Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.83 | 23.02 | 22.72 | 22.94 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 22.57 | 23.06 | 22.49 | 22.94 | 153,592 | +0.35(+1.55%) |
Sep 25, 2013 | 22.75 | 22.89 | 22.40 | 22.59 | 176,299 | -0.12(-0.53%) |
Sep 24, 2013 | 22.53 | 22.72 | 22.30 | 22.71 | 266,024 | +0.22(+0.98%) |
Sep 23, 2013 | 22.91 | 22.96 | 22.42 | 22.49 | 146,139 | -0.37(-1.62%) |
Sep 20, 2013 | 23.38 | 23.38 | 22.82 | 22.86 | 0 | -0.52(-2.22%) |
Sep 19, 2013 | 22.92 | 23.48 | 22.85 | 23.38 | 133,865 | +0.44(+1.92%) |
Sep 18, 2013 | 23.05 | 23.14 | 22.65 | 22.94 | 0 | -0.16(-0.69%) |
Sep 17, 2013 | 23.08 | 23.26 | 23.07 | 23.10 | 0 | -0.02(-0.09%) |
Sep 16, 2013 | 23.29 | 23.39 | 22.97 | 23.12 | 0 | -0.14(-0.60%) |
Sep 13, 2013 | 23.30 | 23.47 | 22.90 | 23.26 | 0 | +0.04(+0.17%) |
Sep 12, 2013 | 23.24 | 23.45 | 23.13 | 23.22 | 0 | +0.05(+0.22%) |
Sep 11, 2013 | 22.74 | 23.32 | 22.65 | 23.17 | 0 | +0.43(+1.89%) |
Sep 10, 2013 | 22.65 | 23.22 | 22.50 | 22.74 | 260,536 | +0.28(+1.25%) |
Sep 09, 2013 | 22.46 | 22.66 | 22.29 | 22.46 | 0 | +0.14(+0.63%) |
Sep 06, 2013 | 22.12 | 22.50 | 21.86 | 22.32 | 0 | +0.33(+1.50%) |
Sep 05, 2013 | 22.21 | 22.30 | 21.99 | 21.99 | 0 | -0.13(-0.59%) |
Sep 04, 2013 | 22.25 | 22.30 | 22.06 | 22.12 | 0 | +0.03(+0.14%) |
Sep 03, 2013 | 22.05 | 22.48 | 21.92 | 22.09 | 0 | +0.18(+0.82%) |
Aug 30, 2013 | 21.99 | 22.16 | 21.82 | 21.91 | 0 | -0.10(-0.45%) |
Aug 29, 2013 | 22.01 | 22.17 | 21.88 | 22.01 | 150,982 | -0.01(-0.05%) |
Aug 28, 2013 | 22.13 | 22.36 | 20.78 | 22.02 | 0 | -0.15(-0.68%) |
Aug 27, 2013 | 22.61 | 22.73 | 22.15 | 22.17 | 216,427 | -0.54(-2.38%) |
Aug 26, 2013 | 22.63 | 23.06 | 22.60 | 22.71 | 0 | +0.06(+0.26%) |
Aug 23, 2013 | 22.63 | 22.89 | 22.45 | 22.65 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.67 | 22.30 | 22.66 | 62,503 | +0.36(+1.61%) |
Aug 21, 2013 | 23.01 | 23.43 | 22.16 | 22.30 | 0 | -0.67(-2.92%) |
Aug 20, 2013 | 22.15 | 23.30 | 22.15 | 22.97 | 281,476 | +0.87(+3.94%) |
Aug 19, 2013 | 22.54 | 22.67 | 22.08 | 22.10 | 108,404 | -0.46(-2.04%) |
Aug 16, 2013 | 22.77 | 22.88 | 22.32 | 22.56 | 0 | +0.11(+0.49%) |
Aug 15, 2013 | 22.99 | 22.99 | 22.32 | 22.45 | 177,022 | -0.63(-2.73%) |
Aug 14, 2013 | 23.00 | 23.39 | 22.91 | 23.08 | 90,486 | +0.05(+0.22%) |
Aug 13, 2013 | 22.73 | 23.12 | 22.46 | 23.03 | 128,603 | +0.34(+1.50%) |
Aug 12, 2013 | 22.80 | 22.85 | 22.46 | 22.69 | 131,645 | -0.06(-0.26%) |
Aug 09, 2013 | 23.01 | 23.01 | 22.62 | 22.75 | 88,029 | -0.23(-1.00%) |
Aug 08, 2013 | 23.10 | 23.15 | 22.84 | 22.98 | 68,814 | -0.01(-0.04%) |
Aug 07, 2013 | 23.13 | 23.19 | 22.87 | 22.99 | 94,361 | -0.23(-0.99%) |
Aug 06, 2013 | 23.37 | 23.37 | 23.09 | 23.22 | 94,640 | -0.23(-0.98%) |
Aug 05, 2013 | 22.92 | 23.56 | 22.77 | 23.45 | 124,958 | +0.55(+2.40%) |
Aug 02, 2013 | 22.84 | 23.11 | 22.80 | 22.90 | 91,208 | +0.02(+0.09%) |
Aug 01, 2013 | 22.75 | 23.00 | 22.59 | 22.88 | 118,066 | +0.27(+1.19%) |
Jul 31, 2013 | 22.41 | 22.75 | 22.30 | 22.61 | 0 | +0.17(+0.76%) |
Jul 30, 2013 | 22.40 | 22.66 | 22.30 | 22.44 | 0 | +0.06(+0.27%) |
Jul 29, 2013 | 22.66 | 22.66 | 22.22 | 22.38 | 0 | -0.28(-1.24%) |
Jul 26, 2013 | 22.75 | 22.75 | 22.36 | 22.66 | 0 | -0.20(-0.87%) |
Jul 25, 2013 | 22.82 | 23.17 | 22.63 | 22.86 | 0 | -0.02(-0.09%) |
Jul 24, 2013 | 22.96 | 23.18 | 22.67 | 22.88 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 23.23 | 23.34 | 22.75 | 22.89 | 0 | -0.23(-0.99%) |
Jul 22, 2013 | 22.80 | 23.26 | 22.76 | 23.12 | 0 | +0.32(+1.40%) |
Jul 19, 2013 | 22.83 | 23.17 | 22.76 | 22.80 | 0 | -0.14(-0.61%) |
Jul 18, 2013 | 23.54 | 23.97 | 22.48 | 22.94 | 0 | -0.54(-2.30%) |
Jul 17, 2013 | 21.35 | 23.85 | 21.10 | 23.48 | 1,098,022 | +2.83(+13.70%) |
Jul 16, 2013 | 20.86 | 20.98 | 20.62 | 20.65 | 0 | -0.24(-1.15%) |
Jul 15, 2013 | 20.75 | 20.92 | 20.50 | 20.89 | 0 | +0.31(+1.51%) |
Jul 12, 2013 | 20.93 | 21.00 | 20.45 | 20.58 | 0 | -0.41(-1.95%) |
Jul 11, 2013 | 20.75 | 21.11 | 20.53 | 20.99 | 0 | +0.28(+1.35%) |
Jul 10, 2013 | 20.45 | 20.74 | 20.34 | 20.71 | 0 | +0.28(+1.37%) |
Jul 09, 2013 | 20.35 | 20.45 | 20.28 | 20.43 | 0 | +0.18(+0.89%) |
Jul 08, 2013 | 20.09 | 20.30 | 20.01 | 20.25 | 114,163 | +0.25(+1.25%) |
Jul 05, 2013 | 20.01 | 20.08 | 19.90 | 20.00 | 0 | +0.09(+0.45%) |
Jul 03, 2013 | 19.79 | 19.92 | 19.62 | 19.91 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 20.15 | 20.15 | 19.61 | 19.90 | 0 | -0.30(-1.51%) |
Jul 01, 2013 | 20.18 | 20.48 | 20.01 | 20.20 | 0 | +0.02(+0.12%) |
Jun 28, 2013 | 20.03 | 20.19 | 19.93 | 20.18 | 709,030 | +0.12(+0.60%) |
Jun 26, 2013 | 20.45 | 20.49 | 19.76 | 20.06 | 0 | +0.48(+2.45%) |
Jun 25, 2013 | 19.51 | 19.70 | 19.40 | 19.58 | 286,514 | +0.22(+1.14%) |
Jun 24, 2013 | 19.57 | 19.62 | 19.30 | 19.36 | 0 | -0.25(-1.27%) |
Jun 21, 2013 | 19.50 | 19.63 | 19.25 | 19.61 | 244,373 | +0.19(+0.98%) |
Jun 20, 2013 | 19.56 | 19.73 | 19.35 | 19.42 | 0 | -0.25(-1.27%) |
Jun 19, 2013 | 19.75 | 19.85 | 19.58 | 19.67 | 0 | -0.08(-0.41%) |
Jun 18, 2013 | 19.67 | 19.80 | 19.57 | 19.75 | 0 | +0.05(+0.25%) |
Jun 17, 2013 | 19.73 | 19.81 | 19.62 | 19.70 | 0 | +0.09(+0.46%) |
Jun 14, 2013 | 19.62 | 19.95 | 19.56 | 19.61 | 0 | -0.07(-0.36%) |
Jun 13, 2013 | 19.75 | 19.89 | 19.60 | 19.68 | 229,166 | -0.06(-0.30%) |
Jun 12, 2013 | 19.91 | 20.00 | 19.61 | 19.74 | 279,731 | -0.08(-0.40%) |
Jun 11, 2013 | 19.87 | 20.00 | 19.71 | 19.82 | 226,735 | -0.14(-0.70%) |
Jun 10, 2013 | 19.79 | 20.00 | 19.68 | 19.96 | 0 | +0.15(+0.76%) |
Jun 07, 2013 | 19.87 | 20.00 | 19.64 | 19.81 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 20.19 | 20.28 | 19.70 | 19.82 | 227,625 | -0.42(-2.08%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.90 | 20.24 | 0 | -0.09(-0.44%) |
Jun 04, 2013 | 20.23 | 20.34 | 19.85 | 20.33 | 0 | +0.10(+0.49%) |
Jun 03, 2013 | 20.10 | 20.36 | 19.83 | 20.23 | 436,213 | +0.16(+0.80%) |
May 31, 2013 | 20.73 | 20.85 | 20.01 | 20.07 | 246,058 | -0.91(-4.34%) |
May 30, 2013 | 20.84 | 21.37 | 20.81 | 20.98 | 233,932 | +0.15(+0.72%) |
May 29, 2013 | 20.77 | 20.98 | 20.62 | 20.83 | 77,679 | -0.04(-0.19%) |
May 28, 2013 | 20.66 | 20.98 | 20.66 | 20.87 | 218,511 | +0.45(+2.20%) |
May 24, 2013 | 20.08 | 20.43 | 20.00 | 20.42 | 0 | +0.32(+1.59%) |
May 23, 2013 | 19.69 | 20.13 | 19.52 | 20.10 | 0 | +0.24(+1.21%) |
May 22, 2013 | 20.32 | 20.47 | 19.80 | 19.86 | 0 | -0.44(-2.17%) |
May 21, 2013 | 20.65 | 20.81 | 20.19 | 20.30 | 0 | -0.28(-1.36%) |
May 20, 2013 | 20.13 | 20.69 | 20.12 | 20.58 | 0 | +0.45(+2.24%) |
May 17, 2013 | 20.12 | 20.38 | 20.03 | 20.13 | 0 | +0.03(+0.15%) |
May 16, 2013 | 20.00 | 20.25 | 20.00 | 20.10 | 176,488 | +0.02(+0.10%) |
May 15, 2013 | 20.00 | 20.25 | 20.00 | 20.08 | 0 | +0.20(+1.01%) |
May 13, 2013 | 19.82 | 20.16 | 19.56 | 19.88 | 0 | +0.00(+0.00%) |
May 10, 2013 | 20.25 | 20.36 | 19.85 | 19.88 | 0 | -0.28(-1.39%) |
May 09, 2013 | 20.33 | 20.38 | 20.02 | 20.16 | 0 | +0.19(+0.95%) |
May 08, 2013 | 20.08 | 20.24 | 19.85 | 19.97 | 0 | -0.11(-0.55%) |
May 07, 2013 | 20.50 | 20.59 | 19.85 | 20.08 | 0 | -0.36(-1.76%) |
May 06, 2013 | 19.88 | 20.75 | 19.87 | 20.44 | 0 | +0.56(+2.82%) |
May 03, 2013 | 19.88 | 20.10 | 19.85 | 19.88 | 0 | +0.15(+0.76%) |
May 02, 2013 | 19.40 | 19.76 | 19.31 | 19.73 | 0 | +0.42(+2.18%) |
May 01, 2013 | 19.32 | 19.49 | 19.24 | 19.31 | 181,967 | -0.05(-0.26%) |
Apr 30, 2013 | 19.06 | 19.59 | 19.00 | 19.36 | 0 | +0.35(+1.84%) |
Apr 29, 2013 | 18.96 | 19.11 | 18.88 | 19.01 | 120,465 | +0.04(+0.21%) |
Apr 26, 2013 | 18.91 | 19.04 | 18.89 | 18.97 | 218,041 | +0.08(+0.42%) |
Apr 25, 2013 | 18.66 | 19.04 | 18.66 | 18.89 | 185,418 | +0.32(+1.72%) |
Apr 24, 2013 | 18.48 | 18.66 | 18.35 | 18.57 | 149,307 | +0.17(+0.92%) |
Apr 23, 2013 | 18.16 | 18.44 | 18.12 | 18.40 | 152,394 | +0.33(+1.83%) |
Apr 22, 2013 | 18.00 | 18.20 | 17.87 | 18.07 | 160,735 | +0.02(+0.11%) |
Apr 19, 2013 | 18.07 | 18.20 | 17.92 | 18.05 | 205,008 | +0.03(+0.17%) |
Apr 18, 2013 | 18.27 | 18.39 | 17.91 | 18.02 | 250,713 | -0.06(-0.33%) |
Apr 17, 2013 | 17.88 | 18.21 | 17.82 | 18.08 | 250,100 | +0.04(+0.22%) |
Apr 16, 2013 | 18.28 | 18.34 | 17.92 | 18.04 | 278,809 | -0.09(-0.50%) |
Apr 15, 2013 | 18.17 | 18.33 | 17.97 | 18.13 | 315,143 | -0.05(-0.28%) |
Apr 12, 2013 | 18.16 | 18.32 | 18.12 | 18.18 | 130,468 | -0.04(-0.22%) |
Apr 11, 2013 | 18.20 | 18.40 | 18.05 | 18.22 | 136,149 | -0.06(-0.33%) |
Apr 10, 2013 | 18.55 | 18.55 | 18.20 | 18.28 | 162,020 | -0.17(-0.92%) |
Apr 09, 2013 | 18.34 | 18.87 | 18.34 | 18.45 | 242,227 | +0.33(+1.82%) |
Apr 08, 2013 | 18.12 | 18.17 | 17.74 | 18.12 | 241,624 | +0.00(+0.00%) |
Apr 05, 2013 | 17.84 | 18.12 | 17.74 | 18.12 | 226,915 | +0.08(+0.44%) |
Apr 04, 2013 | 18.00 | 18.09 | 17.69 | 18.04 | 325,052 | +0.02(+0.11%) |
Apr 03, 2013 | 17.96 | 18.15 | 17.91 | 18.02 | 274,059 | +0.04(+0.22%) |
Apr 02, 2013 | 18.09 | 18.16 | 17.93 | 17.98 | 324,449 | -0.09(-0.50%) |
Apr 01, 2013 | 18.13 | 18.15 | 17.97 | 18.07 | 306,076 | -0.06(-0.33%) |
Mar 28, 2013 | 18.06 | 18.18 | 17.92 | 18.13 | 203,937 | +0.03(+0.17%) |
Mar 27, 2013 | 18.06 | 18.11 | 17.85 | 18.10 | 352,382 | -0.09(-0.49%) |
Mar 26, 2013 | 18.48 | 18.50 | 18.04 | 18.19 | 331,693 | -0.24(-1.30%) |
Mar 25, 2013 | 18.54 | 18.64 | 18.10 | 18.43 | 189,320 | -0.10(-0.54%) |
Mar 22, 2013 | 18.94 | 18.94 | 18.31 | 18.53 | 298,163 | -0.38(-2.01%) |
Mar 21, 2013 | 19.09 | 19.15 | 18.90 | 18.91 | 331,828 | -0.25(-1.30%) |
Mar 20, 2013 | 19.18 | 19.29 | 18.91 | 19.16 | 277,864 | +0.03(+0.16%) |
Mar 19, 2013 | 19.20 | 19.28 | 18.82 | 19.13 | 253,063 | -0.04(-0.21%) |
Mar 18, 2013 | 19.26 | 19.49 | 19.06 | 19.17 | 285,339 | -0.29(-1.49%) |
Mar 15, 2013 | 19.40 | 19.65 | 19.25 | 19.46 | 374,045 | +0.14(+0.72%) |
Mar 14, 2013 | 19.24 | 19.32 | 19.14 | 19.32 | 338,317 | +0.18(+0.94%) |
Mar 13, 2013 | 19.11 | 19.33 | 18.99 | 19.14 | 240,968 | +0.04(+0.21%) |
Mar 12, 2013 | 19.29 | 19.46 | 19.02 | 19.10 | 307,564 | -0.20(-1.04%) |
Mar 11, 2013 | 19.05 | 19.35 | 19.02 | 19.30 | 333,032 | +0.29(+1.53%) |
Mar 08, 2013 | 18.90 | 19.25 | 18.80 | 19.01 | 407,761 | +0.12(+0.66%) |
Mar 07, 2013 | 19.49 | 19.49 | 18.80 | 18.89 | 1,080,491 | -0.68(-3.50%) |
Mar 06, 2013 | 17.00 | 19.96 | 16.98 | 19.57 | 4,568,401 | -2.12(-9.77%) |
Mar 05, 2013 | 21.92 | 22.10 | 21.68 | 21.69 | 623,983 | -0.16(-0.73%) |
Mar 04, 2013 | 22.00 | 22.10 | 21.68 | 21.85 | 146,960 | -0.18(-0.82%) |
Mar 01, 2013 | 22.10 | 22.15 | 21.80 | 22.03 | 123,595 | -0.09(-0.41%) |
Feb 28, 2013 | 22.08 | 22.50 | 21.86 | 22.12 | 187,660 | +0.04(+0.18%) |
Feb 27, 2013 | 21.97 | 22.34 | 21.96 | 22.08 | 129,600 | +0.05(+0.23%) |
Feb 26, 2013 | 22.12 | 22.16 | 21.93 | 22.03 | 97,292 | -0.45(-2.00%) |
Feb 22, 2013 | 22.13 | 22.49 | 22.11 | 22.48 | 135,116 | +0.35(+1.58%) |
Feb 21, 2013 | 22.45 | 22.45 | 22.04 | 22.13 | 147,270 | -0.38(-1.69%) |
Feb 20, 2013 | 23.00 | 23.06 | 22.50 | 22.51 | 163,234 | -0.46(-2.00%) |
Feb 19, 2013 | 22.56 | 23.04 | 22.55 | 22.97 | 218,948 | +0.54(+2.41%) |
Feb 15, 2013 | 22.44 | 22.51 | 22.25 | 22.43 | 104,761 | +0.05(+0.22%) |
Feb 14, 2013 | 22.81 | 22.81 | 22.33 | 22.38 | 230,509 | -0.45(-1.97%) |
Feb 13, 2013 | 22.88 | 23.18 | 22.65 | 22.83 | 226,617 | +0.08(+0.35%) |
Feb 12, 2013 | 22.70 | 23.04 | 22.53 | 22.75 | 194,535 | +0.01(+0.04%) |
Feb 11, 2013 | 22.45 | 22.85 | 22.36 | 22.74 | 271,567 | +0.40(+1.79%) |
Feb 08, 2013 | 22.21 | 22.55 | 22.11 | 22.34 | 161,886 | +0.21(+0.95%) |
Feb 07, 2013 | 21.50 | 22.22 | 21.39 | 22.13 | 183,612 | +0.69(+3.22%) |
Feb 06, 2013 | 21.48 | 21.66 | 21.33 | 21.44 | 161,140 | +0.20(+0.94%) |
Feb 04, 2013 | 21.68 | 21.68 | 21.14 | 21.24 | 353,023 | -0.42(-1.94%) |
Feb 01, 2013 | 21.79 | 21.79 | 21.51 | 21.66 | 184,390 | +0.01(+0.05%) |
Jan 31, 2013 | 21.70 | 21.88 | 21.45 | 21.65 | 185,893 | -0.04(-0.18%) |
Jan 30, 2013 | 22.52 | 22.52 | 21.46 | 21.69 | 257,105 | -0.79(-3.51%) |
Jan 29, 2013 | 22.75 | 22.84 | 22.30 | 22.48 | 178,317 | -0.21(-0.93%) |
Jan 28, 2013 | 22.93 | 22.93 | 22.62 | 22.69 | 141,764 | -0.24(-1.05%) |
Jan 25, 2013 | 22.91 | 23.01 | 22.75 | 22.93 | 149,783 | +0.08(+0.35%) |
Jan 24, 2013 | 22.62 | 22.94 | 22.54 | 22.85 | 259,746 | +0.22(+0.97%) |
Jan 23, 2013 | 22.22 | 22.66 | 21.94 | 22.63 | 279,945 | +0.42(+1.89%) |
Jan 22, 2013 | 22.03 | 22.24 | 21.81 | 22.21 | 106,106 | +0.19(+0.86%) |
Jan 18, 2013 | 21.88 | 22.13 | 21.70 | 22.02 | 96,728 | +0.20(+0.92%) |
Jan 17, 2013 | 21.75 | 21.92 | 21.69 | 21.82 | 116,837 | +0.10(+0.46%) |
Jan 16, 2013 | 21.98 | 22.00 | 21.62 | 21.72 | 118,096 | -0.37(-1.67%) |
Jan 15, 2013 | 21.80 | 22.20 | 21.65 | 22.09 | 93,519 | +0.17(+0.78%) |
Jan 14, 2013 | 21.63 | 21.94 | 21.29 | 21.92 | 222,213 | +0.18(+0.83%) |
Jan 11, 2013 | 22.31 | 22.33 | 21.40 | 21.74 | 246,344 | -0.56(-2.51%) |
Jan 10, 2013 | 21.99 | 22.41 | 21.66 | 22.30 | 171,995 | +0.52(+2.39%) |
Jan 09, 2013 | 21.55 | 21.97 | 21.40 | 21.78 | 231,173 | +0.21(+0.97%) |
Jan 08, 2013 | 22.00 | 22.26 | 21.49 | 21.57 | 234,768 | -0.40(-1.82%) |
Jan 07, 2013 | 22.45 | 22.54 | 21.84 | 21.97 | 127,084 | -0.66(-2.92%) |
Jan 04, 2013 | 22.58 | 22.86 | 22.44 | 22.63 | 127,113 | +0.19(+0.85%) |
Jan 03, 2013 | 22.34 | 22.51 | 22.08 | 22.44 | 103,827 | +0.16(+0.72%) |
Jan 02, 2013 | 22.23 | 22.50 | 22.06 | 22.28 | 160,062 | +0.51(+2.34%) |
Dec 31, 2012 | 21.61 | 21.79 | 21.25 | 21.77 | 148,995 | +0.13(+0.60%) |
Dec 28, 2012 | 21.58 | 22.14 | 21.55 | 21.64 | 151,481 | -0.07(-0.32%) |
Dec 27, 2012 | 21.72 | 21.79 | 21.48 | 21.71 | 134,843 | +0.07(+0.32%) |
Dec 26, 2012 | 21.72 | 21.88 | 21.35 | 21.64 | 93,722 | +0.03(+0.14%) |
Dec 24, 2012 | 21.63 | 21.98 | 21.43 | 21.61 | 142,308 | -0.02(-0.09%) |
Dec 21, 2012 | 21.78 | 21.99 | 21.25 | 21.63 | 739,561 | -0.44(-1.99%) |
Dec 20, 2012 | 22.13 | 22.30 | 21.99 | 22.07 | 265,280 | +0.02(+0.09%) |
Dec 19, 2012 | 22.08 | 22.24 | 22.00 | 22.05 | 443,518 | -0.05(-0.23%) |
Dec 18, 2012 | 22.19 | 22.35 | 22.04 | 22.10 | 265,402 | +0.04(+0.16%) |
Dec 17, 2012 | 22.24 | 22.47 | 21.87 | 22.07 | 217,454 | -0.15(-0.70%) |
Dec 14, 2012 | 22.70 | 22.72 | 22.04 | 22.22 | 221,332 | -0.35(-1.55%) |
Dec 13, 2012 | 22.75 | 22.92 | 22.27 | 22.57 | 252,151 | -0.24(-1.05%) |
Dec 12, 2012 | 23.21 | 23.33 | 22.77 | 22.81 | 166,418 | -0.23(-1.00%) |
Dec 11, 2012 | 23.14 | 23.28 | 22.96 | 23.04 | 190,922 | +0.36(+1.59%) |
Dec 10, 2012 | 22.36 | 22.71 | 22.32 | 22.68 | 213,429 | +0.31(+1.39%) |
Dec 07, 2012 | 23.00 | 23.12 | 22.19 | 22.37 | 289,855 | -0.48(-2.10%) |
Dec 06, 2012 | 23.00 | 23.19 | 22.70 | 22.85 | 343,477 | -0.09(-0.39%) |
Dec 05, 2012 | 22.56 | 23.70 | 21.51 | 22.94 | 1,489,105 | +2.68(+13.23%) |
Dec 04, 2012 | 20.14 | 20.37 | 20.09 | 20.26 | 243,218 | -0.15(-0.73%) |
Nov 30, 2012 | 21.04 | 21.17 | 20.26 | 20.41 | 231,878 | -0.57(-2.72%) |
Nov 29, 2012 | 20.57 | 21.06 | 20.51 | 20.98 | 277,885 | +0.43(+2.09%) |
Nov 28, 2012 | 20.44 | 20.85 | 20.35 | 20.55 | 217,376 | +0.09(+0.44%) |
Nov 27, 2012 | 20.34 | 20.81 | 20.34 | 20.46 | 160,570 | +0.04(+0.20%) |
Nov 26, 2012 | 20.43 | 20.71 | 20.30 | 20.42 | 112,551 | -0.05(-0.24%) |
Nov 23, 2012 | 20.17 | 20.57 | 20.07 | 20.47 | 62,492 | +0.41(+2.04%) |
Nov 21, 2012 | 20.03 | 20.16 | 19.97 | 20.06 | 197,816 | +0.01(+0.05%) |
Nov 20, 2012 | 19.95 | 20.29 | 19.91 | 20.05 | 272,434 | +0.02(+0.10%) |
Nov 19, 2012 | 20.04 | 20.19 | 19.84 | 20.03 | 261,920 | +0.21(+1.06%) |
Nov 16, 2012 | 19.94 | 19.97 | 19.25 | 19.82 | 1,035,111 | -0.15(-0.75%) |
Nov 15, 2012 | 20.04 | 20.41 | 19.63 | 19.97 | 226,046 | -0.12(-0.60%) |
Nov 14, 2012 | 21.23 | 21.23 | 20.00 | 20.09 | 160,699 | -1.14(-5.37%) |
Nov 13, 2012 | 21.78 | 21.90 | 21.03 | 21.23 | 115,109 | -0.61(-2.79%) |
Nov 12, 2012 | 21.29 | 21.90 | 21.01 | 21.84 | 123,486 | +0.58(+2.73%) |
Nov 09, 2012 | 20.50 | 21.33 | 20.07 | 21.26 | 194,272 | +0.10(+0.47%) |
Nov 08, 2012 | 21.79 | 21.79 | 20.98 | 21.16 | 172,970 | -0.64(-2.94%) |
Nov 07, 2012 | 22.27 | 22.59 | 21.75 | 21.80 | 129,103 | -0.80(-3.54%) |
Nov 06, 2012 | 22.81 | 23.14 | 22.48 | 22.60 | 162,591 | -0.03(-0.13%) |
Nov 05, 2012 | 22.04 | 22.65 | 21.95 | 22.63 | 78,613 | +0.66(+3.00%) |
Nov 02, 2012 | 22.31 | 22.68 | 21.95 | 21.97 | 212,679 | -0.33(-1.48%) |
Nov 01, 2012 | 22.07 | 22.88 | 22.00 | 22.30 | 279,980 | +0.31(+1.41%) |
Oct 31, 2012 | 22.04 | 22.22 | 21.94 | 21.99 | 134,327 | +0.04(+0.18%) |
Oct 26, 2012 | 22.22 | 21.95 | 21.95 | 21.95 | 83,900 | -0.20(-0.90%) |
Oct 25, 2012 | 22.49 | 22.63 | 21.96 | 22.15 | 161,436 | -0.25(-1.12%) |
Oct 24, 2012 | 22.77 | 22.98 | 22.36 | 22.40 | 103,032 | -0.30(-1.32%) |
Oct 23, 2012 | 22.73 | 22.91 | 22.62 | 22.70 | 68,999 | -0.08(-0.35%) |
Oct 19, 2012 | 23.40 | 23.61 | 22.72 | 22.78 | 171,083 | -0.75(-3.19%) |
Oct 18, 2012 | 23.87 | 23.87 | 23.49 | 23.53 | 64,128 | -0.35(-1.47%) |
Oct 17, 2012 | 23.60 | 24.04 | 23.49 | 23.88 | 109,985 | +0.24(+1.02%) |
Oct 16, 2012 | 23.77 | 23.78 | 23.43 | 23.64 | 100,745 | +0.03(+0.13%) |
Oct 15, 2012 | 23.47 | 23.71 | 23.26 | 23.61 | 62,118 | +0.21(+0.90%) |
Oct 12, 2012 | 23.82 | 23.88 | 23.17 | 23.40 | 160,948 | -0.36(-1.52%) |
Oct 11, 2012 | 23.83 | 24.21 | 23.74 | 23.76 | 146,336 | -0.26(-1.08%) |
Oct 10, 2012 | 24.06 | 24.09 | 23.86 | 24.02 | 127,929 | +0.05(+0.21%) |
Oct 09, 2012 | 23.91 | 24.15 | 23.70 | 23.97 | 202,174 | -0.05(-0.21%) |
Oct 08, 2012 | 24.19 | 24.20 | 23.82 | 24.02 | 101,510 | -0.28(-1.15%) |
Oct 05, 2012 | 24.40 | 24.64 | 24.20 | 24.30 | 216,217 | +0.00(+0.00%) |
Oct 04, 2012 | 24.10 | 24.30 | 23.82 | 24.30 | 173,061 | +0.24(+1.00%) |
Oct 03, 2012 | 23.92 | 24.08 | 23.55 | 24.06 | 170,543 | +0.22(+0.92%) |
Oct 02, 2012 | 23.97 | 23.97 | 23.48 | 23.84 | 168,337 | -0.10(-0.42%) |