Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.32 | 19.56 | 19.17 | 19.50 | 0 | -0.12(-0.61%) |
Sep 27, 2013 | 19.73 | 19.91 | 19.61 | 19.62 | 0 | -0.29(-1.46%) |
Sep 26, 2013 | 19.95 | 20.06 | 19.77 | 19.91 | 45,443 | -0.01(-0.07%) |
Sep 25, 2013 | 20.27 | 20.27 | 19.92 | 19.92 | 54,937 | -0.28(-1.36%) |
Sep 24, 2013 | 20.10 | 20.44 | 19.92 | 20.20 | 75,840 | +0.10(+0.49%) |
Sep 23, 2013 | 19.76 | 20.25 | 19.76 | 20.10 | 79,128 | +0.28(+1.39%) |
Sep 20, 2013 | 19.78 | 19.89 | 19.57 | 19.82 | 0 | +0.04(+0.21%) |
Sep 19, 2013 | 19.96 | 19.97 | 19.65 | 19.78 | 88,542 | -0.17(-0.85%) |
Sep 18, 2013 | 19.29 | 20.06 | 19.19 | 19.95 | 0 | +0.65(+3.37%) |
Sep 17, 2013 | 19.27 | 19.51 | 19.17 | 19.30 | 0 | +0.04(+0.18%) |
Sep 16, 2013 | 19.47 | 19.51 | 19.22 | 19.27 | 0 | +0.13(+0.66%) |
Sep 13, 2013 | 19.10 | 19.26 | 19.00 | 19.14 | 0 | +0.14(+0.74%) |
Sep 12, 2013 | 19.15 | 19.30 | 18.98 | 19.00 | 0 | -0.17(-0.88%) |
Sep 11, 2013 | 19.17 | 19.41 | 19.12 | 19.17 | 0 | -0.08(-0.40%) |
Sep 10, 2013 | 19.03 | 19.25 | 18.89 | 19.25 | 123,848 | +0.28(+1.45%) |
Sep 09, 2013 | 18.69 | 18.98 | 18.61 | 18.97 | 0 | +0.32(+1.70%) |
Sep 06, 2013 | 18.67 | 18.80 | 18.46 | 18.65 | 0 | +0.10(+0.53%) |
Sep 05, 2013 | 18.60 | 18.72 | 18.26 | 18.55 | 203,524 | +0.01(+0.08%) |
Sep 04, 2013 | 18.51 | 18.60 | 18.40 | 18.54 | 0 | +0.02(+0.11%) |
Sep 03, 2013 | 18.83 | 18.83 | 18.38 | 18.52 | 0 | -0.05(-0.27%) |
Aug 30, 2013 | 18.94 | 19.01 | 18.44 | 18.57 | 0 | -0.45(-2.34%) |
Aug 29, 2013 | 18.96 | 19.04 | 18.87 | 19.01 | 80,553 | +0.07(+0.37%) |
Aug 28, 2013 | 18.97 | 19.11 | 18.84 | 18.94 | 0 | -0.05(-0.26%) |
Aug 27, 2013 | 19.02 | 19.25 | 18.94 | 18.99 | 95,118 | -0.32(-1.65%) |
Aug 26, 2013 | 19.78 | 19.78 | 19.24 | 19.31 | 0 | -0.41(-2.08%) |
Aug 23, 2013 | 19.64 | 19.74 | 19.43 | 19.72 | 0 | +0.07(+0.36%) |
Aug 22, 2013 | 19.61 | 19.78 | 19.31 | 19.65 | 63,228 | +0.13(+0.65%) |
Aug 21, 2013 | 19.68 | 19.86 | 19.41 | 19.52 | 0 | -0.23(-1.15%) |
Aug 20, 2013 | 19.32 | 19.85 | 19.10 | 19.75 | 123,716 | +0.49(+2.57%) |
Aug 19, 2013 | 19.56 | 19.58 | 18.82 | 19.25 | 170,778 | -0.37(-1.87%) |
Aug 16, 2013 | 19.65 | 19.71 | 19.33 | 19.62 | 0 | -0.17(-0.86%) |
Aug 15, 2013 | 20.17 | 20.40 | 19.74 | 19.79 | 118,636 | -0.65(-3.18%) |
Aug 14, 2013 | 20.39 | 20.49 | 20.21 | 20.44 | 88,060 | +0.05(+0.24%) |
Aug 13, 2013 | 20.47 | 20.56 | 20.19 | 20.39 | 99,508 | -0.00(-0.01%) |
Aug 12, 2013 | 20.10 | 20.40 | 20.10 | 20.39 | 95,133 | +0.15(+0.73%) |
Aug 09, 2013 | 20.34 | 20.46 | 20.23 | 20.24 | 67,951 | -0.17(-0.82%) |
Aug 08, 2013 | 20.34 | 20.49 | 20.17 | 20.41 | 70,904 | +0.27(+1.32%) |
Aug 07, 2013 | 20.35 | 20.69 | 20.04 | 20.15 | 184,749 | -0.30(-1.47%) |
Aug 06, 2013 | 20.98 | 22.23 | 20.30 | 20.45 | 171,710 | -1.37(-6.28%) |
Aug 05, 2013 | 21.73 | 21.91 | 21.57 | 21.82 | 80,299 | -0.01(-0.03%) |
Aug 02, 2013 | 21.78 | 21.90 | 21.68 | 21.82 | 61,206 | +0.00(+0.00%) |
Aug 01, 2013 | 21.59 | 21.85 | 21.53 | 21.82 | 114,512 | +0.43(+2.03%) |
Jul 31, 2013 | 21.73 | 21.83 | 21.24 | 21.39 | 0 | -0.32(-1.48%) |
Jul 30, 2013 | 21.84 | 21.84 | 21.46 | 21.71 | 0 | -0.10(-0.45%) |
Jul 29, 2013 | 22.01 | 22.01 | 21.63 | 21.81 | 0 | -0.22(-1.02%) |
Jul 26, 2013 | 21.89 | 22.13 | 21.86 | 22.03 | 0 | -0.08(-0.38%) |
Jul 25, 2013 | 21.52 | 22.14 | 21.24 | 22.12 | 0 | +0.49(+2.26%) |
Jul 24, 2013 | 22.18 | 22.18 | 21.54 | 21.63 | 0 | -0.50(-2.24%) |
Jul 23, 2013 | 22.17 | 22.28 | 21.92 | 22.13 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 22.05 | 22.27 | 22.08 | 22.14 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 22.00 | 22.17 | 21.82 | 22.17 | 0 | +0.05(+0.22%) |
Jul 18, 2013 | 21.87 | 22.13 | 21.84 | 22.12 | 0 | +0.22(+0.99%) |
Jul 17, 2013 | 21.68 | 21.94 | 21.52 | 21.90 | 76,347 | +0.27(+1.26%) |
Jul 16, 2013 | 21.36 | 21.67 | 21.21 | 21.63 | 0 | +0.25(+1.18%) |
Jul 15, 2013 | 20.98 | 21.45 | 20.89 | 21.38 | 0 | +0.35(+1.66%) |
Jul 12, 2013 | 20.92 | 21.07 | 20.80 | 21.03 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 20.92 | 21.03 | 20.53 | 21.01 | 0 | +0.34(+1.62%) |
Jul 10, 2013 | 20.48 | 20.71 | 20.34 | 20.68 | 0 | +0.13(+0.61%) |
Jul 09, 2013 | 20.29 | 20.57 | 20.24 | 20.55 | 0 | +0.31(+1.52%) |
Jul 08, 2013 | 20.48 | 20.72 | 20.23 | 20.24 | 0 | -0.20(-0.99%) |
Jul 05, 2013 | 20.25 | 20.46 | 19.88 | 20.45 | 0 | +0.47(+2.34%) |
Jul 03, 2013 | 19.75 | 20.10 | 19.74 | 19.98 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 19.74 | 20.07 | 19.59 | 19.89 | 0 | +0.08(+0.39%) |
Jul 01, 2013 | 19.89 | 19.89 | 19.62 | 19.81 | 0 | -0.05(-0.25%) |
Jun 28, 2013 | 19.64 | 19.99 | 19.51 | 19.86 | 444,932 | +0.12(+0.60%) |
Jun 27, 2013 | 19.41 | 19.80 | 19.41 | 19.74 | 0 | +0.43(+2.21%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.30 | 19.31 | 0 | -0.10(-0.54%) |
Jun 25, 2013 | 19.24 | 19.48 | 19.01 | 19.42 | 0 | +0.34(+1.76%) |
Jun 24, 2013 | 18.97 | 19.32 | 18.88 | 19.08 | 0 | -0.01(-0.07%) |
Jun 21, 2013 | 18.95 | 19.14 | 18.53 | 19.10 | 351,841 | +0.21(+1.11%) |
Jun 20, 2013 | 19.27 | 19.37 | 18.81 | 18.89 | 0 | -0.66(-3.36%) |
Jun 19, 2013 | 20.11 | 20.13 | 19.55 | 19.55 | 0 | -0.51(-2.55%) |
Jun 18, 2013 | 19.71 | 20.10 | 19.42 | 20.06 | 0 | +0.41(+2.10%) |
Jun 17, 2013 | 19.56 | 19.70 | 19.52 | 19.64 | 0 | +0.23(+1.19%) |
Jun 14, 2013 | 19.64 | 19.68 | 19.34 | 19.41 | 0 | -0.30(-1.53%) |
Jun 13, 2013 | 19.48 | 19.75 | 19.24 | 19.71 | 105,255 | +0.27(+1.40%) |
Jun 12, 2013 | 19.73 | 19.92 | 19.40 | 19.44 | 225,815 | -0.15(-0.75%) |
Jun 11, 2013 | 19.51 | 19.82 | 19.51 | 19.59 | 95,583 | -0.13(-0.64%) |
Jun 10, 2013 | 19.78 | 19.81 | 19.45 | 19.71 | 0 | +0.07(+0.36%) |
Jun 07, 2013 | 19.61 | 19.75 | 19.41 | 19.64 | 0 | +0.13(+0.65%) |
Jun 06, 2013 | 19.20 | 19.52 | 19.15 | 19.52 | 128,221 | +0.38(+1.97%) |
Jun 05, 2013 | 19.51 | 19.51 | 19.10 | 19.14 | 0 | -0.34(-1.76%) |
Jun 04, 2013 | 19.77 | 19.89 | 19.37 | 19.48 | 0 | -0.20(-1.03%) |
Jun 03, 2013 | 19.10 | 19.76 | 18.95 | 19.69 | 330,389 | +0.58(+3.04%) |
May 31, 2013 | 19.17 | 19.41 | 18.94 | 19.10 | 121,793 | -0.21(-1.09%) |
May 30, 2013 | 19.29 | 19.74 | 19.24 | 19.31 | 209,806 | +0.03(+0.14%) |
May 29, 2013 | 19.80 | 19.87 | 19.23 | 19.29 | 131,829 | -0.62(-3.09%) |
May 28, 2013 | 20.01 | 20.26 | 19.79 | 19.90 | 129,636 | +0.05(+0.25%) |
May 24, 2013 | 19.82 | 19.90 | 19.63 | 19.85 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.88 | 20.05 | 19.01 | 19.98 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.62 | 20.87 | 19.99 | 20.10 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.49 | 20.70 | 20.41 | 20.64 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.72 | 20.78 | 20.46 | 20.55 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.66 | 20.75 | 20.45 | 20.71 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.81 | 20.81 | 20.53 | 20.62 | 82,290 | -0.22(-1.04%) |
May 15, 2013 | 20.48 | 20.92 | 20.43 | 20.83 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.68 | 20.71 | 20.43 | 20.56 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.55 | 20.83 | 20.52 | 20.76 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.21 | 21.30 | 20.37 | 20.52 | 0 | -0.71(-3.36%) |
May 08, 2013 | 21.35 | 21.48 | 21.12 | 21.23 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.46 | 21.54 | 21.12 | 21.41 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.51 | 21.63 | 21.28 | 21.40 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.42 | 21.62 | 21.14 | 21.46 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.03 | 21.25 | 20.98 | 21.14 | 0 | +0.17(+0.83%) |
May 01, 2013 | 21.47 | 21.50 | 20.96 | 20.96 | 0 | -0.64(-2.95%) |
Apr 30, 2013 | 21.47 | 21.60 | 21.36 | 21.60 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.41 | 21.57 | 82,171 | +0.17(+0.78%) |
Apr 26, 2013 | 21.59 | 21.59 | 21.41 | 21.41 | 109,445 | -0.21(-0.96%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.54 | 21.62 | 0 | -0.11(-0.51%) |
Apr 24, 2013 | 21.68 | 21.73 | 21.54 | 21.73 | 107,848 | +0.00(+0.00%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.38 | 21.73 | 148,323 | +0.47(+2.21%) |
Apr 22, 2013 | 21.32 | 21.32 | 20.95 | 21.26 | 134,951 | -0.05(-0.23%) |
Apr 19, 2013 | 20.90 | 21.33 | 20.81 | 21.30 | 114,337 | +0.39(+1.89%) |
Apr 18, 2013 | 20.84 | 21.03 | 20.76 | 20.91 | 164,169 | +0.08(+0.37%) |
Apr 17, 2013 | 21.21 | 21.29 | 20.66 | 20.83 | 238,462 | -0.53(-2.50%) |
Apr 16, 2013 | 21.06 | 21.42 | 20.97 | 21.37 | 153,166 | +0.40(+1.92%) |
Apr 15, 2013 | 21.64 | 21.71 | 20.93 | 20.96 | 227,291 | -0.81(-3.72%) |
Apr 12, 2013 | 21.73 | 21.90 | 21.71 | 21.77 | 107,543 | -0.10(-0.44%) |
Apr 11, 2013 | 21.72 | 21.95 | 21.67 | 21.87 | 145,509 | +0.08(+0.35%) |
Apr 10, 2013 | 21.34 | 21.84 | 21.34 | 21.80 | 167,531 | +0.44(+2.08%) |
Apr 09, 2013 | 21.49 | 21.58 | 21.35 | 21.35 | 182,674 | -0.27(-1.25%) |
Apr 08, 2013 | 21.41 | 21.64 | 21.33 | 21.62 | 66,538 | +0.21(+0.97%) |
Apr 05, 2013 | 21.14 | 21.48 | 21.12 | 21.41 | 107,068 | -0.06(-0.26%) |
Apr 04, 2013 | 21.25 | 21.47 | 21.12 | 21.47 | 134,383 | +0.35(+1.67%) |
Apr 03, 2013 | 21.41 | 21.41 | 21.11 | 21.12 | 168,502 | -0.32(-1.49%) |
Apr 02, 2013 | 21.62 | 21.70 | 21.39 | 21.44 | 98,800 | -0.05(-0.23%) |
Apr 01, 2013 | 21.57 | 21.80 | 21.24 | 21.48 | 241,553 | -0.08(-0.35%) |
Mar 28, 2013 | 21.50 | 21.70 | 21.46 | 21.56 | 271,607 | +0.10(+0.45%) |
Mar 27, 2013 | 21.39 | 21.55 | 21.26 | 21.46 | 104,910 | +0.00(+0.00%) |
Mar 26, 2013 | 21.38 | 21.46 | 21.26 | 21.46 | 130,209 | +0.08(+0.36%) |
Mar 25, 2013 | 21.17 | 21.45 | 21.14 | 21.39 | 123,023 | +0.22(+1.05%) |
Mar 22, 2013 | 21.26 | 21.26 | 20.98 | 21.17 | 207,255 | +0.01(+0.03%) |
Mar 21, 2013 | 21.21 | 21.25 | 21.05 | 21.16 | 173,222 | -0.17(-0.78%) |
Mar 20, 2013 | 21.26 | 21.39 | 21.23 | 21.32 | 97,515 | +0.13(+0.62%) |
Mar 19, 2013 | 21.29 | 21.37 | 21.01 | 21.19 | 129,961 | -0.07(-0.33%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.05 | 21.26 | 142,794 | -0.11(-0.52%) |
Mar 15, 2013 | 21.37 | 21.39 | 21.15 | 21.37 | 330,721 | +0.11(+0.52%) |
Mar 14, 2013 | 21.11 | 21.27 | 21.08 | 21.26 | 127,407 | +0.15(+0.69%) |
Mar 13, 2013 | 20.96 | 21.21 | 20.87 | 21.12 | 93,240 | +0.11(+0.53%) |
Mar 12, 2013 | 20.91 | 21.15 | 20.83 | 21.01 | 150,755 | +0.06(+0.30%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.77 | 20.94 | 173,769 | -0.01(-0.03%) |
Mar 08, 2013 | 20.74 | 20.96 | 20.64 | 20.95 | 241,142 | +0.33(+1.61%) |
Mar 07, 2013 | 20.65 | 20.67 | 20.53 | 20.62 | 152,810 | -0.03(-0.17%) |
Mar 06, 2013 | 20.53 | 20.71 | 20.53 | 20.65 | 204,823 | +0.18(+0.88%) |
Mar 05, 2013 | 20.36 | 20.56 | 20.29 | 20.47 | 158,780 | +0.16(+0.78%) |
Mar 04, 2013 | 20.14 | 20.35 | 19.92 | 20.31 | 158,634 | +0.19(+0.93%) |
Mar 01, 2013 | 19.82 | 20.18 | 19.57 | 20.13 | 205,324 | +0.12(+0.62%) |
Feb 28, 2013 | 19.81 | 20.22 | 19.72 | 20.00 | 251,405 | +0.30(+1.55%) |
Feb 27, 2013 | 19.52 | 19.87 | 19.52 | 19.70 | 181,177 | +0.20(+1.03%) |
Feb 26, 2013 | 19.41 | 19.65 | 19.41 | 19.50 | 137,565 | +0.12(+0.64%) |
Feb 25, 2013 | 19.88 | 19.95 | 19.37 | 19.37 | 143,142 | -0.46(-2.34%) |
Feb 22, 2013 | 19.64 | 19.88 | 19.58 | 19.84 | 168,138 | +0.37(+1.92%) |
Feb 21, 2013 | 19.58 | 19.73 | 19.34 | 19.46 | 120,299 | -0.12(-0.60%) |
Feb 20, 2013 | 19.70 | 19.92 | 19.55 | 19.58 | 221,414 | -0.17(-0.88%) |
Feb 19, 2013 | 19.37 | 19.76 | 19.34 | 19.75 | 196,281 | +0.35(+1.78%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.31 | 19.41 | 171,740 | +0.00(+0.00%) |
Feb 14, 2013 | 19.10 | 19.45 | 18.97 | 19.41 | 151,710 | +0.21(+1.12%) |
Feb 13, 2013 | 18.98 | 19.27 | 18.89 | 19.19 | 208,011 | +0.36(+1.90%) |
Feb 12, 2013 | 19.00 | 19.00 | 18.65 | 18.83 | 241,322 | +0.20(+1.07%) |
Feb 11, 2013 | 18.74 | 18.83 | 18.63 | 18.64 | 93,185 | -0.06(-0.33%) |
Feb 08, 2013 | 18.71 | 18.83 | 18.57 | 18.70 | 89,851 | -0.01(-0.07%) |
Feb 07, 2013 | 18.73 | 18.78 | 18.59 | 18.71 | 93,518 | -0.05(-0.26%) |
Feb 06, 2013 | 18.52 | 18.78 | 18.50 | 18.76 | 99,165 | +0.38(+2.09%) |
Feb 04, 2013 | 18.64 | 18.72 | 18.33 | 18.37 | 94,719 | -0.35(-1.86%) |
Feb 01, 2013 | 18.59 | 18.80 | 18.49 | 18.72 | 125,562 | +0.32(+1.71%) |
Jan 31, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 123,690 | +0.09(+0.49%) |
Jan 30, 2013 | 18.55 | 18.62 | 18.29 | 18.32 | 113,311 | -0.25(-1.33%) |
Jan 29, 2013 | 18.31 | 18.61 | 18.31 | 18.57 | 138,684 | +0.29(+1.57%) |
Jan 28, 2013 | 18.03 | 18.34 | 18.03 | 18.28 | 91,008 | +0.16(+0.87%) |
Jan 25, 2013 | 18.18 | 18.29 | 18.00 | 18.12 | 97,897 | -0.04(-0.23%) |
Jan 24, 2013 | 18.10 | 18.24 | 17.82 | 18.16 | 104,918 | +0.04(+0.23%) |
Jan 23, 2013 | 18.09 | 18.15 | 17.94 | 18.12 | 87,619 | +0.05(+0.27%) |
Jan 22, 2013 | 18.01 | 18.08 | 17.94 | 18.07 | 196,121 | +0.09(+0.49%) |
Jan 18, 2013 | 17.83 | 17.99 | 17.77 | 17.98 | 85,948 | +0.13(+0.73%) |
Jan 17, 2013 | 17.67 | 17.87 | 17.64 | 17.85 | 77,282 | +0.21(+1.16%) |
Jan 16, 2013 | 17.70 | 17.77 | 17.61 | 17.65 | 54,367 | -0.13(-0.73%) |
Jan 15, 2013 | 17.67 | 17.81 | 17.54 | 17.78 | 57,541 | +0.01(+0.08%) |
Jan 14, 2013 | 17.71 | 17.81 | 17.69 | 17.77 | 69,701 | +0.07(+0.39%) |
Jan 11, 2013 | 17.74 | 17.74 | 17.53 | 17.70 | 99,533 | -0.02(-0.12%) |
Jan 10, 2013 | 17.70 | 17.72 | 17.53 | 17.72 | 93,373 | +0.14(+0.82%) |
Jan 09, 2013 | 17.59 | 17.70 | 17.51 | 17.57 | 90,413 | +0.03(+0.16%) |
Jan 08, 2013 | 17.48 | 17.57 | 17.38 | 17.55 | 93,458 | +0.11(+0.63%) |
Jan 07, 2013 | 17.32 | 17.48 | 17.24 | 17.44 | 119,447 | +0.01(+0.04%) |
Jan 04, 2013 | 17.53 | 17.55 | 17.42 | 17.43 | 128,361 | -0.01(-0.08%) |
Jan 03, 2013 | 17.63 | 17.63 | 17.36 | 17.44 | 130,776 | -0.18(-1.05%) |
Jan 02, 2013 | 17.39 | 17.66 | 17.12 | 17.63 | 270,029 | +0.51(+2.96%) |
Dec 31, 2012 | 16.74 | 17.16 | 16.68 | 17.12 | 172,303 | +0.32(+1.92%) |
Dec 28, 2012 | 16.83 | 17.05 | 16.48 | 16.80 | 94,407 | -0.13(-0.77%) |
Dec 27, 2012 | 16.96 | 16.98 | 16.66 | 16.93 | 135,576 | -0.06(-0.36%) |
Dec 26, 2012 | 17.14 | 17.18 | 16.96 | 16.99 | 81,468 | -0.16(-0.92%) |
Dec 24, 2012 | 16.96 | 17.16 | 16.92 | 17.15 | 63,240 | -0.10(-0.56%) |
Dec 21, 2012 | 17.16 | 17.29 | 16.78 | 17.24 | 427,944 | +0.00(+0.00%) |
Dec 20, 2012 | 17.19 | 17.26 | 17.10 | 17.24 | 200,083 | +0.08(+0.44%) |
Dec 19, 2012 | 17.20 | 17.27 | 17.12 | 17.17 | 126,638 | -0.05(-0.28%) |
Dec 18, 2012 | 17.12 | 17.28 | 17.12 | 17.22 | 184,600 | +0.09(+0.52%) |
Dec 17, 2012 | 17.00 | 17.14 | 16.98 | 17.13 | 138,747 | +0.19(+1.13%) |
Dec 14, 2012 | 16.99 | 17.13 | 16.85 | 16.94 | 103,363 | -0.04(-0.24%) |
Dec 13, 2012 | 17.12 | 17.15 | 16.91 | 16.98 | 91,029 | -0.08(-0.48%) |
Dec 12, 2012 | 17.24 | 17.26 | 17.05 | 17.06 | 117,381 | -0.12(-0.68%) |
Dec 11, 2012 | 17.12 | 17.26 | 17.06 | 17.18 | 162,496 | +0.10(+0.60%) |
Dec 10, 2012 | 16.95 | 17.09 | 16.85 | 17.07 | 145,604 | +0.18(+1.09%) |
Dec 07, 2012 | 16.86 | 16.91 | 16.69 | 16.89 | 107,497 | +0.13(+0.78%) |
Dec 06, 2012 | 16.72 | 16.85 | 16.65 | 16.76 | 74,617 | -0.03(-0.16%) |
Dec 05, 2012 | 16.74 | 16.85 | 16.66 | 16.79 | 172,076 | +0.14(+0.86%) |
Dec 04, 2012 | 16.78 | 16.85 | 16.60 | 16.64 | 141,058 | +0.05(+0.29%) |
Nov 30, 2012 | 16.61 | 16.61 | 16.44 | 16.59 | 146,741 | +0.02(+0.12%) |
Nov 29, 2012 | 16.53 | 16.62 | 16.20 | 16.57 | 101,411 | +0.15(+0.92%) |
Nov 28, 2012 | 16.25 | 16.47 | 16.10 | 16.42 | 72,123 | +0.05(+0.33%) |
Nov 27, 2012 | 16.41 | 16.49 | 16.35 | 16.37 | 94,183 | +0.00(+0.00%) |
Nov 26, 2012 | 16.25 | 16.38 | 16.13 | 16.37 | 90,602 | +0.14(+0.84%) |
Nov 23, 2012 | 16.27 | 16.27 | 16.11 | 16.23 | 45,594 | +0.03(+0.17%) |
Nov 21, 2012 | 16.10 | 16.20 | 15.93 | 16.20 | 78,535 | +0.16(+1.02%) |
Nov 20, 2012 | 16.08 | 16.22 | 15.92 | 16.04 | 84,378 | -0.10(-0.59%) |
Nov 19, 2012 | 16.09 | 16.14 | 15.95 | 16.14 | 129,944 | +0.15(+0.94%) |
Nov 16, 2012 | 15.77 | 16.01 | 15.70 | 15.98 | 147,680 | +0.15(+0.95%) |
Nov 15, 2012 | 15.93 | 15.96 | 15.66 | 15.83 | 141,393 | -0.02(-0.13%) |
Nov 14, 2012 | 16.07 | 16.16 | 15.82 | 15.85 | 152,795 | -0.23(-1.41%) |
Nov 13, 2012 | 15.96 | 16.27 | 15.89 | 16.08 | 131,546 | +0.01(+0.07%) |
Nov 12, 2012 | 16.16 | 16.20 | 15.98 | 16.07 | 69,449 | -0.10(-0.63%) |
Nov 09, 2012 | 16.16 | 16.30 | 16.11 | 16.17 | 108,541 | -0.03(-0.21%) |
Nov 08, 2012 | 16.26 | 16.39 | 16.20 | 16.20 | 163,464 | -0.06(-0.37%) |
Nov 07, 2012 | 16.56 | 16.66 | 16.26 | 16.26 | 204,889 | -0.53(-3.18%) |
Nov 06, 2012 | 16.31 | 16.90 | 16.22 | 16.80 | 157,330 | +0.56(+3.46%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.13 | 16.24 | 141,157 | +0.03(+0.17%) |
Nov 02, 2012 | 16.27 | 16.36 | 16.19 | 16.21 | 146,102 | +0.01(+0.08%) |
Nov 01, 2012 | 16.30 | 16.44 | 16.18 | 16.20 | 130,472 | -0.10(-0.62%) |
Oct 31, 2012 | 16.16 | 16.32 | 16.15 | 16.30 | 117,615 | +0.07(+0.42%) |
Oct 26, 2012 | 16.20 | 16.23 | 16.23 | 16.23 | 58,702 | -0.01(-0.04%) |
Oct 25, 2012 | 16.23 | 16.36 | 16.13 | 16.24 | 55,047 | +0.12(+0.76%) |
Oct 24, 2012 | 16.29 | 16.29 | 16.08 | 16.12 | 75,225 | -0.09(-0.58%) |
Oct 23, 2012 | 16.09 | 16.23 | 15.96 | 16.21 | 92,821 | +0.09(+0.59%) |
Oct 19, 2012 | 16.14 | 16.29 | 16.07 | 16.12 | 117,763 | -0.15(-0.91%) |
Oct 18, 2012 | 16.40 | 16.45 | 16.26 | 16.26 | 113,085 | -0.14(-0.82%) |
Oct 17, 2012 | 16.32 | 16.43 | 16.24 | 16.40 | 91,640 | +0.09(+0.54%) |
Oct 16, 2012 | 16.33 | 16.33 | 16.06 | 16.31 | 98,917 | +0.07(+0.46%) |
Oct 15, 2012 | 16.06 | 16.26 | 15.97 | 16.24 | 67,981 | +0.17(+1.05%) |
Oct 12, 2012 | 16.12 | 16.20 | 15.97 | 16.07 | 48,792 | -0.06(-0.38%) |
Oct 11, 2012 | 16.16 | 16.18 | 16.07 | 16.13 | 60,361 | +0.01(+0.04%) |
Oct 10, 2012 | 16.14 | 16.18 | 16.02 | 16.12 | 63,079 | +0.03(+0.21%) |
Oct 09, 2012 | 16.16 | 16.16 | 16.00 | 16.09 | 62,593 | -0.10(-0.63%) |
Oct 08, 2012 | 16.08 | 16.22 | 15.99 | 16.19 | 66,162 | +0.09(+0.59%) |
Oct 05, 2012 | 16.12 | 16.33 | 16.03 | 16.10 | 68,527 | -0.03(-0.21%) |
Oct 04, 2012 | 16.11 | 16.23 | 16.07 | 16.13 | 98,023 | +0.05(+0.34%) |
Oct 03, 2012 | 16.08 | 16.27 | 16.07 | 16.08 | 84,023 | -0.03(-0.21%) |
Oct 02, 2012 | 16.16 | 16.22 | 16.01 | 16.11 | 74,419 | +0.04(+0.25%) |