Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.32 | 16.42 | 16.16 | 16.17 | 208,081 | -0.21(-1.30%) |
Sep 26, 2013 | 16.57 | 16.57 | 16.32 | 16.38 | 197,013 | -0.16(-0.99%) |
Sep 25, 2013 | 16.37 | 16.57 | 16.35 | 16.55 | 377,435 | +0.14(+0.88%) |
Sep 24, 2013 | 16.25 | 16.46 | 16.17 | 16.40 | 342,088 | +0.14(+0.83%) |
Sep 23, 2013 | 16.29 | 16.46 | 16.16 | 16.27 | 436,756 | -0.03(-0.18%) |
Sep 20, 2013 | 16.52 | 16.60 | 16.21 | 16.30 | 450,159 | -0.22(-1.34%) |
Sep 19, 2013 | 16.87 | 17.01 | 16.42 | 16.52 | 412,172 | -0.45(-2.67%) |
Sep 18, 2013 | 16.33 | 16.98 | 16.33 | 16.97 | 516,200 | +0.54(+3.29%) |
Sep 17, 2013 | 16.24 | 16.51 | 16.22 | 16.43 | 374,784 | +0.19(+1.19%) |
Sep 16, 2013 | 16.56 | 16.50 | 16.22 | 16.24 | 633,227 | -0.09(-0.57%) |
Sep 13, 2013 | 16.19 | 16.42 | 16.12 | 16.33 | 361,539 | +0.21(+1.33%) |
Sep 12, 2013 | 16.09 | 16.15 | 15.90 | 16.12 | 311,027 | +0.10(+0.64%) |
Sep 11, 2013 | 15.86 | 16.04 | 15.83 | 16.02 | 384,646 | +0.07(+0.47%) |
Sep 10, 2013 | 15.90 | 16.02 | 15.83 | 15.94 | 482,431 | -0.23(-1.44%) |
Sep 09, 2013 | 16.09 | 16.26 | 16.01 | 16.17 | 252,366 | +0.16(+0.99%) |
Sep 06, 2013 | 16.04 | 16.29 | 15.99 | 16.02 | 322,973 | +0.16(+1.00%) |
Sep 05, 2013 | 16.22 | 16.26 | 15.76 | 15.86 | 423,730 | -0.40(-2.46%) |
Sep 04, 2013 | 16.18 | 16.39 | 16.17 | 16.26 | 334,787 | +0.05(+0.29%) |
Sep 03, 2013 | 16.43 | 16.78 | 16.07 | 16.21 | 331,901 | -0.15(-0.91%) |
Aug 30, 2013 | 16.40 | 16.64 | 16.33 | 16.36 | 302,804 | -0.05(-0.28%) |
Aug 29, 2013 | 16.12 | 16.42 | 16.04 | 16.41 | 258,666 | +0.27(+1.67%) |
Aug 28, 2013 | 16.34 | 16.40 | 16.04 | 16.14 | 231,927 | -0.25(-1.53%) |
Aug 27, 2013 | 16.15 | 16.57 | 16.12 | 16.39 | 334,132 | +0.16(+0.98%) |
Aug 26, 2013 | 16.32 | 16.40 | 16.17 | 16.23 | 265,562 | -0.10(-0.63%) |
Aug 23, 2013 | 15.78 | 16.40 | 15.68 | 16.33 | 437,400 | +0.61(+3.91%) |
Aug 22, 2013 | 15.61 | 15.95 | 15.55 | 15.72 | 349,029 | +0.18(+1.14%) |
Aug 21, 2013 | 15.11 | 15.79 | 15.08 | 15.54 | 440,485 | +0.37(+2.46%) |
Aug 20, 2013 | 14.81 | 15.26 | 14.81 | 15.17 | 844,772 | +0.52(+3.56%) |
Aug 19, 2013 | 15.93 | 15.93 | 14.61 | 14.65 | 1,016,788 | -1.27(-7.96%) |
Aug 16, 2013 | 15.91 | 16.17 | 15.86 | 15.91 | 401,993 | -0.06(-0.35%) |
Aug 15, 2013 | 16.22 | 16.31 | 15.90 | 15.97 | 308,881 | -0.37(-2.28%) |
Aug 14, 2013 | 16.17 | 16.54 | 16.17 | 16.34 | 207,447 | +0.08(+0.52%) |
Aug 13, 2013 | 16.25 | 16.31 | 16.04 | 16.26 | 470,533 | +0.01(+0.06%) |
Aug 12, 2013 | 15.78 | 16.25 | 15.76 | 16.25 | 756,427 | +0.47(+2.95%) |
Aug 09, 2013 | 16.07 | 16.07 | 15.76 | 15.78 | 481,589 | -0.29(-1.80%) |
Aug 08, 2013 | 15.91 | 16.14 | 15.79 | 16.07 | 361,452 | +0.17(+1.05%) |
Aug 07, 2013 | 16.12 | 16.19 | 15.71 | 15.90 | 446,301 | -0.27(-1.67%) |
Aug 06, 2013 | 16.22 | 16.24 | 15.95 | 16.17 | 314,109 | -0.05(-0.29%) |
Aug 05, 2013 | 16.25 | 16.38 | 16.12 | 16.22 | 208,938 | -0.03(-0.17%) |
Aug 02, 2013 | 16.09 | 16.40 | 16.09 | 16.25 | 284,614 | +0.25(+1.57%) |
Aug 01, 2013 | 16.90 | 16.96 | 15.98 | 16.00 | 548,752 | -0.90(-5.35%) |
Jul 31, 2013 | 17.12 | 17.17 | 16.59 | 16.90 | 283,983 | -0.25(-1.47%) |
Jul 30, 2013 | 17.06 | 17.44 | 17.06 | 17.15 | 319,793 | +0.17(+0.99%) |
Jul 29, 2013 | 17.00 | 17.10 | 16.94 | 16.99 | 209,102 | +0.00(+0.00%) |
Jul 26, 2013 | 16.82 | 17.00 | 16.72 | 16.99 | 209,396 | +0.17(+1.00%) |
Jul 25, 2013 | 16.62 | 16.94 | 16.53 | 16.82 | 256,641 | +0.18(+1.06%) |
Jul 24, 2013 | 16.97 | 16.97 | 16.39 | 16.64 | 271,051 | -0.25(-1.49%) |
Jul 23, 2013 | 16.99 | 17.11 | 16.84 | 16.89 | 368,819 | -0.07(-0.38%) |
Jul 22, 2013 | 16.92 | 17.05 | 16.84 | 16.96 | 198,466 | +0.07(+0.39%) |
Jul 19, 2013 | 16.69 | 16.90 | 16.60 | 16.89 | 215,283 | +0.20(+1.23%) |
Jul 18, 2013 | 16.96 | 16.96 | 16.60 | 16.69 | 337,305 | -0.19(-1.10%) |
Jul 17, 2013 | 16.62 | 16.90 | 16.59 | 16.87 | 317,523 | +0.36(+2.20%) |
Jul 16, 2013 | 16.63 | 16.84 | 16.32 | 16.51 | 404,777 | -0.16(-0.95%) |
Jul 15, 2013 | 16.34 | 16.75 | 16.26 | 16.67 | 447,639 | +0.25(+1.53%) |
Jul 12, 2013 | 16.54 | 16.56 | 16.11 | 16.42 | 438,564 | -0.07(-0.45%) |
Jul 11, 2013 | 15.80 | 16.52 | 15.74 | 16.49 | 916,982 | +0.97(+6.24%) |
Jul 10, 2013 | 15.80 | 15.88 | 15.43 | 15.52 | 726,463 | -0.30(-1.88%) |
Jul 09, 2013 | 15.54 | 15.94 | 15.43 | 15.82 | 751,102 | +0.27(+1.74%) |
Jul 08, 2013 | 15.73 | 15.94 | 15.24 | 15.55 | 1,017,635 | -0.46(-2.85%) |
Jul 05, 2013 | 17.25 | 17.25 | 15.54 | 16.01 | 944,933 | -1.19(-6.93%) |
Jul 03, 2013 | 17.31 | 17.31 | 16.99 | 17.20 | 162,891 | -0.16(-0.91%) |
Jul 02, 2013 | 17.43 | 17.61 | 17.24 | 17.36 | 286,320 | -0.13(-0.75%) |
Jul 01, 2013 | 17.57 | 17.67 | 17.42 | 17.49 | 336,062 | -0.04(-0.21%) |
Jun 28, 2013 | 17.61 | 17.74 | 17.36 | 17.53 | 426,688 | +0.24(+1.40%) |
Jun 26, 2013 | 17.06 | 17.41 | 16.98 | 17.28 | 479,472 | +0.36(+2.15%) |
Jun 25, 2013 | 16.81 | 17.11 | 16.72 | 16.92 | 600,509 | +0.18(+1.06%) |
Jun 24, 2013 | 17.40 | 17.40 | 16.12 | 16.74 | 1,226,052 | -0.94(-5.32%) |
Jun 21, 2013 | 17.93 | 18.03 | 17.15 | 17.68 | 779,268 | -0.16(-0.89%) |
Jun 20, 2013 | 18.64 | 18.73 | 17.71 | 17.84 | 589,764 | -1.04(-5.53%) |
Jun 19, 2013 | 19.27 | 19.45 | 18.87 | 18.89 | 826,856 | -0.25(-1.31%) |
Jun 18, 2013 | 19.01 | 19.24 | 18.67 | 19.14 | 574,861 | +0.14(+0.74%) |
Jun 17, 2013 | 19.55 | 19.64 | 18.90 | 19.00 | 492,756 | -0.44(-2.25%) |
Jun 14, 2013 | 19.38 | 19.89 | 19.23 | 19.44 | 713,291 | -0.61(-3.07%) |
Jun 13, 2013 | 19.33 | 20.24 | 19.18 | 20.05 | 1,020,432 | +0.70(+3.61%) |
Jun 12, 2013 | 20.73 | 20.74 | 19.31 | 19.35 | 1,431,744 | -1.38(-6.65%) |
Jun 11, 2013 | 21.06 | 21.14 | 20.70 | 20.73 | 438,895 | -0.48(-2.24%) |
Jun 10, 2013 | 21.22 | 21.42 | 21.13 | 21.21 | 377,004 | +0.00(+0.00%) |
Jun 07, 2013 | 21.34 | 21.48 | 21.06 | 21.21 | 585,640 | +0.16(+0.75%) |
Jun 06, 2013 | 20.94 | 21.16 | 20.68 | 21.05 | 279,214 | +0.11(+0.53%) |
Jun 05, 2013 | 20.92 | 21.11 | 20.80 | 20.94 | 486,970 | +0.06(+0.27%) |
Jun 04, 2013 | 20.54 | 20.99 | 20.46 | 20.88 | 720,651 | +0.28(+1.36%) |
Jun 03, 2013 | 21.31 | 21.37 | 20.17 | 20.60 | 1,154,035 | -0.73(-3.41%) |
May 31, 2013 | 22.00 | 22.12 | 21.33 | 21.33 | 528,359 | -0.79(-3.58%) |
May 30, 2013 | 22.26 | 22.57 | 22.07 | 22.12 | 336,681 | -0.16(-0.71%) |
May 29, 2013 | 22.18 | 22.28 | 20.69 | 22.28 | 1,680,681 | -0.10(-0.46%) |
May 28, 2013 | 23.31 | 23.40 | 22.19 | 22.38 | 952,711 | -0.70(-3.03%) |
May 24, 2013 | 23.17 | 23.29 | 22.74 | 23.08 | 358,381 | -0.12(-0.52%) |
May 23, 2013 | 23.20 | 23.29 | 22.67 | 23.20 | 294,645 | -0.14(-0.60%) |
May 22, 2013 | 23.78 | 24.04 | 23.13 | 23.34 | 510,099 | -0.46(-1.92%) |
May 21, 2013 | 23.92 | 23.94 | 23.77 | 23.80 | 438,557 | -0.05(-0.20%) |
May 20, 2013 | 23.92 | 24.02 | 23.78 | 23.84 | 367,838 | -0.06(-0.23%) |
May 17, 2013 | 23.84 | 23.99 | 23.74 | 23.90 | 319,000 | +0.16(+0.67%) |
May 16, 2013 | 23.35 | 23.80 | 23.29 | 23.74 | 406,773 | +0.46(+1.96%) |
May 15, 2013 | 23.35 | 23.36 | 23.00 | 23.28 | 312,753 | +0.25(+1.09%) |
May 13, 2013 | 23.38 | 23.51 | 22.78 | 23.03 | 564,468 | -0.39(-1.67%) |
May 10, 2013 | 23.65 | 23.74 | 23.35 | 23.42 | 342,477 | -0.21(-0.91%) |
May 09, 2013 | 23.85 | 23.85 | 23.59 | 23.64 | 229,775 | -0.17(-0.70%) |
May 08, 2013 | 23.92 | 23.96 | 23.66 | 23.81 | 303,529 | -0.02(-0.08%) |
May 07, 2013 | 23.78 | 23.91 | 23.54 | 23.82 | 320,761 | +0.15(+0.63%) |
May 06, 2013 | 23.41 | 23.75 | 23.39 | 23.68 | 436,345 | +0.13(+0.55%) |
May 03, 2013 | 23.95 | 24.04 | 23.43 | 23.54 | 475,571 | -0.49(-2.05%) |
May 02, 2013 | 23.84 | 24.11 | 23.76 | 24.04 | 312,506 | +0.29(+1.22%) |
May 01, 2013 | 24.11 | 24.12 | 23.68 | 23.75 | 370,486 | -0.35(-1.47%) |
Apr 30, 2013 | 24.02 | 24.10 | 23.91 | 24.10 | 278,317 | +0.11(+0.47%) |
Apr 29, 2013 | 23.88 | 24.03 | 23.82 | 23.99 | 402,451 | +0.24(+1.02%) |
Apr 26, 2013 | 23.79 | 23.78 | 23.58 | 23.75 | 166,392 | -0.03(-0.12%) |
Apr 25, 2013 | 23.68 | 23.80 | 23.58 | 23.78 | 269,030 | +0.15(+0.63%) |
Apr 24, 2013 | 23.64 | 23.66 | 23.39 | 23.63 | 221,800 | +0.04(+0.16%) |
Apr 23, 2013 | 23.41 | 23.67 | 23.35 | 23.59 | 333,570 | +0.22(+0.96%) |
Apr 22, 2013 | 23.32 | 23.44 | 22.88 | 23.37 | 402,899 | +0.07(+0.32%) |
Apr 19, 2013 | 23.41 | 23.46 | 23.12 | 23.29 | 433,785 | -0.10(-0.44%) |
Apr 18, 2013 | 23.39 | 23.43 | 23.25 | 23.40 | 285,135 | +0.08(+0.36%) |
Apr 17, 2013 | 23.66 | 23.66 | 23.13 | 23.31 | 376,049 | -0.38(-1.61%) |
Apr 16, 2013 | 23.48 | 23.70 | 23.38 | 23.69 | 350,598 | +0.40(+1.72%) |
Apr 15, 2013 | 23.68 | 23.68 | 23.09 | 23.29 | 532,312 | -0.40(-1.69%) |
Apr 12, 2013 | 23.65 | 23.72 | 23.42 | 23.69 | 230,818 | +0.02(+0.08%) |
Apr 11, 2013 | 23.50 | 23.94 | 23.50 | 23.68 | 309,462 | +0.16(+0.67%) |
Apr 10, 2013 | 23.44 | 23.54 | 23.29 | 23.52 | 367,599 | +0.08(+0.36%) |
Apr 09, 2013 | 23.62 | 23.63 | 23.41 | 23.43 | 266,407 | -0.07(-0.32%) |
Apr 08, 2013 | 23.16 | 23.51 | 23.05 | 23.51 | 369,330 | +0.38(+1.65%) |
Apr 05, 2013 | 22.76 | 23.20 | 22.66 | 23.13 | 356,029 | +0.13(+0.57%) |
Apr 04, 2013 | 22.96 | 23.01 | 22.71 | 23.00 | 461,523 | +0.10(+0.45%) |
Apr 03, 2013 | 23.26 | 23.28 | 22.67 | 22.89 | 675,412 | -0.40(-1.72%) |
Apr 02, 2013 | 23.55 | 23.63 | 23.20 | 23.29 | 360,331 | -0.16(-0.68%) |
Apr 01, 2013 | 23.73 | 23.85 | 23.33 | 23.45 | 485,864 | -0.28(-1.18%) |
Mar 28, 2013 | 23.71 | 23.81 | 23.55 | 23.73 | 341,362 | +0.16(+0.67%) |
Mar 27, 2013 | 23.44 | 23.62 | 23.43 | 23.57 | 214,738 | +0.08(+0.36%) |
Mar 26, 2013 | 23.69 | 23.81 | 23.43 | 23.49 | 228,671 | -0.09(-0.40%) |
Mar 25, 2013 | 23.71 | 23.83 | 23.45 | 23.58 | 259,107 | -0.02(-0.08%) |
Mar 22, 2013 | 23.23 | 23.60 | 23.20 | 23.60 | 364,028 | +0.45(+1.93%) |
Mar 21, 2013 | 23.26 | 23.42 | 23.05 | 23.15 | 410,333 | -0.22(-0.96%) |
Mar 20, 2013 | 23.44 | 23.58 | 23.29 | 23.38 | 351,233 | -0.07(-0.32%) |
Mar 19, 2013 | 23.78 | 23.89 | 23.43 | 23.45 | 380,040 | -0.33(-1.37%) |
Mar 18, 2013 | 23.76 | 23.85 | 23.44 | 23.78 | 666,077 | -0.15(-0.62%) |
Mar 15, 2013 | 23.87 | 24.07 | 23.87 | 23.93 | 722,718 | +0.01(+0.04%) |
Mar 14, 2013 | 24.03 | 24.11 | 23.90 | 23.92 | 660,366 | -0.82(-3.31%) |
Mar 13, 2013 | 24.69 | 24.76 | 24.51 | 24.74 | 641,149 | +0.05(+0.19%) |
Mar 12, 2013 | 24.47 | 24.69 | 24.39 | 24.69 | 432,566 | +0.31(+1.26%) |
Mar 11, 2013 | 24.21 | 24.46 | 24.09 | 24.38 | 465,253 | +0.21(+0.89%) |
Mar 08, 2013 | 24.55 | 24.55 | 24.10 | 24.17 | 380,590 | -0.25(-1.03%) |
Mar 07, 2013 | 24.46 | 24.49 | 24.20 | 24.42 | 446,306 | +0.33(+1.35%) |
Mar 06, 2013 | 24.86 | 24.92 | 23.87 | 24.09 | 912,727 | -0.63(-2.56%) |
Mar 05, 2013 | 25.10 | 25.10 | 24.59 | 24.73 | 639,062 | -0.17(-0.67%) |
Mar 04, 2013 | 24.42 | 24.90 | 24.33 | 24.90 | 425,922 | +0.50(+2.06%) |
Mar 01, 2013 | 24.39 | 24.42 | 24.12 | 24.39 | 308,669 | -0.05(-0.19%) |
Feb 28, 2013 | 23.99 | 24.50 | 23.92 | 24.44 | 696,036 | +0.67(+2.82%) |
Feb 27, 2013 | 23.65 | 23.84 | 23.51 | 23.77 | 338,321 | +0.14(+0.59%) |
Feb 26, 2013 | 23.48 | 23.68 | 23.21 | 23.63 | 268,994 | +0.05(+0.20%) |
Feb 22, 2013 | 23.28 | 23.59 | 23.20 | 23.58 | 350,632 | +0.46(+1.97%) |
Feb 21, 2013 | 23.68 | 23.83 | 23.04 | 23.13 | 707,384 | -0.56(-2.36%) |
Feb 20, 2013 | 23.99 | 24.08 | 23.68 | 23.68 | 290,132 | -0.21(-0.90%) |
Feb 19, 2013 | 23.98 | 24.01 | 23.82 | 23.90 | 570,034 | +0.08(+0.35%) |
Feb 15, 2013 | 23.75 | 23.82 | 23.57 | 23.82 | 351,446 | +0.18(+0.75%) |
Feb 14, 2013 | 23.73 | 23.78 | 23.53 | 23.64 | 266,025 | -0.10(-0.43%) |
Feb 13, 2013 | 23.83 | 23.83 | 23.57 | 23.74 | 293,270 | +0.00(+0.00%) |
Feb 12, 2013 | 24.03 | 24.03 | 23.67 | 23.74 | 388,143 | -0.18(-0.74%) |
Feb 11, 2013 | 23.84 | 23.96 | 23.81 | 23.92 | 400,066 | +0.16(+0.67%) |
Feb 08, 2013 | 23.62 | 23.81 | 23.57 | 23.76 | 294,868 | +0.12(+0.51%) |
Feb 07, 2013 | 23.90 | 23.90 | 23.55 | 23.64 | 427,456 | -0.24(-1.01%) |
Feb 06, 2013 | 23.88 | 23.96 | 23.82 | 23.88 | 296,684 | +0.07(+0.31%) |
Feb 04, 2013 | 24.04 | 24.07 | 23.76 | 23.81 | 290,704 | -0.14(-0.58%) |
Feb 01, 2013 | 23.90 | 24.04 | 23.75 | 23.95 | 373,784 | +0.28(+1.18%) |
Jan 31, 2013 | 23.55 | 23.84 | 23.49 | 23.67 | 735,905 | +0.00(+0.00%) |
Jan 30, 2013 | 23.55 | 23.72 | 23.49 | 23.67 | 286,852 | +0.13(+0.55%) |
Jan 29, 2013 | 23.38 | 23.54 | 23.29 | 23.54 | 368,217 | +0.19(+0.80%) |
Jan 28, 2013 | 23.34 | 23.47 | 23.19 | 23.35 | 390,623 | +0.07(+0.32%) |
Jan 25, 2013 | 23.26 | 23.28 | 23.01 | 23.27 | 292,984 | +0.06(+0.24%) |
Jan 24, 2013 | 23.32 | 23.33 | 23.18 | 23.22 | 192,488 | -0.07(-0.28%) |
Jan 23, 2013 | 23.34 | 23.35 | 23.23 | 23.28 | 332,666 | -0.02(-0.08%) |
Jan 22, 2013 | 23.28 | 23.35 | 23.17 | 23.30 | 467,865 | +0.07(+0.28%) |
Jan 18, 2013 | 23.13 | 23.24 | 23.00 | 23.24 | 400,750 | +0.14(+0.60%) |
Jan 17, 2013 | 23.12 | 23.23 | 23.06 | 23.10 | 341,173 | +0.07(+0.32%) |
Jan 16, 2013 | 22.99 | 23.04 | 22.85 | 23.02 | 245,190 | +0.11(+0.49%) |
Jan 15, 2013 | 22.88 | 22.93 | 22.80 | 22.91 | 433,444 | +0.07(+0.33%) |
Jan 14, 2013 | 23.00 | 23.03 | 22.80 | 22.84 | 339,745 | -0.18(-0.77%) |
Jan 11, 2013 | 23.16 | 23.16 | 22.93 | 23.01 | 269,112 | -0.01(-0.04%) |
Jan 10, 2013 | 23.09 | 23.16 | 22.98 | 23.02 | 224,271 | +0.06(+0.24%) |
Jan 09, 2013 | 22.99 | 23.13 | 22.92 | 22.97 | 291,168 | -0.01(-0.04%) |
Jan 08, 2013 | 22.64 | 22.98 | 22.56 | 22.98 | 518,673 | +0.37(+1.65%) |
Jan 07, 2013 | 22.86 | 22.86 | 22.57 | 22.60 | 339,835 | +0.00(+0.00%) |
Jan 04, 2013 | 22.50 | 22.66 | 22.41 | 22.60 | 449,455 | +0.24(+1.08%) |
Jan 03, 2013 | 22.25 | 22.52 | 22.25 | 22.36 | 579,564 | +0.14(+0.63%) |
Jan 02, 2013 | 22.05 | 22.23 | 22.02 | 22.22 | 850,057 | +0.34(+1.58%) |
Dec 31, 2012 | 21.65 | 21.94 | 21.53 | 21.88 | 351,674 | +0.28(+1.29%) |
Dec 28, 2012 | 21.63 | 21.76 | 21.52 | 21.60 | 226,967 | -0.16(-0.73%) |
Dec 27, 2012 | 21.76 | 21.90 | 21.51 | 21.76 | 246,521 | -0.04(-0.17%) |
Dec 26, 2012 | 21.91 | 21.97 | 21.71 | 21.79 | 220,916 | -0.12(-0.55%) |
Dec 24, 2012 | 21.80 | 21.99 | 21.73 | 21.91 | 250,978 | +0.16(+0.73%) |
Dec 21, 2012 | 21.85 | 21.85 | 21.53 | 21.76 | 755,024 | -0.12(-0.55%) |
Dec 20, 2012 | 21.90 | 22.01 | 21.82 | 21.88 | 1,805,461 | -0.79(-3.49%) |
Dec 19, 2012 | 22.83 | 22.90 | 22.55 | 22.67 | 353,347 | -0.12(-0.53%) |
Dec 18, 2012 | 22.50 | 22.85 | 22.39 | 22.79 | 323,638 | +0.40(+1.79%) |
Dec 17, 2012 | 22.34 | 22.43 | 22.16 | 22.39 | 595,252 | +0.40(+1.82%) |
Dec 14, 2012 | 22.41 | 22.76 | 21.92 | 21.99 | 434,077 | -1.03(-4.49%) |
Dec 13, 2012 | 23.27 | 23.27 | 22.79 | 23.02 | 1,032,572 | -0.12(-0.52%) |
Dec 12, 2012 | 23.50 | 23.50 | 23.02 | 23.14 | 472,947 | -0.16(-0.68%) |
Dec 11, 2012 | 23.47 | 23.52 | 23.25 | 23.30 | 325,828 | -0.03(-0.12%) |
Dec 10, 2012 | 23.24 | 23.40 | 23.13 | 23.33 | 378,605 | +0.19(+0.80%) |
Dec 07, 2012 | 23.23 | 23.29 | 22.97 | 23.14 | 264,111 | +0.04(+0.16%) |
Dec 06, 2012 | 23.02 | 23.11 | 22.84 | 23.11 | 159,611 | +0.08(+0.36%) |
Dec 05, 2012 | 23.16 | 23.24 | 22.98 | 23.02 | 302,438 | -0.07(-0.28%) |
Dec 04, 2012 | 23.02 | 23.14 | 22.95 | 23.09 | 352,497 | +0.14(+0.61%) |
Nov 30, 2012 | 22.82 | 22.98 | 22.72 | 22.95 | 308,875 | +0.20(+0.90%) |
Nov 29, 2012 | 22.59 | 22.77 | 22.49 | 22.74 | 267,779 | +0.22(+0.99%) |
Nov 28, 2012 | 22.36 | 22.71 | 22.17 | 22.52 | 199,360 | +0.17(+0.75%) |
Nov 27, 2012 | 22.34 | 22.45 | 22.14 | 22.35 | 195,126 | +0.03(+0.13%) |
Nov 26, 2012 | 21.70 | 22.34 | 21.64 | 22.32 | 593,897 | +0.75(+3.50%) |
Nov 23, 2012 | 21.45 | 21.60 | 21.40 | 21.57 | 143,827 | +0.14(+0.65%) |
Nov 21, 2012 | 21.43 | 21.55 | 21.36 | 21.43 | 313,987 | +0.00(+0.00%) |
Nov 20, 2012 | 21.66 | 21.66 | 21.32 | 21.43 | 284,618 | -0.16(-0.73%) |
Nov 19, 2012 | 21.84 | 21.89 | 21.51 | 21.59 | 417,962 | -0.07(-0.30%) |
Nov 16, 2012 | 21.08 | 21.78 | 20.68 | 21.65 | 651,146 | +1.01(+4.87%) |
Nov 15, 2012 | 20.20 | 20.93 | 19.57 | 20.65 | 478,498 | +0.43(+2.12%) |
Nov 14, 2012 | 21.38 | 21.42 | 20.01 | 20.22 | 694,743 | -1.14(-5.32%) |
Nov 13, 2012 | 21.99 | 22.01 | 20.87 | 21.36 | 514,984 | -0.66(-3.00%) |
Nov 12, 2012 | 22.02 | 22.20 | 21.92 | 22.02 | 308,191 | +0.11(+0.51%) |
Nov 09, 2012 | 21.82 | 22.03 | 21.72 | 21.91 | 862,090 | +0.18(+0.82%) |
Nov 08, 2012 | 21.81 | 21.90 | 21.54 | 21.73 | 540,820 | +0.50(+2.37%) |
Nov 07, 2012 | 21.50 | 21.71 | 20.78 | 21.22 | 604,100 | -0.67(-3.06%) |
Nov 06, 2012 | 22.41 | 22.42 | 21.79 | 21.90 | 318,464 | -0.43(-1.92%) |
Nov 05, 2012 | 22.30 | 22.39 | 22.13 | 22.32 | 144,453 | +0.03(+0.13%) |
Nov 02, 2012 | 22.62 | 22.62 | 22.29 | 22.30 | 221,097 | -0.31(-1.36%) |
Nov 01, 2012 | 22.36 | 22.60 | 22.27 | 22.60 | 339,392 | +0.29(+1.29%) |
Oct 31, 2012 | 22.02 | 22.32 | 21.97 | 22.31 | 185,715 | +0.37(+1.70%) |
Oct 26, 2012 | 22.07 | 21.94 | 21.94 | 21.94 | 140,491 | -0.13(-0.59%) |
Oct 25, 2012 | 22.22 | 22.31 | 21.96 | 22.07 | 175,841 | -0.10(-0.46%) |
Oct 24, 2012 | 22.01 | 22.25 | 21.84 | 22.18 | 293,977 | +0.17(+0.76%) |
Oct 23, 2012 | 21.90 | 22.05 | 21.73 | 22.01 | 244,821 | -0.12(-0.55%) |
Oct 19, 2012 | 22.38 | 22.42 | 22.04 | 22.13 | 302,671 | -0.34(-1.53%) |
Oct 18, 2012 | 22.30 | 22.47 | 22.23 | 22.47 | 350,143 | +0.29(+1.30%) |
Oct 17, 2012 | 22.15 | 22.32 | 22.11 | 22.18 | 527,685 | +0.07(+0.34%) |
Oct 16, 2012 | 22.00 | 22.11 | 21.78 | 22.11 | 433,296 | +0.23(+1.06%) |
Oct 15, 2012 | 21.78 | 21.90 | 20.68 | 21.88 | 997,274 | +0.07(+0.34%) |
Oct 12, 2012 | 22.35 | 22.35 | 21.77 | 21.80 | 363,397 | -0.47(-2.09%) |
Oct 11, 2012 | 22.02 | 22.32 | 21.99 | 22.27 | 303,306 | +0.36(+1.66%) |
Oct 10, 2012 | 22.38 | 22.41 | 21.67 | 21.91 | 707,482 | -0.51(-2.29%) |
Oct 09, 2012 | 22.78 | 22.87 | 22.34 | 22.42 | 297,756 | -0.37(-1.64%) |
Oct 08, 2012 | 22.87 | 22.91 | 22.58 | 22.79 | 216,272 | -0.07(-0.29%) |
Oct 05, 2012 | 22.86 | 23.11 | 22.76 | 22.86 | 317,005 | +0.10(+0.45%) |
Oct 04, 2012 | 22.69 | 22.83 | 22.59 | 22.75 | 395,281 | +0.15(+0.66%) |
Oct 03, 2012 | 22.68 | 22.70 | 22.58 | 22.60 | 159,859 | -0.03(-0.12%) |
Oct 02, 2012 | 22.58 | 22.64 | 22.47 | 22.63 | 211,717 | +0.17(+0.75%) |