Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.09 | 21.19 | 20.97 | 21.17 | 289,913 | -0.06(-0.29%) |
Sep 27, 2013 | 21.36 | 21.36 | 21.17 | 21.23 | 197,442 | -0.15(-0.72%) |
Sep 26, 2013 | 21.22 | 21.44 | 21.22 | 21.39 | 148,786 | +0.16(+0.76%) |
Sep 25, 2013 | 21.11 | 21.31 | 21.09 | 21.22 | 248,631 | +0.10(+0.47%) |
Sep 24, 2013 | 21.09 | 21.23 | 21.05 | 21.12 | 359,434 | -0.01(-0.04%) |
Sep 23, 2013 | 21.01 | 21.15 | 20.93 | 21.13 | 245,951 | +0.08(+0.40%) |
Sep 20, 2013 | 21.26 | 21.32 | 21.00 | 21.05 | 558,056 | -0.21(-1.00%) |
Sep 19, 2013 | 21.52 | 21.52 | 21.24 | 21.26 | 445,717 | -0.05(-0.21%) |
Sep 18, 2013 | 21.14 | 21.35 | 21.00 | 21.31 | 470,335 | +0.20(+0.94%) |
Sep 17, 2013 | 21.06 | 21.16 | 21.02 | 21.11 | 108,446 | +0.10(+0.47%) |
Sep 16, 2013 | 21.22 | 21.13 | 20.99 | 21.01 | 731,757 | -0.09(-0.43%) |
Sep 13, 2013 | 21.15 | 21.19 | 21.08 | 21.10 | 178,040 | +0.02(+0.07%) |
Sep 12, 2013 | 21.16 | 21.21 | 21.07 | 21.09 | 316,755 | -0.10(-0.47%) |
Sep 11, 2013 | 21.00 | 21.22 | 20.97 | 21.19 | 142,787 | +0.15(+0.73%) |
Sep 10, 2013 | 20.87 | 21.03 | 20.79 | 21.03 | 395,086 | +0.27(+1.32%) |
Sep 09, 2013 | 20.64 | 20.78 | 20.57 | 20.76 | 179,877 | +0.24(+1.19%) |
Sep 06, 2013 | 20.68 | 20.73 | 20.46 | 20.52 | 693,655 | -0.05(-0.22%) |
Sep 05, 2013 | 20.66 | 20.77 | 20.48 | 20.56 | 487,312 | -0.08(-0.41%) |
Sep 04, 2013 | 20.44 | 20.67 | 20.42 | 20.64 | 873,561 | +0.17(+0.82%) |
Sep 03, 2013 | 20.48 | 20.61 | 20.40 | 20.48 | 1,463,705 | +0.03(+0.15%) |
Aug 30, 2013 | 20.63 | 20.65 | 20.41 | 20.45 | 250,241 | -0.18(-0.89%) |
Aug 29, 2013 | 20.47 | 20.74 | 20.47 | 20.63 | 660,340 | +0.19(+0.93%) |
Aug 28, 2013 | 20.42 | 20.49 | 20.40 | 20.44 | 190,030 | +0.00(+0.00%) |
Aug 27, 2013 | 20.33 | 20.63 | 20.33 | 20.44 | 315,611 | -0.24(-1.14%) |
Aug 26, 2013 | 20.77 | 20.85 | 20.61 | 20.68 | 414,182 | -0.09(-0.44%) |
Aug 23, 2013 | 20.64 | 20.79 | 20.58 | 20.77 | 263,266 | +0.21(+1.00%) |
Aug 22, 2013 | 20.52 | 20.59 | 20.41 | 20.56 | 312,845 | +0.14(+0.67%) |
Aug 21, 2013 | 20.55 | 20.63 | 20.42 | 20.42 | 514,962 | -0.18(-0.85%) |
Aug 20, 2013 | 20.49 | 20.85 | 20.03 | 20.60 | 1,240,067 | +0.19(+0.93%) |
Aug 19, 2013 | 20.60 | 20.65 | 20.41 | 20.41 | 254,598 | -0.28(-1.36%) |
Aug 16, 2013 | 20.83 | 20.86 | 20.64 | 20.69 | 365,587 | -0.18(-0.84%) |
Aug 15, 2013 | 20.96 | 20.97 | 20.85 | 20.87 | 300,076 | -0.23(-1.09%) |
Aug 14, 2013 | 21.13 | 21.21 | 20.93 | 21.10 | 289,833 | -0.11(-0.54%) |
Aug 13, 2013 | 21.40 | 21.40 | 21.15 | 21.21 | 565,802 | -0.11(-0.54%) |
Aug 12, 2013 | 21.26 | 21.41 | 21.26 | 21.32 | 194,799 | +0.01(+0.04%) |
Aug 09, 2013 | 21.42 | 21.45 | 21.27 | 21.32 | 283,882 | -0.02(-0.07%) |
Aug 08, 2013 | 21.48 | 21.48 | 21.32 | 21.33 | 400,913 | -0.11(-0.53%) |
Aug 07, 2013 | 21.39 | 21.49 | 21.31 | 21.45 | 255,484 | -0.01(-0.04%) |
Aug 06, 2013 | 21.51 | 21.61 | 21.44 | 21.45 | 405,607 | -0.18(-0.85%) |
Aug 05, 2013 | 21.39 | 21.64 | 21.33 | 21.64 | 703,250 | +0.24(+1.14%) |
Aug 02, 2013 | 21.30 | 21.44 | 21.30 | 21.39 | 1,401,497 | -0.02(-0.07%) |
Aug 01, 2013 | 21.40 | 21.45 | 21.32 | 21.41 | 1,299,738 | +0.10(+0.47%) |
Jul 31, 2013 | 21.48 | 21.48 | 21.24 | 21.31 | 528,938 | -0.14(-0.64%) |
Jul 30, 2013 | 21.56 | 21.64 | 21.41 | 21.45 | 1,003,530 | -0.12(-0.57%) |
Jul 29, 2013 | 21.49 | 21.64 | 21.47 | 21.57 | 790,947 | +0.03(+0.14%) |
Jul 26, 2013 | 21.55 | 21.62 | 21.47 | 21.54 | 1,154,099 | -0.11(-0.49%) |
Jul 25, 2013 | 21.48 | 21.67 | 21.48 | 21.64 | 251,840 | +0.02(+0.07%) |
Jul 24, 2013 | 21.77 | 21.77 | 21.54 | 21.63 | 382,468 | -0.11(-0.49%) |
Jul 23, 2013 | 21.80 | 21.80 | 21.65 | 21.74 | 479,607 | -0.05(-0.21%) |
Jul 22, 2013 | 21.64 | 21.78 | 21.57 | 21.78 | 247,007 | +0.11(+0.49%) |
Jul 19, 2013 | 21.58 | 21.71 | 21.58 | 21.67 | 249,606 | +0.01(+0.04%) |
Jul 18, 2013 | 21.58 | 21.79 | 21.58 | 21.67 | 941,799 | +0.04(+0.18%) |
Jul 17, 2013 | 21.64 | 21.68 | 21.56 | 21.63 | 425,769 | -0.01(-0.04%) |
Jul 16, 2013 | 21.49 | 21.74 | 21.48 | 21.64 | 505,847 | +0.11(+0.50%) |
Jul 15, 2013 | 21.34 | 21.55 | 21.34 | 21.53 | 554,172 | +0.92(+4.44%) |
Jul 12, 2013 | 20.55 | 20.65 | 20.51 | 20.61 | 319,774 | +0.05(+0.26%) |
Jul 11, 2013 | 20.51 | 20.56 | 20.43 | 20.56 | 298,239 | +0.27(+1.35%) |
Jul 10, 2013 | 20.07 | 20.30 | 20.03 | 20.29 | 139,198 | +0.18(+0.87%) |
Jul 09, 2013 | 20.10 | 20.13 | 20.00 | 20.11 | 118,209 | +0.12(+0.61%) |
Jul 08, 2013 | 20.04 | 20.04 | 19.90 | 19.99 | 141,485 | +0.05(+0.27%) |
Jul 05, 2013 | 20.01 | 20.01 | 19.64 | 19.94 | 303,386 | +0.13(+0.65%) |
Jul 03, 2013 | 19.55 | 19.83 | 19.55 | 19.81 | 462,234 | +0.12(+0.62%) |
Jul 02, 2013 | 19.73 | 19.81 | 19.55 | 19.68 | 267,966 | -0.01(-0.04%) |
Jul 01, 2013 | 19.79 | 19.94 | 19.66 | 19.69 | 627,967 | -0.03(-0.15%) |
Jun 28, 2013 | 19.60 | 19.84 | 19.60 | 19.72 | 868,010 | +0.04(+0.19%) |
Jun 27, 2013 | 19.33 | 19.71 | 19.33 | 19.68 | 384,124 | +0.40(+2.10%) |
Jun 26, 2013 | 19.20 | 19.32 | 19.20 | 19.28 | 324,090 | +0.13(+0.69%) |
Jun 25, 2013 | 18.93 | 19.21 | 18.91 | 19.15 | 546,072 | +0.32(+1.73%) |
Jun 24, 2013 | 18.97 | 18.97 | 18.71 | 18.82 | 1,458,301 | -0.27(-1.42%) |
Jun 21, 2013 | 19.10 | 19.19 | 18.91 | 19.10 | 1,317,314 | +0.08(+0.40%) |
Jun 20, 2013 | 19.25 | 19.28 | 19.00 | 19.02 | 521,994 | -0.42(-2.18%) |
Jun 19, 2013 | 19.80 | 19.84 | 19.44 | 19.44 | 1,423,421 | -0.44(-2.20%) |
Jun 18, 2013 | 19.70 | 19.95 | 19.59 | 19.88 | 1,130,495 | +0.16(+0.80%) |
Jun 17, 2013 | 19.96 | 20.07 | 19.56 | 19.72 | 1,719,063 | -0.20(-0.99%) |
Jun 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 501,168 | -0.05(-0.23%) |
Jun 13, 2013 | 19.56 | 19.97 | 19.50 | 19.96 | 729,942 | +0.40(+2.05%) |
Jun 12, 2013 | 19.71 | 19.77 | 19.52 | 19.56 | 374,811 | -0.11(-0.58%) |
Jun 11, 2013 | 19.76 | 19.93 | 19.67 | 19.68 | 2,286,007 | -0.23(-1.14%) |
Jun 10, 2013 | 19.95 | 19.95 | 19.78 | 19.90 | 198,773 | +0.10(+0.50%) |
Jun 07, 2013 | 19.86 | 19.91 | 19.75 | 19.81 | 336,046 | -0.01(-0.04%) |
Jun 06, 2013 | 19.52 | 19.81 | 19.47 | 19.81 | 270,614 | +0.32(+1.63%) |
Jun 05, 2013 | 19.65 | 19.65 | 19.48 | 19.50 | 185,017 | -0.17(-0.88%) |
Jun 04, 2013 | 19.70 | 19.92 | 19.59 | 19.67 | 564,310 | -0.14(-0.69%) |
Jun 03, 2013 | 19.82 | 19.84 | 19.60 | 19.81 | 1,442,107 | +0.02(+0.08%) |
May 31, 2013 | 19.90 | 20.11 | 19.79 | 19.79 | 781,866 | -0.18(-0.91%) |
May 30, 2013 | 19.85 | 20.04 | 19.85 | 19.97 | 421,581 | +0.12(+0.61%) |
May 29, 2013 | 20.18 | 20.23 | 19.77 | 19.85 | 2,375,147 | -0.42(-2.09%) |
May 28, 2013 | 20.58 | 20.63 | 20.26 | 20.27 | 757,980 | -0.17(-0.81%) |
May 24, 2013 | 20.33 | 20.44 | 20.27 | 20.44 | 263,786 | +0.06(+0.30%) |
May 23, 2013 | 20.10 | 20.40 | 20.05 | 20.38 | 276,580 | +0.07(+0.33%) |
May 22, 2013 | 20.86 | 20.86 | 20.22 | 20.31 | 591,917 | -0.45(-2.18%) |
May 21, 2013 | 20.79 | 20.82 | 20.69 | 20.77 | 265,698 | +0.05(+0.26%) |
May 20, 2013 | 20.69 | 20.80 | 20.67 | 20.71 | 813,846 | -0.05(-0.25%) |
May 17, 2013 | 20.67 | 20.77 | 20.58 | 20.77 | 650,099 | +0.17(+0.84%) |
May 16, 2013 | 20.68 | 20.73 | 20.56 | 20.59 | 412,051 | -0.11(-0.55%) |
May 15, 2013 | 20.58 | 20.77 | 20.49 | 20.70 | 346,831 | +0.32(+1.59%) |
May 13, 2013 | 20.40 | 20.49 | 20.34 | 20.38 | 349,546 | -0.07(-0.33%) |
May 10, 2013 | 20.28 | 20.46 | 20.25 | 20.45 | 315,899 | +0.19(+0.93%) |
May 09, 2013 | 20.43 | 20.43 | 20.21 | 20.26 | 714,399 | -0.17(-0.85%) |
May 08, 2013 | 20.20 | 20.46 | 20.19 | 20.43 | 250,984 | +0.23(+1.16%) |
May 07, 2013 | 20.21 | 20.24 | 20.13 | 20.20 | 225,311 | +0.11(+0.53%) |
May 06, 2013 | 20.12 | 20.15 | 20.04 | 20.09 | 780,369 | +0.01(+0.04%) |
May 03, 2013 | 20.25 | 20.28 | 20.05 | 20.09 | 586,306 | +0.02(+0.08%) |
May 02, 2013 | 20.09 | 20.18 | 19.94 | 20.07 | 483,491 | +0.08(+0.42%) |
May 01, 2013 | 20.25 | 20.30 | 19.99 | 19.99 | 1,302,169 | -0.26(-1.31%) |
Apr 30, 2013 | 20.18 | 20.26 | 20.12 | 20.25 | 2,160,161 | +0.10(+0.49%) |
Apr 29, 2013 | 20.15 | 20.20 | 20.09 | 20.15 | 458,214 | +0.05(+0.26%) |
Apr 26, 2013 | 20.21 | 20.26 | 20.06 | 20.10 | 436,277 | -0.16(-0.78%) |
Apr 25, 2013 | 19.86 | 20.35 | 19.86 | 20.26 | 1,177,633 | +0.42(+2.09%) |
Apr 24, 2013 | 19.98 | 19.98 | 19.67 | 19.84 | 707,258 | -0.23(-1.13%) |
Apr 23, 2013 | 19.83 | 20.08 | 19.81 | 20.07 | 680,415 | +0.30(+1.53%) |
Apr 22, 2013 | 19.81 | 19.81 | 19.50 | 19.77 | 1,248,574 | +0.07(+0.35%) |
Apr 19, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 516,117 | +0.30(+1.56%) |
Apr 18, 2013 | 19.37 | 19.54 | 19.32 | 19.40 | 345,290 | +0.16(+0.82%) |
Apr 17, 2013 | 19.44 | 19.53 | 19.16 | 19.24 | 526,989 | -0.30(-1.55%) |
Apr 16, 2013 | 19.50 | 19.57 | 19.45 | 19.54 | 237,739 | +0.17(+0.90%) |
Apr 15, 2013 | 19.68 | 19.68 | 19.34 | 19.37 | 597,007 | -0.27(-1.38%) |
Apr 12, 2013 | 19.44 | 19.65 | 19.34 | 19.64 | 978,173 | +0.12(+0.62%) |
Apr 11, 2013 | 19.73 | 19.73 | 19.43 | 19.52 | 1,193,249 | +0.05(+0.27%) |
Apr 10, 2013 | 19.16 | 19.48 | 19.08 | 19.47 | 1,278,028 | +0.46(+2.43%) |
Apr 09, 2013 | 18.94 | 19.09 | 18.85 | 19.00 | 429,456 | +0.09(+0.48%) |
Apr 08, 2013 | 18.69 | 18.91 | 18.63 | 18.91 | 844,117 | +0.24(+1.29%) |
Apr 05, 2013 | 18.42 | 18.70 | 18.41 | 18.67 | 597,792 | +0.14(+0.73%) |
Apr 04, 2013 | 18.43 | 18.56 | 18.42 | 18.54 | 207,034 | +0.18(+0.99%) |
Apr 03, 2013 | 18.36 | 18.50 | 18.34 | 18.35 | 326,076 | -0.02(-0.12%) |
Apr 02, 2013 | 18.44 | 18.53 | 18.35 | 18.38 | 295,052 | +0.04(+0.21%) |
Apr 01, 2013 | 18.39 | 18.43 | 18.28 | 18.34 | 399,638 | -0.02(-0.12%) |
Mar 28, 2013 | 18.22 | 18.41 | 18.17 | 18.36 | 867,427 | +0.17(+0.91%) |
Mar 27, 2013 | 18.14 | 18.23 | 18.13 | 18.20 | 253,338 | -0.14(-0.74%) |
Mar 26, 2013 | 18.26 | 18.33 | 18.26 | 18.33 | 429,639 | +0.06(+0.33%) |
Mar 25, 2013 | 18.29 | 18.36 | 18.20 | 18.27 | 150,174 | +0.02(+0.10%) |
Mar 22, 2013 | 18.24 | 18.33 | 18.21 | 18.25 | 82,840 | +0.07(+0.37%) |
Mar 21, 2013 | 17.84 | 18.28 | 17.84 | 18.19 | 149,528 | -0.11(-0.58%) |
Mar 20, 2013 | 18.32 | 18.34 | 18.25 | 18.29 | 97,011 | +0.05(+0.25%) |
Mar 19, 2013 | 18.23 | 18.29 | 18.13 | 18.25 | 280,849 | +0.04(+0.21%) |
Mar 18, 2013 | 18.00 | 18.27 | 18.00 | 18.21 | 330,853 | -0.04(-0.21%) |
Mar 15, 2013 | 18.25 | 18.36 | 18.22 | 18.25 | 1,203,565 | -0.13(-0.70%) |
Mar 14, 2013 | 18.22 | 18.37 | 18.22 | 18.37 | 486,240 | +0.12(+0.66%) |
Mar 13, 2013 | 18.29 | 18.33 | 18.24 | 18.25 | 278,325 | -0.05(-0.25%) |
Mar 12, 2013 | 18.22 | 18.32 | 18.19 | 18.30 | 311,960 | +0.08(+0.45%) |
Mar 11, 2013 | 18.22 | 18.26 | 18.13 | 18.22 | 472,070 | -0.01(-0.04%) |
Mar 08, 2013 | 18.21 | 18.25 | 18.14 | 18.22 | 295,801 | +0.12(+0.66%) |
Mar 07, 2013 | 18.12 | 18.13 | 18.07 | 18.10 | 280,871 | +0.08(+0.42%) |
Mar 06, 2013 | 18.06 | 18.12 | 18.00 | 18.03 | 657,790 | +0.02(+0.08%) |
Mar 05, 2013 | 18.03 | 18.13 | 17.98 | 18.01 | 405,362 | +0.07(+0.38%) |
Mar 04, 2013 | 17.92 | 17.96 | 17.87 | 17.95 | 233,523 | +0.04(+0.21%) |
Mar 01, 2013 | 17.87 | 17.91 | 17.74 | 17.91 | 1,038,526 | -0.03(-0.17%) |
Feb 28, 2013 | 18.01 | 18.11 | 17.92 | 17.94 | 785,597 | -0.14(-0.75%) |
Feb 27, 2013 | 18.03 | 18.11 | 17.97 | 18.07 | 183,228 | +0.05(+0.25%) |
Feb 26, 2013 | 18.12 | 18.15 | 18.00 | 18.03 | 228,203 | -0.04(-0.21%) |
Feb 25, 2013 | 18.37 | 18.46 | 18.06 | 18.07 | 265,450 | -0.25(-1.35%) |
Feb 22, 2013 | 18.09 | 18.34 | 18.09 | 18.31 | 314,389 | +0.26(+1.46%) |
Feb 21, 2013 | 18.06 | 18.07 | 17.89 | 18.05 | 291,733 | -0.05(-0.25%) |
Feb 20, 2013 | 18.27 | 18.30 | 18.05 | 18.10 | 896,094 | -0.19(-1.03%) |
Feb 19, 2013 | 18.22 | 18.34 | 18.22 | 18.28 | 369,936 | +0.10(+0.54%) |
Feb 15, 2013 | 18.13 | 18.29 | 18.13 | 18.19 | 309,208 | +0.00(+0.00%) |
Feb 14, 2013 | 18.33 | 18.33 | 18.11 | 18.19 | 680,552 | -0.46(-2.46%) |
Feb 13, 2013 | 18.73 | 18.77 | 18.58 | 18.64 | 582,805 | -0.05(-0.28%) |
Feb 12, 2013 | 18.68 | 18.79 | 18.63 | 18.70 | 516,615 | -0.06(-0.32%) |
Feb 11, 2013 | 18.81 | 18.83 | 18.76 | 18.76 | 182,170 | -0.08(-0.44%) |
Feb 08, 2013 | 18.82 | 18.88 | 18.79 | 18.84 | 346,327 | +0.07(+0.36%) |
Feb 07, 2013 | 18.79 | 18.82 | 18.64 | 18.77 | 257,925 | -0.05(-0.24%) |
Feb 06, 2013 | 18.70 | 18.83 | 18.66 | 18.82 | 237,518 | +0.08(+0.44%) |
Feb 04, 2013 | 18.82 | 18.86 | 18.71 | 18.74 | 199,572 | -0.17(-0.87%) |
Feb 01, 2013 | 18.86 | 18.99 | 18.84 | 18.90 | 636,422 | +0.14(+0.72%) |
Jan 31, 2013 | 18.53 | 18.78 | 18.52 | 18.77 | 983,676 | +0.21(+1.13%) |
Jan 30, 2013 | 18.72 | 18.75 | 18.55 | 18.55 | 422,107 | -0.19(-1.00%) |
Jan 29, 2013 | 18.64 | 18.77 | 18.61 | 18.74 | 335,008 | +0.10(+0.52%) |
Jan 28, 2013 | 18.65 | 18.68 | 18.58 | 18.64 | 1,349,628 | +0.05(+0.24%) |
Jan 25, 2013 | 18.74 | 18.75 | 18.53 | 18.60 | 426,305 | -0.05(-0.28%) |
Jan 24, 2013 | 18.66 | 18.76 | 18.61 | 18.65 | 185,480 | +0.03(+0.16%) |
Jan 23, 2013 | 18.58 | 18.68 | 18.56 | 18.62 | 467,654 | +0.02(+0.12%) |
Jan 22, 2013 | 18.42 | 18.61 | 18.38 | 18.60 | 414,273 | +0.20(+1.10%) |
Jan 18, 2013 | 18.16 | 18.40 | 18.16 | 18.40 | 1,220,900 | +0.14(+0.74%) |
Jan 17, 2013 | 18.25 | 18.31 | 18.18 | 18.26 | 295,440 | +0.05(+0.25%) |
Jan 16, 2013 | 18.22 | 18.26 | 18.13 | 18.22 | 565,102 | -0.06(-0.33%) |
Jan 15, 2013 | 18.38 | 18.42 | 18.21 | 18.28 | 969,273 | -0.19(-1.02%) |
Jan 14, 2013 | 18.52 | 18.77 | 18.42 | 18.46 | 141,587 | -0.14(-0.77%) |
Jan 11, 2013 | 18.67 | 18.68 | 18.57 | 18.61 | 357,888 | -0.06(-0.32%) |
Jan 10, 2013 | 18.61 | 18.67 | 18.54 | 18.67 | 362,303 | +0.17(+0.89%) |
Jan 09, 2013 | 18.46 | 18.54 | 18.42 | 18.50 | 179,518 | +0.05(+0.29%) |
Jan 08, 2013 | 18.71 | 18.71 | 18.37 | 18.45 | 225,321 | -0.29(-1.52%) |
Jan 07, 2013 | 18.64 | 18.77 | 18.62 | 18.74 | 554,838 | +0.01(+0.08%) |
Jan 04, 2013 | 18.60 | 18.74 | 18.55 | 18.72 | 545,005 | +0.17(+0.89%) |
Jan 03, 2013 | 18.55 | 18.66 | 18.49 | 18.55 | 496,118 | -0.05(-0.28%) |
Jan 02, 2013 | 18.51 | 18.61 | 18.39 | 18.61 | 632,883 | +0.38(+2.06%) |
Dec 31, 2012 | 17.84 | 18.24 | 17.84 | 18.23 | 483,799 | +0.30(+1.68%) |
Dec 28, 2012 | 18.02 | 18.07 | 17.92 | 17.93 | 249,264 | -0.19(-1.04%) |
Dec 27, 2012 | 18.08 | 18.15 | 17.86 | 18.12 | 706,722 | -0.01(-0.04%) |
Dec 26, 2012 | 18.23 | 18.23 | 18.01 | 18.13 | 740,303 | -0.05(-0.25%) |
Dec 24, 2012 | 18.15 | 18.24 | 18.13 | 18.17 | 428,393 | -0.11(-0.62%) |
Dec 21, 2012 | 18.11 | 18.31 | 18.11 | 18.28 | 1,276,401 | -0.13(-0.69%) |
Dec 20, 2012 | 18.31 | 18.43 | 18.27 | 18.41 | 517,869 | +0.08(+0.45%) |
Dec 19, 2012 | 18.41 | 18.42 | 18.31 | 18.33 | 233,483 | -0.12(-0.63%) |
Dec 18, 2012 | 18.12 | 18.45 | 18.11 | 18.45 | 725,007 | +0.18(+0.98%) |
Dec 17, 2012 | 18.10 | 18.27 | 18.04 | 18.27 | 509,813 | +0.23(+1.28%) |
Dec 14, 2012 | 18.05 | 18.20 | 18.03 | 18.04 | 321,030 | -0.04(-0.25%) |
Dec 13, 2012 | 18.09 | 18.26 | 18.04 | 18.08 | 879,235 | -0.04(-0.21%) |
Dec 12, 2012 | 17.97 | 18.17 | 17.94 | 18.12 | 367,254 | +0.20(+1.12%) |
Dec 11, 2012 | 17.82 | 17.97 | 17.82 | 17.92 | 262,602 | +0.13(+0.75%) |
Dec 10, 2012 | 17.81 | 17.83 | 17.75 | 17.78 | 970,967 | -0.07(-0.42%) |
Dec 07, 2012 | 17.80 | 17.86 | 17.70 | 17.86 | 487,725 | +0.07(+0.42%) |
Dec 06, 2012 | 17.73 | 17.79 | 17.69 | 17.78 | 159,229 | +0.04(+0.21%) |
Dec 05, 2012 | 17.73 | 17.82 | 17.67 | 17.75 | 815,586 | +0.01(+0.05%) |
Dec 04, 2012 | 17.72 | 17.81 | 17.50 | 17.74 | 190,152 | -0.05(-0.29%) |
Nov 30, 2012 | 17.75 | 17.81 | 17.66 | 17.79 | 696,740 | +0.01(+0.08%) |
Nov 29, 2012 | 17.66 | 17.79 | 17.60 | 17.78 | 229,659 | +0.20(+1.14%) |
Nov 28, 2012 | 17.36 | 17.57 | 17.25 | 17.57 | 315,106 | +0.13(+0.73%) |
Nov 27, 2012 | 17.47 | 17.53 | 17.40 | 17.45 | 246,808 | -0.04(-0.21%) |
Nov 26, 2012 | 17.48 | 17.50 | 17.40 | 17.48 | 685,225 | -0.07(-0.38%) |
Nov 23, 2012 | 17.37 | 17.55 | 17.37 | 17.55 | 126,386 | +0.21(+1.20%) |
Nov 21, 2012 | 17.28 | 17.34 | 17.25 | 17.34 | 400,481 | +0.08(+0.47%) |
Nov 20, 2012 | 17.33 | 17.37 | 17.17 | 17.26 | 184,793 | -0.11(-0.64%) |
Nov 19, 2012 | 17.20 | 17.39 | 17.20 | 17.37 | 385,210 | +0.31(+1.79%) |
Nov 16, 2012 | 17.04 | 17.11 | 16.78 | 17.07 | 578,892 | +0.01(+0.09%) |
Nov 15, 2012 | 17.10 | 17.22 | 16.93 | 17.05 | 571,029 | -0.08(-0.48%) |
Nov 14, 2012 | 17.40 | 17.45 | 17.10 | 17.13 | 721,783 | -0.25(-1.41%) |
Nov 13, 2012 | 17.37 | 17.61 | 17.33 | 17.38 | 532,276 | -0.08(-0.47%) |
Nov 12, 2012 | 17.47 | 17.55 | 17.46 | 17.46 | 273,735 | +0.00(+0.00%) |
Nov 09, 2012 | 17.35 | 17.62 | 17.25 | 17.46 | 1,014,273 | +0.01(+0.09%) |
Nov 08, 2012 | 17.65 | 17.86 | 17.45 | 17.45 | 357,619 | -0.14(-0.80%) |
Nov 07, 2012 | 17.89 | 17.89 | 17.53 | 17.59 | 726,858 | -0.51(-2.80%) |
Nov 06, 2012 | 18.10 | 18.14 | 17.98 | 18.10 | 777,005 | +0.00(+0.00%) |
Nov 05, 2012 | 18.11 | 18.16 | 17.92 | 18.10 | 812,434 | -0.04(-0.21%) |
Nov 02, 2012 | 18.30 | 18.34 | 18.11 | 18.13 | 1,734,493 | -0.12(-0.65%) |
Nov 01, 2012 | 18.22 | 18.33 | 18.16 | 18.25 | 1,820,093 | +0.06(+0.33%) |
Oct 31, 2012 | 18.34 | 18.34 | 18.13 | 18.19 | 1,214,825 | -0.01(-0.08%) |
Oct 26, 2012 | 18.11 | 18.21 | 18.21 | 18.21 | 243,629 | +0.08(+0.45%) |
Oct 25, 2012 | 18.30 | 18.34 | 18.07 | 18.13 | 574,764 | -0.10(-0.57%) |
Oct 24, 2012 | 18.24 | 18.30 | 18.13 | 18.23 | 1,088,529 | +0.01(+0.04%) |
Oct 23, 2012 | 18.20 | 18.36 | 18.05 | 18.22 | 2,314,100 | -0.35(-1.89%) |
Oct 19, 2012 | 18.92 | 18.92 | 18.55 | 18.57 | 330,259 | -0.34(-1.81%) |
Oct 18, 2012 | 18.86 | 19.08 | 18.86 | 18.92 | 460,958 | +0.02(+0.12%) |
Oct 17, 2012 | 18.80 | 18.92 | 18.77 | 18.89 | 213,022 | +0.12(+0.63%) |
Oct 16, 2012 | 18.88 | 18.88 | 18.72 | 18.77 | 333,243 | +0.09(+0.48%) |
Oct 15, 2012 | 18.83 | 18.83 | 18.65 | 18.68 | 351,609 | -0.06(-0.32%) |
Oct 12, 2012 | 18.87 | 18.89 | 18.70 | 18.74 | 424,697 | -0.10(-0.55%) |
Oct 11, 2012 | 19.00 | 19.08 | 18.80 | 18.85 | 237,511 | +0.04(+0.24%) |
Oct 10, 2012 | 18.82 | 18.88 | 18.71 | 18.80 | 414,606 | -0.01(-0.04%) |
Oct 09, 2012 | 19.11 | 19.12 | 18.80 | 18.81 | 860,433 | -0.29(-1.52%) |
Oct 08, 2012 | 19.15 | 19.18 | 19.05 | 19.10 | 950,208 | -0.09(-0.47%) |
Oct 05, 2012 | 19.12 | 19.30 | 19.12 | 19.19 | 1,819,565 | +0.12(+0.63%) |
Oct 04, 2012 | 19.00 | 19.07 | 18.87 | 19.07 | 599,730 | +0.13(+0.71%) |
Oct 03, 2012 | 19.05 | 19.05 | 18.74 | 18.94 | 491,987 | -0.07(-0.39%) |
Oct 02, 2012 | 19.00 | 19.14 | 18.94 | 19.01 | 554,502 | +0.08(+0.43%) |