Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.66 | 23.76 | 23.60 | 23.60 | 13,643 | +0.00(+0.00%) |
Feb 27, 2013 | 23.34 | 23.60 | 23.34 | 23.60 | 41,408 | +0.30(+1.29%) |
Feb 26, 2013 | 23.23 | 23.35 | 23.16 | 23.30 | 26,815 | +0.16(+0.69%) |
Feb 22, 2013 | 23.30 | 23.30 | 23.12 | 23.14 | 131,162 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,301 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.33 | 44,973 | -0.21(-0.87%) |
Feb 19, 2013 | 23.41 | 23.55 | 23.41 | 23.54 | 43,238 | +0.26(+1.13%) |
Feb 15, 2013 | 23.28 | 23.28 | 23.18 | 23.28 | 45,667 | -0.04(-0.19%) |
Feb 14, 2013 | 23.26 | 23.33 | 23.25 | 23.32 | 41,303 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.44 | 23.37 | 23.39 | 25,360 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,568 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.32 | 23.23 | 23.31 | 34,790 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,019 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.19 | 47,529 | -0.05(-0.22%) |
Feb 06, 2013 | 23.13 | 23.26 | 23.13 | 23.25 | 47,323 | -0.03(-0.14%) |
Feb 04, 2013 | 23.45 | 23.45 | 23.27 | 23.28 | 48,228 | -0.35(-1.49%) |
Feb 01, 2013 | 23.53 | 23.72 | 23.51 | 23.63 | 177,411 | +0.10(+0.41%) |
Jan 31, 2013 | 23.59 | 23.65 | 23.53 | 23.53 | 61,494 | -0.04(-0.16%) |
Jan 30, 2013 | 23.55 | 23.60 | 23.55 | 23.57 | 28,404 | +0.13(+0.56%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.39 | 23.44 | 194,335 | -0.00(-0.01%) |
Jan 28, 2013 | 23.48 | 23.57 | 23.39 | 23.44 | 67,116 | -0.10(-0.44%) |
Jan 25, 2013 | 23.57 | 23.57 | 23.40 | 23.55 | 68,437 | +0.01(+0.05%) |
Jan 24, 2013 | 23.43 | 23.58 | 23.43 | 23.53 | 94,989 | +0.15(+0.63%) |
Jan 23, 2013 | 23.43 | 23.45 | 23.35 | 23.39 | 53,547 | -0.14(-0.60%) |
Jan 22, 2013 | 23.51 | 23.54 | 23.44 | 23.53 | 33,465 | +0.00(+0.00%) |
Jan 18, 2013 | 23.48 | 23.57 | 23.41 | 23.53 | 162,402 | -0.06(-0.24%) |
Jan 17, 2013 | 23.53 | 23.60 | 23.48 | 23.58 | 38,421 | +0.04(+0.18%) |
Jan 16, 2013 | 23.44 | 23.56 | 23.42 | 23.54 | 65,112 | +0.03(+0.12%) |
Jan 15, 2013 | 23.49 | 23.55 | 23.44 | 23.51 | 41,745 | +0.02(+0.08%) |
Jan 14, 2013 | 23.50 | 23.51 | 23.41 | 23.50 | 25,325 | +0.01(+0.05%) |
Jan 11, 2013 | 23.50 | 23.50 | 23.41 | 23.48 | 55,251 | -0.08(-0.35%) |
Jan 10, 2013 | 23.53 | 23.60 | 23.46 | 23.57 | 25,698 | +0.19(+0.82%) |
Jan 09, 2013 | 23.28 | 23.38 | 23.28 | 23.37 | 31,618 | +0.28(+1.22%) |
Jan 08, 2013 | 23.12 | 23.12 | 22.97 | 23.09 | 82,741 | -0.21(-0.89%) |
Jan 07, 2013 | 23.17 | 23.33 | 23.17 | 23.30 | 29,178 | -0.00(-0.02%) |
Jan 04, 2013 | 23.25 | 23.35 | 23.19 | 23.30 | 40,197 | +0.03(+0.11%) |
Jan 03, 2013 | 23.37 | 23.41 | 23.25 | 23.28 | 46,426 | -0.29(-1.24%) |
Jan 02, 2013 | 23.55 | 23.57 | 23.48 | 23.57 | 54,051 | +0.30(+1.28%) |
Dec 31, 2012 | 22.97 | 23.27 | 22.97 | 23.27 | 204,376 | +0.26(+1.14%) |
Dec 28, 2012 | 23.04 | 23.08 | 22.97 | 23.01 | 43,423 | -0.22(-0.96%) |
Dec 27, 2012 | 23.23 | 23.24 | 23.07 | 23.23 | 45,524 | +0.15(+0.65%) |
Dec 26, 2012 | 23.15 | 23.27 | 23.06 | 23.08 | 44,814 | +0.07(+0.30%) |
Dec 24, 2012 | 23.09 | 23.28 | 22.69 | 23.01 | 35,288 | -0.03(-0.14%) |
Dec 21, 2012 | 23.01 | 23.06 | 22.92 | 23.04 | 32,652 | -0.04(-0.17%) |
Dec 20, 2012 | 22.99 | 23.13 | 22.99 | 23.08 | 53,696 | +0.29(+1.26%) |
Dec 19, 2012 | 22.97 | 22.97 | 22.79 | 22.79 | 100,497 | -0.12(-0.53%) |
Dec 18, 2012 | 22.81 | 22.92 | 22.73 | 22.92 | 22,630 | +0.17(+0.76%) |
Dec 17, 2012 | 22.61 | 22.74 | 22.60 | 22.74 | 27,219 | +0.14(+0.61%) |
Dec 14, 2012 | 22.61 | 22.63 | 22.53 | 22.61 | 26,433 | +0.19(+0.86%) |
Dec 13, 2012 | 22.49 | 22.49 | 22.37 | 22.41 | 100,784 | -0.08(-0.35%) |
Dec 12, 2012 | 22.47 | 22.65 | 22.44 | 22.49 | 38,118 | -0.00(-0.01%) |
Dec 11, 2012 | 22.46 | 22.53 | 22.42 | 22.49 | 36,528 | +0.05(+0.22%) |
Dec 10, 2012 | 22.37 | 22.50 | 22.37 | 22.44 | 43,314 | +0.06(+0.25%) |
Dec 07, 2012 | 22.38 | 22.44 | 22.31 | 22.39 | 36,824 | +0.11(+0.47%) |
Dec 06, 2012 | 22.25 | 22.28 | 22.16 | 22.28 | 24,424 | +0.06(+0.29%) |
Dec 05, 2012 | 22.19 | 22.34 | 22.17 | 22.22 | 29,080 | +0.03(+0.16%) |
Dec 04, 2012 | 22.34 | 22.34 | 22.18 | 22.18 | 107,901 | -0.02(-0.11%) |
Nov 30, 2012 | 22.14 | 22.26 | 22.13 | 22.21 | 996,371 | +0.02(+0.08%) |
Nov 29, 2012 | 22.05 | 22.21 | 22.00 | 22.19 | 753,703 | +0.26(+1.19%) |
Nov 28, 2012 | 21.80 | 21.93 | 21.73 | 21.93 | 43,462 | +0.11(+0.52%) |
Nov 27, 2012 | 21.97 | 21.97 | 21.81 | 21.81 | 33,910 | -0.06(-0.28%) |
Nov 26, 2012 | 21.90 | 21.90 | 21.80 | 21.87 | 140,466 | -0.15(-0.69%) |
Nov 23, 2012 | 22.00 | 22.06 | 21.98 | 22.03 | 668,959 | +0.34(+1.58%) |
Nov 21, 2012 | 21.68 | 21.70 | 21.55 | 21.68 | 20,363 | -0.01(-0.03%) |
Nov 20, 2012 | 21.67 | 21.70 | 21.61 | 21.69 | 13,614 | -0.11(-0.51%) |
Nov 19, 2012 | 21.72 | 21.81 | 21.72 | 21.80 | 28,087 | +0.34(+1.56%) |
Nov 16, 2012 | 21.49 | 21.49 | 21.29 | 21.47 | 23,222 | +0.04(+0.21%) |
Nov 15, 2012 | 21.48 | 21.50 | 21.41 | 21.42 | 13,644 | +0.11(+0.49%) |
Nov 14, 2012 | 21.58 | 21.58 | 21.32 | 21.32 | 16,121 | -0.20(-0.94%) |
Nov 13, 2012 | 21.41 | 21.59 | 21.41 | 21.52 | 13,837 | -0.11(-0.50%) |
Nov 12, 2012 | 21.60 | 21.65 | 21.57 | 21.63 | 4,981 | +0.01(+0.06%) |
Nov 09, 2012 | 21.57 | 21.73 | 21.54 | 21.62 | 55,460 | -0.05(-0.22%) |
Nov 08, 2012 | 21.75 | 21.84 | 21.61 | 21.66 | 9,117 | -0.21(-0.96%) |
Nov 07, 2012 | 21.89 | 21.89 | 21.72 | 21.87 | 44,134 | -0.19(-0.84%) |
Nov 06, 2012 | 21.92 | 22.09 | 21.91 | 22.06 | 11,211 | +0.14(+0.66%) |
Nov 05, 2012 | 21.90 | 21.95 | 21.87 | 21.91 | 452,294 | +0.04(+0.20%) |
Nov 02, 2012 | 22.03 | 22.05 | 21.87 | 21.87 | 119,930 | -0.16(-0.73%) |
Nov 01, 2012 | 21.90 | 22.03 | 21.90 | 22.03 | 5,940 | +0.27(+1.26%) |
Oct 31, 2012 | 21.81 | 21.81 | 21.73 | 21.76 | 41,289 | +0.02(+0.09%) |
Oct 26, 2012 | 21.75 | 21.74 | 21.74 | 21.74 | 884,049 | -0.04(-0.17%) |
Oct 25, 2012 | 21.85 | 21.94 | 21.75 | 21.78 | 11,967 | +0.14(+0.67%) |
Oct 24, 2012 | 21.72 | 21.75 | 21.63 | 21.63 | 6,980 | +0.17(+0.77%) |
Oct 23, 2012 | 21.44 | 21.53 | 21.41 | 21.47 | 32,114 | -0.07(-0.35%) |
Oct 19, 2012 | 21.65 | 21.65 | 21.53 | 21.54 | 24,105 | -0.28(-1.28%) |
Oct 18, 2012 | 21.77 | 21.89 | 21.77 | 21.82 | 2,842 | -0.12(-0.54%) |
Oct 17, 2012 | 21.83 | 22.00 | 21.82 | 21.94 | 11,423 | +0.14(+0.63%) |
Oct 16, 2012 | 21.70 | 21.82 | 21.70 | 21.80 | 33,424 | +0.24(+1.12%) |
Oct 15, 2012 | 21.40 | 21.57 | 21.38 | 21.56 | 7,651 | +0.18(+0.84%) |
Oct 12, 2012 | 21.37 | 21.40 | 21.31 | 21.38 | 6,778 | +0.01(+0.03%) |
Oct 11, 2012 | 21.32 | 21.40 | 21.32 | 21.37 | 12,386 | +0.09(+0.44%) |
Oct 10, 2012 | 21.31 | 21.31 | 21.23 | 21.28 | 9,365 | +0.01(+0.03%) |
Oct 09, 2012 | 21.38 | 21.38 | 21.24 | 21.27 | 1,768 | -0.10(-0.47%) |
Oct 08, 2012 | 21.30 | 21.37 | 21.30 | 21.37 | 6,104 | -0.15(-0.71%) |
Oct 05, 2012 | 21.62 | 21.64 | 21.53 | 21.53 | 9,482 | +0.09(+0.42%) |
Oct 04, 2012 | 21.33 | 21.52 | 21.33 | 21.44 | 5,510 | +0.27(+1.29%) |
Oct 03, 2012 | 21.15 | 21.27 | 21.15 | 21.16 | 4,617 | +0.03(+0.15%) |
Oct 02, 2012 | 21.27 | 21.27 | 21.09 | 21.13 | 34,975 | +0.06(+0.27%) |
Oct 01, 2012 | 21.10 | 21.29 | 21.08 | 21.08 | 20,006 | -0.06(-0.29%) |
Sep 28, 2012 | 21.18 | 21.18 | 21.02 | 21.14 | 40,594 | -0.19(-0.90%) |
Sep 27, 2012 | 21.20 | 21.37 | 21.18 | 21.33 | 15,900 | +0.33(+1.57%) |
Sep 26, 2012 | 20.98 | 21.06 | 20.98 | 21.00 | 4,303 | +0.02(+0.11%) |
Sep 25, 2012 | 21.19 | 21.30 | 20.98 | 20.98 | 20,156 | -0.14(-0.68%) |
Sep 24, 2012 | 21.03 | 21.12 | 21.03 | 21.12 | 3,508 | +0.07(+0.33%) |
Sep 21, 2012 | 21.16 | 21.16 | 21.05 | 21.05 | 10,824 | -0.02(-0.12%) |
Sep 20, 2012 | 21.01 | 21.09 | 21.01 | 21.08 | 8,235 | -0.15(-0.70%) |
Sep 19, 2012 | 21.16 | 21.24 | 21.13 | 21.22 | 14,045 | +0.05(+0.26%) |
Sep 18, 2012 | 21.19 | 21.19 | 21.14 | 21.17 | 7,147 | +0.00(+0.00%) |
Sep 17, 2012 | 21.26 | 21.26 | 21.16 | 21.17 | 16,849 | -0.20(-0.93%) |
Sep 14, 2012 | 21.34 | 21.46 | 21.33 | 21.37 | 33,593 | +0.19(+0.90%) |
Sep 13, 2012 | 20.82 | 21.20 | 20.82 | 21.17 | 10,866 | +0.33(+1.60%) |
Sep 12, 2012 | 20.85 | 20.88 | 20.81 | 20.84 | 6,049 | +0.16(+0.78%) |
Sep 11, 2012 | 20.64 | 20.72 | 20.64 | 20.68 | 6,372 | +0.21(+1.03%) |
Sep 10, 2012 | 20.60 | 20.61 | 20.47 | 20.47 | 21,899 | -0.22(-1.07%) |
Sep 07, 2012 | 20.63 | 20.72 | 20.63 | 20.69 | 16,981 | +0.21(+1.03%) |
Sep 06, 2012 | 20.37 | 20.53 | 20.37 | 20.48 | 19,505 | +0.35(+1.76%) |
Sep 05, 2012 | 20.08 | 20.17 | 20.08 | 20.13 | 25,647 | +0.01(+0.04%) |
Sep 04, 2012 | 20.14 | 20.19 | 20.05 | 20.12 | 23,945 | -0.08(-0.41%) |
Aug 31, 2012 | 20.33 | 20.33 | 20.16 | 20.20 | 96,340 | +0.13(+0.64%) |
Aug 30, 2012 | 20.16 | 20.16 | 20.07 | 20.08 | 7,150 | -0.28(-1.36%) |
Aug 29, 2012 | 20.41 | 20.41 | 20.34 | 20.35 | 6,843 | +0.00(+0.00%) |
Aug 27, 2012 | 20.36 | 20.39 | 20.34 | 20.35 | 12,998 | -0.07(-0.33%) |
Aug 24, 2012 | 20.27 | 20.45 | 20.24 | 20.42 | 23,712 | +0.08(+0.39%) |
Aug 23, 2012 | 20.46 | 20.46 | 20.32 | 20.34 | 108,011 | -0.09(-0.42%) |
Aug 22, 2012 | 20.43 | 20.48 | 20.38 | 20.43 | 149,413 | -0.04(-0.18%) |
Aug 21, 2012 | 20.59 | 20.62 | 20.43 | 20.46 | 23,395 | -0.01(-0.06%) |
Aug 20, 2012 | 20.48 | 20.49 | 20.32 | 20.48 | 5,515 | -0.02(-0.09%) |
Aug 17, 2012 | 20.47 | 20.51 | 20.46 | 20.49 | 45,715 | -0.03(-0.12%) |
Aug 16, 2012 | 20.37 | 20.53 | 20.37 | 20.52 | 16,241 | +0.11(+0.52%) |
Aug 15, 2012 | 20.40 | 20.45 | 20.38 | 20.41 | 11,670 | -0.03(-0.14%) |
Aug 14, 2012 | 20.48 | 20.51 | 20.41 | 20.44 | 19,827 | -0.04(-0.22%) |
Aug 13, 2012 | 20.53 | 20.53 | 20.42 | 20.49 | 486,124 | -0.04(-0.18%) |
Aug 10, 2012 | 20.39 | 20.54 | 20.38 | 20.53 | 6,956 | +0.04(+0.21%) |
Aug 09, 2012 | 20.48 | 20.52 | 20.41 | 20.48 | 25,028 | -0.05(-0.24%) |
Aug 08, 2012 | 20.43 | 20.55 | 20.35 | 20.53 | 25,786 | -0.11(-0.54%) |
Aug 07, 2012 | 20.53 | 20.66 | 20.53 | 20.64 | 169,713 | +0.14(+0.66%) |
Aug 06, 2012 | 20.53 | 20.62 | 20.51 | 20.51 | 548,922 | +0.02(+0.12%) |
Aug 03, 2012 | 20.38 | 20.53 | 20.38 | 20.48 | 34,211 | +0.44(+2.22%) |
Aug 02, 2012 | 20.01 | 20.17 | 19.88 | 20.04 | 149,331 | -0.12(-0.62%) |
Aug 01, 2012 | 20.14 | 20.23 | 20.07 | 20.16 | 79,648 | +0.16(+0.78%) |
Jul 31, 2012 | 20.10 | 20.10 | 20.01 | 20.01 | 9,308 | -0.04(-0.22%) |
Jul 30, 2012 | 19.98 | 20.06 | 19.98 | 20.05 | 11,382 | -0.01(-0.03%) |
Jul 27, 2012 | 19.88 | 20.14 | 19.88 | 20.06 | 24,922 | +0.26(+1.32%) |
Jul 26, 2012 | 19.82 | 19.82 | 19.70 | 19.79 | 17,308 | +0.40(+2.07%) |
Jul 25, 2012 | 19.45 | 19.47 | 19.34 | 19.39 | 3,775 | +0.15(+0.76%) |
Jul 24, 2012 | 19.41 | 19.41 | 19.14 | 19.25 | 17,557 | -0.18(-0.92%) |
Jul 23, 2012 | 19.31 | 19.43 | 19.20 | 19.43 | 7,241 | -0.13(-0.66%) |
Jul 20, 2012 | 19.65 | 19.65 | 19.55 | 19.56 | 2,478 | -0.29(-1.44%) |
Jul 19, 2012 | 19.80 | 19.93 | 19.80 | 19.84 | 9,928 | +0.05(+0.27%) |
Jul 18, 2012 | 19.72 | 19.86 | 19.72 | 19.79 | 3,663 | +0.10(+0.48%) |
Jul 17, 2012 | 19.62 | 19.74 | 19.50 | 19.69 | 9,715 | +0.21(+1.05%) |
Jul 16, 2012 | 19.38 | 19.49 | 19.36 | 19.49 | 28,598 | +0.06(+0.32%) |
Jul 13, 2012 | 19.41 | 19.44 | 19.36 | 19.43 | 20,384 | +0.30(+1.55%) |
Jul 12, 2012 | 19.06 | 19.14 | 19.04 | 19.13 | 2,880 | -0.15(-0.80%) |
Jul 11, 2012 | 19.32 | 19.35 | 19.19 | 19.28 | 64,150 | +0.11(+0.56%) |
Jul 10, 2012 | 19.37 | 19.37 | 19.15 | 19.18 | 40,823 | -0.07(-0.37%) |
Jul 09, 2012 | 19.33 | 19.33 | 19.18 | 19.25 | 59,658 | -0.09(-0.45%) |
Jul 06, 2012 | 19.35 | 19.36 | 19.27 | 19.33 | 42,157 | -0.17(-0.86%) |
Jul 05, 2012 | 19.43 | 19.54 | 19.35 | 19.50 | 6,864 | -0.02(-0.13%) |
Jul 03, 2012 | 19.49 | 19.65 | 19.44 | 19.53 | 28,355 | -0.02(-0.09%) |
Jul 02, 2012 | 19.30 | 19.56 | 19.30 | 19.54 | 212,157 | +0.25(+1.31%) |
Jun 29, 2012 | 19.09 | 19.32 | 19.09 | 19.29 | 82,196 | +0.61(+3.27%) |
Jun 28, 2012 | 18.65 | 18.93 | 18.54 | 18.68 | 22,092 | -0.01(-0.07%) |
Jun 27, 2012 | 18.67 | 18.73 | 18.62 | 18.69 | 6,912 | +0.20(+1.11%) |
Jun 26, 2012 | 18.39 | 18.49 | 18.35 | 18.49 | 24,106 | +0.25(+1.39%) |
Jun 25, 2012 | 18.36 | 18.36 | 18.18 | 18.23 | 45,173 | -0.22(-1.20%) |
Jun 22, 2012 | 18.44 | 18.47 | 18.36 | 18.46 | 34,107 | +0.17(+0.95%) |
Jun 21, 2012 | 18.50 | 18.51 | 18.28 | 18.28 | 14,487 | -0.39(-2.09%) |
Jun 20, 2012 | 18.77 | 18.79 | 18.67 | 18.67 | 36,576 | -0.02(-0.13%) |
Jun 19, 2012 | 18.64 | 18.74 | 18.64 | 18.70 | 13,543 | +0.32(+1.76%) |
Jun 18, 2012 | 18.31 | 18.44 | 18.31 | 18.37 | 7,487 | +0.04(+0.23%) |
Jun 15, 2012 | 18.24 | 18.34 | 18.22 | 18.33 | 15,411 | +0.22(+1.24%) |
Jun 14, 2012 | 17.98 | 18.19 | 17.98 | 18.11 | 14,810 | +0.18(+1.02%) |
Jun 13, 2012 | 18.00 | 18.09 | 17.92 | 17.92 | 5,199 | -0.15(-0.81%) |
Jun 12, 2012 | 18.02 | 18.08 | 17.98 | 18.07 | 11,998 | +0.23(+1.27%) |
Jun 11, 2012 | 18.09 | 18.09 | 17.83 | 17.84 | 11,253 | -0.20(-1.12%) |
Jun 08, 2012 | 17.94 | 18.05 | 17.90 | 18.05 | 29,695 | -0.09(-0.47%) |
Jun 07, 2012 | 18.37 | 18.53 | 18.09 | 18.13 | 71,578 | -0.05(-0.28%) |
Jun 06, 2012 | 17.96 | 18.22 | 17.96 | 18.18 | 41,985 | +0.57(+3.21%) |
Jun 05, 2012 | 17.59 | 17.66 | 17.52 | 17.62 | 5,914 | +0.14(+0.78%) |
Jun 04, 2012 | 17.58 | 17.66 | 17.41 | 17.48 | 7,324 | -0.03(-0.17%) |
Jun 01, 2012 | 17.63 | 17.69 | 17.51 | 17.51 | 120,209 | -0.30(-1.71%) |
May 31, 2012 | 17.88 | 17.91 | 17.72 | 17.81 | 223,843 | +0.04(+0.24%) |
May 30, 2012 | 17.78 | 17.83 | 17.72 | 17.77 | 10,592 | -0.33(-1.85%) |
May 29, 2012 | 18.18 | 18.18 | 18.00 | 18.11 | 7,245 | +0.33(+1.84%) |
May 25, 2012 | 17.83 | 17.86 | 17.78 | 17.78 | 6,332 | -0.05(-0.30%) |
May 24, 2012 | 17.85 | 17.90 | 17.71 | 17.83 | 17,212 | -0.04(-0.24%) |
May 23, 2012 | 17.91 | 17.91 | 17.60 | 17.88 | 6,278 | -0.04(-0.24%) |
May 22, 2012 | 18.16 | 18.16 | 17.92 | 17.92 | 8,459 | -0.19(-1.04%) |
May 21, 2012 | 17.86 | 18.11 | 17.86 | 18.11 | 51,348 | +0.36(+2.02%) |
May 18, 2012 | 17.83 | 17.86 | 17.69 | 17.75 | 13,835 | -0.13(-0.71%) |
May 17, 2012 | 17.96 | 18.00 | 17.88 | 17.88 | 17,324 | -0.16(-0.86%) |
May 16, 2012 | 18.14 | 18.20 | 18.03 | 18.03 | 21,761 | -0.10(-0.55%) |
May 15, 2012 | 18.32 | 18.35 | 18.11 | 18.13 | 42,602 | -0.21(-1.16%) |
May 14, 2012 | 18.36 | 18.45 | 18.34 | 18.34 | 25,108 | -0.26(-1.41%) |
May 11, 2012 | 18.53 | 18.74 | 18.53 | 18.61 | 11,386 | -0.10(-0.51%) |
May 10, 2012 | 18.79 | 18.84 | 18.70 | 18.70 | 35,203 | -0.06(-0.34%) |
May 09, 2012 | 18.70 | 18.77 | 18.67 | 18.77 | 11,640 | -0.15(-0.78%) |
May 08, 2012 | 18.96 | 18.96 | 18.75 | 18.91 | 12,755 | -0.22(-1.15%) |
May 07, 2012 | 19.01 | 19.15 | 19.01 | 19.13 | 1,280 | +0.11(+0.59%) |
May 04, 2012 | 19.23 | 19.23 | 18.98 | 19.02 | 7,449 | -0.27(-1.42%) |
May 03, 2012 | 19.33 | 19.33 | 19.26 | 19.30 | 14,012 | -0.06(-0.31%) |
May 02, 2012 | 19.27 | 19.42 | 19.27 | 19.36 | 5,254 | -0.06(-0.31%) |
May 01, 2012 | 19.22 | 19.50 | 19.22 | 19.42 | 15,309 | +0.05(+0.27%) |
Apr 30, 2012 | 19.38 | 19.38 | 19.32 | 19.37 | 15,172 | -0.16(-0.84%) |
Apr 27, 2012 | 19.42 | 19.53 | 19.42 | 19.53 | 2,706 | +0.11(+0.57%) |
Apr 26, 2012 | 19.35 | 19.44 | 19.34 | 19.42 | 3,912 | +0.07(+0.34%) |
Apr 25, 2012 | 19.29 | 19.35 | 19.25 | 19.35 | 8,575 | +0.24(+1.28%) |
Apr 24, 2012 | 19.18 | 19.20 | 19.07 | 19.11 | 6,326 | +0.19(+0.99%) |
Apr 23, 2012 | 18.84 | 18.96 | 18.78 | 18.92 | 5,557 | -0.27(-1.42%) |
Apr 20, 2012 | 19.14 | 19.26 | 19.14 | 19.19 | 6,567 | +0.23(+1.21%) |
Apr 19, 2012 | 19.12 | 19.12 | 18.93 | 18.96 | 1,357 | -0.14(-0.74%) |
Apr 18, 2012 | 19.12 | 19.12 | 19.07 | 19.11 | 4,559 | -0.05(-0.24%) |
Apr 17, 2012 | 19.02 | 19.16 | 18.99 | 19.15 | 7,211 | +0.25(+1.34%) |
Apr 16, 2012 | 18.92 | 18.96 | 18.81 | 18.90 | 22,727 | +0.02(+0.11%) |
Apr 13, 2012 | 18.97 | 18.97 | 18.84 | 18.88 | 10,172 | -0.14(-0.74%) |
Apr 12, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 11,668 | +0.30(+1.62%) |
Apr 11, 2012 | 18.77 | 18.77 | 18.70 | 18.71 | 6,326 | +0.24(+1.32%) |
Apr 10, 2012 | 18.71 | 18.75 | 18.46 | 18.47 | 20,422 | -0.19(-1.01%) |
Apr 09, 2012 | 18.59 | 18.72 | 18.59 | 18.66 | 5,681 | -0.15(-0.78%) |
Apr 05, 2012 | 18.72 | 18.84 | 18.72 | 18.81 | 15,027 | +0.07(+0.36%) |
Apr 04, 2012 | 18.81 | 18.85 | 18.68 | 18.74 | 33,660 | -0.36(-1.90%) |
Apr 03, 2012 | 19.22 | 19.25 | 19.02 | 19.10 | 42,368 | -0.29(-1.52%) |
Apr 02, 2012 | 19.18 | 19.45 | 19.18 | 19.40 | 263,179 | +0.21(+1.11%) |
Mar 30, 2012 | 19.16 | 19.20 | 19.09 | 19.18 | 20,613 | +0.15(+0.79%) |
Mar 29, 2012 | 19.02 | 19.04 | 18.88 | 19.03 | 37,224 | -0.12(-0.64%) |
Mar 28, 2012 | 19.27 | 19.27 | 19.10 | 19.15 | 21,511 | -0.14(-0.75%) |
Mar 27, 2012 | 19.38 | 19.41 | 19.30 | 19.30 | 35,532 | -0.04(-0.22%) |
Mar 26, 2012 | 19.23 | 19.35 | 19.23 | 19.34 | 17,076 | +0.30(+1.60%) |
Mar 23, 2012 | 18.94 | 19.04 | 18.91 | 19.04 | 12,657 | +0.04(+0.19%) |
Mar 22, 2012 | 18.98 | 19.03 | 18.96 | 19.00 | 23,790 | -0.24(-1.26%) |
Mar 21, 2012 | 19.19 | 19.26 | 19.13 | 19.24 | 28,141 | -0.11(-0.56%) |
Mar 20, 2012 | 19.38 | 19.38 | 19.30 | 19.35 | 41,708 | -0.21(-1.08%) |
Mar 19, 2012 | 19.45 | 19.62 | 19.45 | 19.56 | 19,477 | -0.05(-0.25%) |
Mar 16, 2012 | 19.57 | 19.66 | 19.56 | 19.61 | 17,393 | +0.14(+0.71%) |
Mar 15, 2012 | 19.40 | 19.54 | 19.38 | 19.47 | 20,620 | +0.07(+0.37%) |
Mar 14, 2012 | 19.48 | 19.51 | 19.34 | 19.40 | 44,997 | -0.17(-0.86%) |
Mar 13, 2012 | 19.32 | 19.57 | 19.30 | 19.57 | 35,323 | +0.41(+2.14%) |
Mar 12, 2012 | 19.16 | 19.18 | 19.10 | 19.16 | 69,683 | -0.11(-0.60%) |
Mar 09, 2012 | 19.29 | 19.35 | 19.24 | 19.27 | 23,707 | -0.04(-0.23%) |
Mar 08, 2012 | 19.21 | 19.32 | 19.21 | 19.32 | 11,582 | +0.50(+2.64%) |
Mar 07, 2012 | 18.75 | 18.87 | 18.73 | 18.82 | 14,018 | +0.15(+0.81%) |
Mar 06, 2012 | 18.75 | 18.78 | 18.55 | 18.67 | 10,243 | -0.55(-2.86%) |
Mar 05, 2012 | 19.24 | 19.24 | 19.13 | 19.22 | 38,360 | -0.10(-0.50%) |
Mar 02, 2012 | 19.22 | 19.31 | 19.21 | 19.31 | 58,331 | +0.04(+0.23%) |