Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.03 | 25.19 | 24.92 | 25.14 | 417,197 | -0.05(-0.20%) |
Sep 27, 2013 | 25.18 | 25.24 | 25.15 | 25.19 | 107,610 | -0.02(-0.07%) |
Sep 26, 2013 | 25.14 | 25.26 | 25.12 | 25.21 | 41,040 | +0.19(+0.78%) |
Sep 25, 2013 | 25.13 | 25.18 | 25.00 | 25.02 | 205,729 | -0.16(-0.64%) |
Sep 24, 2013 | 25.19 | 25.31 | 25.12 | 25.18 | 211,822 | +0.01(+0.04%) |
Sep 23, 2013 | 25.37 | 25.37 | 25.12 | 25.17 | 236,223 | -0.15(-0.59%) |
Sep 20, 2013 | 25.55 | 25.55 | 25.32 | 25.32 | 50,681 | -0.16(-0.64%) |
Sep 19, 2013 | 25.61 | 25.61 | 25.44 | 25.48 | 65,118 | +0.01(+0.04%) |
Sep 18, 2013 | 25.24 | 25.51 | 25.12 | 25.47 | 87,680 | +0.23(+0.89%) |
Sep 17, 2013 | 25.14 | 25.25 | 25.14 | 25.25 | 26,782 | +0.20(+0.80%) |
Sep 16, 2013 | 25.19 | 25.18 | 25.03 | 25.05 | 191,945 | +0.14(+0.55%) |
Sep 13, 2013 | 24.90 | 24.94 | 24.83 | 24.91 | 60,739 | +0.09(+0.36%) |
Sep 12, 2013 | 24.95 | 24.95 | 24.78 | 24.82 | 45,680 | -0.03(-0.12%) |
Sep 11, 2013 | 24.77 | 24.85 | 24.73 | 24.85 | 192,580 | +0.18(+0.72%) |
Sep 10, 2013 | 24.57 | 24.67 | 24.57 | 24.67 | 234,023 | +0.25(+1.04%) |
Sep 09, 2013 | 24.27 | 24.44 | 24.27 | 24.42 | 56,655 | +0.24(+0.99%) |
Sep 06, 2013 | 24.28 | 24.35 | 24.06 | 24.18 | 54,854 | -0.01(-0.05%) |
Sep 05, 2013 | 24.16 | 24.33 | 24.16 | 24.19 | 164,982 | +0.03(+0.13%) |
Sep 04, 2013 | 24.00 | 24.21 | 24.00 | 24.16 | 232,401 | +0.18(+0.77%) |
Sep 03, 2013 | 24.01 | 24.18 | 23.89 | 23.97 | 1,197,238 | +0.19(+0.80%) |
Aug 30, 2013 | 23.99 | 23.99 | 23.78 | 23.78 | 86,821 | -0.17(-0.72%) |
Aug 29, 2013 | 23.81 | 24.05 | 23.81 | 23.96 | 38,708 | +0.11(+0.45%) |
Aug 28, 2013 | 23.82 | 23.91 | 23.82 | 23.85 | 149,121 | +0.09(+0.37%) |
Aug 27, 2013 | 23.90 | 23.96 | 23.76 | 23.76 | 123,934 | -0.44(-1.82%) |
Aug 26, 2013 | 24.22 | 24.31 | 24.15 | 24.20 | 47,127 | +0.02(+0.08%) |
Aug 23, 2013 | 24.26 | 24.26 | 24.07 | 24.18 | 34,724 | +0.02(+0.07%) |
Aug 22, 2013 | 24.02 | 24.23 | 23.99 | 24.17 | 52,702 | +0.20(+0.85%) |
Aug 21, 2013 | 24.08 | 24.16 | 23.89 | 23.96 | 115,729 | -0.20(-0.83%) |
Aug 20, 2013 | 24.08 | 24.24 | 24.04 | 24.16 | 46,816 | +0.19(+0.78%) |
Aug 19, 2013 | 24.07 | 24.15 | 23.97 | 23.98 | 73,730 | -0.11(-0.46%) |
Aug 16, 2013 | 24.14 | 24.24 | 24.09 | 24.09 | 331,946 | -0.06(-0.26%) |
Aug 15, 2013 | 24.41 | 24.41 | 24.12 | 24.15 | 203,046 | -0.45(-1.83%) |
Aug 14, 2013 | 24.89 | 24.89 | 24.59 | 24.60 | 49,410 | -0.23(-0.95%) |
Aug 13, 2013 | 24.90 | 24.90 | 24.66 | 24.83 | 105,807 | +0.01(+0.03%) |
Aug 12, 2013 | 24.72 | 24.88 | 24.72 | 24.83 | 189,547 | -0.03(-0.13%) |
Aug 09, 2013 | 24.98 | 24.98 | 24.85 | 24.86 | 86,852 | -0.10(-0.41%) |
Aug 08, 2013 | 24.94 | 25.01 | 24.80 | 24.96 | 154,464 | +0.13(+0.51%) |
Aug 07, 2013 | 24.97 | 24.97 | 24.79 | 24.83 | 29,530 | -0.14(-0.58%) |
Aug 06, 2013 | 25.14 | 25.14 | 24.85 | 24.98 | 77,876 | -0.17(-0.66%) |
Aug 05, 2013 | 25.14 | 25.16 | 25.10 | 25.14 | 123,171 | -0.00(-0.02%) |
Aug 02, 2013 | 25.08 | 25.17 | 25.02 | 25.15 | 98,041 | +0.11(+0.44%) |
Aug 01, 2013 | 24.82 | 25.06 | 24.82 | 25.04 | 363,076 | +0.32(+1.29%) |
Jul 31, 2013 | 24.68 | 24.88 | 24.68 | 24.72 | 38,992 | +0.13(+0.52%) |
Jul 30, 2013 | 24.72 | 24.72 | 24.56 | 24.59 | 45,098 | -0.03(-0.13%) |
Jul 29, 2013 | 24.75 | 24.75 | 24.59 | 24.62 | 39,795 | -0.16(-0.64%) |
Jul 26, 2013 | 24.53 | 24.78 | 24.53 | 24.78 | 59,832 | +0.13(+0.53%) |
Jul 25, 2013 | 24.65 | 24.65 | 24.49 | 24.65 | 44,374 | +0.06(+0.26%) |
Jul 24, 2013 | 24.81 | 24.81 | 24.54 | 24.59 | 65,039 | -0.11(-0.43%) |
Jul 23, 2013 | 24.79 | 24.80 | 24.68 | 24.70 | 60,533 | -0.05(-0.19%) |
Jul 22, 2013 | 24.78 | 24.76 | 24.68 | 24.75 | 108,629 | -0.01(-0.04%) |
Jul 19, 2013 | 24.82 | 24.83 | 24.71 | 24.75 | 42,762 | -0.03(-0.12%) |
Jul 18, 2013 | 24.75 | 24.85 | 24.73 | 24.78 | 58,829 | +0.08(+0.34%) |
Jul 17, 2013 | 24.76 | 24.76 | 24.67 | 24.70 | 97,690 | +0.05(+0.20%) |
Jul 16, 2013 | 24.75 | 24.76 | 24.59 | 24.65 | 88,802 | -0.08(-0.32%) |
Jul 15, 2013 | 24.94 | 24.94 | 24.72 | 24.73 | 180,738 | -0.05(-0.18%) |
Jul 12, 2013 | 24.85 | 24.85 | 24.62 | 24.77 | 139,747 | +0.12(+0.50%) |
Jul 11, 2013 | 24.58 | 24.66 | 24.51 | 24.65 | 161,209 | +0.34(+1.42%) |
Jul 10, 2013 | 24.29 | 24.35 | 24.17 | 24.31 | 162,344 | +0.02(+0.09%) |
Jul 09, 2013 | 24.30 | 24.33 | 24.16 | 24.28 | 329,259 | +0.12(+0.50%) |
Jul 08, 2013 | 24.07 | 24.17 | 24.06 | 24.16 | 147,443 | +0.25(+1.05%) |
Jul 05, 2013 | 23.84 | 23.91 | 23.67 | 23.91 | 95,849 | +0.23(+0.97%) |
Jul 03, 2013 | 23.54 | 23.72 | 23.45 | 23.68 | 148,622 | +0.08(+0.33%) |
Jul 02, 2013 | 23.55 | 23.74 | 23.50 | 23.60 | 160,994 | +0.05(+0.19%) |
Jul 01, 2013 | 23.51 | 23.69 | 23.51 | 23.56 | 385,814 | +0.16(+0.68%) |
Jun 28, 2013 | 23.33 | 23.50 | 23.33 | 23.40 | 71,797 | +0.03(+0.15%) |
Jun 27, 2013 | 23.25 | 23.43 | 23.25 | 23.36 | 91,353 | +0.18(+0.80%) |
Jun 26, 2013 | 23.17 | 23.23 | 23.09 | 23.18 | 221,296 | +0.25(+1.07%) |
Jun 25, 2013 | 22.91 | 22.99 | 22.81 | 22.93 | 116,542 | +0.17(+0.73%) |
Jun 24, 2013 | 22.92 | 22.92 | 22.55 | 22.77 | 283,132 | -0.17(-0.73%) |
Jun 21, 2013 | 23.04 | 23.07 | 22.73 | 22.93 | 214,821 | +0.08(+0.33%) |
Jun 20, 2013 | 23.27 | 23.27 | 22.83 | 22.86 | 294,733 | -0.61(-2.62%) |
Jun 19, 2013 | 23.76 | 23.79 | 23.47 | 23.47 | 56,297 | -0.26(-1.09%) |
Jun 18, 2013 | 23.57 | 23.78 | 23.57 | 23.73 | 175,192 | +0.23(+0.96%) |
Jun 17, 2013 | 23.56 | 23.62 | 23.39 | 23.51 | 186,367 | +0.12(+0.50%) |
Jun 14, 2013 | 23.42 | 23.49 | 23.34 | 23.39 | 56,591 | -0.03(-0.15%) |
Jun 13, 2013 | 23.08 | 23.46 | 23.08 | 23.43 | 91,271 | +0.34(+1.49%) |
Jun 12, 2013 | 23.45 | 23.46 | 23.05 | 23.08 | 76,601 | -0.25(-1.08%) |
Jun 11, 2013 | 23.33 | 23.49 | 23.26 | 23.33 | 190,952 | -0.17(-0.73%) |
Jun 10, 2013 | 23.63 | 23.65 | 23.49 | 23.50 | 488,483 | -0.05(-0.20%) |
Jun 07, 2013 | 23.30 | 23.57 | 23.30 | 23.55 | 241,747 | +0.41(+1.76%) |
Jun 06, 2013 | 22.96 | 23.14 | 22.83 | 23.14 | 217,961 | +0.17(+0.75%) |
Jun 05, 2013 | 23.25 | 23.28 | 22.94 | 22.97 | 94,169 | -0.34(-1.47%) |
Jun 04, 2013 | 23.36 | 23.50 | 23.19 | 23.31 | 51,032 | -0.05(-0.21%) |
Jun 03, 2013 | 23.29 | 23.37 | 23.12 | 23.36 | 519,242 | +0.07(+0.28%) |
May 31, 2013 | 23.50 | 23.62 | 23.30 | 23.30 | 121,275 | -0.25(-1.08%) |
May 30, 2013 | 23.75 | 23.75 | 23.55 | 23.55 | 95,377 | -0.05(-0.23%) |
May 29, 2013 | 23.73 | 23.73 | 23.51 | 23.61 | 50,022 | -0.27(-1.14%) |
May 28, 2013 | 23.90 | 24.03 | 23.78 | 23.88 | 58,918 | +0.21(+0.88%) |
May 24, 2013 | 23.54 | 23.67 | 23.48 | 23.67 | 27,900 | +0.00(+0.00%) |
May 23, 2013 | 23.52 | 23.68 | 23.46 | 23.67 | 57,430 | -0.03(-0.12%) |
May 22, 2013 | 23.91 | 24.08 | 23.62 | 23.70 | 323,490 | -0.21(-0.90%) |
May 21, 2013 | 23.88 | 23.97 | 23.83 | 23.91 | 109,507 | +0.10(+0.41%) |
May 20, 2013 | 23.89 | 23.91 | 23.78 | 23.81 | 68,640 | -0.09(-0.39%) |
May 17, 2013 | 23.82 | 23.91 | 23.80 | 23.91 | 40,981 | +0.15(+0.64%) |
May 16, 2013 | 23.98 | 23.98 | 23.71 | 23.75 | 38,412 | -0.27(-1.12%) |
May 15, 2013 | 23.87 | 24.04 | 23.87 | 24.02 | 63,243 | +0.38(+1.63%) |
May 13, 2013 | 23.62 | 23.65 | 23.54 | 23.64 | 57,697 | +0.00(+0.00%) |
May 10, 2013 | 23.48 | 23.64 | 23.48 | 23.64 | 55,950 | +0.21(+0.87%) |
May 09, 2013 | 23.48 | 23.53 | 23.41 | 23.43 | 74,954 | -0.00(-0.01%) |
May 08, 2013 | 23.38 | 23.45 | 23.36 | 23.43 | 304,991 | +0.05(+0.23%) |
May 07, 2013 | 23.28 | 23.39 | 23.21 | 23.38 | 69,057 | +0.18(+0.76%) |
May 06, 2013 | 23.20 | 23.25 | 23.15 | 23.20 | 89,989 | +0.02(+0.08%) |
May 03, 2013 | 23.12 | 23.23 | 23.12 | 23.19 | 100,527 | +0.25(+1.07%) |
May 02, 2013 | 22.74 | 22.96 | 22.74 | 22.94 | 353,981 | +0.24(+1.04%) |
May 01, 2013 | 22.72 | 22.81 | 22.70 | 22.70 | 169,278 | -0.05(-0.24%) |
Apr 30, 2013 | 22.75 | 22.78 | 22.68 | 22.76 | 263,197 | +0.03(+0.15%) |
Apr 29, 2013 | 22.76 | 22.79 | 22.68 | 22.72 | 44,423 | +0.04(+0.16%) |
Apr 26, 2013 | 22.72 | 22.76 | 22.63 | 22.69 | 44,704 | -0.08(-0.34%) |
Apr 25, 2013 | 22.72 | 22.82 | 22.71 | 22.76 | 148,736 | +0.16(+0.72%) |
Apr 24, 2013 | 22.67 | 22.69 | 22.59 | 22.60 | 48,261 | -0.06(-0.25%) |
Apr 23, 2013 | 22.54 | 22.67 | 22.44 | 22.66 | 256,773 | +0.21(+0.92%) |
Apr 22, 2013 | 22.38 | 22.48 | 22.23 | 22.45 | 166,006 | +0.06(+0.28%) |
Apr 19, 2013 | 22.13 | 22.40 | 22.13 | 22.39 | 227,691 | +0.28(+1.28%) |
Apr 18, 2013 | 22.27 | 22.29 | 22.07 | 22.11 | 154,743 | -0.28(-1.26%) |
Apr 17, 2013 | 22.47 | 22.50 | 22.31 | 22.39 | 131,954 | -0.22(-0.97%) |
Apr 16, 2013 | 22.43 | 22.61 | 22.42 | 22.61 | 102,187 | +0.32(+1.42%) |
Apr 15, 2013 | 22.73 | 22.77 | 22.29 | 22.29 | 109,419 | -0.52(-2.27%) |
Apr 12, 2013 | 22.68 | 22.83 | 22.68 | 22.81 | 84,158 | +0.08(+0.36%) |
Apr 11, 2013 | 22.57 | 22.80 | 22.57 | 22.73 | 123,471 | +0.18(+0.79%) |
Apr 10, 2013 | 22.39 | 22.57 | 22.38 | 22.55 | 129,609 | +0.22(+0.97%) |
Apr 09, 2013 | 22.46 | 22.46 | 22.26 | 22.33 | 102,407 | -0.03(-0.12%) |
Apr 08, 2013 | 22.19 | 22.36 | 22.07 | 22.36 | 107,931 | +0.23(+1.03%) |
Apr 05, 2013 | 21.98 | 22.14 | 21.85 | 22.13 | 120,344 | -0.06(-0.26%) |
Apr 04, 2013 | 22.04 | 22.19 | 22.04 | 22.19 | 258,916 | +0.16(+0.72%) |
Apr 03, 2013 | 22.29 | 22.29 | 21.99 | 22.03 | 111,083 | -0.24(-1.09%) |
Apr 02, 2013 | 22.09 | 22.32 | 22.09 | 22.27 | 169,058 | +0.15(+0.68%) |
Apr 01, 2013 | 22.30 | 22.30 | 22.08 | 22.12 | 726,546 | -0.11(-0.48%) |
Mar 28, 2013 | 22.13 | 22.24 | 22.13 | 22.23 | 140,863 | +0.11(+0.48%) |
Mar 27, 2013 | 21.98 | 22.13 | 21.97 | 22.12 | 94,758 | +0.02(+0.11%) |
Mar 26, 2013 | 22.05 | 22.10 | 22.01 | 22.10 | 43,594 | +0.12(+0.54%) |
Mar 25, 2013 | 22.08 | 22.12 | 21.88 | 21.98 | 106,275 | -0.03(-0.15%) |
Mar 22, 2013 | 21.86 | 22.01 | 21.86 | 22.01 | 84,211 | +0.23(+1.05%) |
Mar 21, 2013 | 21.86 | 21.90 | 21.72 | 21.78 | 160,822 | -0.14(-0.63%) |
Mar 20, 2013 | 21.79 | 21.95 | 21.79 | 21.92 | 58,072 | +0.26(+1.22%) |
Mar 19, 2013 | 21.78 | 21.80 | 21.52 | 21.66 | 48,114 | -0.09(-0.40%) |
Mar 18, 2013 | 21.65 | 21.82 | 21.65 | 21.74 | 61,108 | -0.10(-0.47%) |
Mar 15, 2013 | 21.91 | 21.93 | 21.84 | 21.85 | 39,031 | -0.12(-0.53%) |
Mar 14, 2013 | 21.98 | 22.01 | 21.91 | 21.96 | 22,547 | +0.02(+0.10%) |
Mar 13, 2013 | 21.88 | 21.95 | 21.85 | 21.94 | 57,104 | +0.10(+0.48%) |
Mar 12, 2013 | 21.85 | 21.87 | 21.78 | 21.83 | 56,409 | -0.04(-0.18%) |
Mar 11, 2013 | 21.82 | 21.89 | 21.81 | 21.87 | 90,094 | +0.03(+0.15%) |
Mar 08, 2013 | 21.71 | 21.85 | 21.70 | 21.84 | 69,830 | +0.22(+1.00%) |
Mar 07, 2013 | 21.61 | 21.65 | 21.58 | 21.63 | 71,322 | +0.02(+0.09%) |
Mar 06, 2013 | 21.69 | 21.74 | 21.58 | 21.60 | 196,682 | -0.06(-0.26%) |
Mar 05, 2013 | 21.62 | 21.69 | 21.59 | 21.66 | 167,353 | +0.16(+0.76%) |
Mar 04, 2013 | 21.23 | 21.50 | 21.17 | 21.50 | 71,788 | +0.24(+1.12%) |
Mar 01, 2013 | 21.06 | 21.27 | 21.03 | 21.26 | 376,954 | +0.12(+0.59%) |
Feb 28, 2013 | 21.12 | 21.28 | 21.12 | 21.13 | 401,945 | -0.01(-0.04%) |
Feb 27, 2013 | 20.87 | 21.17 | 20.87 | 21.14 | 47,744 | +0.30(+1.45%) |
Feb 26, 2013 | 20.79 | 20.85 | 20.73 | 20.84 | 48,162 | +0.15(+0.71%) |
Feb 25, 2013 | 21.10 | 21.12 | 20.69 | 20.69 | 53,174 | -0.30(-1.43%) |
Feb 22, 2013 | 20.93 | 20.99 | 20.85 | 20.99 | 71,375 | +0.13(+0.62%) |
Feb 21, 2013 | 20.93 | 20.98 | 20.82 | 20.86 | 89,575 | -0.13(-0.64%) |
Feb 20, 2013 | 21.27 | 21.28 | 21.00 | 21.00 | 445,909 | -0.29(-1.34%) |
Feb 19, 2013 | 21.20 | 21.29 | 21.20 | 21.28 | 86,715 | +0.11(+0.52%) |
Feb 15, 2013 | 21.21 | 21.28 | 21.08 | 21.17 | 137,135 | -0.03(-0.16%) |
Feb 14, 2013 | 21.17 | 21.25 | 21.13 | 21.21 | 128,030 | -0.02(-0.07%) |
Feb 13, 2013 | 21.30 | 21.33 | 21.18 | 21.22 | 113,139 | +0.04(+0.20%) |
Feb 12, 2013 | 21.06 | 21.21 | 21.06 | 21.18 | 164,303 | +0.05(+0.23%) |
Feb 11, 2013 | 21.16 | 21.16 | 21.08 | 21.13 | 115,665 | -0.05(-0.25%) |
Feb 08, 2013 | 21.06 | 21.19 | 21.06 | 21.18 | 98,917 | +0.15(+0.71%) |
Feb 07, 2013 | 21.05 | 21.05 | 20.85 | 21.03 | 190,011 | -0.02(-0.09%) |
Feb 06, 2013 | 21.00 | 21.10 | 21.00 | 21.05 | 157,276 | +0.23(+1.10%) |
Feb 04, 2013 | 21.00 | 21.03 | 20.81 | 20.82 | 224,048 | -0.31(-1.47%) |
Feb 01, 2013 | 21.15 | 21.15 | 21.05 | 21.13 | 238,121 | +0.17(+0.82%) |
Jan 31, 2013 | 20.95 | 21.07 | 20.93 | 20.96 | 330,072 | -0.04(-0.21%) |
Jan 30, 2013 | 21.07 | 21.10 | 20.99 | 21.00 | 1,082,939 | -0.02(-0.11%) |
Jan 29, 2013 | 21.07 | 21.07 | 20.96 | 21.03 | 121,060 | -0.07(-0.35%) |
Jan 28, 2013 | 21.16 | 21.17 | 21.05 | 21.10 | 141,667 | -0.05(-0.23%) |
Jan 25, 2013 | 21.04 | 21.18 | 21.04 | 21.15 | 57,192 | +0.16(+0.75%) |
Jan 24, 2013 | 20.94 | 21.09 | 20.92 | 20.99 | 77,421 | +0.15(+0.71%) |
Jan 23, 2013 | 20.79 | 20.86 | 20.76 | 20.84 | 125,399 | +0.06(+0.30%) |
Jan 22, 2013 | 20.72 | 20.79 | 20.66 | 20.78 | 535,876 | +0.07(+0.33%) |
Jan 18, 2013 | 20.69 | 20.72 | 20.63 | 20.71 | 86,508 | +0.03(+0.13%) |
Jan 17, 2013 | 20.61 | 20.71 | 20.58 | 20.69 | 54,899 | +0.21(+1.04%) |
Jan 16, 2013 | 20.42 | 20.51 | 20.42 | 20.47 | 94,477 | -0.02(-0.10%) |
Jan 15, 2013 | 20.30 | 20.51 | 20.30 | 20.49 | 227,124 | +0.14(+0.70%) |
Jan 14, 2013 | 20.33 | 20.40 | 20.30 | 20.35 | 381,676 | +0.02(+0.10%) |
Jan 11, 2013 | 20.33 | 20.35 | 20.26 | 20.33 | 122,869 | +0.04(+0.19%) |
Jan 10, 2013 | 20.29 | 20.31 | 20.19 | 20.29 | 122,248 | +0.06(+0.29%) |
Jan 09, 2013 | 20.21 | 20.31 | 20.20 | 20.23 | 407,084 | +0.05(+0.27%) |
Jan 08, 2013 | 20.18 | 20.22 | 20.09 | 20.18 | 119,172 | -0.04(-0.21%) |
Jan 07, 2013 | 20.24 | 20.25 | 20.13 | 20.22 | 249,592 | -0.06(-0.31%) |
Jan 04, 2013 | 20.25 | 20.31 | 20.20 | 20.28 | 192,008 | +0.11(+0.56%) |
Jan 03, 2013 | 20.20 | 20.31 | 20.17 | 20.17 | 98,028 | -0.01(-0.03%) |
Jan 02, 2013 | 20.10 | 20.18 | 20.02 | 20.18 | 314,666 | +0.45(+2.29%) |
Dec 31, 2012 | 19.41 | 19.73 | 19.37 | 19.73 | 339,806 | +0.35(+1.82%) |
Dec 28, 2012 | 19.42 | 19.53 | 19.36 | 19.37 | 133,249 | -0.16(-0.83%) |
Dec 27, 2012 | 19.53 | 19.58 | 19.29 | 19.53 | 91,221 | +0.02(+0.09%) |
Dec 26, 2012 | 19.74 | 19.74 | 19.50 | 19.52 | 230,107 | -0.19(-0.96%) |
Dec 24, 2012 | 19.74 | 19.77 | 19.70 | 19.70 | 229,245 | -0.05(-0.28%) |
Dec 21, 2012 | 19.76 | 19.80 | 19.64 | 19.76 | 120,224 | -0.22(-1.11%) |
Dec 20, 2012 | 19.87 | 19.99 | 19.85 | 19.98 | 142,235 | +0.06(+0.32%) |
Dec 19, 2012 | 20.08 | 20.08 | 19.91 | 19.92 | 1,511,423 | -0.13(-0.66%) |
Dec 18, 2012 | 19.89 | 20.09 | 19.83 | 20.05 | 150,496 | +0.19(+0.97%) |
Dec 17, 2012 | 19.58 | 19.86 | 19.58 | 19.86 | 147,179 | +0.30(+1.54%) |
Dec 14, 2012 | 19.59 | 19.61 | 19.53 | 19.56 | 104,195 | -0.05(-0.25%) |
Dec 13, 2012 | 19.72 | 19.78 | 19.56 | 19.61 | 140,608 | -0.07(-0.34%) |
Dec 12, 2012 | 19.71 | 19.79 | 19.66 | 19.68 | 297,458 | -0.01(-0.06%) |
Dec 11, 2012 | 19.72 | 19.79 | 19.65 | 19.69 | 204,161 | +0.05(+0.26%) |
Dec 10, 2012 | 19.71 | 19.73 | 19.60 | 19.63 | 210,165 | -0.08(-0.39%) |
Dec 07, 2012 | 19.76 | 19.77 | 19.65 | 19.71 | 153,502 | +0.04(+0.19%) |
Dec 06, 2012 | 19.54 | 19.69 | 19.54 | 19.67 | 352,360 | +0.14(+0.74%) |
Dec 05, 2012 | 19.51 | 19.61 | 19.42 | 19.53 | 191,896 | -0.03(-0.15%) |
Dec 04, 2012 | 19.59 | 19.60 | 19.49 | 19.56 | 67,783 | -0.18(-0.91%) |
Nov 30, 2012 | 19.62 | 19.74 | 19.59 | 19.74 | 55,368 | +0.10(+0.51%) |
Nov 29, 2012 | 19.57 | 19.67 | 19.53 | 19.64 | 101,220 | +0.07(+0.37%) |
Nov 28, 2012 | 19.26 | 19.57 | 19.21 | 19.57 | 705,905 | +0.26(+1.37%) |
Nov 27, 2012 | 19.41 | 19.43 | 19.30 | 19.30 | 87,834 | -0.07(-0.36%) |
Nov 26, 2012 | 19.37 | 19.38 | 19.30 | 19.37 | 83,661 | -0.07(-0.35%) |
Nov 23, 2012 | 19.31 | 19.44 | 19.28 | 19.44 | 39,578 | +0.23(+1.20%) |
Nov 21, 2012 | 19.17 | 19.23 | 19.14 | 19.21 | 274,321 | +0.07(+0.34%) |
Nov 20, 2012 | 19.06 | 19.20 | 19.02 | 19.15 | 88,060 | +0.07(+0.39%) |
Nov 19, 2012 | 18.94 | 19.07 | 18.94 | 19.07 | 272,326 | +0.31(+1.68%) |
Nov 16, 2012 | 18.72 | 18.76 | 18.56 | 18.76 | 166,405 | +0.11(+0.58%) |
Nov 15, 2012 | 18.70 | 18.71 | 18.56 | 18.65 | 404,456 | -0.06(-0.32%) |
Nov 14, 2012 | 19.05 | 19.06 | 18.66 | 18.71 | 138,515 | -0.28(-1.48%) |
Nov 13, 2012 | 18.91 | 19.12 | 18.91 | 18.99 | 71,707 | +0.04(+0.19%) |
Nov 12, 2012 | 19.01 | 19.02 | 18.91 | 18.96 | 82,734 | -0.02(-0.08%) |
Nov 09, 2012 | 18.94 | 19.09 | 18.86 | 18.97 | 91,962 | -0.05(-0.25%) |
Nov 08, 2012 | 19.42 | 19.42 | 19.02 | 19.02 | 143,574 | -0.28(-1.44%) |
Nov 07, 2012 | 19.39 | 19.39 | 19.18 | 19.30 | 141,313 | -0.22(-1.15%) |
Nov 06, 2012 | 19.42 | 19.55 | 19.42 | 19.52 | 75,325 | +0.12(+0.62%) |
Nov 05, 2012 | 19.36 | 19.42 | 19.26 | 19.40 | 48,677 | +0.02(+0.09%) |
Nov 02, 2012 | 19.57 | 19.60 | 19.38 | 19.38 | 38,806 | -0.04(-0.22%) |
Nov 01, 2012 | 19.30 | 19.46 | 19.30 | 19.42 | 396,426 | +0.17(+0.90%) |
Oct 31, 2012 | 19.37 | 19.37 | 19.12 | 19.25 | 352,422 | +0.02(+0.08%) |
Oct 26, 2012 | 19.20 | 19.24 | 19.24 | 19.24 | 55,425 | +0.06(+0.29%) |
Oct 25, 2012 | 19.33 | 19.36 | 19.12 | 19.18 | 83,302 | +0.00(+0.01%) |
Oct 24, 2012 | 19.32 | 19.33 | 19.17 | 19.18 | 85,262 | -0.09(-0.46%) |
Oct 23, 2012 | 19.26 | 19.30 | 19.13 | 19.26 | 114,176 | -0.21(-1.05%) |
Oct 19, 2012 | 19.75 | 19.75 | 19.40 | 19.47 | 55,305 | -0.32(-1.62%) |
Oct 18, 2012 | 19.73 | 19.86 | 19.71 | 19.79 | 46,668 | +0.04(+0.19%) |
Oct 17, 2012 | 19.74 | 19.81 | 19.70 | 19.75 | 81,027 | +0.07(+0.37%) |
Oct 16, 2012 | 19.61 | 19.70 | 19.61 | 19.68 | 33,042 | +0.14(+0.74%) |
Oct 15, 2012 | 19.41 | 19.54 | 19.35 | 19.54 | 65,717 | +0.16(+0.85%) |
Oct 12, 2012 | 19.40 | 19.46 | 19.34 | 19.37 | 116,611 | +0.00(+0.01%) |
Oct 11, 2012 | 19.54 | 19.57 | 19.34 | 19.37 | 591,773 | -0.08(-0.41%) |
Oct 10, 2012 | 19.52 | 19.61 | 19.42 | 19.45 | 130,609 | -0.04(-0.22%) |
Oct 09, 2012 | 19.77 | 19.77 | 19.49 | 19.49 | 49,253 | -0.31(-1.57%) |
Oct 08, 2012 | 19.80 | 19.81 | 19.77 | 19.80 | 40,066 | -0.03(-0.17%) |
Oct 05, 2012 | 19.89 | 19.98 | 19.81 | 19.84 | 83,475 | +0.04(+0.19%) |
Oct 04, 2012 | 19.77 | 19.84 | 19.74 | 19.80 | 49,506 | +0.16(+0.79%) |
Oct 03, 2012 | 19.56 | 19.70 | 19.51 | 19.64 | 173,885 | +0.14(+0.70%) |
Oct 02, 2012 | 19.58 | 19.60 | 19.44 | 19.51 | 49,905 | -0.03(-0.15%) |