Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.50 | 21.58 | 20.94 | 21.58 | 39,948 | -0.16(-0.71%) |
May 30, 2013 | 21.51 | 21.74 | 21.50 | 21.74 | 1,464 | -0.21(-0.94%) |
May 29, 2013 | 21.87 | 23.01 | 21.87 | 21.95 | 4,490 | -0.10(-0.44%) |
May 28, 2013 | 21.60 | 22.04 | 21.60 | 22.04 | 5,867 | +0.87(+4.09%) |
May 24, 2013 | 21.30 | 21.40 | 21.18 | 21.18 | 0 | -0.30(-1.38%) |
May 23, 2013 | 21.77 | 21.84 | 20.69 | 21.47 | 0 | -0.48(-2.18%) |
May 22, 2013 | 23.01 | 23.63 | 21.90 | 21.95 | 0 | -0.83(-3.66%) |
May 21, 2013 | 22.86 | 23.38 | 22.31 | 22.79 | 0 | +0.11(+0.51%) |
May 20, 2013 | 22.21 | 22.88 | 22.21 | 22.67 | 0 | +0.46(+2.06%) |
May 17, 2013 | 21.97 | 22.49 | 21.97 | 22.21 | 0 | +0.33(+1.51%) |
May 16, 2013 | 21.40 | 21.96 | 21.40 | 21.88 | 2,643 | +0.46(+2.17%) |
May 15, 2013 | 21.61 | 21.64 | 21.34 | 21.42 | 0 | -0.12(-0.56%) |
May 13, 2013 | 21.79 | 21.79 | 20.63 | 21.54 | 0 | +0.06(+0.30%) |
May 10, 2013 | 21.49 | 21.49 | 21.32 | 21.48 | 0 | +0.09(+0.42%) |
May 09, 2013 | 21.81 | 21.81 | 21.03 | 21.39 | 0 | -0.40(-1.84%) |
May 08, 2013 | 21.49 | 21.79 | 21.49 | 21.79 | 0 | +0.29(+1.36%) |
May 07, 2013 | 20.99 | 21.49 | 20.76 | 21.49 | 0 | +0.64(+3.05%) |
May 06, 2013 | 20.93 | 20.93 | 20.65 | 20.86 | 0 | -0.06(-0.27%) |
May 03, 2013 | 20.68 | 20.91 | 20.68 | 20.91 | 0 | +0.61(+3.01%) |
May 02, 2013 | 20.38 | 20.60 | 20.28 | 20.30 | 0 | +0.06(+0.28%) |
May 01, 2013 | 20.54 | 20.68 | 20.07 | 20.25 | 0 | -0.60(-2.90%) |
Apr 30, 2013 | 21.14 | 21.14 | 20.76 | 20.85 | 0 | -0.19(-0.91%) |
Apr 29, 2013 | 21.04 | 21.05 | 20.79 | 21.04 | 2,597 | +0.17(+0.82%) |
Apr 26, 2013 | 21.44 | 21.44 | 20.70 | 20.87 | 10,041 | -0.45(-2.12%) |
Apr 25, 2013 | 21.59 | 21.59 | 21.32 | 21.32 | 0 | -0.25(-1.15%) |
Apr 24, 2013 | 21.64 | 21.64 | 21.25 | 21.57 | 0 | +0.38(+1.77%) |
Apr 23, 2013 | 21.11 | 21.20 | 20.76 | 21.20 | 4,848 | +0.41(+1.96%) |
Apr 22, 2013 | 21.06 | 21.06 | 20.60 | 20.79 | 4,743 | -0.51(-2.39%) |
Apr 19, 2013 | 20.51 | 21.32 | 20.32 | 21.30 | 26,121 | +0.71(+3.46%) |
Apr 18, 2013 | 21.18 | 21.18 | 20.48 | 20.58 | 6,205 | -0.27(-1.31%) |
Apr 17, 2013 | 21.00 | 21.02 | 20.56 | 20.86 | 20,234 | -0.44(-2.06%) |
Apr 16, 2013 | 20.74 | 21.46 | 20.41 | 21.30 | 6,097 | +0.92(+4.50%) |
Apr 15, 2013 | 21.21 | 21.21 | 20.37 | 20.38 | 13,958 | -1.06(-4.96%) |
Apr 12, 2013 | 21.63 | 21.63 | 21.40 | 21.44 | 5,258 | -0.10(-0.47%) |
Apr 11, 2013 | 21.37 | 21.67 | 21.08 | 21.55 | 4,349 | +0.19(+0.89%) |
Apr 10, 2013 | 20.93 | 21.95 | 20.74 | 21.35 | 9,668 | +0.66(+3.20%) |
Apr 09, 2013 | 21.26 | 21.39 | 20.69 | 20.69 | 9,282 | -0.29(-1.37%) |
Apr 08, 2013 | 21.04 | 21.04 | 20.84 | 20.98 | 3,474 | +0.09(+0.43%) |
Apr 05, 2013 | 20.70 | 21.17 | 20.70 | 20.89 | 5,674 | -0.10(-0.46%) |
Apr 04, 2013 | 20.88 | 21.56 | 20.84 | 20.99 | 22,059 | +0.23(+1.10%) |
Apr 03, 2013 | 21.61 | 21.61 | 20.70 | 20.76 | 16,532 | -0.76(-3.55%) |
Apr 02, 2013 | 21.65 | 22.21 | 21.51 | 21.52 | 10,107 | -0.03(-0.12%) |
Apr 01, 2013 | 22.32 | 22.38 | 21.43 | 21.55 | 13,058 | -0.69(-3.12%) |
Mar 28, 2013 | 22.90 | 23.55 | 22.24 | 22.24 | 14,655 | -0.32(-1.41%) |
Mar 27, 2013 | 22.63 | 22.93 | 22.56 | 22.56 | 3,912 | -0.36(-1.56%) |
Mar 26, 2013 | 22.91 | 23.17 | 22.55 | 22.91 | 13,059 | +0.08(+0.36%) |
Mar 25, 2013 | 22.93 | 23.14 | 22.83 | 22.83 | 4,953 | -0.18(-0.80%) |
Mar 22, 2013 | 23.24 | 23.24 | 22.92 | 23.02 | 7,999 | +0.09(+0.39%) |
Mar 21, 2013 | 23.23 | 23.23 | 22.67 | 22.93 | 3,654 | -0.61(-2.60%) |
Mar 20, 2013 | 23.02 | 23.54 | 23.02 | 23.54 | 3,499 | +0.90(+3.99%) |
Mar 19, 2013 | 22.68 | 22.93 | 22.41 | 22.63 | 7,360 | -0.29(-1.28%) |
Mar 18, 2013 | 22.57 | 22.93 | 22.57 | 22.93 | 1,892 | +0.11(+0.47%) |
Mar 15, 2013 | 23.33 | 23.61 | 21.95 | 22.82 | 54,837 | -0.53(-2.29%) |
Mar 14, 2013 | 23.11 | 23.53 | 23.11 | 23.35 | 3,400 | +0.32(+1.41%) |
Mar 13, 2013 | 22.77 | 23.03 | 22.67 | 23.03 | 5,019 | +0.20(+0.89%) |
Mar 12, 2013 | 22.91 | 23.43 | 22.83 | 22.83 | 2,208 | -0.08(-0.36%) |
Mar 11, 2013 | 22.95 | 23.35 | 22.63 | 22.91 | 5,976 | -0.18(-0.80%) |
Mar 08, 2013 | 23.46 | 23.55 | 22.90 | 23.09 | 10,560 | -0.16(-0.68%) |
Mar 07, 2013 | 22.94 | 23.25 | 22.73 | 23.25 | 6,361 | +0.25(+1.08%) |
Mar 06, 2013 | 22.40 | 23.00 | 22.23 | 23.00 | 5,167 | +0.62(+2.79%) |
Mar 05, 2013 | 22.10 | 22.59 | 22.05 | 22.38 | 12,290 | +0.36(+1.65%) |
Mar 04, 2013 | 21.84 | 22.16 | 21.27 | 22.02 | 3,681 | +0.13(+0.61%) |
Mar 01, 2013 | 21.23 | 21.88 | 21.20 | 21.88 | 12,293 | +0.40(+1.87%) |
Feb 28, 2013 | 21.79 | 21.79 | 21.09 | 21.48 | 4,163 | -0.36(-1.63%) |
Feb 27, 2013 | 21.92 | 22.12 | 21.05 | 21.84 | 5,743 | -0.15(-0.69%) |
Feb 26, 2013 | 21.14 | 22.05 | 20.98 | 21.99 | 4,481 | +1.17(+5.63%) |
Feb 25, 2013 | 22.05 | 22.05 | 20.52 | 20.82 | 8,589 | -1.02(-4.66%) |
Feb 22, 2013 | 20.93 | 22.04 | 20.58 | 21.84 | 8,453 | +1.06(+5.09%) |
Feb 21, 2013 | 21.01 | 21.01 | 20.44 | 20.78 | 11,343 | -0.14(-0.67%) |
Feb 20, 2013 | 21.69 | 21.69 | 20.90 | 20.92 | 15,199 | -0.68(-3.15%) |
Feb 19, 2013 | 21.54 | 22.02 | 21.33 | 21.60 | 17,988 | -0.43(-1.97%) |
Feb 15, 2013 | 22.33 | 22.33 | 21.49 | 22.04 | 23,082 | +0.08(+0.38%) |
Feb 14, 2013 | 21.53 | 22.19 | 21.53 | 21.95 | 3,246 | +0.43(+1.98%) |
Feb 13, 2013 | 22.23 | 22.23 | 21.46 | 21.53 | 2,893 | -0.73(-3.29%) |
Feb 12, 2013 | 21.25 | 22.26 | 21.25 | 22.26 | 2,291 | +0.58(+2.67%) |
Feb 11, 2013 | 22.60 | 22.60 | 21.25 | 21.68 | 4,378 | -0.09(-0.41%) |
Feb 08, 2013 | 22.20 | 22.20 | 21.49 | 21.77 | 5,118 | -0.03(-0.12%) |
Feb 07, 2013 | 21.97 | 21.97 | 21.65 | 21.79 | 2,820 | -0.15(-0.67%) |
Feb 06, 2013 | 21.64 | 21.94 | 21.62 | 21.94 | 2,662 | +0.98(+4.68%) |
Feb 04, 2013 | 22.19 | 22.19 | 20.83 | 20.96 | 12,345 | -1.49(-6.64%) |
Feb 01, 2013 | 21.67 | 22.56 | 20.95 | 22.45 | 10,381 | +0.90(+4.20%) |
Jan 31, 2013 | 21.58 | 22.23 | 21.06 | 21.55 | 12,907 | +0.01(+0.03%) |
Jan 30, 2013 | 21.84 | 21.84 | 21.31 | 21.54 | 12,485 | -0.37(-1.69%) |
Jan 29, 2013 | 21.54 | 22.09 | 21.14 | 21.91 | 7,812 | +1.11(+5.36%) |
Jan 28, 2013 | 20.55 | 20.79 | 20.37 | 20.79 | 8,369 | +0.32(+1.56%) |
Jan 25, 2013 | 20.63 | 20.86 | 20.37 | 20.48 | 4,116 | -0.03(-0.16%) |
Jan 24, 2013 | 20.72 | 21.47 | 20.43 | 20.51 | 12,964 | -0.18(-0.89%) |
Jan 23, 2013 | 20.90 | 21.61 | 20.69 | 20.69 | 3,191 | -0.15(-0.73%) |
Jan 22, 2013 | 20.82 | 20.84 | 20.69 | 20.84 | 4,176 | -0.13(-0.64%) |
Jan 18, 2013 | 20.98 | 21.01 | 20.45 | 20.98 | 9,260 | -0.06(-0.27%) |
Jan 17, 2013 | 20.42 | 21.16 | 20.42 | 21.04 | 5,836 | +0.79(+3.90%) |
Jan 16, 2013 | 20.51 | 20.51 | 20.25 | 20.25 | 3,365 | -0.29(-1.40%) |
Jan 15, 2013 | 20.82 | 20.92 | 20.44 | 20.53 | 5,181 | -0.27(-1.32%) |
Jan 14, 2013 | 20.84 | 21.50 | 20.53 | 20.81 | 4,298 | -0.13(-0.61%) |
Jan 11, 2013 | 20.83 | 21.16 | 20.83 | 20.93 | 10,314 | +0.47(+2.30%) |
Jan 10, 2013 | 20.48 | 20.48 | 20.19 | 20.46 | 3,794 | +0.01(+0.06%) |
Jan 09, 2013 | 20.78 | 20.82 | 20.31 | 20.45 | 16,634 | -0.32(-1.56%) |
Jan 08, 2013 | 20.70 | 20.97 | 20.70 | 20.77 | 6,012 | -0.10(-0.50%) |
Jan 07, 2013 | 20.86 | 20.95 | 20.52 | 20.88 | 4,748 | -0.19(-0.89%) |
Jan 04, 2013 | 21.07 | 21.15 | 20.81 | 21.07 | 6,387 | +0.11(+0.52%) |
Jan 03, 2013 | 21.84 | 21.84 | 20.93 | 20.96 | 31,123 | -0.92(-4.22%) |
Jan 02, 2013 | 21.23 | 22.18 | 20.86 | 21.88 | 39,773 | +1.23(+5.95%) |
Dec 31, 2012 | 20.06 | 20.65 | 19.59 | 20.65 | 32,290 | +0.62(+3.12%) |
Dec 28, 2012 | 19.73 | 20.03 | 19.73 | 20.03 | 4,628 | +0.32(+1.65%) |
Dec 27, 2012 | 19.95 | 20.06 | 19.54 | 19.71 | 7,041 | -0.17(-0.86%) |
Dec 26, 2012 | 19.93 | 19.99 | 19.46 | 19.88 | 9,100 | +0.59(+3.04%) |
Dec 24, 2012 | 19.41 | 19.50 | 19.12 | 19.29 | 4,942 | -0.16(-0.82%) |
Dec 21, 2012 | 19.40 | 19.86 | 19.13 | 19.45 | 74,800 | -0.08(-0.39%) |
Dec 20, 2012 | 18.88 | 19.53 | 18.88 | 19.53 | 16,840 | +0.46(+2.44%) |
Dec 19, 2012 | 19.07 | 19.07 | 18.85 | 19.06 | 20,091 | +0.04(+0.20%) |
Dec 18, 2012 | 18.86 | 19.06 | 18.86 | 19.02 | 17,273 | +0.10(+0.52%) |
Dec 17, 2012 | 18.95 | 19.04 | 18.80 | 18.93 | 13,697 | -0.03(-0.15%) |
Dec 14, 2012 | 19.07 | 19.08 | 18.80 | 18.95 | 8,591 | -0.13(-0.70%) |
Dec 13, 2012 | 19.13 | 19.13 | 19.09 | 19.09 | 502 | -0.16(-0.83%) |
Dec 12, 2012 | 19.51 | 19.51 | 19.13 | 19.25 | 7,234 | -0.17(-0.89%) |
Dec 11, 2012 | 19.27 | 19.57 | 19.10 | 19.42 | 18,575 | +0.18(+0.96%) |
Dec 10, 2012 | 19.45 | 19.58 | 19.06 | 19.23 | 14,273 | -0.25(-1.27%) |
Dec 07, 2012 | 19.61 | 19.61 | 19.01 | 19.48 | 15,965 | -0.18(-0.92%) |
Dec 06, 2012 | 19.83 | 19.83 | 19.41 | 19.66 | 4,493 | -0.20(-1.01%) |
Dec 05, 2012 | 19.99 | 19.99 | 19.44 | 19.86 | 6,962 | -0.01(-0.03%) |
Dec 04, 2012 | 19.65 | 20.02 | 19.18 | 19.87 | 17,300 | -0.01(-0.03%) |
Nov 30, 2012 | 20.09 | 20.35 | 19.34 | 19.88 | 28,536 | -0.13(-0.67%) |
Nov 29, 2012 | 20.06 | 20.23 | 20.01 | 20.01 | 12,232 | +0.12(+0.61%) |
Nov 28, 2012 | 19.74 | 20.50 | 19.74 | 19.89 | 6,001 | +0.15(+0.77%) |
Nov 27, 2012 | 20.28 | 20.32 | 19.74 | 19.74 | 18,389 | -0.52(-2.55%) |
Nov 26, 2012 | 19.88 | 20.60 | 19.74 | 20.25 | 13,063 | +0.31(+1.53%) |
Nov 23, 2012 | 19.69 | 19.98 | 19.44 | 19.95 | 10,925 | +0.35(+1.79%) |
Nov 21, 2012 | 19.39 | 19.60 | 19.36 | 19.60 | 2,165 | +0.27(+1.38%) |
Nov 20, 2012 | 18.71 | 19.69 | 18.48 | 19.33 | 7,614 | +0.69(+3.69%) |
Nov 19, 2012 | 18.59 | 18.95 | 18.42 | 18.64 | 16,428 | +0.22(+1.19%) |
Nov 16, 2012 | 18.17 | 18.72 | 18.17 | 18.42 | 12,316 | +0.19(+1.03%) |
Nov 15, 2012 | 18.15 | 18.60 | 18.15 | 18.24 | 14,238 | +0.09(+0.52%) |
Nov 14, 2012 | 18.52 | 18.70 | 18.14 | 18.14 | 20,980 | -0.31(-1.69%) |
Nov 13, 2012 | 18.27 | 18.95 | 18.27 | 18.45 | 4,350 | -0.01(-0.07%) |
Nov 12, 2012 | 18.62 | 18.72 | 18.42 | 18.47 | 14,891 | +0.01(+0.03%) |
Nov 09, 2012 | 18.16 | 18.73 | 18.16 | 18.46 | 13,126 | +0.33(+1.83%) |
Nov 08, 2012 | 19.92 | 19.92 | 17.96 | 18.13 | 37,077 | -1.86(-9.31%) |
Nov 07, 2012 | 20.49 | 20.57 | 19.99 | 19.99 | 27,058 | -0.62(-3.00%) |
Nov 06, 2012 | 20.68 | 20.68 | 20.38 | 20.61 | 5,508 | +0.22(+1.10%) |
Nov 05, 2012 | 20.30 | 21.05 | 20.30 | 20.38 | 10,894 | +0.04(+0.18%) |
Nov 02, 2012 | 20.44 | 20.69 | 20.30 | 20.35 | 24,661 | -0.12(-0.61%) |
Nov 01, 2012 | 19.63 | 20.47 | 19.34 | 20.47 | 92,428 | +0.80(+4.06%) |
Oct 31, 2012 | 19.49 | 19.75 | 19.40 | 19.67 | 7,431 | +0.34(+1.74%) |
Oct 26, 2012 | 19.51 | 19.34 | 19.34 | 19.34 | 3,842 | -0.17(-0.86%) |
Oct 25, 2012 | 19.34 | 19.50 | 19.34 | 19.50 | 2,203 | +0.11(+0.58%) |
Oct 24, 2012 | 19.44 | 19.59 | 19.29 | 19.39 | 8,707 | -0.05(-0.26%) |
Oct 23, 2012 | 19.08 | 19.45 | 18.75 | 19.44 | 33,361 | -0.16(-0.84%) |
Oct 19, 2012 | 19.36 | 19.64 | 19.05 | 19.61 | 36,965 | +0.25(+1.27%) |
Oct 18, 2012 | 20.03 | 20.03 | 19.36 | 19.36 | 19,743 | -0.62(-3.12%) |
Oct 17, 2012 | 20.20 | 20.32 | 19.82 | 19.98 | 8,076 | -0.25(-1.23%) |
Oct 16, 2012 | 20.03 | 20.47 | 19.37 | 20.23 | 9,501 | +0.25(+1.25%) |
Oct 15, 2012 | 20.05 | 20.11 | 19.68 | 19.98 | 9,977 | -0.03(-0.16%) |
Oct 12, 2012 | 19.86 | 20.11 | 19.86 | 20.02 | 2,886 | -0.19(-0.93%) |
Oct 11, 2012 | 20.30 | 20.53 | 19.73 | 20.20 | 8,885 | +0.08(+0.40%) |
Oct 10, 2012 | 20.53 | 20.53 | 20.07 | 20.12 | 24,197 | -0.10(-0.49%) |
Oct 09, 2012 | 20.23 | 20.58 | 20.22 | 20.22 | 4,781 | -0.09(-0.43%) |
Oct 08, 2012 | 20.57 | 20.84 | 20.12 | 20.31 | 18,228 | -0.40(-1.93%) |
Oct 05, 2012 | 20.80 | 20.88 | 20.52 | 20.71 | 5,218 | -0.26(-1.22%) |
Oct 04, 2012 | 20.99 | 21.07 | 20.36 | 20.97 | 17,347 | -0.02(-0.09%) |
Oct 03, 2012 | 21.22 | 21.54 | 20.78 | 20.98 | 22,521 | -0.14(-0.65%) |
Oct 02, 2012 | 20.30 | 21.12 | 20.30 | 21.12 | 12,891 | +0.63(+3.08%) |
Oct 01, 2012 | 20.90 | 20.90 | 20.10 | 20.49 | 12,958 | -0.24(-1.17%) |
Sep 28, 2012 | 21.50 | 21.50 | 20.73 | 20.73 | 18,221 | -0.66(-3.07%) |
Sep 27, 2012 | 22.31 | 22.31 | 20.93 | 21.39 | 39,554 | -0.98(-4.38%) |
Sep 26, 2012 | 21.85 | 22.55 | 21.25 | 22.37 | 35,857 | +0.69(+3.17%) |
Sep 25, 2012 | 22.15 | 23.19 | 21.66 | 21.68 | 34,306 | -0.41(-1.84%) |
Sep 24, 2012 | 21.56 | 22.12 | 21.55 | 22.09 | 10,824 | +0.49(+2.28%) |
Sep 21, 2012 | 21.73 | 22.01 | 21.31 | 21.60 | 37,482 | +0.16(+0.73%) |
Sep 20, 2012 | 21.32 | 22.16 | 20.40 | 21.44 | 7,986 | -0.04(-0.20%) |
Sep 19, 2012 | 21.81 | 21.81 | 20.32 | 21.48 | 12,001 | -0.35(-1.60%) |
Sep 18, 2012 | 21.17 | 21.97 | 19.85 | 21.83 | 22,011 | +0.56(+2.61%) |
Sep 17, 2012 | 20.73 | 21.61 | 19.26 | 21.28 | 11,663 | -0.09(-0.44%) |
Sep 14, 2012 | 21.39 | 21.41 | 20.72 | 21.37 | 56,673 | +0.09(+0.41%) |
Sep 13, 2012 | 20.60 | 21.70 | 20.39 | 21.28 | 29,231 | +0.66(+3.21%) |
Sep 12, 2012 | 20.76 | 22.46 | 19.77 | 20.62 | 24,120 | -0.14(-0.69%) |
Sep 11, 2012 | 18.44 | 20.77 | 18.44 | 20.77 | 10,699 | +0.66(+3.26%) |
Sep 10, 2012 | 20.43 | 20.46 | 19.97 | 20.11 | 8,962 | -0.36(-1.77%) |
Sep 07, 2012 | 20.83 | 20.83 | 20.44 | 20.47 | 14,550 | -0.36(-1.74%) |
Sep 06, 2012 | 19.98 | 20.88 | 19.88 | 20.83 | 40,376 | +0.91(+4.58%) |
Sep 05, 2012 | 19.93 | 19.98 | 19.29 | 19.92 | 19,984 | +0.03(+0.16%) |
Sep 04, 2012 | 19.82 | 19.93 | 19.43 | 19.89 | 14,862 | +0.06(+0.31%) |
Aug 31, 2012 | 19.81 | 19.86 | 19.81 | 19.83 | 3,290 | +0.16(+0.83%) |
Aug 30, 2012 | 19.72 | 19.74 | 18.42 | 19.67 | 4,795 | -0.24(-1.22%) |
Aug 29, 2012 | 19.59 | 19.91 | 19.37 | 19.91 | 7,783 | +0.40(+2.05%) |
Aug 27, 2012 | 19.58 | 19.58 | 19.35 | 19.51 | 4,465 | +0.03(+0.16%) |
Aug 24, 2012 | 19.09 | 19.48 | 19.09 | 19.48 | 2,137 | +0.42(+2.23%) |
Aug 23, 2012 | 19.67 | 19.67 | 18.90 | 19.05 | 9,730 | -0.27(-1.39%) |
Aug 22, 2012 | 19.47 | 19.66 | 19.29 | 19.32 | 1,686 | -0.12(-0.61%) |
Aug 21, 2012 | 19.24 | 19.52 | 18.99 | 19.44 | 9,165 | +0.21(+1.10%) |
Aug 20, 2012 | 19.15 | 19.29 | 18.49 | 19.23 | 14,660 | -0.06(-0.32%) |
Aug 17, 2012 | 18.96 | 19.29 | 18.96 | 19.29 | 10,961 | +0.22(+1.18%) |
Aug 16, 2012 | 18.55 | 19.07 | 18.53 | 19.07 | 41,887 | +0.52(+2.83%) |
Aug 15, 2012 | 18.12 | 18.55 | 18.12 | 18.54 | 34,075 | +0.32(+1.75%) |
Aug 14, 2012 | 18.43 | 18.44 | 18.00 | 18.22 | 39,401 | -0.21(-1.12%) |
Aug 13, 2012 | 18.42 | 18.52 | 18.34 | 18.43 | 6,262 | +0.15(+0.82%) |
Aug 10, 2012 | 18.55 | 18.55 | 18.28 | 18.28 | 4,485 | -0.24(-1.32%) |
Aug 09, 2012 | 18.61 | 18.89 | 18.42 | 18.52 | 3,255 | +0.03(+0.17%) |
Aug 08, 2012 | 18.48 | 18.55 | 18.47 | 18.49 | 4,107 | -0.02(-0.14%) |
Aug 07, 2012 | 18.84 | 18.84 | 18.30 | 18.52 | 26,530 | -0.29(-1.56%) |
Aug 06, 2012 | 18.60 | 18.92 | 18.58 | 18.81 | 5,383 | +0.21(+1.11%) |
Aug 03, 2012 | 18.57 | 18.62 | 18.43 | 18.60 | 7,291 | +0.27(+1.50%) |
Aug 02, 2012 | 18.39 | 18.87 | 18.32 | 18.33 | 12,281 | -0.14(-0.74%) |
Aug 01, 2012 | 19.05 | 19.05 | 18.47 | 18.47 | 19,606 | -0.53(-2.79%) |
Jul 31, 2012 | 19.20 | 19.25 | 18.75 | 19.00 | 10,941 | -0.21(-1.07%) |
Jul 30, 2012 | 19.40 | 19.47 | 19.11 | 19.20 | 2,397 | -0.23(-1.19%) |
Jul 27, 2012 | 19.57 | 19.67 | 19.39 | 19.44 | 22,433 | -0.15(-0.77%) |
Jul 26, 2012 | 19.30 | 19.62 | 19.03 | 19.59 | 4,826 | +0.54(+2.82%) |
Jul 25, 2012 | 19.32 | 19.36 | 18.82 | 19.05 | 8,965 | -0.04(-0.20%) |
Jul 24, 2012 | 19.27 | 19.56 | 19.08 | 19.09 | 9,235 | -0.16(-0.84%) |
Jul 23, 2012 | 19.33 | 19.66 | 19.06 | 19.25 | 10,862 | -0.26(-1.31%) |
Jul 20, 2012 | 19.85 | 19.86 | 18.97 | 19.50 | 18,484 | -0.17(-0.86%) |
Jul 19, 2012 | 19.80 | 19.93 | 19.52 | 19.67 | 10,568 | -0.16(-0.82%) |
Jul 18, 2012 | 19.80 | 19.96 | 19.46 | 19.83 | 14,843 | +0.04(+0.19%) |
Jul 17, 2012 | 19.80 | 19.97 | 19.67 | 19.80 | 64,295 | -0.02(-0.13%) |
Jul 16, 2012 | 19.96 | 19.96 | 19.17 | 19.82 | 23,288 | -0.14(-0.69%) |
Jul 13, 2012 | 19.67 | 19.98 | 19.20 | 19.96 | 17,241 | +0.26(+1.33%) |
Jul 12, 2012 | 19.53 | 19.91 | 19.37 | 19.70 | 11,728 | +0.12(+0.64%) |
Jul 11, 2012 | 19.81 | 19.81 | 19.44 | 19.57 | 16,545 | -0.31(-1.57%) |
Jul 10, 2012 | 19.23 | 19.92 | 19.20 | 19.88 | 9,970 | +0.58(+3.01%) |
Jul 09, 2012 | 19.14 | 19.36 | 19.14 | 19.30 | 10,588 | +0.16(+0.82%) |
Jul 06, 2012 | 18.97 | 19.27 | 18.69 | 19.15 | 30,548 | -0.03(-0.16%) |
Jul 05, 2012 | 18.89 | 19.18 | 18.80 | 19.18 | 7,829 | +0.32(+1.69%) |
Jul 03, 2012 | 18.89 | 18.89 | 18.69 | 18.86 | 34,093 | -0.03(-0.17%) |
Jul 02, 2012 | 18.80 | 18.89 | 18.46 | 18.89 | 18,817 | +0.08(+0.43%) |
Jun 29, 2012 | 18.80 | 18.81 | 18.59 | 18.81 | 22,719 | +0.11(+0.60%) |
Jun 28, 2012 | 18.74 | 18.78 | 18.61 | 18.70 | 3,855 | -0.13(-0.70%) |
Jun 27, 2012 | 18.86 | 18.86 | 18.58 | 18.83 | 17,345 | +0.06(+0.30%) |
Jun 26, 2012 | 18.62 | 18.88 | 18.55 | 18.77 | 23,267 | +0.17(+0.91%) |
Jun 25, 2012 | 18.70 | 18.74 | 18.43 | 18.60 | 12,487 | +0.07(+0.37%) |
Jun 22, 2012 | 18.56 | 18.74 | 18.40 | 18.54 | 68,714 | +0.14(+0.78%) |
Jun 21, 2012 | 18.61 | 18.71 | 18.35 | 18.39 | 13,808 | -0.25(-1.34%) |
Jun 20, 2012 | 18.52 | 18.74 | 18.46 | 18.64 | 6,651 | -0.09(-0.50%) |
Jun 19, 2012 | 18.70 | 18.74 | 18.32 | 18.74 | 30,559 | +0.27(+1.49%) |
Jun 18, 2012 | 18.59 | 18.60 | 18.30 | 18.46 | 27,785 | -0.19(-1.00%) |
Jun 15, 2012 | 18.51 | 18.74 | 18.45 | 18.65 | 81,191 | -0.06(-0.30%) |
Jun 14, 2012 | 18.52 | 18.74 | 18.40 | 18.70 | 18,048 | +0.22(+1.18%) |
Jun 13, 2012 | 18.64 | 18.74 | 18.32 | 18.49 | 18,340 | -0.16(-0.87%) |
Jun 12, 2012 | 18.41 | 18.73 | 18.37 | 18.65 | 6,191 | +0.34(+1.88%) |
Jun 11, 2012 | 18.73 | 18.73 | 18.18 | 18.30 | 18,082 | -0.40(-2.14%) |
Jun 08, 2012 | 18.54 | 18.73 | 18.44 | 18.70 | 14,583 | +0.10(+0.54%) |
Jun 07, 2012 | 18.66 | 18.74 | 18.40 | 18.60 | 31,763 | -0.11(-0.57%) |
Jun 06, 2012 | 18.41 | 18.73 | 18.36 | 18.71 | 14,212 | +0.36(+1.97%) |
Jun 05, 2012 | 18.15 | 18.45 | 18.11 | 18.35 | 15,105 | +0.19(+1.07%) |
Jun 04, 2012 | 18.10 | 18.26 | 17.80 | 18.15 | 14,824 | +0.17(+0.97%) |