Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.00 | 20.01 | 19.99 | 20.00 | 30,087 | +0.00(+0.00%) |
Feb 27, 2013 | 20.00 | 20.01 | 20.00 | 20.00 | 2,922 | +0.03(+0.15%) |
Feb 26, 2013 | 19.99 | 20.00 | 19.95 | 19.97 | 6,193 | -0.05(-0.25%) |
Feb 22, 2013 | 19.98 | 20.02 | 19.98 | 20.02 | 47,415 | +0.02(+0.10%) |
Feb 21, 2013 | 20.00 | 20.00 | 19.99 | 20.00 | 72,973 | +0.02(+0.10%) |
Feb 20, 2013 | 19.98 | 19.98 | 19.98 | 19.98 | 4,437 | +0.03(+0.15%) |
Feb 19, 2013 | 19.93 | 19.99 | 19.93 | 19.95 | 5,310 | -0.02(-0.10%) |
Feb 15, 2013 | 19.97 | 19.97 | 19.97 | 0 | +0.01(+0.05%) | |
Feb 14, 2013 | 19.96 | 19.96 | 19.96 | 19.96 | 15,537 | +0.01(+0.05%) |
Feb 13, 2013 | 19.95 | 19.96 | 19.95 | 19.95 | 10,019 | +0.00(+0.00%) |
Feb 12, 2013 | 19.92 | 19.97 | 19.92 | 19.95 | 7,422 | -0.02(-0.10%) |
Feb 11, 2013 | 19.98 | 19.98 | 19.95 | 19.97 | 11,825 | +0.01(+0.05%) |
Feb 08, 2013 | 19.93 | 19.96 | 19.93 | 19.96 | 5,015 | +0.05(+0.25%) |
Feb 07, 2013 | 19.93 | 19.94 | 19.91 | 19.91 | 13,394 | -0.02(-0.10%) |
Feb 06, 2013 | 19.93 | 19.93 | 19.93 | 19.93 | 4,240 | +0.02(+0.10%) |
Feb 04, 2013 | 19.93 | 19.93 | 19.91 | 19.91 | 2,480 | -0.02(-0.10%) |
Feb 01, 2013 | 19.93 | 19.93 | 19.93 | 19.93 | 5,762 | +0.01(+0.05%) |
Jan 31, 2013 | 19.92 | 19.92 | 19.92 | 19.92 | 1,456 | +0.01(+0.05%) |
Jan 30, 2013 | 19.92 | 19.92 | 19.91 | 19.91 | 4,058 | -0.02(-0.10%) |
Jan 29, 2013 | 19.94 | 19.94 | 19.89 | 19.93 | 2,712 | +0.00(+0.00%) |
Jan 28, 2013 | 19.93 | 19.93 | 19.89 | 19.93 | 6,508 | -0.09(-0.45%) |
Jan 25, 2013 | 19.98 | 20.02 | 19.98 | 20.02 | 3,955 | -0.02(-0.10%) |
Jan 24, 2013 | 20.04 | 20.04 | 20.04 | 20.04 | 1,752 | +0.01(+0.05%) |
Jan 23, 2013 | 20.01 | 20.04 | 20.00 | 20.03 | 2,986 | +0.04(+0.20%) |
Jan 22, 2013 | 20.00 | 20.00 | 19.98 | 19.99 | 9,612 | +0.02(+0.10%) |
Jan 21, 2013 | 20.00 | 20.00 | 19.97 | 19.97 | 2,600 | +0.00(+0.00%) |
Jan 18, 2013 | 19.96 | 20.00 | 19.96 | 19.97 | 6,997 | +0.01(+0.05%) |
Jan 17, 2013 | 20.00 | 20.00 | 19.96 | 19.96 | 5,235 | -0.05(-0.25%) |
Jan 16, 2013 | 20.01 | 20.01 | 20.01 | 20.01 | 17,274 | +0.00(+0.00%) |
Jan 15, 2013 | 20.01 | 20.01 | 19.97 | 20.01 | 2,327 | +0.03(+0.15%) |
Jan 14, 2013 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 19.93 | 19.98 | 19.93 | 19.98 | 5,224 | +0.03(+0.15%) |
Jan 10, 2013 | 19.99 | 19.99 | 19.95 | 19.95 | 7,210 | -0.05(-0.25%) |
Jan 09, 2013 | 20.00 | 20.00 | 20.00 | 20.00 | 3,470 | +0.00(+0.00%) |
Jan 08, 2013 | 19.98 | 20.00 | 19.94 | 20.00 | 1,332,914 | +0.08(+0.40%) |
Jan 07, 2013 | 19.92 | 19.95 | 19.92 | 19.92 | 2,399 | -0.03(-0.15%) |
Jan 04, 2013 | 19.96 | 19.96 | 19.95 | 19.95 | 479 | -0.01(-0.05%) |
Jan 03, 2013 | 19.97 | 19.98 | 19.92 | 19.96 | 66,366 | +0.02(+0.10%) |
Jan 02, 2013 | 19.98 | 19.97 | 19.93 | 19.94 | 9,579 | -0.02(-0.10%) |
Dec 31, 2012 | 19.96 | 19.96 | 19.96 | 0 | -0.04(-0.20%) | |
Dec 28, 2012 | 20.01 | 20.01 | 20.00 | 20.00 | 3,426 | +0.00(+0.00%) |
Dec 27, 2012 | 19.96 | 20.00 | 19.94 | 20.00 | 4,126 | +0.00(+0.00%) |
Dec 24, 2012 | 20.00 | 20.00 | 20.00 | 0 | -0.05(-0.25%) | |
Dec 21, 2012 | 20.04 | 20.06 | 20.04 | 20.05 | 30,320 | -0.01(-0.05%) |
Dec 20, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 3,468 | +0.05(+0.25%) |
Dec 19, 2012 | 20.02 | 20.02 | 20.01 | 20.01 | 584 | -0.01(-0.05%) |
Dec 18, 2012 | 20.03 | 20.03 | 20.02 | 20.02 | 6,175 | +0.00(+0.00%) |
Dec 17, 2012 | 20.03 | 20.03 | 20.02 | 20.02 | 2,263 | -0.01(-0.05%) |
Dec 14, 2012 | 20.02 | 20.03 | 20.00 | 20.03 | 4,110 | -0.01(-0.05%) |
Dec 13, 2012 | 20.05 | 20.05 | 20.04 | 20.04 | 6,775 | -0.02(-0.10%) |
Dec 12, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 10,495 | +0.01(+0.05%) |
Dec 11, 2012 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Dec 10, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 10,781 | +0.01(+0.05%) |
Dec 07, 2012 | 20.04 | 20.06 | 20.02 | 20.04 | 804 | -0.03(-0.15%) |
Dec 06, 2012 | 20.08 | 20.08 | 20.01 | 20.07 | 3,606 | -0.01(-0.05%) |
Dec 05, 2012 | 20.01 | 20.08 | 20.01 | 20.08 | 1,750 | +0.01(+0.05%) |
Dec 04, 2012 | 20.06 | 20.07 | 20.05 | 20.07 | 5,516 | +0.02(+0.10%) |
Nov 30, 2012 | 20.05 | 20.05 | 20.04 | 20.05 | 5,236 | +0.03(+0.15%) |
Nov 29, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 380 | -0.01(-0.05%) |
Nov 28, 2012 | 20.03 | 20.03 | 20.02 | 20.03 | 2,836 | +0.02(+0.10%) |
Nov 27, 2012 | 20.02 | 20.02 | 20.00 | 20.01 | 3,303 | -0.06(-0.30%) |
Nov 26, 2012 | 20.06 | 20.08 | 20.06 | 20.07 | 15,122 | +0.01(+0.05%) |
Nov 24, 2012 | 20.06 | 20.06 | 20.04 | 20.06 | 1,550 | +0.00(+0.00%) |
Nov 23, 2012 | 20.06 | 20.06 | 20.04 | 20.06 | 1,550 | +0.02(+0.10%) |
Nov 22, 2012 | 20.07 | 20.07 | 20.04 | 20.04 | 1,688 | -0.01(-0.05%) |
Nov 21, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 3,524 | -0.02(-0.10%) |
Nov 20, 2012 | 20.05 | 20.07 | 20.05 | 20.07 | 575 | +0.08(+0.40%) |
Nov 19, 2012 | 20.07 | 20.07 | 19.99 | 19.99 | 6,576 | -0.07(-0.35%) |
Nov 16, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 150 | +0.00(+0.00%) |
Nov 15, 2012 | 20.06 | 20.08 | 20.02 | 20.06 | 8,664 | -0.02(-0.10%) |
Nov 14, 2012 | 20.07 | 20.08 | 20.05 | 20.08 | 25,516 | +0.00(+0.00%) |
Nov 13, 2012 | 20.08 | 20.09 | 20.08 | 20.08 | 4,737 | +0.01(+0.05%) |
Nov 12, 2012 | 20.05 | 20.07 | 20.05 | 20.07 | 1,772 | +0.00(+0.00%) |
Nov 09, 2012 | 20.07 | 20.07 | 20.05 | 20.07 | 10,045 | +0.00(+0.00%) |
Nov 08, 2012 | 20.06 | 20.07 | 20.05 | 20.07 | 8,204 | +0.01(+0.05%) |
Nov 07, 2012 | 20.05 | 20.06 | 20.05 | 20.06 | 11,999 | +0.01(+0.05%) |
Nov 06, 2012 | 20.06 | 20.06 | 20.05 | 20.05 | 3,420 | +0.00(+0.00%) |
Nov 05, 2012 | 20.03 | 20.05 | 20.01 | 20.05 | 29,080 | +0.00(+0.00%) |
Nov 02, 2012 | 20.05 | 20.05 | 20.01 | 20.05 | 8,640 | +0.03(+0.15%) |
Nov 01, 2012 | 20.03 | 20.04 | 20.02 | 20.02 | 6,590 | +0.00(+0.00%) |
Oct 31, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 9,696 | +0.00(+0.00%) |
Oct 30, 2012 | 20.01 | 20.02 | 20.01 | 20.02 | 80,380 | +0.02(+0.10%) |
Oct 29, 2012 | 20.00 | 20.00 | 19.99 | 20.00 | 5,600 | +0.01(+0.05%) |
Oct 26, 2012 | 19.99 | 20.01 | 19.99 | 19.99 | 11,426 | -0.06(-0.30%) |
Oct 25, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 1,190 | +0.00(+0.00%) |
Oct 24, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 14,150 | -0.02(-0.10%) |
Oct 23, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 1,000 | -0.01(-0.05%) |
Oct 19, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 100 | +0.01(+0.05%) |
Oct 18, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 9,811 | +0.04(+0.20%) |
Oct 17, 2012 | 20.10 | 20.10 | 20.03 | 20.03 | 7,051 | -0.06(-0.30%) |
Oct 16, 2012 | 20.10 | 20.10 | 20.07 | 20.09 | 2,057 | +0.00(+0.00%) |
Oct 15, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 2,326 | +0.00(+0.00%) |
Oct 12, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 1,230 | +0.02(+0.10%) |
Oct 11, 2012 | 20.07 | 20.07 | 20.06 | 20.07 | 1,271 | +0.01(+0.05%) |
Oct 10, 2012 | 20.08 | 20.08 | 20.06 | 20.06 | 2,144 | +0.02(+0.10%) |
Oct 09, 2012 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 20.04 | 20.04 | 20.04 | 0 | -0.05(-0.25%) | |
Oct 04, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 9,817 | -0.02(-0.10%) |
Oct 03, 2012 | 20.12 | 20.12 | 20.08 | 20.11 | 1,072 | +0.06(+0.30%) |
Oct 02, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 112 | -0.02(-0.10%) |
Oct 01, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 1,778 | -0.01(-0.05%) |
Sep 28, 2012 | 20.09 | 20.10 | 20.08 | 20.08 | 16,350 | +0.02(+0.10%) |
Sep 27, 2012 | 20.06 | 20.07 | 20.06 | 20.06 | 21,320 | -0.02(-0.10%) |
Sep 26, 2012 | 20.08 | 20.08 | 20.06 | 20.08 | 17,266 | +0.02(+0.10%) |
Sep 25, 2012 | 20.05 | 20.06 | 20.03 | 20.06 | 7,494 | -0.08(-0.40%) |
Sep 24, 2012 | 20.06 | 20.14 | 20.06 | 20.14 | 9,961 | +0.09(+0.45%) |
Sep 21, 2012 | 20.11 | 20.12 | 20.05 | 20.05 | 80,523 | -0.05(-0.25%) |
Sep 20, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 1,480 | +0.01(+0.05%) |
Sep 19, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 267 | +0.05(+0.25%) |
Sep 18, 2012 | 20.04 | 20.04 | 20.04 | 30 | +0.00(+0.00%) | |
Sep 17, 2012 | 20.05 | 20.06 | 20.04 | 20.04 | 33,626 | +0.06(+0.30%) |
Sep 14, 2012 | 20.04 | 20.04 | 19.98 | 19.98 | 3,245 | -0.06(-0.30%) |
Sep 13, 2012 | 20.06 | 20.06 | 20.04 | 20.04 | 1,093 | +0.02(+0.10%) |
Sep 12, 2012 | 20.03 | 20.03 | 20.02 | 20.02 | 1,495 | +0.00(+0.00%) |
Sep 11, 2012 | 20.03 | 20.03 | 20.02 | 20.02 | 2,284 | -0.03(-0.15%) |
Sep 10, 2012 | 20.04 | 20.05 | 20.04 | 20.05 | 7,885 | +0.05(+0.25%) |
Sep 07, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 543 | +0.00(+0.00%) |
Sep 06, 2012 | 20.04 | 20.04 | 20.00 | 20.00 | 5,875 | -0.08(-0.40%) |
Sep 05, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 830 | +0.02(+0.10%) |
Sep 04, 2012 | 20.04 | 20.06 | 20.04 | 20.06 | 13,690 | +0.12(+0.60%) |
Aug 31, 2012 | 19.94 | 19.94 | 19.94 | 0 | -0.11(-0.55%) | |
Aug 30, 2012 | 20.04 | 20.05 | 20.04 | 20.05 | 18,636 | +0.04(+0.20%) |
Aug 29, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 1,570 | -0.01(-0.05%) |
Aug 27, 2012 | 20.06 | 20.08 | 20.02 | 20.02 | 73,422 | -0.07(-0.35%) |
Aug 24, 2012 | 20.08 | 20.09 | 20.08 | 20.09 | 2,933 | +0.01(+0.05%) |
Aug 23, 2012 | 20.09 | 20.09 | 20.08 | 20.08 | 1,387 | +0.02(+0.10%) |
Aug 22, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 9,089 | +0.04(+0.20%) |
Aug 21, 2012 | 20.00 | 20.02 | 20.00 | 20.02 | 4,676 | +0.01(+0.05%) |
Aug 20, 2012 | 20.02 | 20.02 | 20.00 | 20.01 | 13,432 | +0.04(+0.20%) |
Aug 17, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 31,412 | +0.01(+0.05%) |
Aug 16, 2012 | 19.98 | 19.98 | 19.96 | 19.96 | 2,800 | -0.01(-0.05%) |
Aug 15, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 21,500 | +0.00(+0.00%) |
Aug 14, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 435 | -0.06(-0.30%) |
Aug 13, 2012 | 20.03 | 20.03 | 19.97 | 20.03 | 3,091 | +0.00(+0.00%) |
Aug 11, 2012 | 20.03 | 20.03 | 20.01 | 20.03 | 23,958 | +0.00(+0.00%) |
Aug 10, 2012 | 20.03 | 20.03 | 20.01 | 20.03 | 23,958 | +0.03(+0.15%) |
Aug 09, 2012 | 19.99 | 20.00 | 19.97 | 20.00 | 55,015 | +0.03(+0.15%) |
Aug 08, 2012 | 19.99 | 19.99 | 19.97 | 19.97 | 32,203 | -0.01(-0.05%) |
Aug 07, 2012 | 19.98 | 19.98 | 19.90 | 19.98 | 2,512 | -0.07(-0.35%) |
Aug 03, 2012 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Aug 02, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 3,499 | +0.02(+0.10%) |
Aug 01, 2012 | 20.02 | 20.03 | 19.97 | 20.03 | 12,024 | -0.01(-0.05%) |
Jul 31, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 683 | +0.06(+0.30%) |
Jul 30, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 70,103 | -0.02(-0.10%) |
Jul 27, 2012 | 20.02 | 20.02 | 20.00 | 20.00 | 15,300 | -0.06(-0.30%) |
Jul 26, 2012 | 20.07 | 20.07 | 20.06 | 20.06 | 27,405 | -0.11(-0.55%) |
Jul 25, 2012 | 20.18 | 20.18 | 20.17 | 20.17 | 2,942 | +0.00(+0.00%) |
Jul 24, 2012 | 20.16 | 20.17 | 20.16 | 20.17 | 4,370 | -0.01(-0.05%) |
Jul 23, 2012 | 20.18 | 20.18 | 20.18 | 20.18 | 10,060 | +0.00(+0.00%) |
Jul 20, 2012 | 20.18 | 20.18 | 20.18 | 20.18 | 11,850 | +0.04(+0.20%) |
Jul 19, 2012 | 20.14 | 20.14 | 20.14 | 20.14 | 5,500 | -0.01(-0.05%) |
Jul 18, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 138 | +0.03(+0.15%) |
Jul 17, 2012 | 20.12 | 20.12 | 20.12 | 20.12 | 76,276 | -0.02(-0.10%) |
Jul 16, 2012 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.00%) | |
Jul 12, 2012 | 20.14 | 20.14 | 20.14 | 20.14 | 2,200 | +0.02(+0.10%) |
Jul 11, 2012 | 20.13 | 20.13 | 20.12 | 20.12 | 4,150 | +0.01(+0.05%) |
Jul 10, 2012 | 20.09 | 20.11 | 20.09 | 20.11 | 3,138 | +0.00(+0.00%) |
Jul 09, 2012 | 20.10 | 20.11 | 20.09 | 20.11 | 47,662 | +0.03(+0.15%) |
Jul 06, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 632 | +0.06(+0.30%) |
Jul 05, 2012 | 20.04 | 20.05 | 20.02 | 20.02 | 1,324 | -0.02(-0.10%) |
Jul 04, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 1,200 | +0.01(+0.05%) |
Jul 03, 2012 | 20.05 | 20.05 | 19.98 | 20.03 | 20,088 | +0.02(+0.10%) |
Jun 29, 2012 | 20.01 | 20.01 | 20.01 | 0 | -0.03(-0.15%) | |
Jun 28, 2012 | 20.05 | 20.05 | 20.04 | 20.04 | 5,880 | +0.03(+0.15%) |
Jun 27, 2012 | 20.00 | 20.01 | 20.00 | 20.01 | 22,816 | +0.01(+0.05%) |
Jun 26, 2012 | 19.99 | 20.01 | 19.99 | 20.00 | 85,046 | -0.06(-0.30%) |
Jun 25, 2012 | 20.06 | 20.06 | 20.06 | 90 | +0.00(+0.00%) | |
Jun 22, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 739 | +0.00(+0.00%) |
Jun 21, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 1,933 | +0.00(+0.00%) |
Jun 20, 2012 | 20.06 | 20.06 | 20.00 | 20.06 | 2,375 | +0.02(+0.10%) |
Jun 19, 2012 | 20.05 | 20.05 | 20.04 | 20.04 | 27,019 | -0.04(-0.20%) |
Jun 18, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 2,503 | +0.00(+0.00%) |
Jun 15, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 674 | +0.03(+0.15%) |
Jun 14, 2012 | 20.05 | 20.06 | 20.05 | 20.05 | 23,130 | -0.01(-0.05%) |
Jun 13, 2012 | 20.07 | 20.07 | 20.06 | 20.06 | 20,348 | +0.05(+0.25%) |
Jun 12, 2012 | 20.06 | 20.06 | 20.01 | 20.01 | 6,135 | -0.06(-0.30%) |
Jun 11, 2012 | 20.06 | 20.07 | 20.06 | 20.07 | 19,098 | +0.04(+0.20%) |
Jun 08, 2012 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) |
Jun 07, 2012 | 19.98 | 20.03 | 19.98 | 20.03 | 21,475 | -0.02(-0.10%) |
Jun 06, 2012 | 20.10 | 20.10 | 20.05 | 20.05 | 11,534 | -0.03(-0.15%) |
Jun 05, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 1,000 | -0.02(-0.10%) |
Jun 04, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 1,184,477 | -0.04(-0.20%) |
Jun 02, 2012 | 20.10 | 20.14 | 20.10 | 20.14 | 29,047 | +0.00(+0.00%) |
Jun 01, 2012 | 20.10 | 20.14 | 20.10 | 20.14 | 29,047 | +0.08(+0.40%) |
May 31, 2012 | 20.05 | 20.06 | 20.05 | 20.06 | 12,502 | +0.05(+0.25%) |
May 30, 2012 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
May 29, 2012 | 20.04 | 20.04 | 20.01 | 20.01 | 1,715 | -0.03(-0.15%) |
May 28, 2012 | 20.06 | 20.06 | 20.01 | 20.04 | 18,081 | -0.08(-0.40%) |
May 25, 2012 | 20.12 | 20.12 | 20.12 | 20.12 | 170 | +0.03(+0.15%) |
May 24, 2012 | 20.07 | 20.09 | 20.07 | 20.09 | 49,225 | -0.01(-0.05%) |
May 23, 2012 | 20.09 | 20.10 | 20.08 | 20.10 | 29,015 | +0.04(+0.20%) |
May 22, 2012 | 20.05 | 20.06 | 20.05 | 20.06 | 4,019 | -0.04(-0.20%) |
May 18, 2012 | 20.10 | 20.10 | 20.10 | 0 | +0.04(+0.20%) | |
May 17, 2012 | 20.05 | 20.06 | 20.05 | 20.06 | 5,200 | +0.02(+0.10%) |
May 16, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 4,382 | +0.01(+0.05%) |
May 15, 2012 | 20.06 | 20.06 | 20.03 | 20.03 | 62,648 | -0.02(-0.10%) |
May 14, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 15,512 | +0.01(+0.05%) |
May 11, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 420 | -0.01(-0.05%) |
May 10, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 1,530 | -0.02(-0.10%) |
May 09, 2012 | 20.09 | 20.09 | 20.02 | 20.07 | 49,961 | +0.01(+0.05%) |
May 08, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 57 | +0.00(+0.00%) |
May 07, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 639 | +0.00(+0.00%) |
May 04, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 600 | +0.05(+0.25%) |
May 03, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 723 | -0.01(-0.05%) |
May 02, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 12,300 | +0.06(+0.30%) |
May 01, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,234 | -0.03(-0.15%) |
Apr 30, 2012 | 19.91 | 19.99 | 19.91 | 19.99 | 1,172 | +0.12(+0.60%) |
Apr 27, 2012 | 19.87 | 19.87 | 19.87 | 17 | +0.00(+0.00%) | |
Apr 26, 2012 | 19.87 | 19.87 | 19.87 | 21 | +0.00(+0.00%) | |
Apr 25, 2012 | 19.87 | 19.87 | 19.87 | 19.87 | 582 | -0.17(-0.85%) |
Apr 24, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 556 | +0.04(+0.20%) |
Apr 23, 2012 | 20.05 | 20.05 | 20.00 | 20.00 | 53,242 | -0.05(-0.25%) |
Apr 20, 2012 | 20.04 | 20.05 | 20.04 | 20.05 | 14,959 | -0.02(-0.10%) |
Apr 19, 2012 | 20.07 | 20.07 | 20.06 | 20.07 | 3,769 | +0.00(+0.00%) |
Apr 18, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 240 | +0.01(+0.05%) |
Apr 17, 2012 | 20.06 | 20.06 | 20.04 | 20.06 | 3,050 | -0.04(-0.20%) |
Apr 16, 2012 | 20.10 | 20.12 | 20.10 | 20.10 | 87,942 | +0.00(+0.00%) |
Apr 13, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 10,000 | +0.00(+0.00%) |
Apr 12, 2012 | 20.11 | 20.11 | 20.10 | 20.10 | 834 | -0.01(-0.05%) |
Apr 11, 2012 | 20.11 | 20.11 | 20.09 | 20.11 | 35,953 | -0.03(-0.15%) |
Apr 10, 2012 | 20.09 | 20.14 | 20.09 | 20.14 | 23,984 | +0.04(+0.20%) |
Apr 09, 2012 | 20.10 | 20.11 | 20.10 | 20.10 | 16,899 | +0.03(+0.15%) |
Apr 05, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 41,067 | -0.01(-0.05%) |
Apr 04, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 2,700 | +0.01(+0.05%) |
Apr 03, 2012 | 20.14 | 20.14 | 20.07 | 20.07 | 432,225 | -0.05(-0.25%) |
Apr 02, 2012 | 20.12 | 20.12 | 20.12 | 20.12 | 21,178 | +0.01(+0.05%) |
Mar 30, 2012 | 20.11 | 20.11 | 20.11 | 20.11 | 54,499 | +0.03(+0.15%) |
Mar 29, 2012 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Mar 28, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 23,431 | -0.02(-0.10%) |
Mar 27, 2012 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Mar 26, 2012 | 20.12 | 20.12 | 20.10 | 20.10 | 6,350 | -0.04(-0.20%) |
Mar 23, 2012 | 20.14 | 20.14 | 20.14 | 20.14 | 265 | +0.02(+0.10%) |
Mar 22, 2012 | 20.12 | 20.12 | 20.12 | 20.12 | 523 | +0.04(+0.20%) |
Mar 21, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 6,149 | -0.01(-0.05%) |
Mar 20, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 378 | +0.03(+0.15%) |
Mar 19, 2012 | 20.10 | 20.10 | 20.06 | 20.06 | 31,851 | +0.10(+0.50%) |
Mar 16, 2012 | 20.06 | 20.07 | 19.96 | 19.96 | 574,475 | -0.14(-0.70%) |
Mar 15, 2012 | 20.05 | 20.10 | 20.05 | 20.10 | 738 | -0.01(-0.05%) |
Mar 14, 2012 | 20.12 | 20.12 | 20.10 | 20.11 | 3,194 | -0.04(-0.20%) |
Mar 13, 2012 | 20.15 | 20.15 | 20.12 | 20.15 | 57,779 | +0.03(+0.15%) |
Mar 12, 2012 | 20.12 | 20.12 | 20.12 | 20.12 | 573 | -0.02(-0.10%) |
Mar 09, 2012 | 20.13 | 20.14 | 20.13 | 20.14 | 7,376 | +0.00(+0.00%) |
Mar 08, 2012 | 20.13 | 20.15 | 20.10 | 20.14 | 54,171 | -0.05(-0.25%) |
Mar 07, 2012 | 20.19 | 20.19 | 20.19 | 20.19 | 2,045 | +0.00(+0.00%) |
Mar 06, 2012 | 20.16 | 20.19 | 20.16 | 20.19 | 6,925 | +0.03(+0.15%) |
Mar 05, 2012 | 20.16 | 20.16 | 20.16 | 20.16 | 33,709 | +0.01(+0.05%) |
Mar 02, 2012 | 20.14 | 20.15 | 20.11 | 20.15 | 22,186 | +0.01(+0.05%) |