Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.12 | 20.17 | 20.01 | 20.06 | 0 | -0.04(-0.22%) |
Jul 30, 2013 | 19.93 | 20.18 | 19.81 | 20.10 | 0 | +0.32(+1.61%) |
Jul 29, 2013 | 19.80 | 19.96 | 19.53 | 19.79 | 0 | -0.06(-0.30%) |
Jul 26, 2013 | 19.98 | 20.30 | 19.79 | 19.84 | 0 | -0.28(-1.40%) |
Jul 25, 2013 | 20.00 | 20.26 | 19.84 | 20.13 | 0 | +0.02(+0.11%) |
Jul 24, 2013 | 20.36 | 20.43 | 20.05 | 20.10 | 0 | -0.12(-0.59%) |
Jul 23, 2013 | 20.53 | 20.53 | 20.13 | 20.22 | 0 | -0.20(-0.98%) |
Jul 22, 2013 | 20.25 | 20.47 | 20.19 | 20.42 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 20.46 | 20.46 | 20.11 | 20.40 | 0 | -0.07(-0.33%) |
Jul 18, 2013 | 20.54 | 20.56 | 20.36 | 20.47 | 0 | +0.03(+0.14%) |
Jul 17, 2013 | 20.37 | 20.52 | 20.30 | 20.44 | 67,587 | +0.22(+1.08%) |
Jul 16, 2013 | 20.36 | 20.36 | 20.20 | 20.22 | 0 | -0.13(-0.65%) |
Jul 15, 2013 | 20.23 | 20.39 | 20.21 | 20.35 | 0 | +0.12(+0.58%) |
Jul 12, 2013 | 20.27 | 20.38 | 20.17 | 20.23 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 20.37 | 20.38 | 20.13 | 20.24 | 0 | +0.04(+0.22%) |
Jul 10, 2013 | 20.06 | 20.28 | 20.06 | 20.20 | 0 | +0.10(+0.51%) |
Jul 09, 2013 | 20.20 | 20.18 | 20.04 | 20.09 | 0 | -0.05(-0.25%) |
Jul 08, 2013 | 20.31 | 20.43 | 20.05 | 20.15 | 106,091 | -0.09(-0.43%) |
Jul 05, 2013 | 20.45 | 20.45 | 20.06 | 20.23 | 0 | +0.05(+0.25%) |
Jul 03, 2013 | 20.04 | 20.31 | 20.04 | 20.18 | 0 | +0.11(+0.55%) |
Jul 02, 2013 | 20.19 | 20.45 | 19.78 | 20.07 | 0 | -0.08(-0.42%) |
Jul 01, 2013 | 19.85 | 20.42 | 19.77 | 20.16 | 0 | +0.44(+2.21%) |
Jun 28, 2013 | 19.04 | 19.87 | 18.88 | 19.72 | 340,232 | +0.67(+3.54%) |
Jun 27, 2013 | 18.95 | 19.06 | 18.90 | 19.05 | 0 | +0.24(+1.29%) |
Jun 26, 2013 | 19.07 | 19.07 | 18.80 | 18.80 | 0 | -0.10(-0.50%) |
Jun 25, 2013 | 19.00 | 19.06 | 18.74 | 18.90 | 0 | +0.08(+0.43%) |
Jun 24, 2013 | 18.73 | 19.02 | 18.66 | 18.82 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 19.11 | 19.11 | 18.54 | 18.93 | 423,692 | -0.10(-0.50%) |
Jun 20, 2013 | 19.16 | 19.53 | 18.90 | 19.02 | 0 | -0.34(-1.74%) |
Jun 19, 2013 | 19.83 | 19.83 | 19.25 | 19.36 | 0 | -0.42(-2.11%) |
Jun 18, 2013 | 19.38 | 19.84 | 19.36 | 19.78 | 0 | +0.42(+2.16%) |
Jun 17, 2013 | 19.54 | 19.66 | 19.14 | 19.36 | 0 | -0.01(-0.08%) |
Jun 14, 2013 | 19.67 | 19.67 | 19.34 | 19.38 | 0 | -0.29(-1.45%) |
Jun 13, 2013 | 19.44 | 19.72 | 19.44 | 19.66 | 65,283 | +0.21(+1.09%) |
Jun 12, 2013 | 19.73 | 19.84 | 19.29 | 19.45 | 85,682 | -0.12(-0.60%) |
Jun 11, 2013 | 19.41 | 19.73 | 19.41 | 19.57 | 61,002 | -0.08(-0.41%) |
Jun 10, 2013 | 19.76 | 19.76 | 19.49 | 19.65 | 0 | -0.15(-0.78%) |
Jun 07, 2013 | 19.80 | 20.02 | 19.36 | 19.80 | 0 | +0.54(+2.78%) |
Jun 06, 2013 | 19.18 | 19.51 | 19.07 | 19.27 | 155,393 | +0.14(+0.73%) |
Jun 05, 2013 | 19.40 | 19.81 | 19.11 | 19.13 | 0 | -0.34(-1.73%) |
Jun 04, 2013 | 19.78 | 19.79 | 19.41 | 19.46 | 0 | -0.34(-1.70%) |
Jun 03, 2013 | 19.40 | 19.83 | 19.27 | 19.80 | 121,643 | +0.44(+2.27%) |
May 31, 2013 | 19.71 | 19.81 | 19.35 | 19.36 | 74,212 | -0.45(-2.29%) |
May 30, 2013 | 19.57 | 19.94 | 19.38 | 19.82 | 48,082 | +0.23(+1.20%) |
May 29, 2013 | 19.56 | 19.76 | 19.34 | 19.58 | 42,058 | -0.04(-0.19%) |
May 28, 2013 | 19.70 | 19.80 | 19.43 | 19.62 | 83,998 | +0.18(+0.94%) |
May 24, 2013 | 19.21 | 19.66 | 19.07 | 19.43 | 0 | +0.18(+0.95%) |
May 23, 2013 | 19.02 | 19.36 | 18.81 | 19.25 | 0 | +0.03(+0.15%) |
May 22, 2013 | 19.60 | 19.79 | 19.11 | 19.22 | 0 | -0.36(-1.83%) |
May 21, 2013 | 19.76 | 19.85 | 19.43 | 19.58 | 0 | -0.15(-0.74%) |
May 20, 2013 | 19.43 | 19.82 | 19.38 | 19.73 | 0 | +0.18(+0.94%) |
May 17, 2013 | 19.24 | 19.60 | 19.24 | 19.54 | 0 | +0.44(+2.30%) |
May 16, 2013 | 19.10 | 19.34 | 19.02 | 19.10 | 99,266 | -0.09(-0.46%) |
May 15, 2013 | 19.02 | 19.26 | 18.97 | 19.19 | 0 | +0.34(+1.83%) |
May 13, 2013 | 19.04 | 19.30 | 18.78 | 18.85 | 0 | -0.22(-1.15%) |
May 10, 2013 | 19.10 | 19.26 | 19.01 | 19.07 | 0 | -0.01(-0.04%) |
May 09, 2013 | 18.66 | 19.32 | 18.53 | 19.07 | 0 | +0.38(+2.04%) |
May 08, 2013 | 18.82 | 18.91 | 18.52 | 18.69 | 0 | -0.16(-0.86%) |
May 07, 2013 | 18.87 | 18.88 | 18.57 | 18.85 | 0 | +0.03(+0.16%) |
May 06, 2013 | 18.48 | 18.83 | 18.38 | 18.83 | 0 | +0.34(+1.87%) |
May 03, 2013 | 18.01 | 18.50 | 17.78 | 18.48 | 0 | +0.70(+3.92%) |
May 02, 2013 | 17.61 | 17.82 | 17.31 | 17.78 | 0 | +0.30(+1.72%) |
May 01, 2013 | 17.98 | 18.06 | 17.33 | 17.48 | 126,801 | -0.56(-3.13%) |
Apr 30, 2013 | 17.67 | 18.16 | 17.64 | 18.05 | 0 | +0.43(+2.46%) |
Apr 29, 2013 | 17.53 | 17.70 | 17.43 | 17.62 | 53,076 | +0.18(+1.01%) |
Apr 26, 2013 | 17.58 | 17.58 | 17.40 | 17.44 | 87,458 | -0.14(-0.79%) |
Apr 25, 2013 | 17.60 | 17.81 | 17.55 | 17.58 | 93,641 | +0.01(+0.08%) |
Apr 24, 2013 | 17.43 | 17.60 | 17.20 | 17.56 | 124,448 | +0.12(+0.72%) |
Apr 23, 2013 | 16.97 | 17.48 | 16.97 | 17.44 | 116,746 | +0.59(+3.48%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.61 | 16.85 | 126,842 | -0.11(-0.65%) |
Apr 19, 2013 | 16.89 | 17.07 | 16.72 | 16.96 | 175,010 | +0.10(+0.57%) |
Apr 18, 2013 | 16.84 | 16.92 | 16.63 | 16.87 | 134,834 | +0.11(+0.66%) |
Apr 17, 2013 | 17.10 | 17.11 | 16.74 | 16.76 | 162,879 | -0.36(-2.12%) |
Apr 16, 2013 | 16.90 | 17.30 | 16.67 | 17.12 | 276,787 | +0.33(+1.99%) |
Apr 15, 2013 | 17.75 | 17.81 | 16.68 | 16.79 | 205,931 | -1.11(-6.20%) |
Apr 12, 2013 | 17.92 | 18.01 | 17.85 | 17.90 | 112,763 | -0.14(-0.76%) |
Apr 11, 2013 | 18.01 | 18.09 | 17.93 | 18.03 | 79,855 | +0.01(+0.08%) |
Apr 10, 2013 | 17.77 | 18.08 | 17.73 | 18.02 | 181,227 | +0.35(+1.97%) |
Apr 09, 2013 | 17.44 | 17.82 | 17.37 | 17.67 | 208,944 | +0.28(+1.63%) |
Apr 08, 2013 | 17.27 | 17.39 | 17.10 | 17.39 | 162,400 | +0.18(+1.05%) |
Apr 05, 2013 | 17.24 | 17.35 | 17.09 | 17.21 | 215,380 | -0.25(-1.41%) |
Apr 04, 2013 | 17.54 | 17.63 | 17.26 | 17.45 | 150,071 | -0.03(-0.17%) |
Apr 03, 2013 | 17.58 | 17.69 | 17.47 | 17.48 | 138,710 | -0.11(-0.62%) |
Apr 02, 2013 | 17.50 | 17.64 | 17.38 | 17.59 | 236,867 | +0.16(+0.91%) |
Apr 01, 2013 | 17.63 | 17.66 | 17.38 | 17.43 | 230,577 | -0.17(-0.95%) |
Mar 28, 2013 | 17.71 | 17.71 | 17.42 | 17.60 | 324,697 | -0.07(-0.41%) |
Mar 27, 2013 | 17.60 | 17.74 | 17.48 | 17.67 | 115,791 | -0.02(-0.12%) |
Mar 26, 2013 | 17.83 | 17.88 | 17.59 | 17.69 | 91,505 | -0.07(-0.37%) |
Mar 25, 2013 | 17.77 | 17.79 | 17.63 | 17.76 | 123,008 | +0.09(+0.49%) |
Mar 22, 2013 | 17.90 | 17.97 | 17.62 | 17.67 | 162,687 | -0.17(-0.98%) |
Mar 21, 2013 | 18.06 | 18.19 | 17.73 | 17.85 | 125,338 | -0.20(-1.12%) |
Mar 20, 2013 | 18.04 | 18.08 | 17.93 | 18.05 | 134,371 | +0.11(+0.61%) |
Mar 19, 2013 | 17.91 | 18.05 | 17.80 | 17.94 | 432,467 | +0.07(+0.41%) |
Mar 18, 2013 | 17.73 | 17.87 | 17.69 | 17.87 | 291,983 | +0.04(+0.20%) |
Mar 15, 2013 | 17.74 | 17.90 | 17.71 | 17.83 | 352,091 | +0.09(+0.53%) |
Mar 14, 2013 | 17.71 | 17.90 | 17.57 | 17.74 | 168,010 | +0.01(+0.08%) |
Mar 13, 2013 | 18.02 | 18.02 | 17.64 | 17.72 | 204,880 | -0.25(-1.41%) |
Mar 12, 2013 | 18.06 | 18.06 | 17.84 | 17.98 | 348,482 | -0.22(-1.20%) |
Mar 11, 2013 | 18.53 | 18.62 | 18.18 | 18.19 | 236,490 | -0.49(-2.60%) |
Mar 08, 2013 | 17.93 | 19.85 | 17.71 | 18.68 | 602,875 | -1.08(-5.47%) |
Mar 07, 2013 | 19.61 | 19.82 | 19.57 | 19.76 | 68,190 | +0.11(+0.55%) |
Mar 06, 2013 | 19.62 | 19.69 | 19.46 | 19.65 | 71,590 | +0.11(+0.56%) |
Mar 05, 2013 | 19.76 | 19.97 | 19.52 | 19.54 | 113,806 | -0.11(-0.55%) |
Mar 04, 2013 | 19.62 | 19.90 | 19.39 | 19.65 | 115,321 | -0.07(-0.33%) |
Mar 01, 2013 | 19.31 | 19.85 | 19.24 | 19.72 | 132,891 | +0.30(+1.57%) |
Feb 28, 2013 | 19.53 | 19.66 | 19.40 | 19.41 | 212,417 | -0.06(-0.30%) |
Feb 27, 2013 | 19.29 | 19.62 | 19.28 | 19.47 | 243,631 | +0.21(+1.09%) |
Feb 26, 2013 | 19.29 | 19.47 | 19.21 | 19.26 | 114,449 | +0.08(+0.42%) |
Feb 25, 2013 | 19.53 | 19.61 | 19.17 | 19.18 | 155,760 | -0.23(-1.20%) |
Feb 22, 2013 | 19.20 | 19.53 | 19.20 | 19.41 | 106,854 | +0.20(+1.06%) |
Feb 21, 2013 | 19.29 | 19.42 | 19.11 | 19.21 | 144,229 | -0.10(-0.53%) |
Feb 20, 2013 | 19.61 | 19.65 | 19.29 | 19.31 | 90,970 | -0.33(-1.66%) |
Feb 19, 2013 | 19.57 | 19.85 | 19.42 | 19.64 | 277,398 | +0.03(+0.15%) |
Feb 15, 2013 | 19.72 | 19.72 | 19.43 | 19.61 | 90,283 | -0.09(-0.44%) |
Feb 14, 2013 | 19.48 | 19.81 | 19.37 | 19.69 | 164,813 | +0.15(+0.78%) |
Feb 13, 2013 | 19.48 | 19.64 | 19.44 | 19.54 | 111,189 | +0.06(+0.30%) |
Feb 12, 2013 | 19.51 | 19.63 | 19.41 | 19.48 | 60,772 | -0.06(-0.30%) |
Feb 11, 2013 | 19.40 | 19.74 | 19.40 | 19.54 | 83,605 | +0.12(+0.63%) |
Feb 08, 2013 | 19.37 | 19.63 | 19.31 | 19.42 | 60,180 | +0.07(+0.34%) |
Feb 07, 2013 | 19.18 | 19.40 | 19.11 | 19.35 | 90,852 | +0.14(+0.72%) |
Feb 06, 2013 | 19.02 | 19.24 | 18.97 | 19.21 | 61,115 | +0.25(+1.34%) |
Feb 04, 2013 | 19.02 | 19.14 | 18.90 | 18.96 | 146,958 | -0.20(-1.02%) |
Feb 01, 2013 | 19.27 | 19.35 | 19.03 | 19.16 | 107,279 | -0.05(-0.26%) |
Jan 31, 2013 | 18.99 | 19.32 | 18.93 | 19.21 | 175,857 | +0.26(+1.38%) |
Jan 30, 2013 | 19.25 | 19.25 | 18.90 | 18.95 | 124,310 | -0.28(-1.43%) |
Jan 29, 2013 | 19.28 | 19.31 | 19.06 | 19.22 | 122,891 | -0.09(-0.45%) |
Jan 28, 2013 | 19.29 | 19.45 | 19.14 | 19.31 | 81,892 | +0.07(+0.38%) |
Jan 25, 2013 | 19.21 | 19.45 | 19.15 | 19.24 | 101,862 | +0.06(+0.32%) |
Jan 24, 2013 | 19.00 | 19.26 | 18.91 | 19.18 | 98,343 | +0.15(+0.78%) |
Jan 23, 2013 | 19.35 | 19.45 | 19.01 | 19.03 | 119,464 | -0.32(-1.65%) |
Jan 22, 2013 | 19.32 | 19.45 | 19.22 | 19.35 | 84,477 | +0.05(+0.26%) |
Jan 18, 2013 | 19.16 | 19.52 | 19.10 | 19.29 | 180,073 | +0.09(+0.45%) |
Jan 17, 2013 | 19.10 | 19.35 | 19.06 | 19.21 | 159,758 | +0.12(+0.61%) |
Jan 16, 2013 | 18.84 | 19.12 | 18.82 | 19.09 | 207,926 | +0.17(+0.88%) |
Jan 15, 2013 | 18.90 | 19.03 | 18.68 | 18.93 | 154,290 | -0.09(-0.46%) |
Jan 14, 2013 | 19.18 | 19.32 | 18.92 | 19.01 | 189,165 | -0.23(-1.21%) |
Jan 11, 2013 | 19.23 | 19.45 | 19.09 | 19.24 | 444,887 | +0.06(+0.30%) |
Jan 10, 2013 | 19.20 | 19.33 | 18.98 | 19.19 | 196,650 | +0.04(+0.19%) |
Jan 09, 2013 | 19.08 | 19.24 | 18.99 | 19.15 | 213,690 | +0.07(+0.38%) |
Jan 08, 2013 | 18.85 | 19.18 | 18.84 | 19.08 | 292,297 | +0.18(+0.96%) |
Jan 07, 2013 | 18.85 | 19.21 | 18.79 | 18.90 | 233,838 | -0.08(-0.42%) |
Jan 04, 2013 | 19.24 | 19.24 | 18.74 | 18.98 | 211,593 | -0.19(-0.98%) |
Jan 03, 2013 | 19.15 | 19.20 | 18.85 | 19.16 | 215,964 | -0.02(-0.11%) |
Jan 02, 2013 | 18.90 | 19.23 | 18.69 | 19.19 | 248,468 | +0.76(+4.13%) |
Dec 31, 2012 | 18.16 | 18.45 | 18.00 | 18.42 | 155,667 | +0.33(+1.80%) |
Dec 28, 2012 | 18.39 | 18.40 | 18.06 | 18.10 | 184,423 | -0.37(-2.00%) |
Dec 27, 2012 | 18.30 | 18.56 | 18.23 | 18.47 | 146,453 | +0.14(+0.79%) |
Dec 26, 2012 | 18.58 | 18.68 | 18.29 | 18.32 | 82,045 | -0.22(-1.21%) |
Dec 24, 2012 | 18.61 | 18.70 | 18.28 | 18.55 | 72,745 | -0.02(-0.12%) |
Dec 21, 2012 | 18.64 | 18.74 | 18.47 | 18.57 | 574,318 | -0.15(-0.81%) |
Dec 20, 2012 | 18.62 | 19.00 | 18.37 | 18.72 | 218,775 | +0.13(+0.70%) |
Dec 19, 2012 | 18.64 | 18.79 | 18.39 | 18.59 | 212,942 | -0.05(-0.27%) |
Dec 18, 2012 | 18.64 | 18.85 | 18.46 | 18.64 | 240,422 | +0.02(+0.12%) |
Dec 17, 2012 | 18.43 | 18.66 | 18.30 | 18.62 | 246,155 | +0.21(+1.14%) |
Dec 14, 2012 | 18.17 | 18.54 | 18.14 | 18.41 | 272,487 | +0.20(+1.11%) |
Dec 13, 2012 | 18.01 | 18.53 | 18.01 | 18.21 | 255,033 | +0.16(+0.88%) |
Dec 12, 2012 | 18.09 | 18.27 | 17.97 | 18.05 | 265,206 | +0.00(+0.03%) |
Dec 11, 2012 | 18.10 | 18.10 | 17.78 | 18.04 | 234,024 | +0.08(+0.44%) |
Dec 10, 2012 | 18.17 | 18.59 | 17.73 | 17.97 | 331,630 | +0.67(+3.85%) |
Dec 07, 2012 | 16.01 | 17.86 | 16.01 | 17.30 | 1,002,065 | -1.20(-6.47%) |
Dec 06, 2012 | 18.40 | 18.56 | 18.13 | 18.50 | 437,983 | +0.12(+0.68%) |
Dec 05, 2012 | 18.52 | 18.63 | 18.20 | 18.37 | 158,841 | -0.12(-0.67%) |
Dec 04, 2012 | 18.22 | 18.61 | 17.51 | 18.50 | 167,276 | +0.17(+0.94%) |
Nov 30, 2012 | 18.31 | 18.68 | 18.19 | 18.32 | 196,853 | +0.03(+0.16%) |
Nov 29, 2012 | 18.26 | 18.56 | 18.21 | 18.30 | 139,904 | +0.09(+0.47%) |
Nov 28, 2012 | 17.89 | 18.27 | 17.66 | 18.21 | 121,448 | +0.24(+1.36%) |
Nov 27, 2012 | 17.85 | 18.99 | 17.84 | 17.97 | 111,599 | +0.08(+0.44%) |
Nov 26, 2012 | 17.60 | 18.03 | 17.13 | 17.89 | 118,103 | +0.21(+1.18%) |
Nov 23, 2012 | 17.55 | 18.48 | 17.52 | 17.68 | 42,270 | +0.22(+1.23%) |
Nov 21, 2012 | 17.35 | 17.56 | 17.29 | 17.46 | 58,716 | +0.14(+0.79%) |
Nov 20, 2012 | 17.67 | 17.67 | 17.13 | 17.33 | 210,317 | -0.42(-2.38%) |
Nov 19, 2012 | 17.87 | 18.07 | 17.59 | 17.75 | 64,434 | +0.06(+0.32%) |
Nov 16, 2012 | 17.57 | 17.76 | 17.40 | 17.69 | 125,183 | +0.07(+0.41%) |
Nov 15, 2012 | 17.64 | 17.81 | 17.38 | 17.62 | 92,869 | +0.01(+0.08%) |
Nov 14, 2012 | 17.63 | 18.03 | 17.49 | 17.61 | 122,415 | -0.02(-0.12%) |
Nov 13, 2012 | 17.65 | 17.78 | 17.49 | 17.63 | 169,381 | -0.13(-0.73%) |
Nov 12, 2012 | 18.03 | 18.03 | 17.59 | 17.76 | 55,831 | -0.22(-1.24%) |
Nov 09, 2012 | 17.61 | 18.03 | 17.61 | 17.98 | 62,326 | +0.34(+1.95%) |
Nov 08, 2012 | 17.94 | 18.02 | 17.49 | 17.64 | 125,075 | -0.54(-2.96%) |
Nov 07, 2012 | 18.36 | 18.41 | 18.06 | 18.17 | 120,851 | -0.30(-1.63%) |
Nov 06, 2012 | 18.41 | 18.62 | 18.23 | 18.47 | 106,502 | +0.24(+1.34%) |
Nov 05, 2012 | 17.92 | 18.33 | 17.92 | 18.23 | 90,436 | +0.30(+1.68%) |
Nov 02, 2012 | 18.25 | 18.34 | 17.90 | 17.93 | 125,283 | -0.29(-1.57%) |
Nov 01, 2012 | 18.11 | 18.63 | 17.94 | 18.22 | 190,362 | +0.17(+0.95%) |
Oct 31, 2012 | 18.09 | 18.39 | 17.76 | 18.04 | 173,308 | -0.11(-0.63%) |
Oct 26, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 85,227 | -0.05(-0.28%) |
Oct 25, 2012 | 18.35 | 18.52 | 18.13 | 18.21 | 82,214 | -0.01(-0.04%) |
Oct 24, 2012 | 18.37 | 18.44 | 18.07 | 18.22 | 106,365 | -0.06(-0.35%) |
Oct 23, 2012 | 18.37 | 18.39 | 18.18 | 18.28 | 141,182 | -0.27(-1.47%) |
Oct 19, 2012 | 18.75 | 18.96 | 18.36 | 18.55 | 183,411 | -0.22(-1.15%) |
Oct 18, 2012 | 19.07 | 19.07 | 18.70 | 18.77 | 157,078 | -0.32(-1.65%) |
Oct 17, 2012 | 19.02 | 19.18 | 18.93 | 19.08 | 95,086 | +0.08(+0.43%) |
Oct 16, 2012 | 19.09 | 19.13 | 18.97 | 19.00 | 103,151 | +0.01(+0.07%) |
Oct 15, 2012 | 18.86 | 19.35 | 18.86 | 18.99 | 151,679 | +0.05(+0.26%) |
Oct 12, 2012 | 18.94 | 19.12 | 18.75 | 18.94 | 115,986 | +0.00(+0.00%) |
Oct 11, 2012 | 19.11 | 19.28 | 18.94 | 18.94 | 192,438 | -0.05(-0.26%) |
Oct 10, 2012 | 19.41 | 19.48 | 18.86 | 18.99 | 253,583 | -0.42(-2.16%) |
Oct 09, 2012 | 19.57 | 19.57 | 19.29 | 19.41 | 153,420 | -0.21(-1.05%) |
Oct 08, 2012 | 19.60 | 19.77 | 19.53 | 19.61 | 68,458 | -0.08(-0.40%) |
Oct 05, 2012 | 19.68 | 19.85 | 19.60 | 19.69 | 104,852 | -0.04(-0.18%) |
Oct 04, 2012 | 19.60 | 19.79 | 19.35 | 19.73 | 155,864 | +0.14(+0.72%) |
Oct 03, 2012 | 19.85 | 19.87 | 19.39 | 19.58 | 123,343 | -0.27(-1.36%) |
Oct 02, 2012 | 19.70 | 19.99 | 19.46 | 19.85 | 236,973 | +0.17(+0.88%) |
Oct 01, 2012 | 19.66 | 20.01 | 19.50 | 19.68 | 172,449 | +0.07(+0.34%) |
Sep 28, 2012 | 19.30 | 19.77 | 19.16 | 19.61 | 157,360 | +0.15(+0.77%) |
Sep 27, 2012 | 20.09 | 20.17 | 19.02 | 19.46 | 516,778 | -0.67(-3.35%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.95 | 20.14 | 145,122 | +0.13(+0.67%) |
Sep 25, 2012 | 20.33 | 20.56 | 19.95 | 20.00 | 131,335 | -0.30(-1.47%) |
Sep 24, 2012 | 19.98 | 20.40 | 19.97 | 20.30 | 123,737 | +0.21(+1.02%) |
Sep 21, 2012 | 20.32 | 20.32 | 20.00 | 20.09 | 386,671 | +0.00(+0.00%) |
Sep 20, 2012 | 20.24 | 20.31 | 19.98 | 20.09 | 97,454 | -0.27(-1.32%) |
Sep 19, 2012 | 20.64 | 20.65 | 20.31 | 20.36 | 101,214 | -0.26(-1.24%) |
Sep 18, 2012 | 20.34 | 20.68 | 20.34 | 20.62 | 109,377 | +0.26(+1.25%) |
Sep 17, 2012 | 20.41 | 20.45 | 20.21 | 20.36 | 124,570 | -0.07(-0.35%) |
Sep 14, 2012 | 20.58 | 20.65 | 20.36 | 20.43 | 127,722 | -0.11(-0.52%) |
Sep 13, 2012 | 20.24 | 20.65 | 19.99 | 20.54 | 127,906 | +0.13(+0.66%) |
Sep 12, 2012 | 20.47 | 20.65 | 20.29 | 20.41 | 84,799 | -0.05(-0.24%) |
Sep 11, 2012 | 20.44 | 20.75 | 20.34 | 20.46 | 75,312 | +0.00(+0.00%) |
Sep 10, 2012 | 20.29 | 20.51 | 20.17 | 20.46 | 84,267 | +0.16(+0.77%) |
Sep 07, 2012 | 20.21 | 20.40 | 20.05 | 20.30 | 84,728 | +0.18(+0.88%) |
Sep 06, 2012 | 20.02 | 20.15 | 19.88 | 20.12 | 130,569 | +0.26(+1.29%) |
Sep 05, 2012 | 20.15 | 20.15 | 19.70 | 19.87 | 130,950 | -0.21(-1.03%) |
Sep 04, 2012 | 19.93 | 20.17 | 19.60 | 20.07 | 83,671 | +0.12(+0.60%) |
Aug 31, 2012 | 20.00 | 20.01 | 19.75 | 19.95 | 158,522 | +0.11(+0.57%) |
Aug 30, 2012 | 20.40 | 20.41 | 19.72 | 19.84 | 233,630 | -0.60(-2.95%) |
Aug 29, 2012 | 20.29 | 20.53 | 20.14 | 20.44 | 34,828 | +0.36(+1.80%) |
Aug 27, 2012 | 20.17 | 20.23 | 19.94 | 20.08 | 133,569 | -0.05(-0.25%) |
Aug 24, 2012 | 20.18 | 20.34 | 19.94 | 20.13 | 107,672 | -0.09(-0.46%) |
Aug 23, 2012 | 20.17 | 20.29 | 20.07 | 20.22 | 74,408 | +0.04(+0.21%) |
Aug 22, 2012 | 20.12 | 20.24 | 19.85 | 20.18 | 100,799 | +0.06(+0.28%) |
Aug 21, 2012 | 20.30 | 20.67 | 20.11 | 20.12 | 74,697 | -0.17(-0.84%) |
Aug 20, 2012 | 20.40 | 20.40 | 20.14 | 20.29 | 99,882 | -0.18(-0.87%) |
Aug 17, 2012 | 20.12 | 20.48 | 20.02 | 20.47 | 82,925 | +0.33(+1.62%) |
Aug 16, 2012 | 20.05 | 20.29 | 19.93 | 20.14 | 105,258 | +0.00(+0.00%) |
Aug 15, 2012 | 19.96 | 20.25 | 19.91 | 20.14 | 74,591 | +0.11(+0.57%) |
Aug 14, 2012 | 20.24 | 20.29 | 19.87 | 20.03 | 144,972 | -0.12(-0.58%) |
Aug 13, 2012 | 20.02 | 20.36 | 19.86 | 20.15 | 96,305 | +0.15(+0.73%) |
Aug 10, 2012 | 19.93 | 20.09 | 19.55 | 20.00 | 67,023 | +0.06(+0.28%) |
Aug 09, 2012 | 19.77 | 20.14 | 19.77 | 19.95 | 114,685 | +0.18(+0.90%) |
Aug 08, 2012 | 19.38 | 19.85 | 19.38 | 19.77 | 144,837 | +0.38(+1.94%) |
Aug 07, 2012 | 19.39 | 19.66 | 19.29 | 19.39 | 129,041 | +0.04(+0.22%) |
Aug 06, 2012 | 19.31 | 19.60 | 19.28 | 19.35 | 84,450 | +0.02(+0.11%) |
Aug 03, 2012 | 19.12 | 19.43 | 18.97 | 19.33 | 113,827 | +0.49(+2.60%) |
Aug 02, 2012 | 19.14 | 19.31 | 18.64 | 18.84 | 156,446 | -0.46(-2.39%) |