Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.61 | 22.73 | 22.58 | 22.71 | 919,287 | +0.09(+0.41%) |
Mar 27, 2013 | 22.52 | 22.63 | 22.44 | 22.61 | 505,644 | +0.00(+0.00%) |
Mar 26, 2013 | 22.50 | 22.62 | 22.48 | 22.61 | 1,299,908 | +0.21(+0.92%) |
Mar 25, 2013 | 22.56 | 22.58 | 22.33 | 22.41 | 814,744 | -0.08(-0.35%) |
Mar 22, 2013 | 22.36 | 22.49 | 22.36 | 22.48 | 282,999 | +0.19(+0.83%) |
Mar 21, 2013 | 22.32 | 22.41 | 22.25 | 22.30 | 453,383 | -0.10(-0.45%) |
Mar 20, 2013 | 22.33 | 22.43 | 22.33 | 22.40 | 259,683 | +0.17(+0.77%) |
Mar 19, 2013 | 22.22 | 22.27 | 22.11 | 22.23 | 244,676 | +0.05(+0.23%) |
Mar 18, 2013 | 22.11 | 22.27 | 22.08 | 22.18 | 449,680 | -0.23(-1.02%) |
Mar 15, 2013 | 22.43 | 22.44 | 22.36 | 22.41 | 305,576 | -0.05(-0.22%) |
Mar 14, 2013 | 22.45 | 22.47 | 22.42 | 22.46 | 1,196,590 | +0.06(+0.29%) |
Mar 13, 2013 | 22.38 | 22.41 | 22.29 | 22.39 | 238,485 | +0.05(+0.22%) |
Mar 12, 2013 | 22.37 | 22.38 | 22.29 | 22.34 | 356,453 | -0.01(-0.03%) |
Mar 11, 2013 | 22.27 | 22.37 | 22.24 | 22.35 | 388,359 | +0.06(+0.29%) |
Mar 08, 2013 | 22.28 | 22.30 | 22.18 | 22.28 | 418,508 | +0.09(+0.42%) |
Mar 07, 2013 | 22.21 | 22.23 | 22.18 | 22.19 | 288,658 | +0.01(+0.06%) |
Mar 06, 2013 | 22.18 | 22.23 | 22.13 | 22.18 | 302,472 | +0.02(+0.10%) |
Mar 05, 2013 | 22.11 | 22.18 | 22.08 | 22.16 | 279,416 | +0.16(+0.71%) |
Mar 04, 2013 | 21.89 | 22.00 | 21.83 | 22.00 | 352,784 | +0.11(+0.49%) |
Mar 01, 2013 | 21.76 | 21.93 | 21.71 | 21.89 | 219,133 | +0.08(+0.36%) |
Feb 28, 2013 | 21.91 | 21.97 | 21.81 | 21.81 | 474,539 | -0.05(-0.23%) |
Feb 27, 2013 | 21.62 | 21.90 | 21.61 | 21.86 | 252,366 | +0.23(+1.06%) |
Feb 26, 2013 | 21.58 | 21.68 | 21.51 | 21.63 | 230,614 | -0.14(-0.62%) |
Feb 22, 2013 | 21.69 | 21.77 | 21.66 | 21.77 | 274,643 | +0.16(+0.73%) |
Feb 21, 2013 | 21.64 | 21.66 | 21.56 | 21.61 | 249,702 | -0.05(-0.23%) |
Feb 20, 2013 | 21.81 | 21.84 | 21.66 | 21.66 | 326,676 | -0.14(-0.66%) |
Feb 19, 2013 | 21.70 | 21.81 | 21.70 | 21.81 | 428,013 | +0.15(+0.69%) |
Feb 15, 2013 | 21.68 | 21.69 | 21.58 | 21.66 | 177,891 | +0.02(+0.10%) |
Feb 14, 2013 | 21.59 | 21.66 | 21.56 | 21.63 | 304,761 | +0.01(+0.07%) |
Feb 13, 2013 | 21.67 | 21.68 | 21.58 | 21.62 | 274,468 | -0.01(-0.07%) |
Feb 12, 2013 | 21.61 | 21.66 | 21.58 | 21.63 | 391,459 | +0.04(+0.17%) |
Feb 11, 2013 | 21.61 | 21.61 | 21.55 | 21.60 | 264,439 | -0.01(-0.03%) |
Feb 08, 2013 | 21.60 | 21.64 | 21.57 | 21.61 | 250,731 | +0.05(+0.23%) |
Feb 07, 2013 | 21.60 | 21.60 | 21.43 | 21.56 | 310,090 | -0.01(-0.03%) |
Feb 06, 2013 | 21.47 | 21.56 | 21.43 | 21.56 | 315,232 | +0.20(+0.94%) |
Feb 04, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 545,177 | -0.21(-0.96%) |
Feb 01, 2013 | 21.46 | 21.57 | 21.46 | 21.57 | 327,577 | +0.21(+0.97%) |
Jan 31, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 793,741 | -0.10(-0.47%) |
Jan 30, 2013 | 21.55 | 21.58 | 21.46 | 21.46 | 470,035 | -0.09(-0.40%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.40 | 21.55 | 696,150 | +0.12(+0.57%) |
Jan 28, 2013 | 21.47 | 21.48 | 21.36 | 21.43 | 962,664 | +0.00(+0.00%) |
Jan 25, 2013 | 21.41 | 21.44 | 21.35 | 21.43 | 431,256 | +0.09(+0.43%) |
Jan 24, 2013 | 21.30 | 21.38 | 21.29 | 21.33 | 336,994 | +0.09(+0.40%) |
Jan 23, 2013 | 21.21 | 21.25 | 21.17 | 21.25 | 740,065 | +0.03(+0.13%) |
Jan 22, 2013 | 21.17 | 21.23 | 21.11 | 21.22 | 712,647 | +0.04(+0.20%) |
Jan 18, 2013 | 21.14 | 21.18 | 21.05 | 21.18 | 423,858 | +0.04(+0.17%) |
Jan 17, 2013 | 21.01 | 21.18 | 21.01 | 21.14 | 290,366 | +0.21(+0.99%) |
Jan 16, 2013 | 20.91 | 20.96 | 20.89 | 20.93 | 239,632 | -0.03(-0.14%) |
Jan 15, 2013 | 20.86 | 20.97 | 20.86 | 20.96 | 231,930 | +0.04(+0.21%) |
Jan 14, 2013 | 20.90 | 20.93 | 20.86 | 20.92 | 361,032 | +0.06(+0.27%) |
Jan 11, 2013 | 20.85 | 20.88 | 20.80 | 20.86 | 262,833 | +0.01(+0.07%) |
Jan 10, 2013 | 20.81 | 20.86 | 20.73 | 20.85 | 1,557,410 | +0.13(+0.62%) |
Jan 09, 2013 | 20.68 | 20.74 | 20.67 | 20.72 | 255,781 | +0.09(+0.45%) |
Jan 08, 2013 | 20.66 | 20.68 | 20.58 | 20.63 | 257,247 | -0.07(-0.34%) |
Jan 07, 2013 | 20.73 | 20.73 | 20.66 | 20.70 | 448,229 | -0.07(-0.34%) |
Jan 04, 2013 | 20.75 | 20.79 | 20.69 | 20.77 | 248,735 | +0.10(+0.50%) |
Jan 03, 2013 | 20.70 | 20.73 | 20.63 | 20.67 | 253,580 | -0.01(-0.06%) |
Jan 02, 2013 | 20.58 | 20.68 | 20.52 | 20.68 | 2,126,369 | +0.44(+2.15%) |
Dec 31, 2012 | 19.96 | 20.24 | 19.93 | 20.24 | 499,178 | +0.27(+1.36%) |
Dec 28, 2012 | 20.12 | 20.17 | 19.96 | 19.97 | 390,550 | -0.24(-1.17%) |
Dec 27, 2012 | 20.24 | 20.26 | 20.02 | 20.21 | 306,853 | -0.02(-0.11%) |
Dec 26, 2012 | 20.37 | 20.37 | 20.20 | 20.23 | 335,454 | -0.10(-0.49%) |
Dec 24, 2012 | 20.35 | 20.35 | 20.29 | 20.33 | 116,489 | -0.27(-1.29%) |
Dec 21, 2012 | 20.51 | 20.67 | 20.47 | 20.59 | 327,166 | -0.15(-0.72%) |
Dec 20, 2012 | 20.67 | 20.74 | 20.63 | 20.74 | 158,060 | +0.09(+0.45%) |
Dec 19, 2012 | 20.80 | 20.80 | 20.65 | 20.65 | 170,395 | -0.13(-0.64%) |
Dec 18, 2012 | 20.64 | 20.79 | 20.58 | 20.78 | 442,857 | +0.17(+0.82%) |
Dec 17, 2012 | 20.54 | 20.62 | 20.53 | 20.61 | 310,850 | +0.13(+0.63%) |
Dec 14, 2012 | 20.51 | 20.55 | 20.46 | 20.48 | 162,278 | -0.02(-0.10%) |
Dec 13, 2012 | 20.60 | 20.63 | 20.47 | 20.51 | 126,228 | -0.11(-0.52%) |
Dec 12, 2012 | 20.73 | 20.75 | 20.60 | 20.61 | 184,273 | -0.04(-0.21%) |
Dec 11, 2012 | 20.62 | 20.73 | 20.61 | 20.66 | 169,454 | +0.10(+0.49%) |
Dec 10, 2012 | 20.56 | 20.59 | 20.53 | 20.56 | 155,239 | +0.01(+0.07%) |
Dec 07, 2012 | 20.51 | 20.54 | 20.43 | 20.54 | 148,542 | +0.10(+0.49%) |
Dec 06, 2012 | 20.37 | 20.44 | 20.35 | 20.44 | 109,332 | +0.09(+0.42%) |
Dec 05, 2012 | 20.33 | 20.44 | 20.23 | 20.36 | 137,110 | +0.06(+0.32%) |
Dec 04, 2012 | 20.30 | 20.36 | 20.27 | 20.29 | 301,401 | -0.15(-0.71%) |
Nov 30, 2012 | 20.39 | 20.45 | 20.35 | 20.44 | 189,953 | +0.07(+0.36%) |
Nov 29, 2012 | 20.40 | 20.42 | 20.28 | 20.36 | 475,047 | +0.04(+0.21%) |
Nov 28, 2012 | 20.08 | 20.32 | 20.02 | 20.32 | 263,669 | +0.16(+0.78%) |
Nov 27, 2012 | 20.21 | 20.28 | 20.15 | 20.16 | 243,598 | -0.06(-0.28%) |
Nov 26, 2012 | 20.19 | 20.22 | 20.14 | 20.22 | 225,285 | -0.04(-0.21%) |
Nov 23, 2012 | 20.13 | 20.26 | 20.08 | 20.26 | 130,571 | +0.25(+1.25%) |
Nov 21, 2012 | 19.99 | 20.01 | 19.95 | 20.01 | 177,647 | +0.04(+0.21%) |
Nov 20, 2012 | 19.98 | 19.98 | 19.81 | 19.97 | 231,675 | +0.01(+0.07%) |
Nov 19, 2012 | 19.85 | 19.96 | 19.83 | 19.96 | 265,198 | +0.26(+1.34%) |
Nov 16, 2012 | 19.66 | 19.71 | 19.49 | 19.69 | 262,315 | +0.10(+0.49%) |
Nov 15, 2012 | 19.61 | 19.67 | 19.51 | 19.60 | 208,079 | -0.07(-0.38%) |
Nov 14, 2012 | 19.96 | 19.96 | 19.63 | 19.67 | 1,588,067 | -0.24(-1.21%) |
Nov 13, 2012 | 19.88 | 20.09 | 19.86 | 19.91 | 214,627 | -0.02(-0.09%) |
Nov 12, 2012 | 19.95 | 20.00 | 19.89 | 19.93 | 115,914 | +0.01(+0.04%) |
Nov 09, 2012 | 19.86 | 20.06 | 19.85 | 19.92 | 325,588 | +0.02(+0.12%) |
Nov 08, 2012 | 20.11 | 20.16 | 19.89 | 19.89 | 601,843 | -0.23(-1.15%) |
Nov 07, 2012 | 20.35 | 20.35 | 20.00 | 20.13 | 664,117 | -0.35(-1.71%) |
Nov 06, 2012 | 20.36 | 20.55 | 20.36 | 20.48 | 276,127 | +0.16(+0.78%) |
Nov 05, 2012 | 20.31 | 20.36 | 20.23 | 20.32 | 290,242 | +0.01(+0.03%) |
Nov 02, 2012 | 20.60 | 20.60 | 20.30 | 20.31 | 302,830 | -0.18(-0.87%) |
Nov 01, 2012 | 20.38 | 20.55 | 20.37 | 20.49 | 360,682 | +0.15(+0.74%) |
Oct 31, 2012 | 20.43 | 20.46 | 20.26 | 20.34 | 251,891 | +0.03(+0.14%) |
Oct 26, 2012 | 20.37 | 20.31 | 20.31 | 20.31 | 153,452 | -0.04(-0.21%) |
Oct 25, 2012 | 20.38 | 20.42 | 20.25 | 20.36 | 214,997 | +0.10(+0.50%) |
Oct 24, 2012 | 20.33 | 20.35 | 20.23 | 20.25 | 295,422 | -0.05(-0.25%) |
Oct 23, 2012 | 20.42 | 20.42 | 20.21 | 20.31 | 333,308 | -0.31(-1.49%) |
Oct 19, 2012 | 20.87 | 20.87 | 20.58 | 20.61 | 207,222 | -0.29(-1.37%) |
Oct 18, 2012 | 20.86 | 20.91 | 20.78 | 20.90 | 167,638 | +0.02(+0.10%) |
Oct 17, 2012 | 20.86 | 20.89 | 20.82 | 20.88 | 260,655 | +0.06(+0.27%) |
Oct 16, 2012 | 20.71 | 20.83 | 20.71 | 20.82 | 302,682 | +0.17(+0.83%) |
Oct 15, 2012 | 20.49 | 20.66 | 20.47 | 20.65 | 245,150 | +0.19(+0.94%) |
Oct 12, 2012 | 20.50 | 20.59 | 20.41 | 20.46 | 134,517 | -0.01(-0.07%) |
Oct 11, 2012 | 20.61 | 20.61 | 20.47 | 20.47 | 248,805 | +0.00(+0.00%) |
Oct 10, 2012 | 20.63 | 20.63 | 20.46 | 20.47 | 182,335 | -0.18(-0.87%) |
Oct 09, 2012 | 20.81 | 20.82 | 20.65 | 20.65 | 194,643 | -0.16(-0.75%) |
Oct 08, 2012 | 20.81 | 20.83 | 20.75 | 20.81 | 351,333 | -0.03(-0.13%) |
Oct 05, 2012 | 20.84 | 20.89 | 20.79 | 20.83 | 293,056 | +0.10(+0.48%) |
Oct 04, 2012 | 20.71 | 20.78 | 20.69 | 20.73 | 224,383 | +0.11(+0.52%) |
Oct 03, 2012 | 20.64 | 20.68 | 20.53 | 20.63 | 93,971 | +0.04(+0.21%) |
Oct 02, 2012 | 20.68 | 20.71 | 20.51 | 20.58 | 171,313 | -0.02(-0.10%) |
Oct 01, 2012 | 20.59 | 20.71 | 20.57 | 20.61 | 151,187 | +0.07(+0.35%) |
Sep 28, 2012 | 20.58 | 20.58 | 20.44 | 20.53 | 132,981 | -0.09(-0.41%) |
Sep 27, 2012 | 20.61 | 20.67 | 20.52 | 20.62 | 257,103 | +0.10(+0.50%) |
Sep 26, 2012 | 20.59 | 20.62 | 20.51 | 20.52 | 226,696 | -0.07(-0.33%) |
Sep 25, 2012 | 20.78 | 20.79 | 20.58 | 20.58 | 153,424 | -0.14(-0.65%) |
Sep 24, 2012 | 20.64 | 20.75 | 20.62 | 20.72 | 191,331 | +0.04(+0.17%) |
Sep 21, 2012 | 20.79 | 20.80 | 20.68 | 20.68 | 108,279 | +0.00(+0.00%) |
Sep 20, 2012 | 20.62 | 20.71 | 20.59 | 20.68 | 104,160 | +0.01(+0.03%) |
Sep 19, 2012 | 20.71 | 20.73 | 20.65 | 20.68 | 89,535 | -0.01(-0.03%) |
Sep 18, 2012 | 20.66 | 20.71 | 20.63 | 20.68 | 138,082 | +0.01(+0.03%) |
Sep 17, 2012 | 20.68 | 20.71 | 20.63 | 20.68 | 190,824 | -0.16(-0.79%) |
Sep 14, 2012 | 20.90 | 20.94 | 20.79 | 20.84 | 265,598 | +0.02(+0.11%) |
Sep 13, 2012 | 20.54 | 20.88 | 20.54 | 20.82 | 141,208 | +0.26(+1.28%) |
Sep 12, 2012 | 20.62 | 20.63 | 20.53 | 20.56 | 185,190 | -0.03(-0.17%) |
Sep 11, 2012 | 20.60 | 20.65 | 20.57 | 20.59 | 202,704 | +0.04(+0.20%) |
Sep 10, 2012 | 20.63 | 20.63 | 20.54 | 20.55 | 434,249 | -0.10(-0.48%) |
Sep 07, 2012 | 20.70 | 20.71 | 20.61 | 20.65 | 600,842 | -0.03(-0.14%) |
Sep 06, 2012 | 20.45 | 20.68 | 20.45 | 20.68 | 179,468 | +0.34(+1.65%) |
Sep 05, 2012 | 20.38 | 20.43 | 20.31 | 20.34 | 77,178 | -0.03(-0.14%) |
Sep 04, 2012 | 20.43 | 20.43 | 20.28 | 20.37 | 166,087 | -0.06(-0.31%) |
Aug 31, 2012 | 20.45 | 20.51 | 20.36 | 20.43 | 282,009 | +0.10(+0.51%) |
Aug 30, 2012 | 20.38 | 20.38 | 20.29 | 20.33 | 110,190 | -0.10(-0.51%) |
Aug 29, 2012 | 20.50 | 20.50 | 20.43 | 20.44 | 159,003 | -0.02(-0.10%) |
Aug 27, 2012 | 20.49 | 20.52 | 20.44 | 20.46 | 333,043 | -0.00(-0.02%) |
Aug 24, 2012 | 20.28 | 20.48 | 20.28 | 20.46 | 177,440 | +0.14(+0.70%) |
Aug 23, 2012 | 20.43 | 20.43 | 20.28 | 20.32 | 166,267 | -0.12(-0.60%) |
Aug 22, 2012 | 20.45 | 20.48 | 20.37 | 20.44 | 144,953 | -0.06(-0.28%) |
Aug 21, 2012 | 20.62 | 20.66 | 20.47 | 20.50 | 111,271 | -0.09(-0.42%) |
Aug 20, 2012 | 20.59 | 20.59 | 20.51 | 20.58 | 175,721 | -0.01(-0.07%) |
Aug 17, 2012 | 20.66 | 20.66 | 20.55 | 20.60 | 126,056 | +0.00(+0.00%) |
Aug 16, 2012 | 20.53 | 20.61 | 20.47 | 20.60 | 122,769 | +0.09(+0.42%) |
Aug 15, 2012 | 20.50 | 20.55 | 20.48 | 20.51 | 114,495 | +0.01(+0.03%) |
Aug 14, 2012 | 20.51 | 20.54 | 20.46 | 20.51 | 149,742 | +0.05(+0.26%) |
Aug 13, 2012 | 20.48 | 20.50 | 20.38 | 20.45 | 258,820 | -0.03(-0.16%) |
Aug 10, 2012 | 20.38 | 20.49 | 20.32 | 20.48 | 2,485,628 | +0.07(+0.35%) |
Aug 09, 2012 | 20.43 | 20.46 | 20.37 | 20.41 | 101,067 | -0.03(-0.14%) |
Aug 08, 2012 | 20.36 | 20.45 | 20.33 | 20.44 | 167,270 | +0.04(+0.21%) |
Aug 07, 2012 | 20.45 | 20.45 | 20.39 | 20.40 | 161,104 | +0.04(+0.18%) |
Aug 06, 2012 | 20.44 | 20.46 | 20.36 | 20.36 | 158,711 | -0.03(-0.14%) |
Aug 03, 2012 | 20.38 | 20.43 | 20.33 | 20.39 | 144,591 | +0.30(+1.49%) |
Aug 02, 2012 | 20.15 | 20.18 | 19.95 | 20.09 | 178,482 | -0.19(-0.92%) |
Aug 01, 2012 | 20.40 | 20.40 | 20.23 | 20.28 | 101,442 | -0.04(-0.18%) |
Jul 31, 2012 | 20.41 | 20.41 | 20.31 | 20.31 | 328,944 | -0.08(-0.41%) |
Jul 30, 2012 | 20.38 | 20.45 | 20.35 | 20.40 | 166,825 | +0.03(+0.16%) |
Jul 27, 2012 | 20.20 | 20.41 | 20.15 | 20.36 | 187,598 | +0.27(+1.35%) |
Jul 26, 2012 | 20.03 | 20.11 | 20.00 | 20.09 | 88,463 | +0.31(+1.59%) |
Jul 25, 2012 | 19.83 | 19.85 | 19.71 | 19.78 | 101,134 | +0.06(+0.29%) |
Jul 24, 2012 | 19.90 | 19.90 | 19.60 | 19.72 | 286,109 | -0.17(-0.86%) |
Jul 23, 2012 | 19.87 | 19.91 | 19.75 | 19.89 | 128,121 | -0.18(-0.89%) |
Jul 20, 2012 | 20.13 | 20.13 | 20.01 | 20.07 | 115,817 | -0.15(-0.74%) |
Jul 19, 2012 | 20.21 | 20.23 | 20.11 | 20.22 | 230,933 | +0.07(+0.35%) |
Jul 18, 2012 | 19.98 | 20.17 | 19.94 | 20.15 | 158,956 | +0.15(+0.75%) |
Jul 17, 2012 | 19.91 | 20.02 | 19.77 | 20.00 | 220,177 | +0.14(+0.68%) |
Jul 16, 2012 | 19.88 | 19.89 | 19.78 | 19.86 | 177,059 | -0.04(-0.18%) |
Jul 13, 2012 | 19.68 | 19.90 | 19.68 | 19.90 | 120,005 | +0.27(+1.35%) |
Jul 12, 2012 | 19.58 | 19.68 | 19.51 | 19.63 | 89,180 | -0.02(-0.12%) |
Jul 11, 2012 | 19.71 | 19.71 | 19.57 | 19.66 | 85,328 | -0.02(-0.11%) |
Jul 10, 2012 | 19.83 | 19.85 | 19.62 | 19.68 | 143,142 | -0.07(-0.33%) |
Jul 09, 2012 | 19.77 | 19.78 | 19.68 | 19.74 | 331,121 | -0.03(-0.14%) |
Jul 06, 2012 | 19.77 | 19.78 | 19.67 | 19.77 | 189,236 | -0.12(-0.61%) |
Jul 05, 2012 | 19.89 | 19.94 | 19.83 | 19.89 | 137,890 | -0.04(-0.18%) |
Jul 03, 2012 | 19.86 | 19.93 | 19.82 | 19.93 | 123,777 | +0.10(+0.49%) |
Jul 02, 2012 | 19.86 | 19.93 | 19.73 | 19.83 | 159,142 | +0.00(+0.01%) |
Jun 29, 2012 | 19.69 | 19.83 | 19.64 | 19.83 | 173,591 | +0.43(+2.21%) |
Jun 28, 2012 | 19.31 | 19.41 | 19.18 | 19.40 | 205,188 | -0.01(-0.03%) |
Jun 27, 2012 | 19.31 | 19.42 | 19.31 | 19.40 | 195,951 | +0.16(+0.81%) |
Jun 26, 2012 | 19.21 | 19.30 | 19.12 | 19.25 | 149,245 | +0.08(+0.41%) |
Jun 25, 2012 | 19.25 | 19.25 | 19.12 | 19.17 | 244,038 | -0.24(-1.21%) |
Jun 22, 2012 | 19.36 | 19.43 | 19.35 | 19.41 | 124,412 | +0.10(+0.53%) |
Jun 21, 2012 | 19.63 | 19.68 | 19.28 | 19.30 | 130,171 | -0.32(-1.62%) |
Jun 20, 2012 | 19.68 | 19.68 | 19.49 | 19.62 | 153,876 | -0.09(-0.47%) |
Jun 19, 2012 | 19.64 | 19.76 | 19.63 | 19.71 | 240,851 | +0.13(+0.66%) |
Jun 18, 2012 | 19.51 | 19.63 | 19.47 | 19.58 | 159,586 | -0.12(-0.62%) |
Jun 15, 2012 | 19.66 | 19.72 | 19.61 | 19.71 | 129,240 | +0.15(+0.77%) |
Jun 14, 2012 | 19.41 | 19.61 | 19.39 | 19.56 | 76,570 | +0.20(+1.03%) |
Jun 13, 2012 | 19.41 | 19.48 | 19.31 | 19.36 | 173,548 | -0.09(-0.46%) |
Jun 12, 2012 | 19.32 | 19.44 | 19.24 | 19.44 | 97,333 | +0.19(+0.98%) |
Jun 11, 2012 | 19.56 | 19.56 | 19.24 | 19.26 | 107,094 | -0.14(-0.70%) |
Jun 08, 2012 | 19.21 | 19.41 | 19.21 | 19.39 | 99,255 | +0.12(+0.60%) |
Jun 07, 2012 | 19.39 | 19.39 | 19.25 | 19.28 | 153,676 | +0.11(+0.55%) |
Jun 06, 2012 | 18.94 | 19.17 | 18.93 | 19.17 | 100,236 | +0.34(+1.78%) |
Jun 05, 2012 | 18.74 | 18.84 | 18.72 | 18.83 | 154,707 | +0.06(+0.30%) |
Jun 04, 2012 | 18.79 | 18.81 | 18.66 | 18.78 | 353,061 | +0.00(+0.00%) |
Jun 01, 2012 | 18.90 | 18.94 | 18.76 | 18.78 | 325,896 | -0.36(-1.90%) |
May 31, 2012 | 19.18 | 19.25 | 19.02 | 19.14 | 121,037 | -0.01(-0.04%) |
May 30, 2012 | 19.26 | 19.26 | 19.13 | 19.15 | 174,419 | -0.22(-1.14%) |
May 29, 2012 | 19.33 | 19.38 | 19.26 | 19.37 | 148,377 | +0.17(+0.86%) |
May 25, 2012 | 19.31 | 19.32 | 19.16 | 19.20 | 72,979 | -0.08(-0.41%) |
May 24, 2012 | 19.22 | 19.28 | 19.16 | 19.28 | 86,886 | +0.13(+0.67%) |
May 23, 2012 | 19.09 | 19.16 | 18.93 | 19.16 | 130,441 | -0.02(-0.11%) |
May 22, 2012 | 19.21 | 19.26 | 19.09 | 19.18 | 155,668 | +0.01(+0.07%) |
May 21, 2012 | 19.01 | 19.17 | 18.98 | 19.16 | 185,335 | +0.19(+0.98%) |
May 18, 2012 | 19.16 | 19.20 | 18.96 | 18.98 | 158,655 | -0.14(-0.75%) |
May 17, 2012 | 19.38 | 19.38 | 19.12 | 19.12 | 283,005 | -0.22(-1.14%) |
May 16, 2012 | 19.43 | 19.47 | 19.34 | 19.34 | 122,229 | +0.00(+0.00%) |
May 15, 2012 | 19.36 | 19.47 | 19.30 | 19.34 | 143,818 | -0.06(-0.33%) |
May 14, 2012 | 19.44 | 19.49 | 19.33 | 19.41 | 243,500 | -0.14(-0.69%) |
May 11, 2012 | 19.50 | 19.68 | 19.50 | 19.54 | 144,942 | -0.00(-0.01%) |
May 10, 2012 | 19.64 | 19.64 | 19.54 | 19.54 | 98,551 | +0.07(+0.34%) |
May 09, 2012 | 19.48 | 19.57 | 19.37 | 19.48 | 138,707 | -0.16(-0.80%) |
May 08, 2012 | 19.58 | 19.64 | 19.46 | 19.63 | 154,681 | -0.05(-0.25%) |
May 07, 2012 | 19.63 | 19.73 | 19.61 | 19.68 | 115,270 | -0.01(-0.04%) |
May 04, 2012 | 19.84 | 19.84 | 19.67 | 19.69 | 225,771 | -0.21(-1.08%) |
May 03, 2012 | 19.96 | 19.99 | 19.86 | 19.91 | 88,422 | -0.06(-0.29%) |
May 02, 2012 | 19.91 | 19.97 | 19.86 | 19.96 | 148,773 | -0.03(-0.14%) |
May 01, 2012 | 19.90 | 20.06 | 19.84 | 19.99 | 117,339 | +0.09(+0.47%) |
Apr 30, 2012 | 19.91 | 19.91 | 19.86 | 19.90 | 111,216 | -0.04(-0.21%) |
Apr 27, 2012 | 19.98 | 19.98 | 19.88 | 19.94 | 171,371 | +0.02(+0.11%) |
Apr 26, 2012 | 19.77 | 19.94 | 19.76 | 19.92 | 180,134 | +0.12(+0.61%) |
Apr 25, 2012 | 19.76 | 19.81 | 19.73 | 19.80 | 244,284 | +0.19(+0.96%) |
Apr 24, 2012 | 19.60 | 19.68 | 19.58 | 19.61 | 126,567 | +0.05(+0.24%) |
Apr 23, 2012 | 19.57 | 19.57 | 19.47 | 19.56 | 160,551 | -0.18(-0.90%) |
Apr 20, 2012 | 19.71 | 19.80 | 19.71 | 19.74 | 94,798 | +0.09(+0.47%) |
Apr 19, 2012 | 19.75 | 19.76 | 19.56 | 19.65 | 165,815 | -0.09(-0.47%) |
Apr 18, 2012 | 19.72 | 19.78 | 19.70 | 19.74 | 89,241 | -0.05(-0.25%) |
Apr 17, 2012 | 19.69 | 19.83 | 19.66 | 19.79 | 125,975 | +0.21(+1.09%) |
Apr 16, 2012 | 19.56 | 19.64 | 19.51 | 19.58 | 214,773 | +0.09(+0.44%) |
Apr 13, 2012 | 19.61 | 19.63 | 19.49 | 19.49 | 155,629 | -0.15(-0.76%) |
Apr 12, 2012 | 19.47 | 19.65 | 19.46 | 19.64 | 110,312 | +0.19(+0.95%) |
Apr 11, 2012 | 19.51 | 19.52 | 19.43 | 19.46 | 260,071 | +0.12(+0.63%) |
Apr 10, 2012 | 19.57 | 19.57 | 19.32 | 19.33 | 216,863 | -0.28(-1.42%) |
Apr 09, 2012 | 19.63 | 19.67 | 19.58 | 19.61 | 183,468 | -0.20(-1.03%) |
Apr 05, 2012 | 19.77 | 19.83 | 19.75 | 19.82 | 150,039 | -0.03(-0.16%) |
Apr 04, 2012 | 19.81 | 19.85 | 19.78 | 19.85 | 180,879 | -0.11(-0.54%) |
Apr 03, 2012 | 20.02 | 20.18 | 19.84 | 19.96 | 173,941 | -0.09(-0.46%) |