Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.25 | 22.28 | 22.13 | 22.16 | 622,102 | -0.10(-0.43%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.06 | 22.25 | 581,506 | +0.03(+0.16%) |
Jan 29, 2013 | 22.26 | 22.41 | 22.20 | 22.22 | 658,526 | -0.01(-0.04%) |
Jan 28, 2013 | 22.18 | 22.33 | 22.05 | 22.23 | 811,448 | +0.05(+0.24%) |
Jan 25, 2013 | 22.08 | 22.18 | 22.01 | 22.18 | 357,956 | +0.17(+0.79%) |
Jan 24, 2013 | 21.92 | 22.10 | 21.91 | 22.00 | 475,046 | +0.09(+0.40%) |
Jan 23, 2013 | 21.85 | 22.00 | 21.82 | 21.91 | 532,977 | +0.00(+0.00%) |
Jan 22, 2013 | 21.79 | 21.96 | 21.73 | 21.91 | 636,029 | +0.17(+0.80%) |
Jan 18, 2013 | 21.65 | 21.74 | 21.58 | 21.74 | 701,964 | +0.06(+0.28%) |
Jan 17, 2013 | 21.81 | 21.81 | 21.67 | 21.68 | 638,098 | -0.03(-0.12%) |
Jan 16, 2013 | 21.83 | 21.84 | 21.69 | 21.71 | 640,593 | -0.02(-0.08%) |
Jan 15, 2013 | 21.79 | 21.79 | 21.58 | 21.72 | 446,249 | -0.02(-0.08%) |
Jan 14, 2013 | 21.71 | 21.91 | 21.65 | 21.74 | 295,081 | +0.03(+0.16%) |
Jan 11, 2013 | 21.73 | 21.75 | 21.54 | 21.71 | 482,637 | +0.06(+0.28%) |
Jan 10, 2013 | 21.85 | 21.85 | 21.58 | 21.64 | 402,272 | -0.13(-0.60%) |
Jan 09, 2013 | 21.71 | 21.83 | 21.57 | 21.78 | 366,199 | +0.14(+0.64%) |
Jan 08, 2013 | 21.48 | 21.69 | 21.43 | 21.64 | 265,444 | +0.17(+0.77%) |
Jan 07, 2013 | 21.58 | 21.85 | 21.45 | 21.47 | 488,315 | -0.19(-0.88%) |
Jan 04, 2013 | 21.56 | 21.70 | 21.37 | 21.66 | 547,849 | +0.20(+0.93%) |
Jan 03, 2013 | 21.21 | 21.52 | 21.14 | 21.46 | 557,208 | +0.30(+1.40%) |
Jan 02, 2013 | 21.19 | 21.20 | 20.93 | 21.17 | 719,329 | +0.28(+1.33%) |
Dec 31, 2012 | 20.67 | 20.91 | 20.64 | 20.89 | 268,375 | +0.20(+0.97%) |
Dec 28, 2012 | 20.70 | 20.87 | 20.58 | 20.69 | 276,133 | -0.13(-0.63%) |
Dec 27, 2012 | 20.63 | 20.82 | 20.48 | 20.82 | 260,820 | +0.20(+0.97%) |
Dec 26, 2012 | 20.80 | 20.85 | 20.58 | 20.62 | 515,655 | -0.16(-0.75%) |
Dec 24, 2012 | 20.79 | 20.87 | 20.65 | 20.78 | 212,796 | +0.03(+0.13%) |
Dec 21, 2012 | 20.72 | 20.91 | 20.60 | 20.75 | 1,350,938 | -0.11(-0.54%) |
Dec 20, 2012 | 20.56 | 20.87 | 20.49 | 20.86 | 408,094 | +0.36(+1.74%) |
Dec 19, 2012 | 20.56 | 20.70 | 20.49 | 20.51 | 422,917 | -0.06(-0.30%) |
Dec 18, 2012 | 20.31 | 20.57 | 20.31 | 20.57 | 480,986 | +0.28(+1.37%) |
Dec 17, 2012 | 20.29 | 20.46 | 20.19 | 20.29 | 614,888 | -0.01(-0.04%) |
Dec 14, 2012 | 20.43 | 20.50 | 20.23 | 20.30 | 638,077 | -0.08(-0.38%) |
Dec 13, 2012 | 20.53 | 20.59 | 20.19 | 20.38 | 582,533 | -0.23(-1.10%) |
Dec 12, 2012 | 20.91 | 20.98 | 20.58 | 20.60 | 1,033,206 | -0.33(-1.58%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.91 | 20.93 | 733,879 | -0.10(-0.46%) |
Dec 10, 2012 | 21.13 | 21.25 | 20.95 | 21.03 | 739,541 | -0.11(-0.53%) |
Dec 07, 2012 | 21.06 | 21.21 | 20.95 | 21.14 | 537,273 | +0.07(+0.33%) |
Dec 06, 2012 | 20.84 | 21.07 | 20.84 | 21.07 | 354,999 | +0.17(+0.79%) |
Dec 05, 2012 | 21.02 | 21.02 | 20.72 | 20.91 | 443,985 | +0.01(+0.04%) |
Dec 04, 2012 | 20.93 | 20.99 | 20.80 | 20.90 | 464,335 | +0.16(+0.76%) |
Nov 30, 2012 | 20.72 | 20.84 | 20.61 | 20.74 | 845,516 | +0.05(+0.25%) |
Nov 29, 2012 | 20.78 | 20.81 | 20.31 | 20.69 | 571,988 | +0.03(+0.17%) |
Nov 28, 2012 | 20.48 | 20.65 | 20.19 | 20.65 | 736,362 | +0.17(+0.85%) |
Nov 27, 2012 | 20.87 | 20.87 | 20.40 | 20.48 | 577,781 | -0.30(-1.46%) |
Nov 26, 2012 | 20.56 | 20.83 | 20.56 | 20.78 | 405,328 | +0.23(+1.14%) |
Nov 23, 2012 | 20.48 | 20.61 | 20.38 | 20.55 | 226,483 | +0.17(+0.81%) |
Nov 21, 2012 | 20.58 | 20.58 | 20.19 | 20.38 | 237,139 | -0.17(-0.80%) |
Nov 20, 2012 | 20.38 | 20.61 | 20.14 | 20.55 | 294,371 | +0.17(+0.81%) |
Nov 19, 2012 | 20.17 | 20.44 | 20.04 | 20.38 | 550,169 | +0.42(+2.09%) |
Nov 16, 2012 | 19.94 | 20.19 | 19.65 | 19.97 | 1,219,941 | +0.00(+0.00%) |
Nov 15, 2012 | 19.95 | 20.19 | 19.81 | 19.97 | 911,541 | -0.04(-0.22%) |
Nov 14, 2012 | 20.18 | 20.31 | 19.92 | 20.01 | 931,077 | -0.17(-0.86%) |
Nov 13, 2012 | 20.22 | 20.28 | 20.01 | 20.18 | 653,236 | +0.00(+0.00%) |
Nov 12, 2012 | 20.22 | 20.28 | 20.07 | 20.18 | 457,188 | +0.03(+0.17%) |
Nov 09, 2012 | 19.40 | 20.30 | 19.02 | 20.15 | 950,868 | +0.61(+3.12%) |
Nov 08, 2012 | 19.85 | 20.50 | 19.45 | 19.54 | 912,550 | -0.49(-2.44%) |
Nov 07, 2012 | 19.94 | 20.12 | 19.85 | 20.03 | 517,267 | -0.02(-0.09%) |
Nov 06, 2012 | 19.94 | 20.13 | 19.81 | 20.05 | 347,385 | +0.09(+0.43%) |
Nov 05, 2012 | 20.03 | 20.16 | 19.77 | 19.96 | 371,753 | -0.03(-0.17%) |
Nov 02, 2012 | 20.24 | 20.37 | 19.99 | 20.00 | 742,546 | -0.11(-0.56%) |
Nov 01, 2012 | 20.25 | 20.42 | 20.00 | 20.11 | 622,798 | -0.06(-0.30%) |
Oct 31, 2012 | 19.83 | 20.22 | 19.81 | 20.17 | 1,776,801 | +0.39(+1.95%) |
Oct 26, 2012 | 19.94 | 19.78 | 19.78 | 19.78 | 410,818 | -0.11(-0.56%) |
Oct 25, 2012 | 19.90 | 20.17 | 19.64 | 19.89 | 335,876 | +0.08(+0.39%) |
Oct 24, 2012 | 19.96 | 20.01 | 19.69 | 19.81 | 364,793 | -0.04(-0.22%) |
Oct 23, 2012 | 19.85 | 19.94 | 19.62 | 19.86 | 385,697 | -0.15(-0.77%) |
Oct 19, 2012 | 20.28 | 20.41 | 19.94 | 20.01 | 808,943 | -0.32(-1.56%) |
Oct 18, 2012 | 19.88 | 20.35 | 19.88 | 20.33 | 785,037 | +0.46(+2.33%) |
Oct 17, 2012 | 20.11 | 20.12 | 19.70 | 19.87 | 843,691 | -0.31(-1.53%) |
Oct 16, 2012 | 20.17 | 20.23 | 19.96 | 20.18 | 440,111 | +0.11(+0.56%) |
Oct 15, 2012 | 19.90 | 20.08 | 19.75 | 20.06 | 444,214 | +0.24(+1.21%) |
Oct 12, 2012 | 19.92 | 20.03 | 19.79 | 19.82 | 484,704 | -0.12(-0.60%) |
Oct 11, 2012 | 20.09 | 20.21 | 19.86 | 19.94 | 559,331 | +0.00(+0.00%) |
Oct 10, 2012 | 19.97 | 20.04 | 19.80 | 19.94 | 636,019 | -0.15(-0.77%) |
Oct 09, 2012 | 20.17 | 20.24 | 20.05 | 20.10 | 561,179 | -0.02(-0.09%) |
Oct 08, 2012 | 20.09 | 20.18 | 19.88 | 20.12 | 402,598 | +0.02(+0.09%) |
Oct 05, 2012 | 20.20 | 20.23 | 20.06 | 20.10 | 795,864 | -0.04(-0.21%) |
Oct 04, 2012 | 20.36 | 20.45 | 20.03 | 20.14 | 466,674 | -0.13(-0.64%) |
Oct 03, 2012 | 20.25 | 20.50 | 20.19 | 20.27 | 620,911 | -0.01(-0.04%) |
Oct 02, 2012 | 19.87 | 20.29 | 19.77 | 20.28 | 1,305,505 | +0.45(+2.25%) |
Oct 01, 2012 | 19.86 | 19.88 | 19.58 | 19.83 | 862,666 | +0.04(+0.22%) |
Sep 28, 2012 | 19.81 | 19.93 | 19.75 | 19.79 | 837,172 | -0.13(-0.65%) |
Sep 27, 2012 | 19.76 | 20.02 | 19.75 | 19.92 | 1,112,652 | +0.15(+0.78%) |
Sep 26, 2012 | 19.73 | 20.07 | 19.72 | 19.76 | 1,473,039 | +0.04(+0.22%) |
Sep 25, 2012 | 19.89 | 20.12 | 19.70 | 19.72 | 7,048,638 | -0.77(-3.77%) |
Sep 24, 2012 | 20.49 | 20.71 | 20.47 | 20.49 | 643,046 | -0.03(-0.13%) |
Sep 21, 2012 | 20.63 | 20.68 | 20.42 | 20.52 | 927,185 | +0.15(+0.72%) |
Sep 20, 2012 | 20.74 | 20.96 | 20.31 | 20.37 | 817,631 | -0.06(-0.29%) |
Sep 19, 2012 | 20.69 | 20.76 | 20.43 | 20.43 | 1,112,775 | -0.23(-1.12%) |
Sep 18, 2012 | 20.94 | 20.98 | 20.56 | 20.66 | 1,299,671 | -0.36(-1.72%) |
Sep 17, 2012 | 21.25 | 21.27 | 20.97 | 21.03 | 286,334 | -0.25(-1.17%) |
Sep 14, 2012 | 21.37 | 21.60 | 21.27 | 21.27 | 999,770 | -0.06(-0.28%) |
Sep 13, 2012 | 21.08 | 21.54 | 21.05 | 21.33 | 500,064 | +0.30(+1.43%) |
Sep 12, 2012 | 21.18 | 21.18 | 20.91 | 21.03 | 386,283 | -0.07(-0.33%) |
Sep 11, 2012 | 20.89 | 21.15 | 20.89 | 21.10 | 307,014 | +0.20(+0.94%) |
Sep 10, 2012 | 21.15 | 21.19 | 20.91 | 20.91 | 451,042 | -0.33(-1.58%) |
Sep 07, 2012 | 21.48 | 21.48 | 21.18 | 21.24 | 287,639 | -0.16(-0.76%) |
Sep 06, 2012 | 21.21 | 21.40 | 21.18 | 21.40 | 477,145 | +0.32(+1.51%) |
Sep 05, 2012 | 21.22 | 21.28 | 21.06 | 21.09 | 415,836 | -0.04(-0.20%) |
Sep 04, 2012 | 20.85 | 21.19 | 20.72 | 21.13 | 503,096 | +0.30(+1.44%) |
Aug 31, 2012 | 21.02 | 21.03 | 20.76 | 20.83 | 476,425 | -0.09(-0.41%) |
Aug 30, 2012 | 20.74 | 20.91 | 20.72 | 20.91 | 240,637 | +0.06(+0.29%) |
Aug 29, 2012 | 20.85 | 20.94 | 20.75 | 20.85 | 235,170 | +0.13(+0.62%) |
Aug 27, 2012 | 20.70 | 20.77 | 20.60 | 20.72 | 200,946 | +0.14(+0.67%) |
Aug 24, 2012 | 20.49 | 20.62 | 20.44 | 20.59 | 191,443 | +0.06(+0.29%) |
Aug 23, 2012 | 20.70 | 20.77 | 20.53 | 20.53 | 228,413 | -0.26(-1.24%) |
Aug 22, 2012 | 20.68 | 20.82 | 20.54 | 20.79 | 316,862 | +0.05(+0.25%) |
Aug 21, 2012 | 20.71 | 20.83 | 20.66 | 20.73 | 276,426 | +0.07(+0.33%) |
Aug 20, 2012 | 20.80 | 20.80 | 20.49 | 20.66 | 409,399 | -0.13(-0.62%) |
Aug 17, 2012 | 20.67 | 20.81 | 20.67 | 20.79 | 361,623 | +0.11(+0.54%) |
Aug 16, 2012 | 20.78 | 20.79 | 20.62 | 20.68 | 458,649 | -0.04(-0.21%) |
Aug 15, 2012 | 20.66 | 20.80 | 20.62 | 20.72 | 443,507 | +0.00(+0.00%) |
Aug 14, 2012 | 21.18 | 21.18 | 20.69 | 20.72 | 805,221 | -0.27(-1.31%) |
Aug 13, 2012 | 20.78 | 21.00 | 20.78 | 21.00 | 1,073,647 | +0.18(+0.86%) |
Aug 10, 2012 | 20.72 | 20.85 | 20.57 | 20.82 | 530,104 | +0.09(+0.45%) |
Aug 09, 2012 | 20.58 | 20.91 | 20.53 | 20.73 | 883,935 | +0.07(+0.33%) |
Aug 08, 2012 | 20.53 | 20.82 | 20.47 | 20.66 | 1,110,367 | +0.05(+0.25%) |
Aug 07, 2012 | 20.65 | 20.66 | 20.25 | 20.61 | 2,100,040 | -0.07(-0.33%) |
Aug 06, 2012 | 20.62 | 20.80 | 20.57 | 20.68 | 338,522 | +0.07(+0.33%) |
Aug 03, 2012 | 20.64 | 20.87 | 20.54 | 20.61 | 484,346 | +0.03(+0.16%) |
Aug 02, 2012 | 20.19 | 20.58 | 20.19 | 20.58 | 539,701 | -0.02(-0.08%) |
Aug 01, 2012 | 20.86 | 21.20 | 20.56 | 20.59 | 744,838 | -0.24(-1.14%) |
Jul 31, 2012 | 20.70 | 20.89 | 20.61 | 20.83 | 547,240 | +0.06(+0.29%) |
Jul 30, 2012 | 20.82 | 20.90 | 20.69 | 20.77 | 358,098 | -0.02(-0.08%) |
Jul 27, 2012 | 20.52 | 20.86 | 20.47 | 20.79 | 426,846 | +0.31(+1.49%) |
Jul 26, 2012 | 20.64 | 20.66 | 20.36 | 20.48 | 514,606 | +0.08(+0.42%) |
Jul 25, 2012 | 20.71 | 20.76 | 20.36 | 20.40 | 469,440 | -0.17(-0.82%) |
Jul 24, 2012 | 20.67 | 20.73 | 20.45 | 20.57 | 634,515 | -0.03(-0.16%) |
Jul 23, 2012 | 20.30 | 20.66 | 20.27 | 20.60 | 426,742 | +0.10(+0.50%) |
Jul 20, 2012 | 20.42 | 20.58 | 20.23 | 20.50 | 481,229 | -0.09(-0.45%) |
Jul 19, 2012 | 20.74 | 20.82 | 20.39 | 20.59 | 448,463 | -0.09(-0.45%) |
Jul 18, 2012 | 20.73 | 20.78 | 20.61 | 20.69 | 646,013 | -0.09(-0.45%) |
Jul 17, 2012 | 20.78 | 20.92 | 20.58 | 20.78 | 678,807 | +0.12(+0.58%) |
Jul 16, 2012 | 20.60 | 20.77 | 20.49 | 20.66 | 538,035 | +0.02(+0.08%) |
Jul 13, 2012 | 20.36 | 20.65 | 20.32 | 20.64 | 464,818 | +0.30(+1.46%) |
Jul 12, 2012 | 20.20 | 20.52 | 20.01 | 20.35 | 469,507 | +0.03(+0.17%) |
Jul 11, 2012 | 20.19 | 20.35 | 20.06 | 20.31 | 562,669 | +0.13(+0.63%) |
Jul 10, 2012 | 20.46 | 20.57 | 20.06 | 20.19 | 393,428 | -0.24(-1.16%) |
Jul 09, 2012 | 20.33 | 20.44 | 20.25 | 20.42 | 626,881 | +0.10(+0.50%) |
Jul 06, 2012 | 20.10 | 20.41 | 20.00 | 20.32 | 767,319 | +0.03(+0.13%) |
Jul 05, 2012 | 20.37 | 20.57 | 20.30 | 20.30 | 633,288 | -0.06(-0.29%) |
Jul 03, 2012 | 20.36 | 20.47 | 20.27 | 20.36 | 434,766 | -0.03(-0.12%) |
Jul 02, 2012 | 20.24 | 20.52 | 20.18 | 20.38 | 1,080,954 | +0.16(+0.80%) |
Jun 29, 2012 | 20.32 | 20.32 | 20.07 | 20.22 | 646,064 | +0.21(+1.06%) |
Jun 28, 2012 | 19.48 | 20.02 | 19.39 | 20.01 | 592,288 | +0.45(+2.30%) |
Jun 27, 2012 | 19.53 | 19.72 | 19.48 | 19.56 | 511,226 | +0.03(+0.17%) |
Jun 26, 2012 | 19.43 | 19.73 | 19.41 | 19.52 | 305,076 | +0.12(+0.61%) |
Jun 25, 2012 | 19.35 | 19.47 | 19.24 | 19.41 | 426,834 | -0.10(-0.52%) |
Jun 22, 2012 | 19.70 | 19.75 | 19.47 | 19.51 | 923,105 | -0.07(-0.35%) |
Jun 21, 2012 | 19.82 | 19.83 | 19.50 | 19.57 | 618,343 | -0.19(-0.94%) |
Jun 20, 2012 | 19.82 | 20.05 | 19.69 | 19.76 | 574,476 | -0.08(-0.38%) |
Jun 19, 2012 | 19.63 | 20.10 | 19.56 | 19.84 | 1,200,074 | +0.20(+0.99%) |
Jun 18, 2012 | 19.49 | 19.85 | 19.43 | 19.64 | 799,036 | +0.08(+0.43%) |
Jun 15, 2012 | 19.62 | 19.77 | 19.41 | 19.56 | 1,021,616 | +0.08(+0.39%) |
Jun 14, 2012 | 18.85 | 19.62 | 18.85 | 19.48 | 909,742 | +0.68(+3.61%) |
Jun 13, 2012 | 18.72 | 19.21 | 18.69 | 18.80 | 712,361 | +0.00(+0.00%) |
Jun 12, 2012 | 18.68 | 18.85 | 18.53 | 18.80 | 362,937 | +0.22(+1.19%) |
Jun 11, 2012 | 19.14 | 19.15 | 18.57 | 18.58 | 579,381 | -0.48(-2.54%) |
Jun 08, 2012 | 18.51 | 19.08 | 18.51 | 19.07 | 571,080 | +0.53(+2.84%) |
Jun 07, 2012 | 18.99 | 19.09 | 18.50 | 18.54 | 1,177,170 | -0.25(-1.35%) |
Jun 06, 2012 | 19.04 | 19.08 | 18.62 | 18.79 | 1,563,239 | -0.13(-0.67%) |
Jun 05, 2012 | 18.40 | 19.00 | 18.35 | 18.92 | 1,071,965 | +0.41(+2.20%) |
Jun 04, 2012 | 18.63 | 18.90 | 18.42 | 18.51 | 1,387,493 | -0.14(-0.77%) |
Jun 01, 2012 | 18.24 | 18.73 | 18.16 | 18.66 | 1,723,312 | +0.10(+0.55%) |
May 31, 2012 | 18.40 | 18.72 | 18.17 | 18.56 | 701,893 | +0.15(+0.83%) |
May 30, 2012 | 18.61 | 18.67 | 18.30 | 18.40 | 1,080,740 | -0.36(-1.94%) |
May 29, 2012 | 18.45 | 18.78 | 18.41 | 18.77 | 719,017 | +0.41(+2.22%) |
May 25, 2012 | 18.37 | 18.52 | 18.30 | 18.36 | 647,806 | -0.04(-0.23%) |
May 24, 2012 | 18.29 | 18.40 | 18.02 | 18.40 | 876,124 | +0.09(+0.51%) |
May 23, 2012 | 17.97 | 18.31 | 17.86 | 18.31 | 614,437 | +0.17(+0.93%) |
May 22, 2012 | 18.02 | 18.29 | 18.01 | 18.14 | 769,090 | +0.11(+0.61%) |
May 21, 2012 | 17.62 | 18.07 | 17.56 | 18.03 | 993,863 | +0.42(+2.36%) |
May 18, 2012 | 17.82 | 17.99 | 17.56 | 17.62 | 666,337 | -0.20(-1.10%) |
May 17, 2012 | 18.25 | 18.28 | 17.81 | 17.81 | 840,780 | -0.43(-2.37%) |
May 16, 2012 | 18.55 | 18.63 | 18.17 | 18.24 | 884,272 | -0.30(-1.60%) |
May 15, 2012 | 18.70 | 18.83 | 18.40 | 18.54 | 1,036,025 | -0.20(-1.09%) |
May 14, 2012 | 18.37 | 18.81 | 18.29 | 18.74 | 1,466,823 | +0.43(+2.33%) |
May 11, 2012 | 18.06 | 18.36 | 18.03 | 18.32 | 633,027 | +0.10(+0.55%) |
May 10, 2012 | 18.53 | 18.56 | 18.20 | 18.22 | 459,237 | -0.15(-0.82%) |
May 09, 2012 | 18.29 | 18.56 | 18.17 | 18.37 | 672,791 | -0.04(-0.23%) |
May 08, 2012 | 18.12 | 18.43 | 18.12 | 18.41 | 1,895,767 | +0.19(+1.06%) |
May 07, 2012 | 17.94 | 18.32 | 17.88 | 18.22 | 435,882 | +0.23(+1.30%) |
May 04, 2012 | 17.92 | 18.06 | 17.86 | 17.98 | 540,340 | +0.00(+0.00%) |
May 03, 2012 | 18.12 | 18.17 | 17.95 | 17.98 | 670,357 | -0.09(-0.51%) |
May 02, 2012 | 18.15 | 18.17 | 17.78 | 18.07 | 518,391 | -0.13(-0.74%) |
May 01, 2012 | 18.03 | 18.45 | 18.03 | 18.21 | 636,097 | +0.23(+1.30%) |
Apr 30, 2012 | 17.99 | 18.04 | 17.78 | 17.97 | 827,888 | -0.04(-0.23%) |
Apr 27, 2012 | 17.92 | 18.07 | 17.77 | 18.02 | 812,468 | +0.11(+0.61%) |
Apr 26, 2012 | 17.79 | 18.05 | 17.71 | 17.91 | 868,145 | +0.08(+0.47%) |
Apr 25, 2012 | 17.88 | 17.97 | 17.79 | 17.82 | 926,888 | +0.10(+0.57%) |
Apr 24, 2012 | 17.61 | 17.76 | 17.52 | 17.72 | 929,195 | +0.15(+0.86%) |
Apr 23, 2012 | 17.61 | 17.61 | 17.39 | 17.57 | 534,034 | -0.24(-1.36%) |
Apr 20, 2012 | 17.83 | 17.86 | 17.67 | 17.81 | 616,128 | +0.19(+1.09%) |
Apr 19, 2012 | 17.66 | 17.70 | 17.50 | 17.62 | 1,218,964 | +0.01(+0.05%) |
Apr 18, 2012 | 17.82 | 17.84 | 17.58 | 17.61 | 1,078,545 | -0.29(-1.64%) |
Apr 17, 2012 | 17.83 | 18.01 | 17.71 | 17.91 | 735,318 | +0.20(+1.13%) |
Apr 16, 2012 | 17.73 | 17.86 | 17.62 | 17.71 | 972,639 | +0.09(+0.52%) |
Apr 13, 2012 | 17.66 | 17.78 | 17.58 | 17.61 | 744,881 | -0.13(-0.71%) |
Apr 12, 2012 | 17.61 | 17.77 | 17.52 | 17.74 | 954,542 | +0.20(+1.14%) |
Apr 11, 2012 | 17.72 | 17.78 | 17.46 | 17.54 | 1,594,506 | -0.01(-0.05%) |
Apr 10, 2012 | 18.11 | 18.23 | 17.49 | 17.55 | 1,289,363 | -0.57(-3.14%) |
Apr 09, 2012 | 17.95 | 18.30 | 17.84 | 18.12 | 1,078,344 | -0.08(-0.46%) |
Apr 05, 2012 | 18.21 | 18.33 | 18.10 | 18.20 | 571,477 | -0.08(-0.46%) |
Apr 04, 2012 | 18.37 | 18.44 | 18.16 | 18.28 | 579,813 | -0.22(-1.18%) |
Apr 03, 2012 | 18.58 | 18.69 | 18.40 | 18.50 | 475,320 | -0.11(-0.58%) |
Apr 02, 2012 | 18.41 | 18.61 | 18.28 | 18.61 | 578,028 | +0.20(+1.09%) |
Mar 30, 2012 | 18.41 | 18.62 | 18.39 | 18.41 | 1,110,626 | +0.06(+0.32%) |
Mar 29, 2012 | 18.25 | 18.45 | 18.17 | 18.35 | 866,710 | -0.01(-0.05%) |
Mar 28, 2012 | 18.28 | 18.38 | 18.15 | 18.36 | 1,054,334 | +0.06(+0.32%) |
Mar 27, 2012 | 18.19 | 18.43 | 18.19 | 18.30 | 524,256 | +0.14(+0.78%) |
Mar 26, 2012 | 18.39 | 18.41 | 18.14 | 18.16 | 533,414 | -0.03(-0.18%) |
Mar 23, 2012 | 18.06 | 18.19 | 17.92 | 18.19 | 631,220 | +0.08(+0.42%) |
Mar 22, 2012 | 18.31 | 18.31 | 18.00 | 18.12 | 814,846 | -0.31(-1.68%) |
Mar 21, 2012 | 18.28 | 18.84 | 18.21 | 18.43 | 1,794,374 | +0.14(+0.78%) |
Mar 20, 2012 | 17.81 | 18.28 | 17.76 | 18.28 | 968,452 | +0.38(+2.15%) |
Mar 19, 2012 | 17.56 | 17.97 | 17.50 | 17.90 | 541,832 | +0.33(+1.86%) |
Mar 16, 2012 | 17.56 | 17.60 | 17.41 | 17.57 | 573,548 | +0.09(+0.53%) |
Mar 15, 2012 | 17.49 | 17.57 | 17.34 | 17.48 | 489,868 | -0.07(-0.38%) |
Mar 14, 2012 | 17.71 | 17.77 | 17.48 | 17.55 | 661,498 | -0.18(-0.99%) |
Mar 13, 2012 | 17.47 | 17.74 | 17.41 | 17.72 | 497,860 | +0.39(+2.27%) |
Mar 12, 2012 | 17.30 | 17.37 | 17.22 | 17.33 | 354,473 | +0.03(+0.15%) |
Mar 09, 2012 | 17.16 | 17.36 | 17.11 | 17.30 | 373,290 | +0.13(+0.73%) |
Mar 08, 2012 | 17.23 | 17.31 | 16.97 | 17.18 | 345,127 | +0.02(+0.10%) |
Mar 07, 2012 | 17.23 | 17.31 | 17.04 | 17.16 | 381,029 | +0.00(+0.00%) |
Mar 06, 2012 | 17.12 | 17.30 | 17.09 | 17.16 | 751,957 | -0.11(-0.63%) |
Mar 05, 2012 | 17.04 | 17.31 | 16.89 | 17.27 | 493,200 | +0.23(+1.38%) |
Mar 02, 2012 | 17.34 | 17.35 | 16.94 | 17.04 | 1,189,429 | -0.31(-1.78%) |
Mar 01, 2012 | 17.32 | 17.41 | 17.24 | 17.35 | 654,827 | +0.05(+0.29%) |
Feb 29, 2012 | 17.44 | 17.58 | 17.26 | 17.30 | 669,352 | -0.06(-0.34%) |
Feb 28, 2012 | 17.54 | 17.54 | 17.27 | 17.35 | 284,729 | -0.10(-0.58%) |
Feb 27, 2012 | 17.27 | 17.47 | 17.09 | 17.45 | 520,974 | +0.04(+0.24%) |
Feb 24, 2012 | 17.55 | 17.61 | 17.32 | 17.41 | 315,669 | -0.02(-0.10%) |
Feb 23, 2012 | 17.07 | 17.68 | 16.95 | 17.43 | 656,032 | +0.23(+1.36%) |
Feb 22, 2012 | 17.24 | 17.34 | 17.02 | 17.20 | 572,028 | -0.03(-0.19%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.20 | 17.23 | 764,017 | -0.36(-2.05%) |
Feb 17, 2012 | 17.61 | 17.67 | 17.44 | 17.59 | 424,571 | +0.03(+0.19%) |
Feb 16, 2012 | 17.31 | 17.73 | 17.30 | 17.56 | 766,284 | +0.27(+1.55%) |
Feb 15, 2012 | 17.49 | 17.51 | 17.25 | 17.29 | 609,140 | -0.13(-0.72%) |
Feb 14, 2012 | 17.20 | 17.47 | 17.06 | 17.41 | 623,558 | +0.21(+1.22%) |
Feb 13, 2012 | 17.33 | 17.43 | 17.16 | 17.20 | 1,530,793 | +0.05(+0.29%) |
Feb 10, 2012 | 17.40 | 17.52 | 17.13 | 17.15 | 1,123,747 | -0.40(-2.26%) |
Feb 09, 2012 | 17.72 | 17.81 | 17.49 | 17.55 | 637,625 | -0.16(-0.93%) |
Feb 08, 2012 | 17.67 | 17.80 | 17.55 | 17.72 | 719,532 | +0.06(+0.33%) |
Feb 07, 2012 | 17.54 | 17.74 | 17.51 | 17.66 | 619,292 | +0.09(+0.52%) |
Feb 06, 2012 | 17.42 | 17.60 | 17.37 | 17.57 | 609,032 | +0.12(+0.71%) |
Feb 03, 2012 | 17.69 | 17.79 | 17.41 | 17.44 | 741,445 | -0.06(-0.33%) |
Feb 02, 2012 | 17.53 | 17.62 | 17.42 | 17.50 | 630,030 | -0.07(-0.42%) |