Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.70 | 17.78 | 17.64 | 17.75 | 827,496 | -0.10(-0.56%) |
Sep 26, 2013 | 17.83 | 17.88 | 17.78 | 17.85 | 695,077 | +0.11(+0.62%) |
Sep 25, 2013 | 17.82 | 17.82 | 17.73 | 17.74 | 550,541 | -0.15(-0.84%) |
Sep 24, 2013 | 17.88 | 17.90 | 17.83 | 17.89 | 499,451 | +0.05(+0.28%) |
Sep 23, 2013 | 17.80 | 17.87 | 17.78 | 17.84 | 907,979 | +0.09(+0.51%) |
Sep 20, 2013 | 17.74 | 17.82 | 17.72 | 17.75 | 717,447 | +0.00(+0.00%) |
Sep 19, 2013 | 17.68 | 17.79 | 17.65 | 17.75 | 1,229,777 | -0.03(-0.17%) |
Sep 18, 2013 | 18.23 | 18.26 | 17.78 | 17.78 | 1,403,644 | -0.42(-2.31%) |
Sep 17, 2013 | 18.21 | 18.27 | 18.20 | 18.20 | 439,628 | -0.05(-0.27%) |
Sep 16, 2013 | 18.17 | 18.29 | 18.17 | 18.25 | 482,428 | -0.10(-0.54%) |
Sep 13, 2013 | 18.38 | 18.48 | 18.35 | 18.35 | 516,509 | -0.03(-0.16%) |
Sep 12, 2013 | 18.44 | 18.46 | 18.31 | 18.38 | 263,356 | +0.06(+0.33%) |
Sep 11, 2013 | 18.47 | 18.47 | 18.30 | 18.32 | 317,998 | -0.13(-0.70%) |
Sep 10, 2013 | 18.49 | 18.50 | 18.43 | 18.45 | 465,659 | -0.03(-0.16%) |
Sep 09, 2013 | 18.61 | 18.62 | 18.41 | 18.48 | 538,870 | -0.24(-1.28%) |
Sep 06, 2013 | 18.81 | 18.83 | 18.69 | 18.72 | 477,334 | -0.16(-0.85%) |
Sep 05, 2013 | 18.75 | 18.91 | 18.73 | 18.88 | 448,499 | +0.24(+1.29%) |
Sep 04, 2013 | 18.75 | 18.76 | 18.61 | 18.64 | 419,229 | -0.10(-0.53%) |
Sep 03, 2013 | 18.73 | 18.83 | 18.72 | 18.74 | 374,643 | +0.11(+0.59%) |
Aug 30, 2013 | 18.63 | 18.73 | 18.60 | 18.63 | 434,216 | +0.08(+0.43%) |
Aug 29, 2013 | 18.55 | 18.61 | 18.53 | 18.55 | 550,764 | +0.27(+1.48%) |
Aug 28, 2013 | 18.25 | 18.37 | 18.25 | 18.28 | 512,641 | +0.15(+0.83%) |
Aug 27, 2013 | 18.20 | 18.20 | 18.12 | 18.13 | 484,849 | -0.05(-0.28%) |
Aug 26, 2013 | 18.16 | 18.22 | 18.15 | 18.18 | 208,328 | +0.03(+0.17%) |
Aug 23, 2013 | 18.26 | 18.26 | 18.08 | 18.15 | 859,943 | -0.07(-0.38%) |
Aug 22, 2013 | 18.29 | 18.32 | 18.19 | 18.22 | 267,408 | +0.00(+0.00%) |
Aug 21, 2013 | 18.16 | 18.28 | 18.14 | 18.22 | 907,254 | +0.17(+0.94%) |
Aug 20, 2013 | 18.03 | 18.08 | 17.97 | 18.05 | 1,319,196 | -0.25(-1.37%) |
Aug 19, 2013 | 18.23 | 18.30 | 18.23 | 18.30 | 297,442 | +0.00(+0.00%) |
Aug 16, 2013 | 18.20 | 18.36 | 18.18 | 18.30 | 580,996 | +0.05(+0.27%) |
Aug 15, 2013 | 18.59 | 18.65 | 18.22 | 18.25 | 1,157,008 | -0.25(-1.35%) |
Aug 14, 2013 | 18.51 | 18.55 | 18.47 | 18.50 | 463,929 | +0.02(+0.11%) |
Aug 13, 2013 | 18.51 | 18.58 | 18.48 | 18.48 | 645,340 | +0.09(+0.49%) |
Aug 12, 2013 | 18.44 | 18.45 | 18.37 | 18.39 | 293,595 | +0.12(+0.66%) |
Aug 09, 2013 | 18.24 | 18.31 | 18.22 | 18.27 | 423,631 | +0.10(+0.55%) |
Aug 08, 2013 | 18.24 | 18.25 | 18.12 | 18.17 | 1,438,258 | -0.13(-0.71%) |
Aug 07, 2013 | 18.39 | 18.42 | 18.29 | 18.30 | 741,839 | -0.07(-0.38%) |
Aug 06, 2013 | 18.42 | 18.46 | 18.34 | 18.37 | 822,235 | -0.16(-0.86%) |
Aug 05, 2013 | 18.55 | 18.59 | 18.50 | 18.53 | 342,083 | +0.08(+0.43%) |
Aug 02, 2013 | 18.54 | 18.54 | 18.43 | 18.45 | 708,748 | -0.22(-1.18%) |
Aug 01, 2013 | 18.53 | 18.70 | 18.51 | 18.67 | 1,946,351 | +0.28(+1.52%) |
Jul 31, 2013 | 18.60 | 18.65 | 18.29 | 18.39 | 1,355,823 | -0.14(-0.76%) |
Jul 30, 2013 | 18.45 | 18.60 | 18.44 | 18.53 | 313,345 | +0.01(+0.05%) |
Jul 29, 2013 | 18.54 | 18.58 | 18.50 | 18.52 | 525,780 | +0.05(+0.27%) |
Jul 26, 2013 | 18.50 | 18.54 | 18.43 | 18.47 | 452,366 | +0.02(+0.11%) |
Jul 25, 2013 | 18.66 | 18.66 | 18.45 | 18.45 | 769,322 | -0.26(-1.39%) |
Jul 24, 2013 | 18.65 | 18.76 | 18.58 | 18.71 | 864,319 | +0.09(+0.48%) |
Jul 23, 2013 | 18.74 | 18.76 | 18.59 | 18.62 | 539,239 | -0.12(-0.64%) |
Jul 22, 2013 | 18.75 | 18.77 | 18.65 | 18.74 | 970,153 | -0.12(-0.64%) |
Jul 19, 2013 | 18.94 | 18.97 | 18.83 | 18.86 | 292,167 | -0.11(-0.58%) |
Jul 18, 2013 | 19.03 | 19.09 | 18.93 | 18.97 | 623,950 | +0.04(+0.21%) |
Jul 17, 2013 | 18.81 | 19.02 | 18.81 | 18.93 | 878,854 | +0.14(+0.75%) |
Jul 16, 2013 | 18.94 | 18.97 | 18.78 | 18.79 | 608,277 | -0.30(-1.57%) |
Jul 15, 2013 | 19.15 | 19.21 | 19.07 | 19.09 | 928,602 | +0.01(+0.05%) |
Jul 12, 2013 | 19.24 | 19.25 | 19.03 | 19.08 | 823,642 | +0.08(+0.42%) |
Jul 11, 2013 | 19.19 | 19.26 | 18.92 | 19.00 | 1,826,887 | -0.65(-3.31%) |
Jul 10, 2013 | 19.85 | 19.88 | 19.46 | 19.65 | 1,420,166 | -0.31(-1.55%) |
Jul 09, 2013 | 19.74 | 20.07 | 19.71 | 19.96 | 1,354,525 | +0.25(+1.27%) |
Jul 08, 2013 | 19.75 | 19.76 | 19.68 | 19.71 | 495,146 | -0.12(-0.61%) |
Jul 05, 2013 | 19.80 | 19.87 | 19.76 | 19.83 | 1,165,809 | +0.54(+2.80%) |
Jul 03, 2013 | 19.45 | 19.45 | 19.25 | 19.29 | 877,082 | -0.11(-0.57%) |
Jul 02, 2013 | 19.33 | 19.44 | 19.22 | 19.40 | 913,472 | +0.26(+1.36%) |
Jul 01, 2013 | 19.23 | 19.29 | 19.13 | 19.14 | 660,636 | -0.15(-0.78%) |
Jun 28, 2013 | 19.15 | 19.36 | 19.14 | 19.29 | 951,885 | -0.02(-0.10%) |
Jun 26, 2013 | 19.23 | 19.38 | 19.20 | 19.31 | 822,954 | +0.27(+1.42%) |
Jun 25, 2013 | 19.03 | 19.14 | 19.02 | 19.04 | 979,357 | +0.06(+0.32%) |
Jun 24, 2013 | 19.12 | 19.12 | 18.92 | 18.98 | 1,447,186 | +0.01(+0.05%) |
Jun 21, 2013 | 18.87 | 19.04 | 18.83 | 18.97 | 1,109,747 | +0.25(+1.34%) |
Jun 20, 2013 | 18.72 | 18.87 | 18.66 | 18.72 | 1,347,515 | +0.19(+1.03%) |
Jun 19, 2013 | 18.24 | 18.59 | 18.19 | 18.53 | 1,383,196 | +0.31(+1.70%) |
Jun 18, 2013 | 18.32 | 18.34 | 18.17 | 18.22 | 644,509 | -0.05(-0.27%) |
Jun 17, 2013 | 18.35 | 18.41 | 18.27 | 18.27 | 371,187 | -0.08(-0.44%) |
Jun 14, 2013 | 18.47 | 18.50 | 18.35 | 18.35 | 377,519 | +0.03(+0.16%) |
Jun 13, 2013 | 18.48 | 18.55 | 18.28 | 18.32 | 854,700 | -0.08(-0.43%) |
Jun 12, 2013 | 18.48 | 18.50 | 18.32 | 18.40 | 534,148 | -0.05(-0.27%) |
Jun 11, 2013 | 18.62 | 18.62 | 18.45 | 18.45 | 1,467,239 | -0.16(-0.86%) |
Jun 10, 2013 | 18.81 | 18.82 | 18.59 | 18.61 | 338,704 | -0.12(-0.64%) |
Jun 07, 2013 | 18.75 | 18.79 | 18.67 | 18.73 | 738,529 | +0.07(+0.38%) |
Jun 06, 2013 | 18.97 | 18.98 | 18.47 | 18.66 | 3,281,375 | -0.45(-2.35%) |
Jun 05, 2013 | 19.17 | 19.18 | 19.07 | 19.11 | 357,672 | -0.01(-0.05%) |
Jun 04, 2013 | 19.17 | 19.24 | 19.11 | 19.12 | 1,083,318 | -0.04(-0.21%) |
Jun 03, 2013 | 19.44 | 19.51 | 19.05 | 19.16 | 992,976 | -0.23(-1.19%) |
May 31, 2013 | 19.42 | 19.54 | 19.37 | 19.39 | 720,560 | +0.13(+0.67%) |
May 30, 2013 | 19.30 | 19.32 | 19.19 | 19.26 | 1,539,341 | -0.29(-1.48%) |
May 29, 2013 | 19.58 | 19.62 | 19.47 | 19.55 | 789,522 | -0.25(-1.26%) |
May 28, 2013 | 19.64 | 19.83 | 19.61 | 19.80 | 1,127,110 | +0.21(+1.07%) |
May 24, 2013 | 19.58 | 19.66 | 19.50 | 19.59 | 519,183 | +0.01(+0.05%) |
May 23, 2013 | 19.66 | 19.70 | 19.52 | 19.58 | 816,000 | -0.24(-1.21%) |
May 22, 2013 | 19.58 | 19.89 | 19.39 | 19.82 | 1,263,414 | +0.15(+0.76%) |
May 21, 2013 | 19.79 | 19.86 | 19.60 | 19.67 | 442,821 | -0.05(-0.25%) |
May 20, 2013 | 19.86 | 19.87 | 19.68 | 19.72 | 520,546 | -0.20(-1.00%) |
May 17, 2013 | 19.98 | 20.00 | 19.88 | 19.92 | 587,184 | +0.16(+0.81%) |
May 16, 2013 | 19.71 | 19.78 | 19.61 | 19.76 | 643,131 | +0.00(+0.00%) |
May 15, 2013 | 19.81 | 19.85 | 19.74 | 19.76 | 995,268 | +0.28(+1.44%) |
May 13, 2013 | 19.45 | 19.50 | 19.40 | 19.48 | 547,821 | +0.05(+0.26%) |
May 10, 2013 | 19.37 | 19.59 | 19.36 | 19.43 | 1,032,713 | +0.14(+0.73%) |
May 09, 2013 | 19.06 | 19.36 | 19.06 | 19.29 | 1,228,330 | +0.34(+1.79%) |
May 08, 2013 | 18.92 | 18.96 | 18.84 | 18.95 | 1,369,218 | -0.22(-1.15%) |
May 07, 2013 | 19.04 | 19.19 | 19.04 | 19.17 | 282,716 | -0.02(-0.10%) |
May 06, 2013 | 19.10 | 19.24 | 19.08 | 19.19 | 331,908 | +0.13(+0.68%) |
May 03, 2013 | 19.21 | 19.22 | 19.06 | 19.06 | 518,267 | -0.16(-0.83%) |
May 02, 2013 | 19.19 | 19.29 | 19.13 | 19.22 | 621,645 | +0.34(+1.80%) |
May 01, 2013 | 18.80 | 18.91 | 18.77 | 18.88 | 617,143 | -0.04(-0.21%) |
Apr 30, 2013 | 19.11 | 19.11 | 18.87 | 18.92 | 887,592 | -0.21(-1.10%) |
Apr 29, 2013 | 19.18 | 19.18 | 19.08 | 19.13 | 322,766 | -0.19(-0.98%) |
Apr 26, 2013 | 19.38 | 19.40 | 19.32 | 19.32 | 385,550 | -0.09(-0.46%) |
Apr 25, 2013 | 19.32 | 19.46 | 19.32 | 19.41 | 538,861 | +0.03(+0.15%) |
Apr 24, 2013 | 19.47 | 19.51 | 19.34 | 19.38 | 558,742 | -0.06(-0.31%) |
Apr 23, 2013 | 19.44 | 19.47 | 19.34 | 19.44 | 1,422,951 | +0.20(+1.04%) |
Apr 22, 2013 | 19.36 | 19.38 | 19.23 | 19.24 | 427,641 | -0.01(-0.05%) |
Apr 19, 2013 | 19.17 | 19.27 | 19.05 | 19.25 | 659,407 | -0.03(-0.16%) |
Apr 18, 2013 | 19.26 | 19.35 | 19.14 | 19.28 | 511,378 | -0.05(-0.26%) |
Apr 17, 2013 | 19.00 | 19.42 | 19.00 | 19.33 | 1,491,809 | +0.43(+2.28%) |
Apr 16, 2013 | 19.06 | 19.11 | 18.85 | 18.90 | 1,300,713 | -0.45(-2.30%) |
Apr 15, 2013 | 19.17 | 19.35 | 19.16 | 19.34 | 1,246,144 | +0.20(+1.07%) |
Apr 12, 2013 | 19.20 | 19.23 | 19.12 | 19.14 | 498,596 | +0.00(+0.00%) |
Apr 11, 2013 | 19.17 | 19.19 | 19.03 | 19.14 | 1,094,881 | -0.11(-0.57%) |
Apr 10, 2013 | 19.18 | 19.28 | 19.16 | 19.25 | 710,326 | +0.05(+0.26%) |
Apr 09, 2013 | 19.26 | 19.34 | 19.13 | 19.20 | 859,038 | -0.24(-1.23%) |
Apr 08, 2013 | 19.44 | 19.47 | 19.36 | 19.44 | 415,980 | +0.02(+0.10%) |
Apr 05, 2013 | 19.45 | 19.47 | 19.32 | 19.42 | 881,255 | -0.21(-1.07%) |
Apr 04, 2013 | 20.09 | 20.10 | 19.59 | 19.63 | 1,362,875 | -0.28(-1.41%) |
Apr 03, 2013 | 19.97 | 19.98 | 19.87 | 19.91 | 474,186 | -0.11(-0.55%) |
Apr 02, 2013 | 20.02 | 20.04 | 19.94 | 20.02 | 668,564 | +0.10(+0.50%) |
Apr 01, 2013 | 20.01 | 20.03 | 19.86 | 19.92 | 408,997 | -0.08(-0.40%) |
Mar 28, 2013 | 20.04 | 20.04 | 19.93 | 20.00 | 695,836 | -0.16(-0.79%) |
Mar 27, 2013 | 20.17 | 20.22 | 20.10 | 20.16 | 936,074 | +0.27(+1.36%) |
Mar 26, 2013 | 19.89 | 19.97 | 19.80 | 19.89 | 1,189,626 | -0.01(-0.05%) |
Mar 25, 2013 | 19.64 | 19.97 | 19.63 | 19.90 | 1,557,073 | +0.39(+2.00%) |
Mar 22, 2013 | 19.63 | 19.66 | 19.44 | 19.51 | 795,647 | -0.27(-1.37%) |
Mar 21, 2013 | 19.77 | 19.82 | 19.65 | 19.78 | 1,695,930 | +0.14(+0.71%) |
Mar 20, 2013 | 19.59 | 19.68 | 19.53 | 19.64 | 1,305,933 | -0.16(-0.81%) |
Mar 19, 2013 | 19.65 | 19.94 | 19.60 | 19.80 | 2,369,171 | +0.12(+0.61%) |
Mar 18, 2013 | 19.69 | 19.71 | 19.49 | 19.68 | 1,443,860 | +0.38(+1.97%) |
Mar 15, 2013 | 19.23 | 19.34 | 19.22 | 19.30 | 699,416 | -0.16(-0.82%) |
Mar 14, 2013 | 19.67 | 19.68 | 19.39 | 19.46 | 599,616 | -0.15(-0.76%) |
Mar 13, 2013 | 19.55 | 19.71 | 19.54 | 19.61 | 749,899 | +0.23(+1.19%) |
Mar 12, 2013 | 19.28 | 19.44 | 19.26 | 19.38 | 476,895 | +0.01(+0.05%) |
Mar 11, 2013 | 19.50 | 19.52 | 19.35 | 19.37 | 259,684 | -0.11(-0.56%) |
Mar 08, 2013 | 19.53 | 19.61 | 19.43 | 19.48 | 1,306,664 | +0.31(+1.62%) |
Mar 07, 2013 | 19.26 | 19.28 | 19.13 | 19.17 | 1,856,174 | -0.35(-1.79%) |
Mar 06, 2013 | 19.43 | 19.55 | 19.42 | 19.52 | 588,770 | +0.14(+0.72%) |
Mar 05, 2013 | 19.36 | 19.46 | 19.34 | 19.38 | 936,664 | -0.06(-0.31%) |
Mar 04, 2013 | 19.50 | 19.54 | 19.41 | 19.44 | 733,095 | +0.00(+0.00%) |
Mar 01, 2013 | 19.51 | 19.60 | 19.37 | 19.44 | 1,639,802 | +0.10(+0.52%) |
Feb 28, 2013 | 19.21 | 19.34 | 19.18 | 19.34 | 734,607 | +0.26(+1.36%) |
Feb 27, 2013 | 19.26 | 19.28 | 19.08 | 19.08 | 1,585,998 | -0.23(-1.19%) |
Feb 26, 2013 | 19.25 | 19.39 | 19.14 | 19.31 | 1,879,470 | +0.34(+1.79%) |
Feb 22, 2013 | 18.99 | 19.08 | 18.95 | 18.97 | 803,112 | -0.01(-0.05%) |
Feb 21, 2013 | 18.90 | 19.03 | 18.84 | 18.98 | 2,270,805 | +0.27(+1.44%) |
Feb 20, 2013 | 18.41 | 18.73 | 18.41 | 18.71 | 1,181,680 | +0.32(+1.74%) |
Feb 19, 2013 | 18.48 | 18.50 | 18.38 | 18.39 | 663,071 | -0.08(-0.43%) |
Feb 15, 2013 | 18.50 | 18.53 | 18.44 | 18.47 | 443,579 | -0.03(-0.16%) |
Feb 14, 2013 | 18.55 | 18.60 | 18.48 | 18.50 | 1,072,790 | +0.24(+1.31%) |
Feb 13, 2013 | 18.17 | 18.29 | 18.14 | 18.26 | 503,495 | +0.02(+0.11%) |
Feb 12, 2013 | 18.31 | 18.33 | 18.17 | 18.24 | 457,915 | -0.14(-0.76%) |
Feb 11, 2013 | 18.43 | 18.48 | 18.30 | 18.38 | 1,080,975 | -0.10(-0.54%) |
Feb 08, 2013 | 18.41 | 18.50 | 18.37 | 18.48 | 685,387 | +0.09(+0.49%) |
Feb 07, 2013 | 18.26 | 18.45 | 18.23 | 18.39 | 1,466,288 | +0.33(+1.83%) |
Feb 06, 2013 | 18.09 | 18.11 | 18.00 | 18.06 | 877,854 | -0.03(-0.17%) |
Feb 04, 2013 | 17.97 | 18.10 | 17.91 | 18.09 | 1,950,795 | +0.39(+2.20%) |
Feb 01, 2013 | 17.78 | 17.90 | 17.56 | 17.70 | 3,596,235 | -0.20(-1.12%) |
Jan 31, 2013 | 17.96 | 17.96 | 17.88 | 17.90 | 1,396,665 | -0.06(-0.33%) |
Jan 30, 2013 | 17.98 | 18.00 | 17.89 | 17.96 | 1,797,045 | -0.18(-0.99%) |
Jan 29, 2013 | 18.21 | 18.23 | 18.13 | 18.14 | 1,111,521 | -0.10(-0.55%) |
Jan 28, 2013 | 18.20 | 18.31 | 18.20 | 18.24 | 676,938 | +0.00(+0.00%) |
Jan 25, 2013 | 18.23 | 18.26 | 18.18 | 18.24 | 1,068,693 | -0.23(-1.25%) |
Jan 24, 2013 | 18.57 | 18.58 | 18.43 | 18.47 | 1,156,288 | -0.16(-0.86%) |
Jan 23, 2013 | 18.61 | 18.78 | 18.57 | 18.63 | 468,794 | -0.01(-0.05%) |
Jan 22, 2013 | 18.63 | 18.74 | 18.62 | 18.64 | 880,026 | +0.01(+0.05%) |
Jan 18, 2013 | 18.61 | 18.73 | 18.58 | 18.63 | 1,767,740 | +0.15(+0.81%) |
Jan 17, 2013 | 18.58 | 18.60 | 18.45 | 18.48 | 1,222,853 | -0.25(-1.33%) |
Jan 16, 2013 | 18.72 | 18.76 | 18.66 | 18.73 | 886,408 | +0.08(+0.43%) |
Jan 15, 2013 | 18.58 | 18.78 | 18.53 | 18.65 | 1,612,135 | +0.20(+1.08%) |
Jan 14, 2013 | 18.53 | 18.58 | 18.43 | 18.45 | 630,212 | -0.14(-0.75%) |
Jan 11, 2013 | 18.55 | 18.64 | 18.50 | 18.59 | 1,481,867 | -0.24(-1.27%) |
Jan 10, 2013 | 19.03 | 19.04 | 18.80 | 18.83 | 1,824,888 | -0.57(-2.94%) |
Jan 09, 2013 | 19.45 | 19.46 | 19.34 | 19.40 | 2,299,909 | +0.06(+0.31%) |
Jan 08, 2013 | 19.31 | 19.40 | 19.30 | 19.34 | 448,835 | +0.09(+0.47%) |
Jan 07, 2013 | 19.39 | 19.43 | 19.23 | 19.25 | 668,272 | -0.08(-0.41%) |
Jan 04, 2013 | 19.46 | 19.49 | 19.31 | 19.33 | 900,708 | -0.09(-0.46%) |
Jan 03, 2013 | 19.26 | 19.44 | 19.23 | 19.42 | 1,794,726 | +0.37(+1.94%) |
Jan 02, 2013 | 18.84 | 19.13 | 18.84 | 19.05 | 1,613,419 | +0.04(+0.21%) |
Dec 31, 2012 | 18.94 | 19.07 | 18.92 | 19.01 | 663,114 | +0.07(+0.37%) |
Dec 28, 2012 | 18.94 | 18.97 | 18.89 | 18.94 | 584,041 | +0.07(+0.37%) |
Dec 27, 2012 | 18.78 | 18.99 | 18.77 | 18.87 | 744,374 | -0.04(-0.21%) |
Dec 26, 2012 | 18.96 | 18.96 | 18.84 | 18.91 | 518,262 | -0.12(-0.63%) |
Dec 24, 2012 | 18.95 | 19.07 | 18.95 | 19.03 | 541,991 | -0.02(-0.10%) |
Dec 21, 2012 | 19.02 | 19.12 | 19.01 | 19.05 | 780,601 | +0.19(+1.01%) |
Dec 20, 2012 | 18.78 | 18.95 | 18.77 | 18.86 | 1,951,447 | -0.02(-0.11%) |
Dec 19, 2012 | 18.74 | 18.90 | 18.71 | 18.88 | 4,401,456 | -0.06(-0.31%) |
Dec 18, 2012 | 19.05 | 19.08 | 18.88 | 18.94 | 1,798,786 | -0.18(-0.94%) |
Dec 17, 2012 | 19.14 | 19.14 | 19.06 | 19.12 | 496,753 | +0.00(+0.00%) |
Dec 14, 2012 | 19.33 | 19.35 | 19.08 | 19.12 | 1,375,094 | -0.25(-1.30%) |
Dec 13, 2012 | 19.37 | 19.42 | 19.30 | 19.37 | 373,469 | -0.03(-0.15%) |
Dec 12, 2012 | 19.47 | 19.50 | 19.30 | 19.40 | 719,747 | -0.18(-0.92%) |
Dec 11, 2012 | 19.64 | 19.66 | 19.56 | 19.58 | 626,100 | -0.19(-0.96%) |
Dec 10, 2012 | 19.80 | 19.84 | 19.77 | 19.77 | 301,224 | -0.04(-0.20%) |
Dec 07, 2012 | 19.88 | 19.91 | 19.75 | 19.81 | 543,481 | +0.12(+0.61%) |
Dec 06, 2012 | 19.50 | 19.74 | 19.49 | 19.69 | 703,451 | +0.30(+1.55%) |
Dec 05, 2012 | 19.39 | 19.41 | 19.34 | 19.39 | 663,521 | +0.06(+0.31%) |
Dec 04, 2012 | 19.32 | 19.39 | 19.28 | 19.33 | 772,295 | -0.28(-1.43%) |
Nov 30, 2012 | 19.65 | 19.66 | 19.54 | 19.61 | 624,051 | -0.07(-0.36%) |
Nov 29, 2012 | 19.65 | 19.78 | 19.55 | 19.68 | 773,608 | -0.11(-0.56%) |
Nov 28, 2012 | 19.96 | 19.98 | 19.78 | 19.79 | 675,087 | -0.03(-0.15%) |
Nov 27, 2012 | 19.81 | 19.88 | 19.77 | 19.82 | 473,724 | +0.11(+0.56%) |
Nov 26, 2012 | 19.72 | 19.75 | 19.69 | 19.71 | 744,695 | +0.05(+0.25%) |
Nov 23, 2012 | 19.82 | 19.83 | 19.64 | 19.66 | 869,893 | -0.51(-2.53%) |
Nov 21, 2012 | 20.18 | 20.21 | 20.14 | 20.17 | 473,101 | -0.01(-0.05%) |
Nov 20, 2012 | 20.24 | 20.28 | 20.18 | 20.18 | 997,339 | -0.02(-0.10%) |
Nov 19, 2012 | 20.33 | 20.34 | 20.17 | 20.20 | 515,764 | -0.24(-1.17%) |
Nov 16, 2012 | 20.43 | 20.59 | 20.41 | 20.44 | 1,098,357 | +0.11(+0.54%) |
Nov 15, 2012 | 20.34 | 20.37 | 20.23 | 20.33 | 661,388 | -0.12(-0.59%) |
Nov 14, 2012 | 20.41 | 20.48 | 20.30 | 20.45 | 1,287,907 | -0.11(-0.54%) |
Nov 13, 2012 | 20.62 | 20.62 | 20.49 | 20.56 | 784,716 | +0.04(+0.19%) |
Nov 12, 2012 | 20.51 | 20.54 | 20.49 | 20.52 | 370,875 | +0.00(+0.00%) |
Nov 09, 2012 | 20.55 | 20.56 | 20.48 | 20.52 | 753,037 | +0.08(+0.39%) |
Nov 08, 2012 | 20.45 | 20.50 | 20.39 | 20.44 | 828,672 | +0.08(+0.39%) |
Nov 07, 2012 | 20.37 | 20.42 | 20.33 | 20.36 | 986,988 | +0.15(+0.74%) |
Nov 06, 2012 | 20.21 | 20.26 | 20.16 | 20.21 | 1,671,566 | -0.07(-0.35%) |
Nov 05, 2012 | 20.29 | 20.33 | 20.27 | 20.28 | 608,856 | +0.14(+0.70%) |
Nov 02, 2012 | 20.05 | 20.18 | 20.05 | 20.14 | 875,701 | +0.32(+1.61%) |
Nov 01, 2012 | 19.72 | 19.85 | 19.69 | 19.82 | 485,617 | +0.06(+0.30%) |
Oct 31, 2012 | 19.67 | 19.78 | 19.65 | 19.76 | 476,380 | -0.07(-0.36%) |
Oct 26, 2012 | 19.86 | 19.83 | 19.83 | 19.83 | 693,600 | +0.02(+0.11%) |
Oct 25, 2012 | 19.70 | 19.82 | 19.67 | 19.81 | 406,673 | +0.05(+0.25%) |
Oct 24, 2012 | 19.73 | 19.81 | 19.71 | 19.76 | 1,198,873 | +0.07(+0.36%) |
Oct 23, 2012 | 19.72 | 19.78 | 19.69 | 19.69 | 1,268,256 | +0.12(+0.61%) |
Oct 19, 2012 | 19.48 | 19.60 | 19.48 | 19.57 | 1,179,127 | +0.15(+0.77%) |
Oct 18, 2012 | 19.34 | 19.48 | 19.30 | 19.42 | 528,837 | +0.15(+0.78%) |
Oct 17, 2012 | 19.29 | 19.33 | 19.23 | 19.27 | 1,210,432 | -0.22(-1.13%) |
Oct 16, 2012 | 19.50 | 19.60 | 19.47 | 19.49 | 1,345,737 | -0.31(-1.57%) |
Oct 15, 2012 | 19.77 | 19.86 | 19.76 | 19.80 | 399,544 | +0.01(+0.05%) |
Oct 12, 2012 | 19.72 | 19.84 | 19.70 | 19.79 | 466,116 | -0.08(-0.40%) |
Oct 11, 2012 | 19.84 | 19.88 | 19.80 | 19.87 | 689,473 | -0.08(-0.40%) |
Oct 10, 2012 | 20.00 | 20.04 | 19.92 | 19.95 | 821,104 | -0.10(-0.50%) |
Oct 09, 2012 | 19.92 | 20.09 | 19.87 | 20.05 | 1,013,731 | +0.30(+1.52%) |
Oct 08, 2012 | 19.73 | 19.78 | 19.73 | 19.75 | 473,980 | +0.19(+0.97%) |
Oct 05, 2012 | 19.53 | 19.61 | 19.44 | 19.56 | 1,089,955 | -0.03(-0.15%) |
Oct 04, 2012 | 19.73 | 19.75 | 19.56 | 19.59 | 1,085,550 | -0.37(-1.85%) |
Oct 03, 2012 | 19.96 | 20.01 | 19.90 | 19.96 | 541,318 | +0.06(+0.30%) |
Oct 02, 2012 | 19.84 | 19.93 | 19.76 | 19.90 | 689,994 | -0.11(-0.55%) |