Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.21 | 22.32 | 22.12 | 22.29 | 50,791 | +0.03(+0.15%) |
Jan 30, 2013 | 22.16 | 22.27 | 22.12 | 22.26 | 61,587 | +0.09(+0.41%) |
Jan 29, 2013 | 21.88 | 22.17 | 21.88 | 22.17 | 61,626 | +0.23(+1.06%) |
Jan 28, 2013 | 21.89 | 21.97 | 21.78 | 21.93 | 92,444 | +0.07(+0.31%) |
Jan 25, 2013 | 21.76 | 21.87 | 21.70 | 21.87 | 83,799 | +0.15(+0.69%) |
Jan 24, 2013 | 21.74 | 21.80 | 21.67 | 21.72 | 29,125 | +0.13(+0.62%) |
Jan 23, 2013 | 21.67 | 21.67 | 21.52 | 21.58 | 124,602 | -0.14(-0.65%) |
Jan 22, 2013 | 21.39 | 21.72 | 21.39 | 21.72 | 103,517 | +0.30(+1.40%) |
Jan 18, 2013 | 21.13 | 21.43 | 21.13 | 21.42 | 59,265 | +0.36(+1.70%) |
Jan 17, 2013 | 20.92 | 21.08 | 20.92 | 21.07 | 15,113 | +0.20(+0.96%) |
Jan 16, 2013 | 20.82 | 20.92 | 20.82 | 20.87 | 20,358 | +0.03(+0.16%) |
Jan 15, 2013 | 20.67 | 20.84 | 20.67 | 20.83 | 14,570 | +0.09(+0.43%) |
Jan 14, 2013 | 20.77 | 20.77 | 20.69 | 20.74 | 16,386 | -0.04(-0.19%) |
Jan 11, 2013 | 20.69 | 20.79 | 20.69 | 20.78 | 9,641 | +0.03(+0.16%) |
Jan 10, 2013 | 20.61 | 20.77 | 20.61 | 20.75 | 40,828 | +0.27(+1.30%) |
Jan 09, 2013 | 20.52 | 20.53 | 20.48 | 20.48 | 15,228 | +0.05(+0.24%) |
Jan 08, 2013 | 20.47 | 20.47 | 20.39 | 20.43 | 15,093 | -0.12(-0.57%) |
Jan 07, 2013 | 20.65 | 20.65 | 20.49 | 20.55 | 14,465 | -0.15(-0.72%) |
Jan 04, 2013 | 20.41 | 20.70 | 20.33 | 20.70 | 79,734 | +0.41(+2.01%) |
Jan 03, 2013 | 20.24 | 20.35 | 20.24 | 20.29 | 149,163 | +0.13(+0.66%) |
Jan 02, 2013 | 20.11 | 20.17 | 19.69 | 20.16 | 7,200 | +0.47(+2.37%) |
Dec 31, 2012 | 19.47 | 19.69 | 19.47 | 19.69 | 9,020 | +0.18(+0.90%) |
Dec 28, 2012 | 19.42 | 19.57 | 19.42 | 19.52 | 12,652 | -0.06(-0.29%) |
Dec 27, 2012 | 19.65 | 19.66 | 19.34 | 19.57 | 19,574 | -0.04(-0.20%) |
Dec 26, 2012 | 19.71 | 19.73 | 19.61 | 19.61 | 5,837 | -0.05(-0.28%) |
Dec 24, 2012 | 19.74 | 19.74 | 19.64 | 19.67 | 10,412 | -0.05(-0.27%) |
Dec 21, 2012 | 19.63 | 19.82 | 19.63 | 19.72 | 23,430 | -0.21(-1.04%) |
Dec 20, 2012 | 19.98 | 19.98 | 19.82 | 19.93 | 22,887 | +0.43(+2.22%) |
Dec 19, 2012 | 19.54 | 19.59 | 19.49 | 19.49 | 50,479 | +0.04(+0.19%) |
Dec 18, 2012 | 19.19 | 19.46 | 19.19 | 19.46 | 39,033 | +0.38(+1.98%) |
Dec 17, 2012 | 18.85 | 19.08 | 18.85 | 19.08 | 28,957 | +0.30(+1.57%) |
Dec 14, 2012 | 18.73 | 18.84 | 18.73 | 18.78 | 5,085 | +0.03(+0.17%) |
Dec 13, 2012 | 18.81 | 18.83 | 18.69 | 18.75 | 7,092 | -0.01(-0.04%) |
Dec 12, 2012 | 18.77 | 18.86 | 18.74 | 18.76 | 9,625 | +0.09(+0.46%) |
Dec 11, 2012 | 18.65 | 18.75 | 18.65 | 18.67 | 9,122 | +0.11(+0.60%) |
Dec 10, 2012 | 18.60 | 18.63 | 18.53 | 18.56 | 46,281 | -0.07(-0.35%) |
Dec 07, 2012 | 18.73 | 18.73 | 18.60 | 18.63 | 2,548 | +0.04(+0.22%) |
Dec 06, 2012 | 18.61 | 18.61 | 18.53 | 18.59 | 6,966 | +0.00(+0.00%) |
Dec 05, 2012 | 18.52 | 18.64 | 18.46 | 18.59 | 3,192 | +0.16(+0.85%) |
Dec 04, 2012 | 18.46 | 18.51 | 18.41 | 18.43 | 16,486 | -0.14(-0.75%) |
Nov 30, 2012 | 18.50 | 18.58 | 18.49 | 18.57 | 76,164 | +0.08(+0.43%) |
Nov 29, 2012 | 18.56 | 18.58 | 18.43 | 18.49 | 124,971 | +0.05(+0.28%) |
Nov 28, 2012 | 18.16 | 18.44 | 18.16 | 18.44 | 6,865 | +0.21(+1.12%) |
Nov 27, 2012 | 18.27 | 18.35 | 18.24 | 18.24 | 6,841 | -0.06(-0.31%) |
Nov 26, 2012 | 18.15 | 18.29 | 18.15 | 18.29 | 2,674 | +0.18(+0.98%) |
Nov 23, 2012 | 18.06 | 18.14 | 18.05 | 18.11 | 2,803 | +0.15(+0.84%) |
Nov 21, 2012 | 17.94 | 17.96 | 17.87 | 17.96 | 4,413 | +0.02(+0.09%) |
Nov 20, 2012 | 17.94 | 17.95 | 17.88 | 17.95 | 12,441 | +0.05(+0.27%) |
Nov 19, 2012 | 17.97 | 18.01 | 17.90 | 17.90 | 1,413 | +0.24(+1.35%) |
Nov 16, 2012 | 17.57 | 17.66 | 17.43 | 17.66 | 11,750 | +0.09(+0.51%) |
Nov 15, 2012 | 17.50 | 17.61 | 17.46 | 17.57 | 39,123 | +0.10(+0.56%) |
Nov 14, 2012 | 17.83 | 17.83 | 17.47 | 17.47 | 69,254 | -0.39(-2.16%) |
Nov 13, 2012 | 17.89 | 18.09 | 17.86 | 17.86 | 2,131 | -0.20(-1.09%) |
Nov 12, 2012 | 18.09 | 18.10 | 18.00 | 18.05 | 5,895 | +0.16(+0.92%) |
Nov 09, 2012 | 17.92 | 18.08 | 17.85 | 17.89 | 17,430 | -0.11(-0.64%) |
Nov 08, 2012 | 18.23 | 18.23 | 18.01 | 18.01 | 12,266 | -0.17(-0.95%) |
Nov 07, 2012 | 18.57 | 18.60 | 18.18 | 18.18 | 38,600 | -0.70(-3.69%) |
Nov 06, 2012 | 18.87 | 18.88 | 18.84 | 18.88 | 3,428 | +0.06(+0.33%) |
Nov 05, 2012 | 18.58 | 18.86 | 18.56 | 18.81 | 26,947 | +0.24(+1.30%) |
Nov 02, 2012 | 18.78 | 18.78 | 18.57 | 18.57 | 7,723 | -0.03(-0.18%) |
Nov 01, 2012 | 18.59 | 18.60 | 18.59 | 18.60 | 853 | +0.23(+1.25%) |
Oct 31, 2012 | 18.28 | 18.37 | 18.25 | 18.37 | 3,170 | +0.07(+0.40%) |
Oct 26, 2012 | 18.26 | 18.30 | 18.30 | 18.30 | 487 | +0.00(+0.00%) |
Oct 25, 2012 | 18.34 | 18.34 | 18.20 | 18.30 | 4,252 | +0.04(+0.23%) |
Oct 24, 2012 | 18.26 | 18.27 | 18.25 | 18.26 | 3,718 | +0.07(+0.41%) |
Oct 23, 2012 | 18.08 | 18.19 | 18.06 | 18.19 | 13,202 | -0.14(-0.76%) |
Oct 19, 2012 | 18.61 | 18.61 | 18.24 | 18.33 | 36,071 | -0.41(-2.19%) |
Oct 18, 2012 | 18.80 | 18.90 | 18.67 | 18.74 | 15,507 | -0.22(-1.17%) |
Oct 17, 2012 | 18.63 | 18.96 | 18.63 | 18.96 | 13,747 | +0.40(+2.16%) |
Oct 16, 2012 | 18.57 | 18.60 | 18.56 | 18.56 | 2,176 | +0.17(+0.94%) |
Oct 15, 2012 | 18.20 | 18.39 | 18.19 | 18.38 | 14,393 | +0.21(+1.17%) |
Oct 12, 2012 | 18.40 | 18.40 | 18.15 | 18.17 | 16,134 | -0.30(-1.63%) |
Oct 11, 2012 | 18.43 | 18.52 | 18.42 | 18.47 | 22,955 | +0.15(+0.79%) |
Oct 10, 2012 | 18.36 | 18.41 | 18.23 | 18.33 | 55,144 | -0.04(-0.22%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.37 | 15,874 | -0.17(-0.94%) |
Oct 08, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 280 | +0.00(+0.00%) |
Oct 05, 2012 | 18.74 | 18.75 | 18.54 | 18.54 | 18,842 | -0.01(-0.04%) |
Oct 04, 2012 | 18.46 | 18.57 | 18.43 | 18.55 | 17,692 | +0.22(+1.22%) |
Oct 03, 2012 | 18.35 | 18.39 | 18.20 | 18.33 | 20,489 | -0.02(-0.09%) |
Oct 02, 2012 | 18.39 | 18.39 | 18.31 | 18.34 | 17,464 | +0.05(+0.27%) |
Oct 01, 2012 | 18.31 | 18.47 | 18.24 | 18.29 | 17,929 | +0.08(+0.45%) |
Sep 28, 2012 | 18.18 | 18.26 | 18.13 | 18.21 | 8,123 | -0.15(-0.80%) |
Sep 27, 2012 | 18.24 | 18.38 | 18.22 | 18.36 | 7,805 | +0.26(+1.45%) |
Sep 26, 2012 | 18.14 | 18.18 | 18.06 | 18.10 | 19,290 | -0.10(-0.54%) |
Sep 25, 2012 | 18.71 | 18.71 | 18.19 | 18.19 | 4,019 | -0.40(-2.17%) |
Sep 24, 2012 | 18.60 | 18.67 | 18.56 | 18.60 | 7,289 | -0.12(-0.65%) |
Sep 21, 2012 | 18.85 | 18.85 | 18.70 | 18.72 | 6,785 | +0.04(+0.22%) |
Sep 20, 2012 | 18.76 | 18.76 | 18.56 | 18.68 | 39,200 | -0.28(-1.46%) |
Sep 19, 2012 | 19.09 | 19.09 | 18.95 | 18.96 | 6,571 | -0.11(-0.59%) |
Sep 18, 2012 | 19.14 | 19.14 | 18.99 | 19.07 | 48,159 | -0.10(-0.52%) |
Sep 17, 2012 | 19.30 | 19.30 | 19.12 | 19.17 | 11,036 | -0.20(-1.01%) |
Sep 14, 2012 | 19.29 | 19.44 | 19.29 | 19.36 | 27,800 | +0.24(+1.28%) |
Sep 13, 2012 | 18.70 | 19.12 | 18.70 | 19.12 | 9,689 | +0.32(+1.69%) |
Sep 12, 2012 | 18.74 | 18.80 | 18.72 | 18.80 | 23,297 | +0.16(+0.83%) |
Sep 11, 2012 | 18.49 | 18.72 | 18.48 | 18.65 | 71,520 | +0.20(+1.06%) |
Sep 10, 2012 | 18.65 | 18.65 | 18.45 | 18.45 | 9,191 | -0.21(-1.14%) |
Sep 07, 2012 | 18.46 | 18.66 | 18.46 | 18.66 | 9,908 | +0.29(+1.56%) |
Sep 06, 2012 | 18.05 | 18.38 | 18.01 | 18.38 | 34,761 | +0.45(+2.51%) |
Sep 05, 2012 | 17.89 | 17.97 | 17.89 | 17.93 | 40,913 | +0.02(+0.09%) |
Sep 04, 2012 | 17.72 | 17.94 | 17.72 | 17.91 | 64,250 | +0.16(+0.92%) |
Aug 31, 2012 | 17.68 | 17.80 | 17.66 | 17.75 | 9,595 | +0.11(+0.65%) |
Aug 30, 2012 | 17.59 | 17.63 | 17.59 | 17.63 | 453 | -0.06(-0.32%) |
Aug 29, 2012 | 17.72 | 17.72 | 17.64 | 17.69 | 4,254 | +0.22(+1.26%) |
Aug 27, 2012 | 17.56 | 17.58 | 17.47 | 17.47 | 989 | -0.06(-0.33%) |
Aug 24, 2012 | 17.36 | 17.57 | 17.36 | 17.53 | 3,573 | +0.09(+0.52%) |
Aug 23, 2012 | 17.64 | 17.64 | 17.42 | 17.44 | 64,628 | -0.21(-1.17%) |
Aug 22, 2012 | 17.61 | 17.69 | 17.58 | 17.64 | 4,140 | -0.06(-0.31%) |
Aug 21, 2012 | 17.72 | 17.86 | 17.63 | 17.70 | 101,399 | +0.11(+0.64%) |
Aug 20, 2012 | 17.49 | 17.63 | 17.49 | 17.59 | 6,151 | +0.05(+0.29%) |
Aug 17, 2012 | 17.53 | 17.54 | 17.47 | 17.54 | 2,763 | +0.06(+0.33%) |
Aug 16, 2012 | 17.31 | 17.54 | 17.29 | 17.48 | 4,269 | +0.18(+1.04%) |
Aug 15, 2012 | 17.32 | 17.33 | 17.30 | 17.30 | 9,815 | +0.07(+0.38%) |
Aug 14, 2012 | 17.39 | 17.39 | 17.19 | 17.23 | 4,291 | -0.03(-0.19%) |
Aug 13, 2012 | 17.22 | 17.31 | 17.18 | 17.27 | 27,410 | +0.00(+0.00%) |
Aug 10, 2012 | 17.28 | 17.36 | 17.22 | 17.27 | 6,997 | -0.09(-0.52%) |
Aug 09, 2012 | 17.30 | 17.38 | 17.30 | 17.36 | 2,216 | +0.15(+0.86%) |
Aug 08, 2012 | 17.15 | 17.27 | 17.15 | 17.21 | 2,579 | -0.06(-0.33%) |
Aug 07, 2012 | 17.05 | 17.39 | 17.02 | 17.27 | 9,488 | +0.32(+1.86%) |
Aug 06, 2012 | 16.92 | 17.07 | 16.92 | 16.95 | 24,041 | +0.04(+0.26%) |
Aug 03, 2012 | 16.69 | 16.96 | 16.69 | 16.91 | 16,713 | +0.64(+3.92%) |
Aug 02, 2012 | 16.47 | 16.47 | 16.13 | 16.27 | 35,581 | -0.49(-2.92%) |
Aug 01, 2012 | 17.00 | 17.00 | 16.74 | 16.76 | 4,503 | -0.37(-2.15%) |
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.13 | 6,518 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,727 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,070 | +0.40(+2.36%) |
Jul 26, 2012 | 16.87 | 16.98 | 16.85 | 16.98 | 10,554 | +0.22(+1.32%) |
Jul 25, 2012 | 16.69 | 16.87 | 16.56 | 16.76 | 45,919 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.47 | 16.56 | 10,323 | -0.11(-0.66%) |
Jul 23, 2012 | 16.56 | 16.69 | 16.42 | 16.67 | 21,682 | -0.19(-1.14%) |
Jul 20, 2012 | 17.09 | 17.09 | 16.87 | 16.87 | 10,840 | -0.37(-2.13%) |
Jul 19, 2012 | 17.45 | 17.45 | 17.18 | 17.23 | 54,132 | -0.20(-1.13%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,661 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,054 | +0.09(+0.51%) |
Jul 16, 2012 | 17.45 | 17.52 | 17.36 | 17.46 | 16,674 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.33 | 17.48 | 21,737 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.14 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.05 | 17.14 | 30,128 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.36 | 16.99 | 16.99 | 15,610 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.13 | 17.21 | 3,627 | -0.22(-1.27%) |
Jul 06, 2012 | 17.40 | 17.44 | 17.32 | 17.43 | 19,640 | -0.15(-0.83%) |
Jul 05, 2012 | 17.71 | 17.71 | 17.57 | 17.57 | 4,020 | -0.24(-1.35%) |
Jul 03, 2012 | 17.71 | 17.86 | 17.71 | 17.81 | 4,897 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.72 | 17.49 | 17.72 | 2,993 | +0.13(+0.74%) |
Jun 29, 2012 | 17.63 | 17.63 | 17.48 | 17.58 | 12,766 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.96 | 17.19 | 24,123 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.16 | 16.92 | 17.14 | 7,047 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.95 | 16.99 | 15,553 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,002 | -0.42(-2.42%) |
Jun 22, 2012 | 17.36 | 17.40 | 17.27 | 17.34 | 3,464 | +0.15(+0.87%) |
Jun 21, 2012 | 17.72 | 17.72 | 17.18 | 17.19 | 16,718 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.67 | 15,445 | -0.02(-0.14%) |
Jun 19, 2012 | 17.53 | 17.76 | 17.53 | 17.69 | 8,404 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,352 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,116 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.16 | 17.04 | 17.14 | 7,218 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.98 | 17.20 | 16.97 | 17.20 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.24 | 16.98 | 16.98 | 14,762 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.24 | 5,175 | +0.11(+0.62%) |
Jun 07, 2012 | 17.50 | 17.50 | 17.13 | 17.13 | 9,162 | -0.06(-0.35%) |
Jun 06, 2012 | 16.94 | 17.21 | 16.94 | 17.19 | 9,102 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,792 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.60 | 16,914 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.87 | 17.08 | 47,110 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,491 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,277 | +0.28(+1.61%) |
May 25, 2012 | 17.02 | 17.19 | 17.02 | 17.12 | 39,009 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.02 | 32,889 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.07 | 16.68 | 17.07 | 84,094 | -0.02(-0.10%) |
May 22, 2012 | 17.24 | 17.46 | 16.98 | 17.08 | 174,807 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,473 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,527 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.97 | 144,712 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,173 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,708 | -0.06(-0.37%) |
May 14, 2012 | 17.59 | 17.64 | 17.53 | 17.53 | 50,751 | -0.32(-1.82%) |
May 11, 2012 | 17.80 | 17.99 | 17.72 | 17.85 | 29,949 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.01 | 18.02 | 21,413 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.10 | 24,651 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,037 | -0.07(-0.40%) |
May 07, 2012 | 18.27 | 18.41 | 18.22 | 18.29 | 22,086 | -0.06(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.28 | 18.36 | 52,060 | -0.23(-1.22%) |
May 03, 2012 | 18.78 | 18.78 | 18.52 | 18.58 | 19,052 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.79 | 38,076 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,863 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.16 | 19.08 | 19.12 | 16,142 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,775 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.31 | 19.10 | 19.26 | 6,140 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,641 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 19.00 | 10,833 | +0.15(+0.78%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,115 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,258 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.13 | 38,857 | -0.02(-0.10%) |
Apr 18, 2012 | 19.22 | 19.26 | 19.09 | 19.15 | 16,382 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.35 | 1,024,220 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.11 | 19.21 | 37,786 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,353 | -0.57(-2.91%) |
Apr 12, 2012 | 19.48 | 19.79 | 19.42 | 19.77 | 14,442 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.39 | 19.39 | 80,322 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,547 | -0.49(-2.47%) |
Apr 09, 2012 | 19.70 | 19.78 | 19.58 | 19.69 | 29,996 | -0.36(-1.78%) |
Apr 05, 2012 | 20.04 | 20.17 | 20.03 | 20.04 | 50,131 | -0.05(-0.24%) |
Apr 04, 2012 | 20.29 | 20.30 | 20.09 | 20.09 | 15,252 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.38 | 20.55 | 21,370 | -0.16(-0.78%) |
Apr 02, 2012 | 20.51 | 20.78 | 20.47 | 20.71 | 24,955 | +0.13(+0.63%) |
Mar 30, 2012 | 20.55 | 20.65 | 20.46 | 20.58 | 14,948 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.64 | 20.35 | 20.51 | 47,767 | -0.29(-1.40%) |
Mar 28, 2012 | 20.98 | 20.99 | 20.63 | 20.81 | 28,246 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,146 | -0.29(-1.37%) |
Mar 26, 2012 | 21.11 | 21.29 | 21.06 | 21.29 | 39,915 | +0.36(+1.74%) |
Mar 23, 2012 | 20.63 | 20.93 | 20.56 | 20.93 | 15,338 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.75 | 20.57 | 20.68 | 25,196 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,795 | -0.05(-0.23%) |
Mar 20, 2012 | 20.96 | 21.05 | 20.92 | 20.98 | 34,872 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,011 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,210 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.75 | 38,233 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,012 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,124 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,933 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.82 | 12,547 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,606 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,986 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,422 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,919 | -0.19(-0.98%) |
Mar 02, 2012 | 19.86 | 19.86 | 19.79 | 19.79 | 1,094 | -0.10(-0.53%) |
Mar 01, 2012 | 19.79 | 19.95 | 19.75 | 19.89 | 25,016 | +0.24(+1.23%) |
Feb 29, 2012 | 19.82 | 19.92 | 19.64 | 19.65 | 15,819 | -0.11(-0.57%) |
Feb 28, 2012 | 19.61 | 19.84 | 19.61 | 19.76 | 4,645 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.66 | 19.40 | 19.66 | 16,453 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,612 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.57 | 19.17 | 19.57 | 18,124 | +0.32(+1.68%) |
Feb 22, 2012 | 19.28 | 19.29 | 19.19 | 19.24 | 27,182 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,677 | -0.06(-0.33%) |
Feb 17, 2012 | 19.57 | 19.57 | 19.43 | 19.49 | 10,335 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,620 | +0.40(+2.12%) |
Feb 15, 2012 | 19.24 | 19.26 | 19.03 | 19.07 | 11,713 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.15 | 17,727 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.40 | 19.31 | 19.36 | 18,810 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.25 | 19.07 | 19.24 | 9,022 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.19 | 19.24 | 51,037 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.44 | 19.25 | 19.32 | 9,272 | +0.02(+0.13%) |
Feb 07, 2012 | 19.28 | 19.36 | 19.22 | 19.29 | 17,665 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,672 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.36 | 31,592 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.79 | 18.69 | 18.73 | 1,730 | +0.08(+0.43%) |