Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.16 | 22.30 | 21.72 | 21.80 | 382,327 | -0.74(-3.30%) |
Jan 30, 2013 | 22.75 | 22.75 | 22.47 | 22.54 | 169,892 | -0.17(-0.73%) |
Jan 29, 2013 | 22.07 | 22.73 | 22.04 | 22.71 | 315,517 | +0.73(+3.31%) |
Jan 28, 2013 | 21.89 | 22.04 | 21.57 | 21.98 | 142,818 | +0.16(+0.72%) |
Jan 25, 2013 | 22.03 | 22.08 | 21.67 | 21.82 | 128,125 | -0.17(-0.79%) |
Jan 24, 2013 | 21.47 | 22.01 | 21.40 | 22.00 | 306,708 | +0.50(+2.31%) |
Jan 23, 2013 | 21.77 | 21.77 | 21.50 | 21.50 | 309,706 | -0.25(-1.14%) |
Jan 22, 2013 | 21.72 | 21.84 | 21.58 | 21.75 | 251,112 | +0.04(+0.19%) |
Jan 18, 2013 | 21.67 | 21.72 | 21.60 | 21.71 | 180,958 | +0.00(+0.00%) |
Jan 17, 2013 | 21.62 | 21.81 | 21.55 | 21.71 | 261,989 | +0.21(+0.96%) |
Jan 16, 2013 | 21.62 | 21.63 | 21.47 | 21.50 | 164,016 | -0.12(-0.57%) |
Jan 15, 2013 | 21.58 | 21.70 | 21.49 | 21.63 | 273,943 | -0.09(-0.42%) |
Jan 14, 2013 | 21.80 | 21.84 | 21.66 | 21.72 | 126,002 | -0.10(-0.46%) |
Jan 11, 2013 | 21.90 | 21.90 | 21.63 | 21.82 | 106,358 | -0.03(-0.15%) |
Jan 10, 2013 | 21.96 | 22.06 | 21.70 | 21.85 | 117,777 | -0.07(-0.34%) |
Jan 09, 2013 | 21.77 | 21.96 | 21.66 | 21.92 | 100,692 | +0.24(+1.11%) |
Jan 08, 2013 | 21.54 | 21.74 | 21.47 | 21.68 | 183,970 | +0.13(+0.61%) |
Jan 07, 2013 | 21.79 | 21.88 | 21.55 | 21.55 | 193,487 | -0.37(-1.70%) |
Jan 04, 2013 | 22.01 | 22.09 | 21.87 | 21.92 | 179,304 | +0.01(+0.04%) |
Jan 03, 2013 | 22.19 | 22.19 | 21.77 | 21.91 | 195,593 | -0.28(-1.27%) |
Jan 02, 2013 | 22.26 | 22.27 | 21.89 | 22.20 | 448,161 | +0.41(+1.86%) |
Dec 31, 2012 | 21.39 | 21.83 | 21.30 | 21.79 | 116,242 | +0.36(+1.66%) |
Dec 28, 2012 | 21.37 | 21.60 | 21.37 | 21.43 | 107,592 | -0.01(-0.04%) |
Dec 27, 2012 | 21.56 | 21.63 | 21.34 | 21.44 | 180,678 | -0.12(-0.58%) |
Dec 26, 2012 | 21.79 | 21.86 | 21.52 | 21.57 | 102,475 | -0.26(-1.18%) |
Dec 24, 2012 | 22.02 | 22.02 | 21.79 | 21.82 | 36,798 | -0.18(-0.83%) |
Dec 21, 2012 | 22.02 | 22.10 | 21.81 | 22.01 | 292,784 | -0.12(-0.56%) |
Dec 20, 2012 | 22.06 | 22.22 | 22.06 | 22.13 | 186,259 | +0.08(+0.38%) |
Dec 19, 2012 | 22.18 | 22.21 | 21.97 | 22.05 | 125,095 | -0.15(-0.67%) |
Dec 18, 2012 | 21.97 | 22.21 | 21.81 | 22.20 | 204,963 | +0.25(+1.13%) |
Dec 17, 2012 | 21.72 | 21.95 | 21.57 | 21.95 | 152,749 | +0.24(+1.11%) |
Dec 14, 2012 | 21.57 | 21.77 | 21.48 | 21.71 | 221,992 | +0.09(+0.42%) |
Dec 13, 2012 | 21.52 | 21.67 | 21.46 | 21.62 | 175,394 | +0.06(+0.27%) |
Dec 12, 2012 | 21.59 | 21.73 | 21.44 | 21.56 | 189,131 | +0.05(+0.23%) |
Dec 11, 2012 | 21.48 | 21.56 | 21.41 | 21.51 | 224,458 | +0.02(+0.08%) |
Dec 10, 2012 | 21.43 | 21.51 | 21.37 | 21.49 | 130,510 | -0.02(-0.08%) |
Dec 07, 2012 | 21.61 | 21.61 | 21.34 | 21.51 | 64,640 | +0.02(+0.12%) |
Dec 06, 2012 | 21.43 | 21.49 | 21.28 | 21.48 | 102,216 | +0.01(+0.04%) |
Dec 05, 2012 | 21.43 | 21.54 | 21.29 | 21.48 | 272,783 | +0.08(+0.39%) |
Dec 04, 2012 | 21.55 | 21.55 | 21.35 | 21.39 | 160,351 | -0.07(-0.35%) |
Nov 30, 2012 | 21.50 | 21.53 | 21.39 | 21.47 | 259,502 | +0.01(+0.04%) |
Nov 29, 2012 | 21.40 | 21.57 | 21.29 | 21.46 | 213,534 | +0.24(+1.13%) |
Nov 28, 2012 | 21.19 | 21.45 | 20.93 | 21.22 | 220,800 | -0.04(-0.19%) |
Nov 27, 2012 | 21.45 | 21.58 | 21.25 | 21.26 | 327,006 | -0.19(-0.89%) |
Nov 26, 2012 | 21.15 | 21.48 | 21.13 | 21.45 | 176,884 | +0.18(+0.86%) |
Nov 23, 2012 | 20.99 | 21.27 | 20.86 | 21.27 | 96,367 | +0.31(+1.46%) |
Nov 21, 2012 | 20.90 | 21.01 | 20.83 | 20.96 | 72,748 | +0.17(+0.84%) |
Nov 20, 2012 | 20.76 | 20.86 | 20.61 | 20.79 | 109,882 | -0.07(-0.36%) |
Nov 19, 2012 | 20.68 | 20.89 | 20.58 | 20.86 | 113,862 | +0.38(+1.86%) |
Nov 16, 2012 | 20.24 | 20.55 | 20.09 | 20.48 | 210,987 | +0.17(+0.81%) |
Nov 15, 2012 | 20.54 | 20.66 | 20.23 | 20.32 | 174,436 | -0.18(-0.89%) |
Nov 14, 2012 | 20.66 | 20.68 | 20.44 | 20.50 | 175,298 | -0.16(-0.76%) |
Nov 13, 2012 | 20.95 | 20.95 | 20.38 | 20.66 | 153,814 | +0.13(+0.65%) |
Nov 12, 2012 | 21.19 | 21.19 | 20.47 | 20.52 | 117,856 | -0.67(-3.16%) |
Nov 09, 2012 | 21.01 | 21.32 | 20.84 | 21.19 | 151,780 | +0.12(+0.59%) |
Nov 08, 2012 | 20.97 | 21.22 | 20.97 | 21.07 | 236,228 | +0.07(+0.31%) |
Nov 07, 2012 | 21.22 | 21.29 | 20.83 | 21.00 | 220,629 | -0.45(-2.11%) |
Nov 06, 2012 | 21.37 | 21.51 | 21.30 | 21.46 | 184,951 | +0.07(+0.35%) |
Nov 05, 2012 | 21.15 | 21.40 | 21.04 | 21.38 | 142,003 | +0.18(+0.86%) |
Nov 02, 2012 | 21.22 | 21.29 | 21.01 | 21.20 | 213,851 | +0.08(+0.39%) |
Nov 01, 2012 | 20.83 | 21.24 | 20.50 | 21.12 | 228,107 | +0.38(+1.83%) |
Oct 31, 2012 | 21.24 | 21.24 | 20.40 | 20.74 | 284,030 | -0.34(-1.60%) |
Oct 26, 2012 | 21.36 | 21.08 | 21.08 | 21.08 | 93,198 | -0.34(-1.58%) |
Oct 25, 2012 | 21.13 | 21.42 | 21.13 | 21.42 | 189,865 | +0.36(+1.72%) |
Oct 24, 2012 | 21.43 | 21.43 | 20.96 | 21.05 | 264,147 | -0.35(-1.62%) |
Oct 23, 2012 | 21.17 | 21.43 | 21.05 | 21.40 | 267,841 | +0.07(+0.35%) |
Oct 19, 2012 | 21.26 | 21.35 | 21.13 | 21.33 | 213,572 | -0.07(-0.31%) |
Oct 18, 2012 | 21.28 | 21.43 | 21.10 | 21.39 | 270,630 | +0.06(+0.27%) |
Oct 17, 2012 | 20.84 | 21.34 | 20.84 | 21.33 | 230,863 | +0.44(+2.13%) |
Oct 16, 2012 | 20.55 | 20.89 | 20.32 | 20.89 | 98,835 | +0.44(+2.18%) |
Oct 15, 2012 | 20.45 | 20.62 | 20.25 | 20.44 | 152,272 | -0.06(-0.28%) |
Oct 12, 2012 | 20.62 | 20.77 | 20.46 | 20.50 | 118,697 | -0.13(-0.64%) |
Oct 11, 2012 | 20.68 | 20.68 | 20.39 | 20.63 | 122,677 | +0.09(+0.44%) |
Oct 10, 2012 | 20.58 | 20.69 | 20.40 | 20.54 | 104,889 | -0.02(-0.08%) |
Oct 09, 2012 | 20.77 | 20.82 | 20.47 | 20.56 | 109,452 | -0.13(-0.64%) |
Oct 08, 2012 | 20.66 | 20.79 | 20.59 | 20.69 | 89,313 | -0.08(-0.40%) |
Oct 05, 2012 | 20.78 | 21.05 | 20.74 | 20.77 | 113,056 | +0.01(+0.04%) |
Oct 04, 2012 | 20.53 | 20.77 | 20.40 | 20.77 | 185,006 | +0.28(+1.37%) |
Oct 03, 2012 | 21.00 | 21.03 | 20.43 | 20.49 | 205,204 | -0.53(-2.51%) |
Oct 02, 2012 | 21.21 | 21.33 | 20.95 | 21.01 | 87,315 | -0.16(-0.78%) |
Oct 01, 2012 | 21.12 | 21.27 | 21.00 | 21.18 | 136,782 | +0.08(+0.39%) |
Sep 28, 2012 | 20.94 | 21.25 | 20.76 | 21.10 | 183,368 | +0.04(+0.20%) |
Sep 27, 2012 | 20.82 | 21.16 | 20.72 | 21.05 | 117,330 | +0.30(+1.43%) |
Sep 26, 2012 | 20.96 | 21.08 | 20.72 | 20.76 | 165,041 | -0.21(-0.98%) |
Sep 25, 2012 | 21.36 | 21.43 | 20.96 | 20.96 | 186,664 | -0.34(-1.59%) |
Sep 24, 2012 | 21.16 | 21.38 | 21.09 | 21.30 | 156,121 | +0.08(+0.39%) |
Sep 21, 2012 | 21.43 | 21.43 | 21.22 | 21.22 | 330,150 | -0.15(-0.69%) |
Sep 20, 2012 | 20.91 | 21.43 | 20.91 | 21.37 | 325,666 | +0.44(+2.09%) |
Sep 19, 2012 | 20.52 | 21.16 | 20.36 | 20.93 | 634,033 | +1.13(+5.70%) |
Sep 18, 2012 | 19.93 | 19.97 | 19.73 | 19.80 | 228,948 | -0.06(-0.29%) |
Sep 17, 2012 | 20.00 | 20.02 | 19.68 | 19.86 | 148,610 | -0.32(-1.59%) |
Sep 14, 2012 | 20.20 | 20.37 | 20.14 | 20.18 | 187,761 | -0.01(-0.04%) |
Sep 13, 2012 | 20.09 | 20.23 | 20.07 | 20.19 | 238,576 | +0.07(+0.33%) |
Sep 12, 2012 | 20.21 | 20.26 | 19.97 | 20.12 | 101,513 | -0.02(-0.12%) |
Sep 11, 2012 | 20.20 | 20.30 | 20.07 | 20.15 | 122,538 | -0.08(-0.41%) |
Sep 10, 2012 | 20.16 | 20.33 | 20.15 | 20.23 | 99,164 | +0.03(+0.16%) |
Sep 07, 2012 | 20.30 | 20.49 | 20.11 | 20.20 | 102,392 | -0.12(-0.57%) |
Sep 06, 2012 | 19.97 | 20.44 | 19.94 | 20.31 | 198,372 | +0.38(+1.90%) |
Sep 05, 2012 | 20.65 | 20.66 | 19.93 | 19.93 | 284,448 | -0.65(-3.16%) |
Sep 04, 2012 | 20.46 | 20.68 | 20.29 | 20.58 | 208,477 | +0.23(+1.13%) |
Aug 31, 2012 | 20.25 | 20.43 | 20.14 | 20.35 | 197,444 | +0.20(+0.98%) |
Aug 30, 2012 | 20.17 | 20.17 | 19.96 | 20.16 | 120,857 | -0.04(-0.20%) |
Aug 29, 2012 | 20.26 | 20.33 | 20.07 | 20.20 | 122,217 | +0.04(+0.20%) |
Aug 27, 2012 | 19.96 | 20.36 | 19.96 | 20.16 | 479,119 | +0.31(+1.58%) |
Aug 24, 2012 | 19.69 | 20.01 | 19.45 | 19.84 | 744,244 | +0.09(+0.46%) |
Aug 23, 2012 | 20.03 | 20.05 | 19.73 | 19.75 | 153,622 | -0.29(-1.44%) |
Aug 22, 2012 | 20.17 | 20.24 | 19.97 | 20.04 | 91,053 | -0.16(-0.82%) |
Aug 21, 2012 | 20.58 | 20.76 | 20.16 | 20.21 | 236,985 | -0.33(-1.61%) |
Aug 20, 2012 | 20.48 | 20.68 | 20.38 | 20.54 | 158,771 | -0.07(-0.32%) |
Aug 17, 2012 | 20.50 | 20.63 | 20.40 | 20.60 | 108,683 | +0.05(+0.24%) |
Aug 16, 2012 | 20.38 | 20.60 | 20.21 | 20.55 | 135,350 | +0.15(+0.73%) |
Aug 15, 2012 | 20.16 | 20.50 | 20.16 | 20.40 | 127,705 | +0.18(+0.90%) |
Aug 14, 2012 | 20.49 | 20.58 | 20.17 | 20.22 | 161,713 | -0.16(-0.77%) |
Aug 13, 2012 | 20.44 | 20.52 | 20.23 | 20.38 | 130,306 | -0.02(-0.08%) |
Aug 10, 2012 | 20.44 | 20.52 | 20.24 | 20.40 | 116,853 | -0.21(-1.00%) |
Aug 09, 2012 | 20.67 | 20.67 | 20.44 | 20.60 | 133,068 | -0.13(-0.63%) |
Aug 08, 2012 | 20.54 | 20.79 | 20.49 | 20.73 | 208,448 | +0.10(+0.48%) |
Aug 07, 2012 | 20.71 | 20.85 | 20.61 | 20.63 | 165,551 | -0.03(-0.16%) |
Aug 06, 2012 | 20.52 | 20.69 | 20.48 | 20.67 | 197,317 | +0.19(+0.92%) |
Aug 03, 2012 | 20.05 | 20.49 | 20.05 | 20.48 | 306,991 | +0.59(+2.97%) |
Aug 02, 2012 | 19.98 | 20.07 | 19.55 | 19.89 | 318,356 | -0.05(-0.25%) |
Aug 01, 2012 | 20.17 | 19.94 | 19.94 | 19.94 | 424,122 | -0.17(-0.86%) |
Jul 31, 2012 | 20.28 | 20.51 | 20.07 | 20.11 | 436,392 | +0.13(+0.66%) |
Jul 30, 2012 | 19.95 | 20.14 | 19.89 | 19.98 | 102,828 | -0.01(-0.04%) |
Jul 27, 2012 | 19.74 | 20.06 | 19.53 | 19.98 | 134,962 | +0.34(+1.71%) |
Jul 26, 2012 | 19.40 | 19.71 | 19.37 | 19.65 | 185,527 | +0.47(+2.44%) |
Jul 25, 2012 | 19.11 | 19.33 | 19.04 | 19.18 | 154,426 | +0.14(+0.73%) |
Jul 24, 2012 | 19.39 | 19.39 | 18.93 | 19.04 | 149,580 | -0.37(-1.90%) |
Jul 23, 2012 | 19.49 | 19.50 | 19.35 | 19.41 | 159,173 | -0.30(-1.54%) |
Jul 20, 2012 | 19.45 | 19.77 | 19.28 | 19.71 | 243,340 | +0.19(+0.97%) |
Jul 19, 2012 | 19.82 | 19.86 | 19.52 | 19.53 | 87,215 | -0.25(-1.29%) |
Jul 18, 2012 | 19.70 | 19.96 | 19.70 | 19.78 | 156,726 | +0.05(+0.25%) |
Jul 17, 2012 | 19.71 | 19.94 | 19.61 | 19.73 | 140,402 | +0.07(+0.33%) |
Jul 16, 2012 | 19.50 | 19.76 | 19.46 | 19.66 | 160,324 | +0.15(+0.76%) |
Jul 13, 2012 | 19.07 | 19.53 | 19.07 | 19.52 | 111,332 | +0.47(+2.46%) |
Jul 12, 2012 | 19.14 | 19.32 | 18.91 | 19.05 | 197,942 | -0.23(-1.19%) |
Jul 11, 2012 | 19.15 | 19.38 | 19.15 | 19.28 | 113,062 | +0.11(+0.56%) |
Jul 10, 2012 | 19.27 | 19.38 | 19.03 | 19.17 | 137,152 | -0.01(-0.04%) |
Jul 09, 2012 | 19.35 | 19.35 | 19.13 | 19.18 | 184,238 | -0.16(-0.81%) |
Jul 06, 2012 | 19.16 | 19.43 | 19.16 | 19.34 | 176,067 | -0.05(-0.25%) |
Jul 05, 2012 | 19.41 | 19.47 | 19.22 | 19.39 | 127,009 | -0.11(-0.55%) |
Jul 03, 2012 | 19.54 | 19.58 | 19.47 | 19.49 | 160,032 | +0.00(+0.00%) |
Jul 02, 2012 | 19.25 | 19.54 | 19.13 | 19.49 | 238,211 | +0.23(+1.19%) |
Jun 29, 2012 | 19.02 | 19.26 | 18.79 | 19.26 | 330,911 | +0.51(+2.71%) |
Jun 28, 2012 | 18.60 | 18.75 | 18.42 | 18.75 | 162,208 | +0.02(+0.13%) |
Jun 27, 2012 | 18.41 | 18.74 | 18.41 | 18.73 | 163,048 | +0.40(+2.19%) |
Jun 26, 2012 | 18.47 | 18.62 | 18.31 | 18.33 | 236,627 | -0.12(-0.67%) |
Jun 25, 2012 | 18.34 | 18.54 | 18.28 | 18.45 | 116,060 | -0.15(-0.79%) |
Jun 22, 2012 | 18.59 | 18.69 | 18.47 | 18.60 | 559,639 | +0.04(+0.22%) |
Jun 21, 2012 | 19.20 | 19.25 | 18.52 | 18.56 | 172,653 | -0.65(-3.38%) |
Jun 20, 2012 | 19.40 | 19.45 | 19.12 | 19.21 | 153,526 | -0.18(-0.93%) |
Jun 19, 2012 | 19.01 | 19.44 | 18.90 | 19.39 | 224,500 | +0.38(+1.99%) |
Jun 18, 2012 | 18.86 | 19.07 | 18.80 | 19.01 | 179,914 | +0.10(+0.52%) |
Jun 15, 2012 | 19.10 | 19.11 | 18.89 | 18.91 | 225,059 | -0.13(-0.69%) |
Jun 14, 2012 | 18.93 | 19.07 | 18.89 | 19.04 | 102,073 | +0.11(+0.56%) |
Jun 13, 2012 | 19.00 | 19.16 | 18.88 | 18.93 | 153,155 | -0.11(-0.56%) |
Jun 12, 2012 | 19.08 | 19.13 | 18.91 | 19.04 | 244,474 | -0.02(-0.09%) |
Jun 11, 2012 | 19.43 | 19.61 | 19.06 | 19.06 | 235,638 | -0.19(-0.98%) |
Jun 08, 2012 | 19.12 | 19.35 | 19.07 | 19.25 | 225,060 | +0.07(+0.34%) |
Jun 07, 2012 | 19.48 | 19.57 | 19.16 | 19.18 | 238,777 | -0.11(-0.60%) |
Jun 06, 2012 | 18.93 | 19.30 | 18.83 | 19.30 | 216,261 | +0.44(+2.35%) |
Jun 05, 2012 | 18.58 | 18.89 | 18.58 | 18.85 | 235,625 | +0.16(+0.83%) |
Jun 04, 2012 | 18.98 | 19.03 | 18.66 | 18.70 | 295,921 | -0.26(-1.39%) |
Jun 01, 2012 | 18.94 | 19.11 | 18.82 | 18.96 | 311,776 | -0.30(-1.58%) |
May 31, 2012 | 19.45 | 19.53 | 19.16 | 19.26 | 250,981 | -0.20(-1.01%) |
May 30, 2012 | 19.46 | 19.67 | 19.39 | 19.46 | 498,626 | -0.10(-0.50%) |
May 29, 2012 | 19.71 | 19.96 | 19.53 | 19.56 | 466,978 | +0.08(+0.42%) |
May 25, 2012 | 19.43 | 19.66 | 19.42 | 19.48 | 183,444 | -0.02(-0.13%) |
May 24, 2012 | 19.39 | 19.58 | 19.30 | 19.50 | 168,196 | +0.08(+0.42%) |
May 23, 2012 | 19.41 | 19.50 | 19.16 | 19.42 | 167,343 | -0.06(-0.30%) |
May 22, 2012 | 19.67 | 19.74 | 19.41 | 19.48 | 248,650 | -0.13(-0.67%) |
May 21, 2012 | 19.70 | 19.74 | 19.48 | 19.61 | 271,528 | -0.10(-0.50%) |
May 18, 2012 | 19.91 | 19.99 | 19.69 | 19.71 | 243,032 | -0.26(-1.32%) |
May 17, 2012 | 20.49 | 20.53 | 19.97 | 19.97 | 288,743 | -0.51(-2.49%) |
May 16, 2012 | 20.54 | 20.66 | 20.41 | 20.48 | 465,408 | -0.07(-0.32%) |
May 15, 2012 | 20.41 | 20.61 | 20.33 | 20.54 | 386,652 | +0.04(+0.20%) |
May 14, 2012 | 20.22 | 20.81 | 20.12 | 20.50 | 597,153 | +0.06(+0.28%) |
May 11, 2012 | 20.11 | 20.47 | 20.04 | 20.44 | 467,537 | +0.18(+0.89%) |
May 10, 2012 | 20.17 | 20.32 | 20.01 | 20.26 | 311,128 | +0.18(+0.90%) |
May 09, 2012 | 19.73 | 20.12 | 19.73 | 20.08 | 529,932 | +0.01(+0.04%) |
May 08, 2012 | 19.81 | 20.13 | 19.67 | 20.08 | 378,054 | +0.29(+1.45%) |
May 07, 2012 | 19.67 | 19.85 | 19.59 | 19.79 | 243,355 | +0.11(+0.58%) |
May 04, 2012 | 19.86 | 19.97 | 19.61 | 19.68 | 307,189 | -0.16(-0.82%) |
May 03, 2012 | 20.23 | 20.23 | 19.78 | 19.84 | 361,399 | -0.34(-1.70%) |
May 02, 2012 | 20.22 | 20.37 | 19.95 | 20.18 | 388,754 | -0.08(-0.40%) |
May 01, 2012 | 19.62 | 20.30 | 19.42 | 20.26 | 791,934 | +1.32(+6.99%) |
Apr 30, 2012 | 18.88 | 19.07 | 18.86 | 18.94 | 314,217 | -0.04(-0.21%) |
Apr 27, 2012 | 18.84 | 18.99 | 18.73 | 18.98 | 224,124 | +0.15(+0.78%) |
Apr 26, 2012 | 18.64 | 18.87 | 18.54 | 18.83 | 220,383 | +0.13(+0.70%) |
Apr 25, 2012 | 18.59 | 18.85 | 18.58 | 18.70 | 232,536 | +0.25(+1.37%) |
Apr 24, 2012 | 18.23 | 18.45 | 18.16 | 18.45 | 239,705 | +0.16(+0.89%) |
Apr 23, 2012 | 18.33 | 18.40 | 18.23 | 18.29 | 328,660 | -0.21(-1.15%) |
Apr 20, 2012 | 18.48 | 18.53 | 18.34 | 18.50 | 299,230 | +0.18(+0.98%) |
Apr 19, 2012 | 18.38 | 18.44 | 18.17 | 18.32 | 248,390 | -0.11(-0.58%) |
Apr 18, 2012 | 18.43 | 18.48 | 18.18 | 18.43 | 297,740 | -0.12(-0.66%) |
Apr 17, 2012 | 18.27 | 18.67 | 18.27 | 18.55 | 273,528 | +0.37(+2.02%) |
Apr 16, 2012 | 18.11 | 18.27 | 18.04 | 18.18 | 288,128 | +0.09(+0.50%) |
Apr 13, 2012 | 18.27 | 18.27 | 18.06 | 18.09 | 235,239 | -0.21(-1.16%) |
Apr 12, 2012 | 18.17 | 18.34 | 18.10 | 18.30 | 175,163 | +0.13(+0.72%) |
Apr 11, 2012 | 18.23 | 18.23 | 18.07 | 18.17 | 364,364 | +0.06(+0.32%) |
Apr 10, 2012 | 18.20 | 18.47 | 18.00 | 18.11 | 579,477 | -0.08(-0.45%) |
Apr 09, 2012 | 18.08 | 18.25 | 18.07 | 18.20 | 247,931 | -0.14(-0.76%) |
Apr 05, 2012 | 18.20 | 18.35 | 18.20 | 18.34 | 316,399 | +0.13(+0.72%) |
Apr 04, 2012 | 18.29 | 18.29 | 18.07 | 18.20 | 437,932 | -0.26(-1.42%) |
Apr 03, 2012 | 18.65 | 18.85 | 18.34 | 18.47 | 405,456 | -0.21(-1.14%) |
Apr 02, 2012 | 18.59 | 18.82 | 18.48 | 18.68 | 254,733 | +0.01(+0.04%) |
Mar 30, 2012 | 18.65 | 18.78 | 18.61 | 18.67 | 348,316 | +0.11(+0.57%) |
Mar 29, 2012 | 18.43 | 18.62 | 18.38 | 18.56 | 276,689 | +0.01(+0.04%) |
Mar 28, 2012 | 18.49 | 18.59 | 18.42 | 18.56 | 280,234 | +0.04(+0.22%) |
Mar 27, 2012 | 18.41 | 18.63 | 18.35 | 18.52 | 280,645 | +0.07(+0.40%) |
Mar 26, 2012 | 18.35 | 18.54 | 18.29 | 18.44 | 235,223 | +0.22(+1.21%) |
Mar 23, 2012 | 18.02 | 18.22 | 17.93 | 18.22 | 245,677 | +0.17(+0.95%) |
Mar 22, 2012 | 17.92 | 18.05 | 17.82 | 18.05 | 354,431 | -0.02(-0.14%) |
Mar 21, 2012 | 18.32 | 18.43 | 18.07 | 18.07 | 334,337 | -0.25(-1.38%) |
Mar 20, 2012 | 18.33 | 18.54 | 18.31 | 18.33 | 265,191 | -0.21(-1.15%) |
Mar 19, 2012 | 18.77 | 18.88 | 18.36 | 18.54 | 516,565 | -0.30(-1.61%) |
Mar 16, 2012 | 18.63 | 18.87 | 18.60 | 18.84 | 539,792 | +0.23(+1.23%) |
Mar 15, 2012 | 18.44 | 18.61 | 18.31 | 18.61 | 344,396 | +0.17(+0.93%) |
Mar 14, 2012 | 18.55 | 18.57 | 18.31 | 18.44 | 287,827 | -0.18(-0.97%) |
Mar 13, 2012 | 18.45 | 18.64 | 18.31 | 18.62 | 258,556 | +0.32(+1.74%) |
Mar 12, 2012 | 18.38 | 18.52 | 18.28 | 18.30 | 303,860 | -0.12(-0.67%) |
Mar 09, 2012 | 18.21 | 18.48 | 18.15 | 18.43 | 293,809 | +0.31(+1.71%) |
Mar 08, 2012 | 18.38 | 18.39 | 18.00 | 18.12 | 324,652 | -0.11(-0.62%) |
Mar 07, 2012 | 18.06 | 18.28 | 17.98 | 18.23 | 253,682 | +0.17(+0.95%) |
Mar 06, 2012 | 18.00 | 18.40 | 17.95 | 18.06 | 667,986 | -0.17(-0.94%) |
Mar 05, 2012 | 18.28 | 18.34 | 18.07 | 18.23 | 428,411 | -0.05(-0.27%) |
Mar 02, 2012 | 18.43 | 18.48 | 18.27 | 18.28 | 390,983 | -0.15(-0.80%) |
Mar 01, 2012 | 18.42 | 18.60 | 18.30 | 18.43 | 583,144 | +0.15(+0.80%) |
Feb 29, 2012 | 18.80 | 18.80 | 18.26 | 18.28 | 1,175,753 | -0.41(-2.22%) |
Feb 28, 2012 | 20.12 | 20.28 | 18.39 | 18.69 | 1,552,945 | -1.64(-8.05%) |
Feb 27, 2012 | 20.26 | 20.70 | 19.68 | 20.33 | 577,430 | -0.12(-0.60%) |
Feb 24, 2012 | 20.57 | 20.63 | 20.43 | 20.45 | 186,421 | -0.15(-0.75%) |
Feb 23, 2012 | 20.68 | 20.72 | 20.48 | 20.61 | 247,738 | -0.01(-0.04%) |
Feb 22, 2012 | 20.12 | 20.83 | 20.08 | 20.61 | 384,498 | +0.44(+2.18%) |
Feb 21, 2012 | 19.49 | 20.22 | 19.47 | 20.18 | 324,162 | +0.66(+3.38%) |
Feb 17, 2012 | 19.47 | 19.67 | 19.34 | 19.52 | 292,009 | +0.12(+0.63%) |
Feb 16, 2012 | 19.32 | 19.53 | 19.26 | 19.39 | 274,584 | +0.05(+0.25%) |
Feb 15, 2012 | 19.71 | 19.78 | 19.34 | 19.34 | 225,182 | -0.26(-1.33%) |
Feb 14, 2012 | 19.69 | 19.77 | 19.55 | 19.61 | 153,232 | -0.17(-0.86%) |
Feb 13, 2012 | 19.99 | 20.00 | 19.75 | 19.78 | 129,020 | -0.08(-0.41%) |
Feb 10, 2012 | 19.83 | 19.94 | 19.68 | 19.86 | 290,675 | -0.18(-0.89%) |
Feb 09, 2012 | 20.40 | 20.50 | 19.87 | 20.04 | 463,902 | -0.38(-1.87%) |
Feb 08, 2012 | 20.29 | 20.48 | 20.25 | 20.42 | 164,540 | +0.16(+0.80%) |
Feb 07, 2012 | 20.18 | 20.47 | 20.10 | 20.26 | 267,763 | +0.05(+0.24%) |
Feb 06, 2012 | 20.12 | 20.29 | 20.12 | 20.21 | 130,118 | +0.02(+0.12%) |
Feb 03, 2012 | 20.36 | 20.44 | 20.18 | 20.18 | 338,684 | +0.10(+0.49%) |
Feb 02, 2012 | 20.07 | 20.24 | 19.90 | 20.09 | 380,809 | +0.07(+0.37%) |