Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.11 | 23.14 | 22.60 | 22.63 | 71,142 | -0.60(-2.58%) |
Sep 27, 2013 | 22.95 | 23.70 | 22.90 | 23.23 | 244,639 | +0.27(+1.18%) |
Sep 26, 2013 | 22.96 | 23.08 | 22.90 | 22.96 | 93,001 | -0.04(-0.17%) |
Sep 25, 2013 | 23.00 | 23.07 | 22.85 | 23.00 | 42,948 | -0.07(-0.30%) |
Sep 24, 2013 | 23.19 | 23.21 | 22.89 | 23.07 | 54,571 | -0.13(-0.56%) |
Sep 23, 2013 | 23.30 | 23.33 | 23.00 | 23.20 | 72,685 | -0.04(-0.17%) |
Sep 20, 2013 | 23.25 | 23.42 | 22.84 | 23.24 | 73,097 | -0.04(-0.17%) |
Sep 19, 2013 | 22.88 | 23.55 | 22.72 | 23.28 | 337,753 | +0.42(+1.84%) |
Sep 18, 2013 | 22.76 | 22.93 | 22.70 | 22.86 | 85,937 | +0.07(+0.31%) |
Sep 17, 2013 | 23.02 | 23.07 | 22.72 | 22.79 | 57,284 | -0.07(-0.31%) |
Sep 16, 2013 | 22.93 | 22.95 | 22.66 | 22.86 | 76,049 | -0.05(-0.22%) |
Sep 13, 2013 | 22.90 | 22.97 | 22.63 | 22.91 | 73,418 | +0.05(+0.22%) |
Sep 12, 2013 | 23.15 | 23.20 | 22.68 | 22.86 | 90,471 | -0.25(-1.08%) |
Sep 11, 2013 | 23.50 | 23.50 | 23.02 | 23.11 | 123,946 | -0.47(-1.99%) |
Sep 10, 2013 | 23.61 | 23.89 | 23.42 | 23.58 | 89,471 | +0.16(+0.68%) |
Sep 09, 2013 | 22.87 | 23.60 | 22.87 | 23.42 | 80,588 | +0.52(+2.27%) |
Sep 06, 2013 | 22.64 | 23.20 | 22.62 | 22.90 | 89,772 | +0.22(+0.97%) |
Sep 05, 2013 | 22.66 | 22.94 | 22.50 | 22.68 | 119,403 | +0.00(+0.00%) |
Sep 04, 2013 | 22.40 | 22.76 | 22.18 | 22.68 | 78,067 | +0.23(+1.02%) |
Sep 03, 2013 | 22.80 | 22.80 | 22.25 | 22.45 | 52,956 | -0.09(-0.40%) |
Aug 30, 2013 | 22.54 | 22.54 | 22.54 | 0 | -0.02(-0.09%) | |
Aug 29, 2013 | 22.54 | 22.65 | 22.45 | 22.56 | 53,101 | +0.00(+0.00%) |
Aug 28, 2013 | 22.35 | 22.61 | 21.85 | 22.56 | 221,648 | +0.17(+0.76%) |
Aug 27, 2013 | 22.62 | 22.62 | 22.29 | 22.39 | 39,507 | -0.32(-1.41%) |
Aug 26, 2013 | 22.82 | 22.94 | 22.60 | 22.71 | 54,432 | -0.25(-1.09%) |
Aug 23, 2013 | 23.20 | 23.20 | 22.86 | 22.96 | 50,180 | -0.20(-0.86%) |
Aug 22, 2013 | 23.43 | 23.43 | 22.90 | 23.16 | 155,463 | -0.27(-1.15%) |
Aug 21, 2013 | 23.50 | 23.65 | 23.32 | 23.43 | 81,554 | -0.17(-0.72%) |
Aug 20, 2013 | 23.41 | 23.62 | 23.13 | 23.60 | 63,851 | +0.17(+0.73%) |
Aug 19, 2013 | 23.43 | 23.50 | 23.26 | 23.43 | 96,015 | -0.02(-0.09%) |
Aug 16, 2013 | 23.36 | 23.48 | 23.36 | 23.45 | 66,802 | -0.06(-0.26%) |
Aug 15, 2013 | 23.35 | 23.51 | 23.26 | 23.51 | 86,054 | +0.05(+0.21%) |
Aug 14, 2013 | 23.50 | 23.83 | 23.43 | 23.46 | 140,533 | -0.12(-0.51%) |
Aug 13, 2013 | 23.40 | 23.65 | 23.30 | 23.58 | 131,926 | +0.09(+0.38%) |
Aug 12, 2013 | 23.36 | 23.53 | 23.34 | 23.49 | 121,270 | +0.04(+0.17%) |
Aug 09, 2013 | 23.49 | 23.50 | 23.30 | 23.45 | 71,734 | -0.10(-0.42%) |
Aug 08, 2013 | 23.35 | 23.64 | 23.32 | 23.55 | 176,286 | +0.14(+0.60%) |
Aug 07, 2013 | 23.49 | 23.55 | 23.01 | 23.41 | 255,549 | -0.06(-0.26%) |
Aug 06, 2013 | 23.30 | 23.56 | 23.07 | 23.47 | 122,235 | -0.09(-0.38%) |
Aug 02, 2013 | 23.56 | 23.56 | 23.56 | 0 | -0.05(-0.21%) | |
Aug 01, 2013 | 23.34 | 23.68 | 23.25 | 23.61 | 80,826 | +0.29(+1.24%) |
Jul 31, 2013 | 23.51 | 23.84 | 23.27 | 23.32 | 101,529 | -0.19(-0.81%) |
Jul 30, 2013 | 22.98 | 23.59 | 22.78 | 23.51 | 224,152 | +0.51(+2.22%) |
Jul 29, 2013 | 22.98 | 23.05 | 22.74 | 23.00 | 99,264 | +0.08(+0.35%) |
Jul 26, 2013 | 23.29 | 23.29 | 22.77 | 22.92 | 77,006 | -0.43(-1.84%) |
Jul 25, 2013 | 23.52 | 23.52 | 23.35 | 23.35 | 30,815 | -0.12(-0.51%) |
Jul 24, 2013 | 23.71 | 23.71 | 23.42 | 23.47 | 86,396 | -0.24(-1.01%) |
Jul 23, 2013 | 23.62 | 23.84 | 23.40 | 23.71 | 57,490 | +0.16(+0.68%) |
Jul 22, 2013 | 23.55 | 23.71 | 23.32 | 23.55 | 84,249 | -0.04(-0.17%) |
Jul 19, 2013 | 23.91 | 24.07 | 23.33 | 23.59 | 98,513 | -0.54(-2.24%) |
Jul 18, 2013 | 24.44 | 24.50 | 23.92 | 24.13 | 84,931 | -0.27(-1.11%) |
Jul 17, 2013 | 24.29 | 24.54 | 24.24 | 24.40 | 110,639 | +0.17(+0.70%) |
Jul 16, 2013 | 23.68 | 24.28 | 23.53 | 24.23 | 71,003 | +0.64(+2.71%) |
Jul 15, 2013 | 23.80 | 23.80 | 23.52 | 23.59 | 21,499 | -0.22(-0.92%) |
Jul 12, 2013 | 23.40 | 24.00 | 23.40 | 23.81 | 60,802 | +0.42(+1.80%) |
Jul 11, 2013 | 23.55 | 23.60 | 23.26 | 23.39 | 109,891 | -0.01(-0.04%) |
Jul 10, 2013 | 23.53 | 23.72 | 23.37 | 23.40 | 49,820 | -0.10(-0.43%) |
Jul 09, 2013 | 23.61 | 23.60 | 23.31 | 23.50 | 74,935 | -0.10(-0.42%) |
Jul 08, 2013 | 23.74 | 23.88 | 23.48 | 23.60 | 70,346 | -0.14(-0.59%) |
Jul 05, 2013 | 23.42 | 23.91 | 23.36 | 23.74 | 121,313 | +0.41(+1.76%) |
Jul 04, 2013 | 23.47 | 23.47 | 23.28 | 23.33 | 13,089 | -0.10(-0.43%) |
Jul 03, 2013 | 23.33 | 23.60 | 23.33 | 23.43 | 188,221 | +0.10(+0.43%) |
Jul 02, 2013 | 23.48 | 23.48 | 23.16 | 23.33 | 161,817 | -0.01(-0.04%) |
Jun 28, 2013 | 23.34 | 23.34 | 23.34 | 0 | -0.23(-0.98%) | |
Jun 27, 2013 | 23.35 | 24.01 | 23.35 | 23.57 | 158,855 | +0.50(+2.17%) |
Jun 26, 2013 | 22.46 | 23.29 | 22.46 | 23.07 | 121,432 | +0.56(+2.49%) |
Jun 25, 2013 | 22.27 | 22.62 | 22.27 | 22.51 | 99,871 | +0.28(+1.26%) |
Jun 24, 2013 | 22.35 | 22.36 | 22.01 | 22.23 | 94,430 | -0.28(-1.24%) |
Jun 21, 2013 | 22.58 | 22.73 | 22.41 | 22.51 | 459,541 | +0.02(+0.09%) |
Jun 20, 2013 | 22.35 | 22.69 | 22.35 | 22.49 | 159,713 | -0.09(-0.40%) |
Jun 19, 2013 | 22.40 | 22.79 | 22.39 | 22.58 | 223,722 | +0.13(+0.58%) |
Jun 18, 2013 | 22.41 | 22.56 | 22.35 | 22.45 | 113,742 | +0.10(+0.45%) |
Jun 17, 2013 | 22.40 | 22.68 | 22.25 | 22.35 | 148,374 | +0.06(+0.27%) |
Jun 14, 2013 | 22.33 | 22.38 | 22.21 | 22.29 | 49,349 | -0.04(-0.18%) |
Jun 13, 2013 | 22.45 | 22.47 | 22.23 | 22.33 | 152,227 | -0.18(-0.80%) |
Jun 12, 2013 | 23.01 | 23.23 | 22.41 | 22.51 | 73,142 | -0.39(-1.70%) |
Jun 11, 2013 | 22.70 | 22.95 | 22.70 | 22.90 | 79,097 | +0.09(+0.39%) |
Jun 10, 2013 | 23.00 | 23.01 | 22.59 | 22.81 | 98,602 | -0.14(-0.61%) |
Jun 07, 2013 | 23.06 | 23.06 | 22.80 | 22.95 | 42,920 | -0.03(-0.13%) |
Jun 06, 2013 | 23.08 | 23.18 | 22.81 | 22.98 | 97,274 | -0.16(-0.69%) |
Jun 05, 2013 | 23.32 | 23.32 | 23.05 | 23.14 | 84,216 | -0.18(-0.77%) |
Jun 04, 2013 | 23.28 | 23.40 | 23.22 | 23.32 | 86,823 | -0.09(-0.38%) |
Jun 03, 2013 | 23.32 | 23.56 | 23.32 | 23.41 | 102,822 | -0.06(-0.26%) |
May 31, 2013 | 23.84 | 23.99 | 23.26 | 23.47 | 136,498 | -0.45(-1.88%) |
May 30, 2013 | 23.49 | 24.15 | 23.49 | 23.92 | 148,218 | +0.28(+1.18%) |
May 29, 2013 | 23.21 | 23.65 | 23.21 | 23.64 | 107,940 | +0.31(+1.33%) |
May 28, 2013 | 23.25 | 23.35 | 23.12 | 23.33 | 57,261 | +0.10(+0.43%) |
May 27, 2013 | 22.90 | 23.30 | 22.90 | 23.23 | 31,613 | +0.20(+0.87%) |
May 24, 2013 | 23.05 | 23.13 | 22.81 | 23.03 | 47,020 | -0.10(-0.43%) |
May 23, 2013 | 23.01 | 23.23 | 22.97 | 23.13 | 72,968 | -0.19(-0.81%) |
May 22, 2013 | 23.64 | 23.92 | 23.27 | 23.32 | 147,796 | -0.27(-1.14%) |
May 21, 2013 | 23.24 | 23.88 | 23.24 | 23.59 | 163,877 | +0.32(+1.38%) |
May 17, 2013 | 23.27 | 23.27 | 23.27 | 0 | +0.26(+1.13%) | |
May 16, 2013 | 22.68 | 23.19 | 22.68 | 23.01 | 105,880 | +0.22(+0.97%) |
May 15, 2013 | 23.17 | 23.17 | 22.56 | 22.79 | 89,906 | +0.21(+0.93%) |
May 13, 2013 | 22.32 | 22.68 | 22.27 | 22.58 | 121,401 | +0.33(+1.48%) |
May 10, 2013 | 22.20 | 22.30 | 22.15 | 22.25 | 113,718 | -0.05(-0.22%) |
May 09, 2013 | 22.37 | 22.69 | 22.17 | 22.30 | 44,401 | -0.21(-0.93%) |
May 08, 2013 | 22.12 | 22.62 | 22.12 | 22.51 | 68,364 | +0.42(+1.90%) |
May 07, 2013 | 22.20 | 22.30 | 21.97 | 22.09 | 125,020 | -0.20(-0.90%) |
May 06, 2013 | 22.46 | 22.46 | 22.01 | 22.29 | 295,637 | +0.09(+0.41%) |
May 03, 2013 | 21.92 | 22.34 | 21.92 | 22.20 | 72,215 | +0.25(+1.14%) |
May 02, 2013 | 21.90 | 22.05 | 21.85 | 21.95 | 169,741 | -0.07(-0.32%) |
May 01, 2013 | 22.24 | 22.24 | 21.75 | 22.02 | 112,303 | -0.18(-0.81%) |
Apr 30, 2013 | 21.98 | 22.22 | 21.75 | 22.20 | 191,484 | +0.25(+1.14%) |
Apr 29, 2013 | 21.94 | 22.00 | 21.85 | 21.95 | 113,754 | +0.10(+0.46%) |
Apr 26, 2013 | 21.90 | 21.99 | 21.77 | 21.85 | 312,224 | -0.08(-0.36%) |
Apr 25, 2013 | 22.42 | 22.42 | 21.80 | 21.93 | 397,443 | -0.12(-0.54%) |
Apr 24, 2013 | 22.49 | 22.49 | 21.86 | 22.05 | 139,718 | -0.27(-1.21%) |
Apr 23, 2013 | 22.15 | 22.43 | 21.95 | 22.32 | 177,348 | +0.06(+0.27%) |
Apr 22, 2013 | 22.10 | 22.30 | 21.76 | 22.26 | 220,823 | +0.26(+1.18%) |
Apr 19, 2013 | 22.45 | 22.54 | 21.92 | 22.00 | 300,341 | -0.48(-2.14%) |
Apr 18, 2013 | 22.01 | 22.54 | 22.01 | 22.48 | 149,307 | +0.52(+2.37%) |
Apr 17, 2013 | 22.09 | 22.48 | 21.85 | 21.96 | 244,964 | -0.15(-0.68%) |
Apr 16, 2013 | 21.90 | 22.23 | 21.85 | 22.11 | 59,480 | +0.45(+2.08%) |
Apr 15, 2013 | 22.41 | 22.43 | 21.58 | 21.66 | 89,358 | -0.87(-3.86%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.33 | 22.53 | 97,860 | -0.43(-1.87%) |
Apr 11, 2013 | 22.70 | 23.06 | 22.70 | 22.96 | 144,877 | +0.18(+0.79%) |
Apr 10, 2013 | 22.99 | 23.15 | 22.70 | 22.78 | 256,181 | -0.14(-0.61%) |
Apr 09, 2013 | 21.98 | 22.99 | 21.86 | 22.92 | 298,768 | +1.06(+4.85%) |
Apr 08, 2013 | 21.89 | 21.96 | 21.67 | 21.86 | 200,959 | -0.01(-0.05%) |
Apr 05, 2013 | 22.00 | 22.05 | 21.76 | 21.87 | 83,637 | -0.15(-0.68%) |
Apr 04, 2013 | 21.99 | 22.18 | 21.89 | 22.02 | 123,043 | +0.02(+0.09%) |
Apr 03, 2013 | 22.40 | 22.61 | 21.85 | 22.00 | 148,656 | -0.43(-1.92%) |
Apr 02, 2013 | 22.85 | 22.92 | 22.31 | 22.43 | 109,780 | -0.42(-1.84%) |
Apr 01, 2013 | 23.25 | 23.25 | 22.81 | 22.85 | 70,650 | -0.46(-1.97%) |
Mar 28, 2013 | 23.31 | 23.31 | 23.31 | 0 | +0.07(+0.30%) | |
Mar 27, 2013 | 23.24 | 23.28 | 23.11 | 23.24 | 187,703 | +0.02(+0.09%) |
Mar 26, 2013 | 23.10 | 23.32 | 23.10 | 23.22 | 364,197 | +0.07(+0.30%) |
Mar 25, 2013 | 23.04 | 23.25 | 23.04 | 23.15 | 95,097 | +0.11(+0.48%) |
Mar 22, 2013 | 22.90 | 23.14 | 22.77 | 23.04 | 79,915 | +0.04(+0.17%) |
Mar 21, 2013 | 23.20 | 23.20 | 22.83 | 23.00 | 120,519 | -0.21(-0.90%) |
Mar 20, 2013 | 23.35 | 23.37 | 23.05 | 23.21 | 137,105 | -0.09(-0.39%) |
Mar 19, 2013 | 23.34 | 23.40 | 23.25 | 23.30 | 249,503 | -0.01(-0.04%) |
Mar 18, 2013 | 23.25 | 23.44 | 23.21 | 23.31 | 53,511 | +0.12(+0.52%) |
Mar 15, 2013 | 23.43 | 23.51 | 23.19 | 23.19 | 133,212 | -0.11(-0.47%) |
Mar 14, 2013 | 23.51 | 23.57 | 23.20 | 23.30 | 149,244 | -0.33(-1.40%) |
Mar 13, 2013 | 23.52 | 23.75 | 23.33 | 23.63 | 120,155 | -0.12(-0.51%) |
Mar 12, 2013 | 23.86 | 23.94 | 23.59 | 23.75 | 76,916 | -0.05(-0.21%) |
Mar 11, 2013 | 23.87 | 23.95 | 23.75 | 23.80 | 89,896 | -0.08(-0.34%) |
Mar 08, 2013 | 24.14 | 24.24 | 23.69 | 23.88 | 175,475 | -0.08(-0.33%) |
Mar 07, 2013 | 24.06 | 24.14 | 23.93 | 23.96 | 94,027 | -0.01(-0.04%) |
Mar 06, 2013 | 23.59 | 24.02 | 23.49 | 23.97 | 198,330 | +0.47(+2.00%) |
Mar 05, 2013 | 23.75 | 24.16 | 23.48 | 23.50 | 164,704 | -0.24(-1.01%) |
Mar 04, 2013 | 23.48 | 24.02 | 23.46 | 23.74 | 203,492 | +0.16(+0.68%) |
Mar 01, 2013 | 23.24 | 24.00 | 23.06 | 23.58 | 452,324 | +0.55(+2.39%) |
Feb 28, 2013 | 23.00 | 23.14 | 22.98 | 23.03 | 480,737 | +0.14(+0.61%) |
Feb 27, 2013 | 23.24 | 23.24 | 22.73 | 22.89 | 246,486 | -0.36(-1.55%) |
Feb 26, 2013 | 23.57 | 23.57 | 23.16 | 23.25 | 118,168 | -0.16(-0.68%) |
Feb 25, 2013 | 23.81 | 23.99 | 23.20 | 23.41 | 100,833 | -0.53(-2.21%) |
Feb 22, 2013 | 23.65 | 23.99 | 23.50 | 23.94 | 92,992 | +0.29(+1.23%) |
Feb 21, 2013 | 23.84 | 23.99 | 23.49 | 23.65 | 143,246 | -0.21(-0.88%) |
Feb 20, 2013 | 24.10 | 24.10 | 23.27 | 23.86 | 364,032 | -0.48(-1.97%) |
Feb 19, 2013 | 23.77 | 24.48 | 23.77 | 24.34 | 196,727 | +0.43(+1.80%) |
Feb 15, 2013 | 23.91 | 23.91 | 23.91 | 0 | +0.80(+3.46%) | |
Feb 14, 2013 | 23.01 | 23.25 | 23.01 | 23.11 | 197,046 | +0.11(+0.48%) |
Feb 13, 2013 | 22.81 | 23.22 | 22.81 | 23.00 | 217,606 | +0.10(+0.44%) |
Feb 12, 2013 | 22.68 | 23.49 | 22.50 | 22.90 | 427,787 | +0.63(+2.83%) |
Feb 11, 2013 | 21.61 | 22.47 | 21.30 | 22.27 | 271,046 | +0.53(+2.44%) |
Feb 08, 2013 | 21.75 | 21.80 | 21.58 | 21.74 | 54,160 | -0.06(-0.28%) |
Feb 07, 2013 | 21.73 | 21.85 | 21.62 | 21.80 | 102,208 | +0.11(+0.51%) |
Feb 06, 2013 | 21.70 | 21.80 | 21.37 | 21.69 | 169,916 | -0.40(-1.81%) |
Feb 04, 2013 | 22.05 | 22.28 | 22.01 | 22.09 | 100,776 | -0.04(-0.18%) |
Feb 01, 2013 | 22.15 | 22.25 | 22.02 | 22.13 | 448,250 | -0.07(-0.32%) |
Jan 31, 2013 | 22.15 | 22.35 | 22.06 | 22.20 | 459,350 | +0.03(+0.14%) |
Jan 30, 2013 | 22.12 | 22.25 | 22.08 | 22.17 | 85,758 | +0.07(+0.32%) |
Jan 29, 2013 | 22.01 | 22.19 | 21.99 | 22.10 | 136,445 | +0.00(+0.00%) |
Jan 28, 2013 | 22.10 | 22.20 | 21.96 | 22.10 | 229,184 | +0.00(+0.00%) |
Jan 25, 2013 | 22.00 | 22.28 | 21.89 | 22.10 | 104,083 | +0.16(+0.73%) |
Jan 24, 2013 | 22.26 | 22.26 | 21.91 | 21.94 | 169,589 | -0.33(-1.48%) |
Jan 23, 2013 | 22.20 | 22.40 | 22.16 | 22.27 | 160,766 | -0.11(-0.49%) |
Jan 22, 2013 | 22.00 | 22.41 | 21.99 | 22.38 | 239,331 | +0.24(+1.08%) |
Jan 21, 2013 | 21.89 | 22.33 | 21.76 | 22.14 | 83,604 | +0.12(+0.54%) |
Jan 18, 2013 | 22.00 | 22.13 | 21.96 | 22.02 | 71,775 | -0.01(-0.05%) |
Jan 17, 2013 | 21.55 | 22.18 | 21.55 | 22.03 | 280,035 | +0.53(+2.47%) |
Jan 16, 2013 | 21.66 | 21.83 | 21.31 | 21.50 | 125,966 | -0.30(-1.38%) |
Jan 15, 2013 | 21.80 | 21.81 | 21.68 | 21.80 | 219,425 | +0.04(+0.18%) |
Jan 14, 2013 | 21.84 | 21.84 | 21.48 | 21.76 | 57,121 | -0.03(-0.14%) |
Jan 11, 2013 | 21.97 | 22.00 | 21.70 | 21.79 | 40,470 | +0.00(+0.00%) |
Jan 10, 2013 | 21.65 | 21.79 | 21.52 | 21.79 | 88,815 | +0.11(+0.51%) |
Jan 09, 2013 | 21.91 | 22.10 | 21.61 | 21.68 | 188,569 | -0.21(-0.96%) |
Jan 08, 2013 | 21.92 | 22.10 | 21.76 | 21.89 | 76,249 | -0.14(-0.64%) |
Jan 07, 2013 | 22.33 | 22.33 | 21.91 | 22.03 | 64,842 | -0.28(-1.26%) |
Jan 04, 2013 | 22.03 | 22.37 | 21.85 | 22.31 | 149,839 | +0.41(+1.87%) |
Jan 03, 2013 | 21.99 | 22.25 | 21.77 | 21.90 | 44,799 | -0.08(-0.36%) |
Jan 02, 2013 | 21.26 | 22.18 | 21.12 | 21.98 | 127,683 | +0.89(+4.22%) |
Dec 31, 2012 | 21.09 | 21.09 | 21.09 | 0 | -0.09(-0.42%) | |
Dec 28, 2012 | 21.23 | 21.23 | 21.02 | 21.18 | 20,472 | -0.07(-0.33%) |
Dec 27, 2012 | 21.34 | 21.34 | 21.13 | 21.25 | 23,621 | -0.10(-0.47%) |
Dec 24, 2012 | 21.35 | 21.35 | 21.35 | 0 | -0.02(-0.09%) | |
Dec 21, 2012 | 21.15 | 21.50 | 21.01 | 21.37 | 109,939 | +0.18(+0.85%) |
Dec 20, 2012 | 21.39 | 21.47 | 21.18 | 21.19 | 119,088 | -0.21(-0.98%) |
Dec 19, 2012 | 21.41 | 21.45 | 21.30 | 21.40 | 60,425 | +0.01(+0.05%) |
Dec 18, 2012 | 21.43 | 21.45 | 21.27 | 21.39 | 163,796 | -0.05(-0.23%) |
Dec 17, 2012 | 21.45 | 21.55 | 21.38 | 21.44 | 128,487 | -0.06(-0.28%) |
Dec 14, 2012 | 21.38 | 21.84 | 21.35 | 21.50 | 176,529 | +0.00(+0.00%) |
Dec 13, 2012 | 21.87 | 22.10 | 21.49 | 21.50 | 235,425 | -0.27(-1.24%) |
Dec 12, 2012 | 21.28 | 22.25 | 21.17 | 21.77 | 183,292 | +0.49(+2.30%) |
Dec 11, 2012 | 20.89 | 21.38 | 20.74 | 21.28 | 171,163 | +0.53(+2.55%) |
Dec 10, 2012 | 20.55 | 20.85 | 20.41 | 20.75 | 167,116 | +0.27(+1.32%) |
Dec 07, 2012 | 20.59 | 20.75 | 20.33 | 20.48 | 113,467 | -0.12(-0.58%) |
Dec 06, 2012 | 20.94 | 20.94 | 20.35 | 20.60 | 171,114 | -0.22(-1.06%) |
Dec 05, 2012 | 19.86 | 21.05 | 19.82 | 20.82 | 447,611 | +0.98(+4.94%) |
Dec 04, 2012 | 19.80 | 19.90 | 19.73 | 19.84 | 368,428 | +0.35(+1.80%) |
Nov 30, 2012 | 19.45 | 19.59 | 19.31 | 19.49 | 103,045 | +0.05(+0.26%) |
Nov 29, 2012 | 19.59 | 19.75 | 19.42 | 19.44 | 66,020 | -0.21(-1.07%) |
Nov 28, 2012 | 19.55 | 19.69 | 19.55 | 19.65 | 52,969 | -0.01(-0.05%) |
Nov 27, 2012 | 19.60 | 19.70 | 19.53 | 19.66 | 89,643 | +0.07(+0.36%) |
Nov 26, 2012 | 19.51 | 19.59 | 19.48 | 19.59 | 97,368 | -0.02(-0.10%) |
Nov 24, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.00(+0.00%) |
Nov 23, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.18(+0.93%) |
Nov 22, 2012 | 19.78 | 19.78 | 19.37 | 19.43 | 29,961 | +0.04(+0.21%) |
Nov 21, 2012 | 19.28 | 19.49 | 19.28 | 19.39 | 71,466 | +0.04(+0.21%) |
Nov 20, 2012 | 19.71 | 19.71 | 19.19 | 19.35 | 149,197 | -0.41(-2.07%) |
Nov 19, 2012 | 19.68 | 19.89 | 19.63 | 19.76 | 62,391 | +0.14(+0.71%) |
Nov 16, 2012 | 19.11 | 19.62 | 19.11 | 19.62 | 47,227 | +0.37(+1.92%) |
Nov 15, 2012 | 19.68 | 19.68 | 19.12 | 19.25 | 59,179 | -0.45(-2.28%) |
Nov 14, 2012 | 19.69 | 19.78 | 19.60 | 19.70 | 306,879 | +0.07(+0.36%) |
Nov 13, 2012 | 19.18 | 19.64 | 19.10 | 19.63 | 130,236 | +0.39(+2.03%) |
Nov 12, 2012 | 19.50 | 19.50 | 19.20 | 19.24 | 38,849 | -0.20(-1.03%) |
Nov 09, 2012 | 19.74 | 19.94 | 19.39 | 19.44 | 51,365 | -0.40(-2.02%) |
Nov 08, 2012 | 20.00 | 20.00 | 19.60 | 19.84 | 66,189 | +0.14(+0.71%) |
Nov 07, 2012 | 19.73 | 19.75 | 19.60 | 19.70 | 68,775 | -0.04(-0.20%) |
Nov 06, 2012 | 19.61 | 19.82 | 19.48 | 19.74 | 35,076 | +0.18(+0.92%) |
Nov 05, 2012 | 19.91 | 20.03 | 19.09 | 19.56 | 162,156 | -0.35(-1.76%) |
Nov 02, 2012 | 19.71 | 20.09 | 19.51 | 19.91 | 113,010 | +0.24(+1.22%) |
Nov 01, 2012 | 19.55 | 20.20 | 19.55 | 19.67 | 95,669 | +0.07(+0.36%) |
Oct 31, 2012 | 19.30 | 19.73 | 19.30 | 19.60 | 91,292 | +0.30(+1.55%) |
Oct 30, 2012 | 19.31 | 19.41 | 19.30 | 19.30 | 25,225 | -0.09(-0.46%) |
Oct 29, 2012 | 19.40 | 19.45 | 19.27 | 19.39 | 25,984 | -0.10(-0.51%) |
Oct 26, 2012 | 19.30 | 19.58 | 19.28 | 19.49 | 101,591 | +0.05(+0.26%) |
Oct 25, 2012 | 19.63 | 19.85 | 19.30 | 19.44 | 137,943 | -0.17(-0.87%) |
Oct 24, 2012 | 19.57 | 19.80 | 19.15 | 19.61 | 204,830 | +0.05(+0.26%) |
Oct 23, 2012 | 18.70 | 19.94 | 18.61 | 19.56 | 400,445 | +0.35(+1.82%) |
Oct 19, 2012 | 19.50 | 19.68 | 19.11 | 19.21 | 101,317 | -0.38(-1.94%) |
Oct 18, 2012 | 19.75 | 19.78 | 19.32 | 19.59 | 60,847 | -0.21(-1.06%) |
Oct 17, 2012 | 19.76 | 19.80 | 19.55 | 19.80 | 100,550 | +0.00(+0.00%) |
Oct 16, 2012 | 19.50 | 19.90 | 19.49 | 19.80 | 98,377 | +0.20(+1.02%) |
Oct 15, 2012 | 19.77 | 19.77 | 19.30 | 19.60 | 114,284 | -0.16(-0.81%) |
Oct 12, 2012 | 19.88 | 19.98 | 19.69 | 19.76 | 163,954 | -0.15(-0.75%) |
Oct 11, 2012 | 20.50 | 20.50 | 19.80 | 19.91 | 153,717 | -0.51(-2.50%) |
Oct 10, 2012 | 20.42 | 20.55 | 20.40 | 20.42 | 97,076 | -0.02(-0.10%) |
Oct 09, 2012 | 20.55 | 20.55 | 20.23 | 20.44 | 65,626 | -0.12(-0.58%) |
Oct 05, 2012 | 20.56 | 20.56 | 20.56 | 0 | -0.09(-0.44%) | |
Oct 04, 2012 | 20.43 | 20.74 | 20.43 | 20.65 | 59,762 | +0.10(+0.49%) |
Oct 03, 2012 | 20.75 | 20.80 | 20.44 | 20.55 | 60,609 | -0.25(-1.20%) |
Oct 02, 2012 | 20.81 | 20.83 | 20.75 | 20.80 | 61,334 | +0.08(+0.39%) |