Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.35 | 20.35 | 20.35 | 20.35 | 1,522 | +0.14(+0.69%) |
Apr 29, 2013 | 20.14 | 20.23 | 20.14 | 20.21 | 4,925 | +0.18(+0.90%) |
Apr 26, 2013 | 20.13 | 20.13 | 19.97 | 20.03 | 1,575 | -0.11(-0.55%) |
Apr 25, 2013 | 20.14 | 20.14 | 20.14 | 20.14 | 700 | +0.33(+1.67%) |
Apr 24, 2013 | 19.81 | 19.81 | 19.81 | 19.81 | 15 | +0.00(+0.00%) |
Apr 23, 2013 | 19.85 | 19.85 | 19.81 | 19.81 | 1,677 | +0.01(+0.05%) |
Apr 22, 2013 | 19.85 | 19.86 | 19.80 | 19.80 | 5,101 | +0.05(+0.25%) |
Apr 19, 2013 | 19.71 | 19.75 | 19.71 | 19.75 | 813 | +0.07(+0.36%) |
Apr 18, 2013 | 19.80 | 19.80 | 19.61 | 19.68 | 1,414 | +0.07(+0.36%) |
Apr 17, 2013 | 19.84 | 19.84 | 19.61 | 19.61 | 3,246 | -0.32(-1.61%) |
Apr 16, 2013 | 19.81 | 19.93 | 19.81 | 19.93 | 2,735 | +0.18(+0.91%) |
Apr 15, 2013 | 20.00 | 20.00 | 19.75 | 19.75 | 6,736 | -0.51(-2.52%) |
Apr 12, 2013 | 20.22 | 20.26 | 20.22 | 20.26 | 2,335 | -0.18(-0.88%) |
Apr 11, 2013 | 20.44 | 20.44 | 20.44 | 20.44 | 250 | -0.14(-0.68%) |
Apr 10, 2013 | 20.56 | 20.58 | 20.56 | 20.58 | 30,991 | +0.15(+0.73%) |
Apr 09, 2013 | 20.46 | 20.46 | 20.43 | 20.43 | 1,408 | +0.24(+1.19%) |
Apr 08, 2013 | 20.19 | 20.19 | 20.19 | 20.19 | 4,673 | +0.01(+0.05%) |
Apr 05, 2013 | 20.20 | 20.23 | 20.09 | 20.18 | 6,877 | -0.21(-1.03%) |
Apr 04, 2013 | 20.51 | 20.51 | 20.39 | 20.39 | 1,310 | -0.16(-0.78%) |
Apr 03, 2013 | 20.92 | 20.92 | 20.55 | 20.55 | 11,741 | -0.31(-1.49%) |
Apr 02, 2013 | 20.86 | 20.86 | 20.86 | 20.86 | 31 | +0.00(+0.00%) |
Apr 01, 2013 | 20.86 | 20.90 | 20.82 | 20.86 | 2,532 | +0.06(+0.29%) |
Mar 28, 2013 | 20.80 | 20.80 | 20.80 | 0 | -0.01(-0.05%) | |
Mar 27, 2013 | 20.76 | 20.81 | 20.74 | 20.81 | 2,302 | -0.08(-0.38%) |
Mar 26, 2013 | 20.85 | 20.89 | 20.82 | 20.89 | 2,304 | +0.06(+0.29%) |
Mar 25, 2013 | 20.95 | 20.95 | 20.82 | 20.83 | 1,345 | -0.06(-0.29%) |
Mar 22, 2013 | 20.89 | 20.95 | 20.89 | 20.89 | 13,279 | -0.03(-0.14%) |
Mar 21, 2013 | 21.03 | 21.03 | 20.92 | 20.92 | 1,158 | -0.27(-1.27%) |
Mar 20, 2013 | 21.23 | 21.23 | 21.19 | 21.19 | 2,590 | -0.01(-0.05%) |
Mar 19, 2013 | 21.19 | 21.20 | 21.19 | 21.20 | 1,050 | -0.05(-0.24%) |
Mar 18, 2013 | 21.21 | 21.25 | 21.21 | 21.25 | 727 | -0.04(-0.19%) |
Mar 15, 2013 | 21.29 | 21.29 | 21.29 | 21.29 | 255 | +0.08(+0.38%) |
Mar 14, 2013 | 21.20 | 21.21 | 21.13 | 21.21 | 5,111 | +0.05(+0.24%) |
Mar 13, 2013 | 21.25 | 21.25 | 21.12 | 21.16 | 1,450 | -0.23(-1.08%) |
Mar 12, 2013 | 21.41 | 21.41 | 21.39 | 21.39 | 1,630 | +0.03(+0.14%) |
Mar 11, 2013 | 21.31 | 21.36 | 21.31 | 21.36 | 730 | +0.06(+0.28%) |
Mar 08, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 842 | +0.01(+0.05%) |
Mar 07, 2013 | 21.29 | 21.29 | 21.29 | 21.29 | 448 | -0.07(-0.33%) |
Mar 06, 2013 | 21.37 | 21.37 | 21.36 | 21.36 | 2,010 | +0.06(+0.28%) |
Mar 05, 2013 | 21.31 | 21.36 | 21.30 | 21.30 | 5,042 | +0.08(+0.38%) |
Mar 04, 2013 | 21.24 | 21.24 | 21.19 | 21.22 | 4,563 | -0.08(-0.38%) |
Mar 01, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 2,313 | +0.06(+0.28%) |
Feb 28, 2013 | 21.24 | 21.24 | 21.24 | 21.24 | 456 | +0.05(+0.24%) |
Feb 27, 2013 | 21.07 | 21.21 | 21.07 | 21.19 | 3,514 | +0.10(+0.47%) |
Feb 26, 2013 | 21.09 | 21.10 | 21.09 | 21.09 | 2,701 | -0.09(-0.42%) |
Feb 22, 2013 | 21.19 | 21.19 | 21.18 | 21.18 | 1,155 | +0.10(+0.47%) |
Feb 21, 2013 | 21.00 | 21.08 | 21.00 | 21.08 | 2,935 | -0.07(-0.33%) |
Feb 20, 2013 | 21.20 | 21.20 | 21.15 | 21.15 | 2,453 | -0.08(-0.38%) |
Feb 19, 2013 | 21.08 | 21.23 | 21.08 | 21.23 | 1,997 | +0.17(+0.81%) |
Feb 15, 2013 | 21.06 | 21.06 | 21.06 | 0 | +0.02(+0.10%) | |
Feb 14, 2013 | 21.02 | 21.04 | 21.02 | 21.04 | 2,010 | -0.02(-0.09%) |
Feb 13, 2013 | 21.14 | 21.14 | 21.06 | 21.06 | 667 | +0.04(+0.19%) |
Feb 12, 2013 | 21.02 | 21.02 | 21.02 | 21.02 | 545 | -0.06(-0.28%) |
Feb 11, 2013 | 21.09 | 21.10 | 21.08 | 21.08 | 1,579 | +0.00(+0.00%) |
Feb 08, 2013 | 21.05 | 21.10 | 21.05 | 21.08 | 4,977 | +0.06(+0.29%) |
Feb 07, 2013 | 21.09 | 21.09 | 21.00 | 21.02 | 1,884 | -0.06(-0.28%) |
Feb 06, 2013 | 20.97 | 21.08 | 20.97 | 21.08 | 440 | +0.12(+0.57%) |
Feb 04, 2013 | 20.94 | 20.96 | 20.91 | 20.96 | 1,487 | -0.06(-0.29%) |
Feb 01, 2013 | 20.99 | 21.05 | 20.99 | 21.02 | 16,590 | +0.09(+0.43%) |
Jan 31, 2013 | 20.93 | 20.93 | 20.93 | 20.93 | 15,641 | -0.18(-0.85%) |
Jan 30, 2013 | 21.25 | 21.25 | 21.11 | 21.11 | 668 | -0.09(-0.42%) |
Jan 29, 2013 | 21.20 | 21.20 | 21.20 | 21.20 | 758 | -0.02(-0.09%) |
Jan 28, 2013 | 21.22 | 21.22 | 21.20 | 21.22 | 1,538 | +0.02(+0.09%) |
Jan 25, 2013 | 21.20 | 21.20 | 21.20 | 21.20 | 570 | +0.01(+0.05%) |
Jan 24, 2013 | 21.19 | 21.19 | 21.19 | 21.19 | 423 | +0.07(+0.33%) |
Jan 23, 2013 | 21.12 | 21.14 | 21.10 | 21.12 | 2,733 | +0.02(+0.09%) |
Jan 22, 2013 | 21.09 | 21.10 | 21.07 | 21.10 | 3,002 | +0.06(+0.29%) |
Jan 21, 2013 | 21.00 | 21.04 | 20.98 | 21.04 | 1,415 | +0.08(+0.38%) |
Jan 18, 2013 | 20.88 | 20.96 | 20.88 | 20.96 | 7,168 | +0.14(+0.67%) |
Jan 17, 2013 | 20.77 | 20.82 | 20.77 | 20.82 | 2,008 | +0.15(+0.73%) |
Jan 16, 2013 | 20.68 | 20.68 | 20.67 | 20.67 | 454 | -0.02(-0.10%) |
Jan 15, 2013 | 20.61 | 20.69 | 20.61 | 20.69 | 5,326 | +0.05(+0.24%) |
Jan 14, 2013 | 20.63 | 20.64 | 20.62 | 20.64 | 985 | +0.08(+0.39%) |
Jan 11, 2013 | 20.65 | 20.65 | 20.56 | 20.56 | 2,874 | -0.09(-0.44%) |
Jan 10, 2013 | 20.61 | 20.65 | 20.58 | 20.65 | 1,567 | +0.08(+0.39%) |
Jan 09, 2013 | 20.57 | 20.57 | 20.57 | 20.57 | 946 | +0.07(+0.34%) |
Jan 08, 2013 | 20.60 | 20.60 | 20.50 | 20.50 | 475 | -0.10(-0.49%) |
Jan 07, 2013 | 20.63 | 20.63 | 20.49 | 20.60 | 999 | -0.02(-0.10%) |
Jan 04, 2013 | 20.57 | 20.62 | 20.57 | 20.62 | 6,554 | +0.12(+0.59%) |
Jan 03, 2013 | 20.62 | 20.62 | 20.50 | 20.50 | 1,195 | -0.06(-0.29%) |
Jan 02, 2013 | 20.59 | 20.56 | 20.53 | 20.56 | 2,984 | +0.17(+0.83%) |
Dec 31, 2012 | 20.39 | 20.39 | 20.39 | 0 | +0.06(+0.30%) | |
Dec 28, 2012 | 20.37 | 20.38 | 20.33 | 20.33 | 2,818 | +0.04(+0.20%) |
Dec 27, 2012 | 20.35 | 20.35 | 20.29 | 20.29 | 1,097 | -0.24(-1.17%) |
Dec 24, 2012 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) | |
Dec 21, 2012 | 20.54 | 20.54 | 20.53 | 20.53 | 2,516 | -0.01(-0.05%) |
Dec 20, 2012 | 20.46 | 20.54 | 20.46 | 20.54 | 22,746 | +0.00(+0.00%) |
Dec 19, 2012 | 20.43 | 20.54 | 20.43 | 20.54 | 1,815 | +0.15(+0.74%) |
Dec 18, 2012 | 20.25 | 20.40 | 20.25 | 20.39 | 3,444 | +0.17(+0.84%) |
Dec 17, 2012 | 20.16 | 20.22 | 20.16 | 20.22 | 485 | -0.03(-0.15%) |
Dec 14, 2012 | 20.28 | 20.28 | 20.25 | 20.25 | 2,154 | -0.01(-0.05%) |
Dec 13, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 525 | -0.07(-0.34%) |
Dec 12, 2012 | 20.32 | 20.33 | 20.32 | 20.33 | 608 | +0.12(+0.59%) |
Dec 11, 2012 | 20.20 | 20.22 | 20.20 | 20.21 | 1,213 | +0.17(+0.85%) |
Dec 10, 2012 | 20.03 | 20.07 | 20.01 | 20.04 | 3,993 | +0.04(+0.20%) |
Dec 07, 2012 | 19.97 | 20.00 | 19.97 | 20.00 | 1,160 | +0.00(+0.00%) |
Dec 06, 2012 | 20.08 | 20.08 | 19.97 | 20.00 | 1,877 | -0.06(-0.30%) |
Dec 05, 2012 | 19.97 | 20.11 | 19.97 | 20.06 | 1,380 | +0.12(+0.60%) |
Dec 04, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 575 | -0.04(-0.20%) |
Nov 30, 2012 | 20.02 | 20.02 | 19.98 | 19.98 | 1,118 | +0.02(+0.10%) |
Nov 29, 2012 | 19.89 | 19.96 | 19.89 | 19.96 | 1,570 | +0.21(+1.06%) |
Nov 28, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 1,550 | -0.05(-0.25%) |
Nov 27, 2012 | 19.82 | 19.82 | 19.80 | 19.80 | 465 | -0.05(-0.25%) |
Nov 26, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | +0.03(+0.15%) |
Nov 24, 2012 | 19.80 | 19.84 | 19.80 | 19.82 | 2,105 | +0.00(+0.00%) |
Nov 23, 2012 | 19.80 | 19.84 | 19.80 | 19.82 | 2,105 | +0.18(+0.92%) |
Nov 22, 2012 | 19.64 | 19.64 | 19.64 | 201 | +0.00(+0.00%) | |
Nov 21, 2012 | 19.66 | 19.66 | 19.64 | 19.64 | 730 | +0.17(+0.87%) |
Nov 20, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 273 | +0.01(+0.05%) |
Nov 19, 2012 | 19.42 | 19.46 | 19.42 | 19.46 | 804 | +0.25(+1.30%) |
Nov 16, 2012 | 19.21 | 19.21 | 19.21 | 19.21 | 475 | +0.05(+0.26%) |
Nov 15, 2012 | 19.21 | 19.21 | 19.16 | 19.16 | 1,140 | -0.09(-0.47%) |
Nov 14, 2012 | 19.60 | 19.60 | 19.25 | 19.25 | 2,104 | -0.41(-2.09%) |
Nov 13, 2012 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) | |
Nov 12, 2012 | 19.61 | 19.66 | 19.61 | 19.66 | 2,570 | +0.05(+0.25%) |
Nov 09, 2012 | 19.61 | 19.61 | 19.61 | 19.61 | 193 | +0.02(+0.10%) |
Nov 08, 2012 | 19.66 | 19.66 | 19.59 | 19.59 | 771 | -0.07(-0.36%) |
Nov 07, 2012 | 19.82 | 19.82 | 19.66 | 19.66 | 10,904 | -0.17(-0.86%) |
Nov 06, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 262 | -0.08(-0.40%) |
Nov 05, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 222 | -0.03(-0.15%) |
Nov 02, 2012 | 19.97 | 19.97 | 19.94 | 19.94 | 975 | +0.15(+0.76%) |
Nov 01, 2012 | 19.73 | 19.79 | 19.71 | 19.79 | 36,605 | -0.21(-1.05%) |
Oct 31, 2012 | 19.94 | 20.00 | 19.94 | 20.00 | 8,597 | +0.30(+1.52%) |
Oct 30, 2012 | 19.70 | 19.70 | 19.70 | 25 | +0.00(+0.00%) | |
Oct 29, 2012 | 19.70 | 19.70 | 19.70 | 19.70 | 1,049 | -0.02(-0.10%) |
Oct 26, 2012 | 19.72 | 19.72 | 19.72 | 75 | +0.00(+0.00%) | |
Oct 25, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 244 | +0.08(+0.41%) |
Oct 24, 2012 | 19.68 | 19.68 | 19.62 | 19.64 | 2,315 | +0.13(+0.67%) |
Oct 23, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 575 | -0.33(-1.66%) |
Oct 19, 2012 | 19.89 | 19.89 | 19.81 | 19.84 | 1,750 | -0.11(-0.55%) |
Oct 18, 2012 | 19.93 | 19.97 | 19.93 | 19.95 | 1,353 | +0.09(+0.45%) |
Oct 17, 2012 | 19.89 | 19.89 | 19.86 | 19.86 | 717 | +0.07(+0.35%) |
Oct 16, 2012 | 19.68 | 19.79 | 19.68 | 19.79 | 3,646 | +0.34(+1.75%) |
Oct 15, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 493 | +0.00(+0.00%) |
Oct 12, 2012 | 19.53 | 19.53 | 19.45 | 19.45 | 1,769 | -0.13(-0.66%) |
Oct 11, 2012 | 19.60 | 19.60 | 19.58 | 19.58 | 990 | +0.05(+0.26%) |
Oct 10, 2012 | 19.58 | 19.58 | 19.51 | 19.53 | 7,495 | -0.11(-0.56%) |
Oct 09, 2012 | 19.73 | 19.73 | 19.64 | 19.64 | 7,395 | -0.18(-0.91%) |
Oct 05, 2012 | 19.82 | 19.82 | 19.82 | 0 | -0.04(-0.20%) | |
Oct 04, 2012 | 19.73 | 19.86 | 19.73 | 19.86 | 21,468 | +0.13(+0.66%) |
Oct 03, 2012 | 19.75 | 19.76 | 19.73 | 19.73 | 9,035 | +0.04(+0.20%) |
Oct 02, 2012 | 19.70 | 19.70 | 19.69 | 19.69 | 690 | +0.00(+0.00%) |
Oct 01, 2012 | 19.76 | 19.76 | 19.69 | 19.69 | 831 | +0.10(+0.51%) |
Sep 28, 2012 | 19.59 | 19.64 | 19.59 | 19.59 | 2,859 | -0.13(-0.66%) |
Sep 27, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 325 | +0.19(+0.97%) |
Sep 26, 2012 | 19.52 | 19.56 | 19.52 | 19.53 | 3,249 | -0.01(-0.05%) |
Sep 25, 2012 | 19.60 | 19.60 | 19.53 | 19.54 | 2,310 | -0.05(-0.26%) |
Sep 24, 2012 | 19.58 | 19.59 | 19.57 | 19.59 | 1,404 | -0.08(-0.41%) |
Sep 21, 2012 | 19.67 | 19.72 | 19.67 | 19.67 | 1,575 | -0.19(-0.96%) |
Sep 20, 2012 | 19.79 | 19.86 | 19.79 | 19.86 | 1,410 | -0.04(-0.20%) |
Sep 19, 2012 | 19.90 | 19.90 | 19.88 | 19.90 | 959 | +0.09(+0.45%) |
Sep 18, 2012 | 19.81 | 19.81 | 19.81 | 19.81 | 768 | -0.06(-0.30%) |
Sep 17, 2012 | 19.90 | 19.90 | 19.87 | 19.87 | 2,795 | -0.07(-0.35%) |
Sep 14, 2012 | 19.87 | 19.94 | 19.87 | 19.94 | 746 | +0.19(+0.96%) |
Sep 13, 2012 | 19.76 | 19.78 | 19.75 | 19.75 | 460 | +0.06(+0.30%) |
Sep 12, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 120 | +0.05(+0.25%) |
Sep 11, 2012 | 19.67 | 19.67 | 19.62 | 19.64 | 2,209 | -0.06(-0.30%) |
Sep 10, 2012 | 19.70 | 19.73 | 19.70 | 19.70 | 6,883 | +0.05(+0.25%) |
Sep 07, 2012 | 19.64 | 19.65 | 19.60 | 19.65 | 1,262 | +0.08(+0.41%) |
Sep 06, 2012 | 19.50 | 19.57 | 19.50 | 19.57 | 14,475 | +0.19(+0.98%) |
Sep 05, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 700 | +0.07(+0.36%) |
Sep 04, 2012 | 19.34 | 19.34 | 19.31 | 19.31 | 687 | -0.08(-0.41%) |
Aug 31, 2012 | 19.39 | 19.39 | 19.39 | 0 | +0.05(+0.26%) | |
Aug 30, 2012 | 19.34 | 19.34 | 19.32 | 19.34 | 2,795 | -0.14(-0.72%) |
Aug 29, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | -0.01(-0.05%) |
Aug 27, 2012 | 19.50 | 19.50 | 19.48 | 19.49 | 2,319 | -0.02(-0.10%) |
Aug 24, 2012 | 19.50 | 19.51 | 19.50 | 19.51 | 1,735 | +0.08(+0.41%) |
Aug 23, 2012 | 19.42 | 19.44 | 19.42 | 19.43 | 1,741 | -0.08(-0.41%) |
Aug 22, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 500 | -0.03(-0.15%) |
Aug 21, 2012 | 19.55 | 19.60 | 19.54 | 19.54 | 5,113 | +0.03(+0.15%) |
Aug 20, 2012 | 19.45 | 19.54 | 19.45 | 19.51 | 4,409 | +0.02(+0.10%) |
Aug 17, 2012 | 19.42 | 19.50 | 19.42 | 19.49 | 3,190 | +0.12(+0.62%) |
Aug 16, 2012 | 19.26 | 19.38 | 19.26 | 19.37 | 4,450 | +0.18(+0.94%) |
Aug 15, 2012 | 19.19 | 19.19 | 19.17 | 19.19 | 1,310 | +0.04(+0.21%) |
Aug 14, 2012 | 19.17 | 19.18 | 19.14 | 19.15 | 5,070 | +0.13(+0.68%) |
Aug 13, 2012 | 19.02 | 19.02 | 19.02 | 19.02 | 250 | -0.06(-0.31%) |
Aug 11, 2012 | 19.07 | 19.08 | 19.07 | 19.08 | 570 | +0.00(+0.00%) |
Aug 10, 2012 | 19.07 | 19.08 | 19.07 | 19.08 | 570 | +0.02(+0.10%) |
Aug 09, 2012 | 18.98 | 19.07 | 18.98 | 19.06 | 2,099 | +0.07(+0.37%) |
Aug 08, 2012 | 19.13 | 19.13 | 18.99 | 18.99 | 3,050 | -0.11(-0.58%) |
Aug 07, 2012 | 18.94 | 19.10 | 18.94 | 19.10 | 2,176 | +0.28(+1.49%) |
Aug 03, 2012 | 18.82 | 18.82 | 18.82 | 0 | +0.14(+0.75%) | |
Aug 02, 2012 | 18.72 | 18.72 | 18.68 | 18.68 | 5,513 | -0.14(-0.74%) |
Aug 01, 2012 | 18.90 | 18.90 | 18.82 | 18.82 | 3,431 | -0.12(-0.63%) |
Jul 31, 2012 | 18.94 | 18.94 | 18.91 | 18.94 | 1,070 | +0.02(+0.11%) |
Jul 30, 2012 | 18.94 | 18.94 | 18.92 | 18.92 | 1,337 | -0.04(-0.21%) |
Jul 27, 2012 | 18.96 | 18.96 | 18.96 | 18.96 | 214 | +0.28(+1.50%) |
Jul 26, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 130 | +0.13(+0.70%) |
Jul 25, 2012 | 18.54 | 18.60 | 18.53 | 18.55 | 3,873 | -0.05(-0.27%) |
Jul 24, 2012 | 18.74 | 18.74 | 18.60 | 18.60 | 5,259 | -0.10(-0.53%) |
Jul 23, 2012 | 18.78 | 18.78 | 18.63 | 18.70 | 8,702 | -0.23(-1.22%) |
Jul 20, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 1,790 | -0.10(-0.53%) |
Jul 19, 2012 | 19.00 | 19.05 | 19.00 | 19.03 | 8,185 | +0.08(+0.42%) |
Jul 18, 2012 | 18.91 | 18.99 | 18.91 | 18.95 | 5,185 | +0.04(+0.21%) |
Jul 17, 2012 | 18.90 | 18.91 | 18.90 | 18.91 | 1,098 | +0.04(+0.21%) |
Jul 16, 2012 | 18.83 | 18.87 | 18.83 | 18.87 | 598 | +0.01(+0.05%) |
Jul 13, 2012 | 18.87 | 18.87 | 18.83 | 18.86 | 7,014 | +0.07(+0.37%) |
Jul 12, 2012 | 18.78 | 18.81 | 18.76 | 18.79 | 3,310 | -0.06(-0.32%) |
Jul 11, 2012 | 18.89 | 18.93 | 18.85 | 18.85 | 910 | -0.09(-0.48%) |
Jul 10, 2012 | 18.95 | 19.00 | 18.94 | 18.94 | 3,246 | +0.01(+0.05%) |
Jul 09, 2012 | 18.88 | 18.93 | 18.88 | 18.93 | 2,236 | -0.10(-0.53%) |
Jul 06, 2012 | 19.03 | 19.03 | 19.01 | 19.03 | 1,592 | -0.25(-1.30%) |
Jul 05, 2012 | 19.20 | 19.28 | 19.20 | 19.28 | 405 | +0.03(+0.16%) |
Jul 04, 2012 | 19.16 | 19.29 | 19.16 | 19.25 | 11,574 | +0.09(+0.47%) |
Jul 03, 2012 | 19.01 | 19.16 | 19.01 | 19.16 | 1,198 | +0.34(+1.81%) |
Jun 29, 2012 | 18.82 | 18.82 | 18.82 | 0 | +0.19(+1.02%) | |
Jun 28, 2012 | 18.63 | 18.63 | 18.63 | 34 | +0.00(+0.00%) | |
Jun 27, 2012 | 18.63 | 18.63 | 18.63 | 18.63 | 386 | +0.17(+0.92%) |
Jun 26, 2012 | 18.50 | 18.50 | 18.42 | 18.46 | 1,090 | -0.04(-0.22%) |
Jun 25, 2012 | 18.59 | 18.59 | 18.47 | 18.50 | 16,604 | -0.17(-0.91%) |
Jun 22, 2012 | 18.71 | 18.72 | 18.64 | 18.67 | 4,275 | -0.17(-0.90%) |
Jun 21, 2012 | 19.16 | 19.16 | 18.84 | 18.84 | 8,059 | -0.40(-2.08%) |
Jun 20, 2012 | 19.17 | 19.28 | 19.10 | 19.24 | 4,150 | +0.08(+0.42%) |
Jun 19, 2012 | 18.91 | 19.18 | 18.91 | 19.16 | 1,277 | +0.31(+1.64%) |
Jun 18, 2012 | 18.83 | 18.92 | 18.83 | 18.85 | 2,825 | +0.03(+0.16%) |
Jun 15, 2012 | 18.85 | 18.87 | 18.82 | 18.82 | 3,175 | +0.04(+0.21%) |
Jun 14, 2012 | 18.79 | 18.79 | 18.76 | 18.78 | 4,035 | +0.01(+0.05%) |
Jun 13, 2012 | 18.92 | 18.92 | 18.77 | 18.77 | 3,975 | +0.09(+0.48%) |
Jun 12, 2012 | 18.71 | 18.71 | 18.64 | 18.68 | 1,375 | +0.08(+0.43%) |
Jun 11, 2012 | 18.92 | 18.92 | 18.60 | 18.60 | 3,320 | -0.27(-1.43%) |
Jun 08, 2012 | 18.89 | 18.89 | 18.85 | 18.87 | 3,210 | -0.10(-0.53%) |
Jun 07, 2012 | 19.03 | 19.03 | 18.97 | 18.97 | 3,100 | +0.08(+0.42%) |
Jun 06, 2012 | 18.93 | 18.98 | 18.89 | 18.89 | 1,765 | +0.27(+1.45%) |
Jun 05, 2012 | 18.62 | 18.62 | 18.62 | 18.62 | 1,855 | +0.08(+0.43%) |
Jun 04, 2012 | 18.58 | 18.58 | 18.48 | 18.54 | 3,811 | -0.10(-0.54%) |
Jun 02, 2012 | 18.74 | 18.74 | 18.64 | 18.64 | 1,365 | +0.00(+0.00%) |
Jun 01, 2012 | 18.74 | 18.74 | 18.64 | 18.64 | 1,365 | -0.22(-1.17%) |
May 31, 2012 | 18.73 | 18.86 | 18.73 | 18.86 | 1,116 | +0.13(+0.69%) |
May 30, 2012 | 18.78 | 18.83 | 18.73 | 18.73 | 7,220 | -0.16(-0.85%) |
May 29, 2012 | 18.89 | 18.97 | 18.89 | 18.89 | 1,051 | +0.05(+0.27%) |
May 28, 2012 | 18.82 | 18.84 | 18.82 | 18.84 | 2,761 | +0.02(+0.11%) |
May 25, 2012 | 18.81 | 18.82 | 18.81 | 18.82 | 1,392 | -0.04(-0.21%) |
May 24, 2012 | 19.00 | 19.01 | 18.78 | 18.86 | 4,778 | -0.02(-0.11%) |
May 23, 2012 | 18.79 | 18.88 | 18.79 | 18.88 | 1,070 | +0.06(+0.32%) |
May 22, 2012 | 18.88 | 18.93 | 18.82 | 18.82 | 5,980 | +0.13(+0.70%) |
May 18, 2012 | 18.69 | 18.69 | 18.69 | 0 | -0.06(-0.32%) | |
May 17, 2012 | 18.85 | 18.85 | 18.75 | 18.75 | 2,385 | -0.13(-0.69%) |
May 16, 2012 | 18.94 | 19.00 | 18.82 | 18.88 | 8,081 | +0.03(+0.16%) |
May 15, 2012 | 19.03 | 19.03 | 18.85 | 18.85 | 5,080 | -0.20(-1.05%) |
May 14, 2012 | 19.05 | 19.06 | 19.05 | 19.05 | 2,105 | -0.17(-0.88%) |
May 11, 2012 | 19.27 | 19.32 | 19.22 | 19.22 | 1,829 | -0.03(-0.16%) |
May 10, 2012 | 19.27 | 19.29 | 19.25 | 19.25 | 1,923 | +0.08(+0.42%) |
May 09, 2012 | 19.05 | 19.23 | 19.02 | 19.17 | 2,090 | +0.05(+0.26%) |
May 08, 2012 | 19.14 | 19.14 | 19.05 | 19.12 | 2,915 | -0.24(-1.24%) |
May 07, 2012 | 19.28 | 19.39 | 19.28 | 19.36 | 4,060 | +0.10(+0.52%) |
May 04, 2012 | 19.46 | 19.46 | 19.26 | 19.26 | 1,523 | -0.28(-1.43%) |
May 03, 2012 | 19.76 | 19.76 | 19.54 | 19.54 | 6,873 | -0.29(-1.46%) |
May 02, 2012 | 19.87 | 19.87 | 19.81 | 19.83 | 3,204 | -0.11(-0.55%) |