Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.08 | 22.11 | 21.69 | 21.76 | 0 | -0.36(-1.63%) |
Aug 29, 2013 | 22.08 | 22.15 | 21.87 | 22.12 | 0 | -0.03(-0.14%) |
Aug 28, 2013 | 21.91 | 22.42 | 21.88 | 22.15 | 292,483 | +0.22(+1.00%) |
Aug 27, 2013 | 21.97 | 22.13 | 21.90 | 21.93 | 578,981 | -0.36(-1.62%) |
Aug 26, 2013 | 22.34 | 22.60 | 22.19 | 22.29 | 316,957 | -0.09(-0.39%) |
Aug 23, 2013 | 22.23 | 22.41 | 22.19 | 22.38 | 0 | +0.13(+0.60%) |
Aug 22, 2013 | 22.04 | 22.27 | 21.94 | 22.24 | 0 | +0.25(+1.14%) |
Aug 21, 2013 | 22.11 | 22.23 | 21.91 | 21.99 | 0 | -0.17(-0.78%) |
Aug 20, 2013 | 21.84 | 22.17 | 21.73 | 22.16 | 431,198 | +0.32(+1.47%) |
Aug 19, 2013 | 21.92 | 22.08 | 21.83 | 21.84 | 347,957 | -0.12(-0.54%) |
Aug 16, 2013 | 21.94 | 22.05 | 21.76 | 21.96 | 0 | +0.05(+0.21%) |
Aug 15, 2013 | 21.66 | 22.10 | 21.58 | 21.91 | 1,161,921 | -0.03(-0.14%) |
Aug 14, 2013 | 21.97 | 22.03 | 21.88 | 21.94 | 410,229 | -0.11(-0.50%) |
Aug 13, 2013 | 21.87 | 22.08 | 21.79 | 22.05 | 606,055 | +0.16(+0.75%) |
Aug 12, 2013 | 21.36 | 21.96 | 21.36 | 21.89 | 393,395 | +0.39(+1.82%) |
Aug 09, 2013 | 21.72 | 21.77 | 21.18 | 21.50 | 979,603 | -0.20(-0.94%) |
Aug 08, 2013 | 21.74 | 21.85 | 21.65 | 21.70 | 425,956 | +0.07(+0.33%) |
Aug 07, 2013 | 21.67 | 21.73 | 21.51 | 21.63 | 340,813 | -0.19(-0.86%) |
Aug 06, 2013 | 21.87 | 21.93 | 21.75 | 21.82 | 509,871 | -0.09(-0.39%) |
Aug 05, 2013 | 21.84 | 22.02 | 21.83 | 21.90 | 654,999 | -0.09(-0.43%) |
Aug 02, 2013 | 22.05 | 22.07 | 21.84 | 22.00 | 545,817 | -0.13(-0.60%) |
Aug 01, 2013 | 22.15 | 22.64 | 21.79 | 22.13 | 1,261,212 | +0.14(+0.64%) |
Jul 31, 2013 | 21.84 | 22.07 | 21.81 | 21.99 | 0 | +0.10(+0.46%) |
Jul 30, 2013 | 21.54 | 23.36 | 20.90 | 21.89 | 0 | -1.92(-8.06%) |
Jul 29, 2013 | 23.55 | 24.03 | 23.45 | 23.81 | 839,378 | +0.18(+0.76%) |
Jul 26, 2013 | 23.52 | 23.78 | 23.40 | 23.63 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 23.37 | 23.75 | 23.27 | 23.71 | 0 | +0.25(+1.06%) |
Jul 24, 2013 | 23.49 | 23.63 | 23.17 | 23.46 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 23.51 | 23.74 | 23.40 | 23.46 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 23.21 | 23.57 | 23.17 | 23.46 | 0 | +0.12(+0.54%) |
Jul 19, 2013 | 23.25 | 23.39 | 23.21 | 23.34 | 0 | -0.03(-0.13%) |
Jul 18, 2013 | 23.38 | 23.42 | 23.21 | 23.37 | 0 | +0.08(+0.33%) |
Jul 17, 2013 | 23.03 | 23.32 | 22.98 | 23.29 | 264,572 | +0.33(+1.43%) |
Jul 16, 2013 | 22.98 | 23.09 | 22.93 | 22.96 | 0 | -0.03(-0.14%) |
Jul 15, 2013 | 22.82 | 23.03 | 22.81 | 23.00 | 0 | +0.12(+0.51%) |
Jul 12, 2013 | 22.73 | 22.91 | 22.69 | 22.88 | 0 | +0.08(+0.34%) |
Jul 11, 2013 | 22.62 | 22.82 | 22.49 | 22.80 | 0 | +0.35(+1.56%) |
Jul 10, 2013 | 22.25 | 22.55 | 22.08 | 22.45 | 0 | +0.22(+0.98%) |
Jul 09, 2013 | 22.10 | 22.27 | 21.98 | 22.23 | 0 | +0.25(+1.14%) |
Jul 08, 2013 | 22.27 | 22.39 | 21.90 | 21.98 | 0 | -0.27(-1.19%) |
Jul 05, 2013 | 21.83 | 22.26 | 21.75 | 22.25 | 0 | +0.51(+2.37%) |
Jul 03, 2013 | 21.44 | 21.87 | 21.42 | 21.73 | 0 | +0.15(+0.69%) |
Jul 02, 2013 | 21.65 | 21.92 | 21.52 | 21.58 | 0 | -0.12(-0.57%) |
Jul 01, 2013 | 21.85 | 21.93 | 21.60 | 21.71 | 0 | -0.09(-0.39%) |
Jun 28, 2013 | 21.78 | 21.93 | 21.58 | 21.79 | 464,962 | +0.01(+0.04%) |
Jun 27, 2013 | 21.74 | 22.04 | 21.58 | 21.79 | 0 | +0.16(+0.76%) |
Jun 26, 2013 | 21.55 | 21.84 | 21.38 | 21.62 | 0 | +0.20(+0.91%) |
Jun 25, 2013 | 21.08 | 21.44 | 20.90 | 21.43 | 0 | +0.53(+2.54%) |
Jun 24, 2013 | 20.60 | 21.13 | 20.53 | 20.90 | 0 | +0.18(+0.87%) |
Jun 21, 2013 | 20.93 | 21.19 | 20.55 | 20.72 | 762,041 | -0.16(-0.78%) |
Jun 20, 2013 | 20.98 | 21.29 | 20.76 | 20.88 | 0 | -0.37(-1.76%) |
Jun 19, 2013 | 21.66 | 21.74 | 21.25 | 21.26 | 0 | -0.42(-1.94%) |
Jun 18, 2013 | 21.30 | 21.83 | 21.30 | 21.68 | 0 | +0.40(+1.87%) |
Jun 17, 2013 | 21.40 | 21.53 | 21.15 | 21.28 | 0 | -0.01(-0.04%) |
Jun 14, 2013 | 21.48 | 21.76 | 21.28 | 21.29 | 0 | -0.18(-0.84%) |
Jun 13, 2013 | 21.26 | 21.59 | 21.06 | 21.47 | 295,802 | +0.15(+0.70%) |
Jun 12, 2013 | 21.84 | 21.85 | 21.22 | 21.32 | 357,365 | -0.41(-1.87%) |
Jun 11, 2013 | 21.71 | 21.97 | 21.45 | 21.72 | 0 | -0.28(-1.28%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.84 | 22.00 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 21.99 | 22.12 | 21.86 | 22.00 | 0 | +0.17(+0.79%) |
Jun 06, 2013 | 21.45 | 21.83 | 21.32 | 21.83 | 0 | +0.41(+1.93%) |
Jun 05, 2013 | 21.62 | 21.79 | 21.36 | 21.42 | 0 | -0.23(-1.05%) |
Jun 04, 2013 | 22.16 | 22.36 | 21.48 | 21.65 | 0 | -0.44(-1.98%) |
Jun 03, 2013 | 22.21 | 22.33 | 21.70 | 22.08 | 449,490 | -0.07(-0.32%) |
May 31, 2013 | 22.22 | 22.61 | 22.07 | 22.15 | 445,137 | -0.26(-1.15%) |
May 30, 2013 | 22.31 | 22.57 | 22.27 | 22.41 | 0 | +0.04(+0.17%) |
May 29, 2013 | 22.71 | 23.00 | 22.22 | 22.37 | 574,397 | -0.59(-2.58%) |
May 28, 2013 | 22.51 | 23.12 | 22.44 | 22.96 | 575,226 | +0.66(+2.97%) |
May 24, 2013 | 22.16 | 22.35 | 21.97 | 22.30 | 0 | +0.14(+0.63%) |
May 23, 2013 | 22.01 | 22.18 | 21.86 | 22.16 | 0 | -0.11(-0.49%) |
May 22, 2013 | 22.57 | 22.82 | 22.08 | 22.27 | 0 | -0.34(-1.48%) |
May 21, 2013 | 22.34 | 22.85 | 22.11 | 22.61 | 0 | +0.24(+1.08%) |
May 20, 2013 | 22.40 | 22.58 | 22.32 | 22.36 | 0 | -0.16(-0.73%) |
May 17, 2013 | 22.44 | 22.53 | 22.28 | 22.53 | 0 | +0.27(+1.23%) |
May 16, 2013 | 22.19 | 22.58 | 22.17 | 22.25 | 348,154 | -0.02(-0.07%) |
May 15, 2013 | 22.24 | 22.36 | 22.11 | 22.27 | 0 | +0.08(+0.35%) |
May 13, 2013 | 22.33 | 22.36 | 22.17 | 22.19 | 0 | -0.23(-1.04%) |
May 10, 2013 | 21.97 | 22.44 | 21.96 | 22.43 | 0 | +0.38(+1.73%) |
May 09, 2013 | 21.86 | 22.11 | 21.83 | 22.04 | 0 | +0.18(+0.82%) |
May 08, 2013 | 21.62 | 21.86 | 21.46 | 21.86 | 0 | +0.25(+1.15%) |
May 07, 2013 | 21.35 | 21.64 | 21.23 | 21.62 | 0 | +0.26(+1.24%) |
May 06, 2013 | 21.24 | 21.38 | 21.08 | 21.35 | 0 | +0.12(+0.55%) |
May 03, 2013 | 21.13 | 21.24 | 20.97 | 21.24 | 0 | +0.26(+1.26%) |
May 02, 2013 | 20.79 | 20.99 | 20.62 | 20.97 | 0 | +0.12(+0.60%) |
May 01, 2013 | 21.09 | 21.27 | 20.73 | 20.85 | 0 | -0.36(-1.72%) |
Apr 30, 2013 | 20.98 | 21.22 | 20.77 | 21.21 | 937,982 | +0.18(+0.85%) |
Apr 29, 2013 | 20.95 | 21.10 | 20.46 | 21.03 | 1,034,881 | +0.07(+0.33%) |
Apr 26, 2013 | 17.82 | 21.25 | 20.78 | 20.96 | 3,255,050 | -2.66(-11.27%) |
Apr 25, 2013 | 23.57 | 23.84 | 23.30 | 23.63 | 0 | +0.10(+0.43%) |
Apr 24, 2013 | 23.47 | 23.63 | 23.30 | 23.53 | 0 | +0.11(+0.46%) |
Apr 23, 2013 | 23.16 | 23.53 | 23.14 | 23.42 | 363,374 | +0.46(+1.99%) |
Apr 22, 2013 | 23.08 | 23.08 | 22.77 | 22.96 | 332,013 | -0.08(-0.34%) |
Apr 19, 2013 | 23.25 | 23.39 | 22.90 | 23.04 | 468,726 | -0.09(-0.40%) |
Apr 18, 2013 | 23.34 | 23.64 | 23.07 | 23.13 | 451,588 | -0.19(-0.80%) |
Apr 17, 2013 | 23.46 | 23.60 | 23.24 | 23.32 | 329,203 | -0.29(-1.25%) |
Apr 16, 2013 | 23.56 | 23.63 | 23.27 | 23.61 | 397,660 | +0.32(+1.37%) |
Apr 15, 2013 | 23.94 | 23.94 | 23.25 | 23.29 | 417,954 | -0.73(-3.04%) |
Apr 12, 2013 | 24.01 | 24.13 | 23.70 | 24.02 | 249,796 | -0.11(-0.45%) |
Apr 11, 2013 | 24.15 | 24.15 | 23.90 | 24.13 | 263,635 | -0.02(-0.06%) |
Apr 10, 2013 | 23.76 | 24.22 | 23.62 | 24.15 | 544,549 | +0.42(+1.77%) |
Apr 09, 2013 | 23.80 | 23.92 | 23.58 | 23.73 | 663,124 | +0.05(+0.23%) |
Apr 08, 2013 | 23.87 | 23.87 | 23.52 | 23.67 | 421,357 | -0.18(-0.75%) |
Apr 05, 2013 | 23.77 | 23.98 | 23.38 | 23.85 | 417,307 | -0.34(-1.41%) |
Apr 04, 2013 | 24.27 | 24.32 | 24.09 | 24.19 | 282,317 | +0.07(+0.29%) |
Apr 03, 2013 | 24.68 | 24.82 | 24.08 | 24.12 | 574,502 | -0.55(-2.23%) |
Apr 02, 2013 | 24.88 | 25.11 | 24.55 | 24.67 | 423,359 | -0.14(-0.56%) |
Apr 01, 2013 | 25.33 | 25.38 | 24.74 | 24.81 | 467,216 | -0.61(-2.38%) |
Mar 28, 2013 | 24.98 | 25.48 | 24.85 | 25.42 | 402,337 | +0.43(+1.74%) |
Mar 27, 2013 | 24.78 | 25.05 | 24.54 | 24.98 | 243,572 | -0.02(-0.09%) |
Mar 26, 2013 | 24.81 | 25.01 | 24.75 | 25.01 | 224,883 | +0.32(+1.29%) |
Mar 25, 2013 | 24.82 | 24.90 | 24.53 | 24.69 | 249,507 | -0.11(-0.44%) |
Mar 22, 2013 | 24.73 | 24.87 | 24.65 | 24.80 | 283,914 | +0.12(+0.50%) |
Mar 21, 2013 | 24.68 | 24.83 | 24.59 | 24.67 | 244,556 | -0.18(-0.72%) |
Mar 20, 2013 | 24.53 | 24.88 | 24.46 | 24.85 | 245,878 | +0.40(+1.62%) |
Mar 19, 2013 | 24.57 | 24.69 | 24.19 | 24.46 | 355,439 | -0.10(-0.41%) |
Mar 18, 2013 | 24.31 | 24.62 | 24.20 | 24.56 | 389,296 | +0.02(+0.09%) |
Mar 15, 2013 | 24.22 | 24.56 | 23.94 | 24.53 | 899,664 | +0.29(+1.22%) |
Mar 14, 2013 | 24.13 | 24.64 | 24.09 | 24.24 | 271,607 | +0.14(+0.58%) |
Mar 13, 2013 | 24.04 | 24.11 | 23.94 | 24.10 | 183,037 | +0.07(+0.29%) |
Mar 12, 2013 | 24.02 | 24.15 | 23.89 | 24.03 | 359,370 | -0.11(-0.45%) |
Mar 11, 2013 | 23.70 | 24.14 | 23.70 | 24.14 | 289,183 | -0.04(-0.16%) |
Mar 08, 2013 | 24.06 | 24.19 | 23.94 | 24.18 | 221,476 | +0.19(+0.81%) |
Mar 07, 2013 | 23.92 | 24.05 | 23.64 | 23.98 | 222,228 | +0.08(+0.32%) |
Mar 06, 2013 | 23.98 | 23.98 | 23.83 | 23.91 | 205,279 | -0.02(-0.06%) |
Mar 05, 2013 | 23.53 | 23.94 | 23.53 | 23.92 | 292,236 | +0.46(+1.95%) |
Mar 04, 2013 | 23.34 | 23.50 | 23.23 | 23.46 | 327,283 | +0.09(+0.40%) |
Mar 01, 2013 | 23.17 | 23.45 | 22.89 | 23.37 | 616,309 | +0.02(+0.10%) |
Feb 28, 2013 | 23.53 | 23.59 | 23.35 | 23.35 | 436,463 | -0.09(-0.40%) |
Feb 27, 2013 | 23.04 | 23.54 | 23.04 | 23.44 | 307,184 | +0.34(+1.48%) |
Feb 26, 2013 | 23.01 | 23.24 | 23.01 | 23.10 | 412,013 | +0.20(+0.88%) |
Feb 25, 2013 | 23.23 | 23.28 | 22.90 | 22.90 | 650,037 | -0.32(-1.37%) |
Feb 22, 2013 | 22.98 | 23.21 | 22.92 | 23.21 | 254,293 | +0.39(+1.70%) |
Feb 21, 2013 | 22.96 | 23.01 | 22.66 | 22.83 | 370,046 | -0.19(-0.84%) |
Feb 20, 2013 | 23.36 | 23.41 | 23.00 | 23.02 | 321,595 | -0.36(-1.53%) |
Feb 19, 2013 | 23.25 | 23.42 | 23.22 | 23.38 | 497,236 | +0.07(+0.30%) |
Feb 15, 2013 | 23.16 | 23.31 | 23.01 | 23.31 | 516,574 | +0.09(+0.40%) |
Feb 14, 2013 | 23.12 | 23.23 | 23.06 | 23.21 | 228,237 | +0.04(+0.17%) |
Feb 13, 2013 | 23.07 | 23.18 | 22.94 | 23.18 | 336,814 | +0.15(+0.67%) |
Feb 12, 2013 | 22.80 | 23.02 | 22.80 | 23.02 | 308,146 | +0.12(+0.54%) |
Feb 11, 2013 | 23.02 | 23.11 | 22.65 | 22.90 | 307,756 | -0.19(-0.84%) |
Feb 08, 2013 | 22.81 | 23.13 | 22.71 | 23.09 | 347,888 | +0.24(+1.05%) |
Feb 07, 2013 | 22.83 | 22.87 | 22.60 | 22.85 | 388,241 | -0.08(-0.34%) |
Feb 06, 2013 | 22.50 | 22.93 | 22.32 | 22.93 | 524,123 | +0.32(+1.44%) |
Feb 04, 2013 | 22.51 | 23.04 | 22.46 | 22.60 | 862,941 | -0.65(-2.79%) |
Feb 01, 2013 | 22.94 | 23.39 | 21.92 | 23.25 | 1,225,925 | +1.31(+5.99%) |
Jan 31, 2013 | 21.67 | 21.98 | 21.67 | 21.94 | 439,981 | +0.25(+1.14%) |
Jan 30, 2013 | 21.62 | 21.81 | 21.52 | 21.69 | 509,826 | +0.02(+0.07%) |
Jan 29, 2013 | 21.62 | 21.76 | 21.56 | 21.68 | 272,141 | -0.02(-0.11%) |
Jan 28, 2013 | 21.71 | 21.81 | 21.41 | 21.70 | 373,230 | -0.10(-0.46%) |
Jan 25, 2013 | 21.49 | 21.85 | 21.44 | 21.80 | 300,306 | +0.42(+1.99%) |
Jan 24, 2013 | 21.24 | 21.51 | 21.24 | 21.38 | 253,165 | +0.05(+0.25%) |
Jan 23, 2013 | 21.31 | 21.52 | 21.24 | 21.32 | 249,560 | +0.03(+0.15%) |
Jan 22, 2013 | 21.09 | 21.29 | 20.98 | 21.29 | 305,353 | +0.10(+0.47%) |
Jan 18, 2013 | 21.18 | 21.24 | 20.87 | 21.19 | 198,213 | +0.01(+0.04%) |
Jan 17, 2013 | 21.04 | 21.24 | 20.89 | 21.18 | 186,124 | +0.17(+0.81%) |
Jan 16, 2013 | 20.96 | 21.02 | 20.90 | 21.01 | 265,802 | +0.05(+0.22%) |
Jan 15, 2013 | 20.77 | 21.01 | 20.68 | 20.97 | 213,914 | +0.11(+0.52%) |
Jan 14, 2013 | 20.76 | 20.89 | 20.67 | 20.86 | 255,666 | +0.01(+0.04%) |
Jan 11, 2013 | 20.73 | 20.93 | 20.73 | 20.85 | 227,974 | +0.12(+0.60%) |
Jan 10, 2013 | 21.01 | 21.01 | 20.66 | 20.73 | 368,587 | -0.17(-0.81%) |
Jan 09, 2013 | 20.76 | 20.92 | 20.75 | 20.90 | 403,713 | +0.25(+1.20%) |
Jan 08, 2013 | 20.57 | 20.75 | 20.52 | 20.65 | 452,036 | -0.02(-0.11%) |
Jan 07, 2013 | 20.30 | 20.70 | 20.19 | 20.67 | 453,341 | +0.22(+1.06%) |
Jan 04, 2013 | 20.36 | 20.50 | 20.20 | 20.46 | 437,285 | +0.09(+0.42%) |
Jan 03, 2013 | 20.37 | 20.46 | 20.25 | 20.37 | 373,268 | -0.06(-0.30%) |
Jan 02, 2013 | 20.36 | 20.46 | 19.97 | 20.43 | 690,622 | +0.53(+2.68%) |
Dec 31, 2012 | 19.48 | 19.95 | 19.46 | 19.90 | 436,024 | +0.31(+1.58%) |
Dec 28, 2012 | 19.63 | 19.71 | 19.50 | 19.59 | 302,785 | -0.19(-0.94%) |
Dec 27, 2012 | 19.73 | 19.82 | 19.59 | 19.78 | 473,159 | +0.08(+0.39%) |
Dec 26, 2012 | 19.71 | 19.81 | 19.58 | 19.70 | 400,398 | +0.00(+0.00%) |
Dec 24, 2012 | 19.61 | 19.78 | 19.55 | 19.70 | 155,320 | -0.09(-0.43%) |
Dec 21, 2012 | 19.55 | 19.93 | 19.26 | 19.78 | 1,284,178 | -0.12(-0.62%) |
Dec 20, 2012 | 19.85 | 19.99 | 19.77 | 19.91 | 348,377 | +0.03(+0.16%) |
Dec 19, 2012 | 20.00 | 20.07 | 19.87 | 19.88 | 280,538 | -0.13(-0.66%) |
Dec 18, 2012 | 19.52 | 20.06 | 19.35 | 20.01 | 450,255 | +0.48(+2.45%) |
Dec 17, 2012 | 19.19 | 19.58 | 18.96 | 19.53 | 388,435 | +0.36(+1.89%) |
Dec 14, 2012 | 19.07 | 19.47 | 19.04 | 19.17 | 328,225 | +0.03(+0.16%) |
Dec 13, 2012 | 19.34 | 19.43 | 18.99 | 19.14 | 190,932 | -0.20(-1.04%) |
Dec 12, 2012 | 19.61 | 19.65 | 19.27 | 19.34 | 263,939 | -0.20(-1.03%) |
Dec 11, 2012 | 19.04 | 19.55 | 18.97 | 19.54 | 458,523 | +0.60(+3.15%) |
Dec 10, 2012 | 18.68 | 18.95 | 18.35 | 18.94 | 319,823 | +0.23(+1.23%) |
Dec 07, 2012 | 18.94 | 19.03 | 18.59 | 18.71 | 335,244 | -0.20(-1.06%) |
Dec 06, 2012 | 18.76 | 19.06 | 18.76 | 18.91 | 311,572 | +0.11(+0.57%) |
Dec 05, 2012 | 18.83 | 18.90 | 18.63 | 18.80 | 283,116 | +0.02(+0.08%) |
Dec 04, 2012 | 18.69 | 18.87 | 18.59 | 18.79 | 454,216 | +0.00(+0.00%) |
Nov 30, 2012 | 18.93 | 18.93 | 18.66 | 18.79 | 731,627 | -0.14(-0.73%) |
Nov 29, 2012 | 18.93 | 18.97 | 18.76 | 18.93 | 332,354 | +0.00(+0.00%) |
Nov 28, 2012 | 18.70 | 18.99 | 18.54 | 18.93 | 405,584 | +0.05(+0.29%) |
Nov 27, 2012 | 18.94 | 19.08 | 18.84 | 18.87 | 477,001 | -0.10(-0.53%) |
Nov 26, 2012 | 19.06 | 19.14 | 18.91 | 18.97 | 409,840 | -0.15(-0.79%) |
Nov 23, 2012 | 18.97 | 19.14 | 18.87 | 19.12 | 159,565 | +0.23(+1.21%) |
Nov 21, 2012 | 18.83 | 18.96 | 18.71 | 18.90 | 192,146 | +0.09(+0.45%) |
Nov 20, 2012 | 18.79 | 18.87 | 18.63 | 18.81 | 458,656 | -0.12(-0.61%) |
Nov 19, 2012 | 18.72 | 19.04 | 18.64 | 18.93 | 414,029 | +0.38(+2.04%) |
Nov 16, 2012 | 18.35 | 18.60 | 18.12 | 18.55 | 477,276 | +0.24(+1.31%) |
Nov 15, 2012 | 18.22 | 18.37 | 18.13 | 18.31 | 479,586 | +0.09(+0.51%) |
Nov 14, 2012 | 18.69 | 18.69 | 18.17 | 18.22 | 372,370 | -0.39(-2.12%) |
Nov 13, 2012 | 18.27 | 18.75 | 18.27 | 18.61 | 583,436 | +0.35(+1.90%) |
Nov 12, 2012 | 18.12 | 18.50 | 17.88 | 18.26 | 486,475 | +0.18(+0.98%) |
Nov 09, 2012 | 18.04 | 18.28 | 17.87 | 18.08 | 340,414 | +0.03(+0.17%) |
Nov 08, 2012 | 18.38 | 18.47 | 18.03 | 18.05 | 300,029 | -0.31(-1.68%) |
Nov 07, 2012 | 18.79 | 18.94 | 18.36 | 18.36 | 468,835 | -0.66(-3.45%) |
Nov 06, 2012 | 18.87 | 19.17 | 18.87 | 19.02 | 348,499 | +0.15(+0.77%) |
Nov 05, 2012 | 18.48 | 18.93 | 18.47 | 18.87 | 397,624 | +0.11(+0.57%) |
Nov 02, 2012 | 18.97 | 19.20 | 18.77 | 18.77 | 730,006 | -0.20(-1.05%) |
Nov 01, 2012 | 18.12 | 19.00 | 17.95 | 18.97 | 730,135 | +0.87(+4.80%) |
Oct 31, 2012 | 18.24 | 18.42 | 17.95 | 18.10 | 691,880 | -0.28(-1.50%) |
Oct 26, 2012 | 18.21 | 18.37 | 18.37 | 18.37 | 842,921 | +0.02(+0.08%) |
Oct 25, 2012 | 18.30 | 18.37 | 18.05 | 18.36 | 497,607 | +0.26(+1.44%) |
Oct 24, 2012 | 18.29 | 18.32 | 18.05 | 18.10 | 302,924 | -0.15(-0.80%) |
Oct 23, 2012 | 18.03 | 18.45 | 17.92 | 18.24 | 469,398 | -0.05(-0.29%) |
Oct 19, 2012 | 18.57 | 18.59 | 18.26 | 18.30 | 298,704 | -0.35(-1.85%) |
Oct 18, 2012 | 18.77 | 18.87 | 18.63 | 18.64 | 221,379 | -0.24(-1.26%) |
Oct 17, 2012 | 18.90 | 19.03 | 18.74 | 18.88 | 413,724 | -0.02(-0.08%) |
Oct 16, 2012 | 18.46 | 18.90 | 18.46 | 18.90 | 412,794 | +0.49(+2.67%) |
Oct 15, 2012 | 18.23 | 18.44 | 18.13 | 18.41 | 371,695 | +0.21(+1.14%) |
Oct 12, 2012 | 18.31 | 18.34 | 18.14 | 18.20 | 456,133 | -0.08(-0.42%) |
Oct 11, 2012 | 18.24 | 18.39 | 17.92 | 18.27 | 648,354 | +0.23(+1.28%) |
Oct 10, 2012 | 18.50 | 18.53 | 17.99 | 18.04 | 1,363,494 | -0.43(-2.33%) |
Oct 09, 2012 | 18.79 | 18.87 | 18.42 | 18.47 | 742,514 | -0.32(-1.72%) |
Oct 08, 2012 | 18.87 | 18.96 | 18.72 | 18.80 | 415,937 | -0.15(-0.81%) |
Oct 05, 2012 | 19.04 | 19.13 | 18.87 | 18.95 | 535,613 | +0.02(+0.08%) |
Oct 04, 2012 | 18.98 | 19.04 | 18.78 | 18.94 | 585,542 | -0.02(-0.08%) |
Oct 03, 2012 | 19.20 | 19.20 | 18.86 | 18.95 | 789,490 | -0.19(-1.00%) |
Oct 02, 2012 | 19.33 | 19.33 | 19.07 | 19.14 | 360,170 | -0.05(-0.28%) |
Oct 01, 2012 | 19.42 | 19.66 | 19.06 | 19.20 | 865,651 | -0.11(-0.56%) |
Sep 28, 2012 | 19.50 | 19.55 | 19.30 | 19.30 | 636,739 | -0.25(-1.26%) |
Sep 27, 2012 | 19.68 | 19.97 | 19.50 | 19.55 | 548,113 | -0.09(-0.47%) |
Sep 26, 2012 | 19.77 | 19.93 | 19.42 | 19.64 | 545,480 | -0.13(-0.66%) |
Sep 25, 2012 | 20.06 | 20.23 | 19.73 | 19.77 | 565,302 | -0.18(-0.92%) |
Sep 24, 2012 | 20.22 | 20.25 | 19.90 | 19.96 | 573,866 | -0.31(-1.55%) |
Sep 21, 2012 | 20.53 | 20.61 | 20.27 | 20.27 | 945,013 | -0.10(-0.49%) |
Sep 20, 2012 | 20.76 | 20.81 | 20.22 | 20.37 | 1,161,121 | -0.53(-2.54%) |
Sep 19, 2012 | 20.73 | 20.94 | 20.58 | 20.90 | 253,036 | +0.15(+0.74%) |
Sep 18, 2012 | 20.79 | 20.82 | 20.58 | 20.75 | 414,201 | -0.13(-0.63%) |
Sep 17, 2012 | 21.15 | 21.15 | 20.59 | 20.88 | 282,238 | -0.29(-1.38%) |
Sep 14, 2012 | 20.95 | 21.36 | 20.76 | 21.17 | 295,786 | +0.31(+1.47%) |
Sep 13, 2012 | 20.75 | 21.02 | 20.47 | 20.86 | 453,890 | +0.12(+0.56%) |
Sep 12, 2012 | 20.30 | 20.76 | 20.26 | 20.75 | 659,165 | +0.56(+2.78%) |
Sep 11, 2012 | 20.13 | 20.32 | 20.01 | 20.19 | 305,988 | +0.11(+0.54%) |
Sep 10, 2012 | 19.99 | 20.14 | 19.87 | 20.08 | 318,327 | +0.12(+0.62%) |
Sep 07, 2012 | 19.77 | 20.04 | 19.76 | 19.96 | 314,633 | +0.19(+0.97%) |
Sep 06, 2012 | 19.26 | 19.80 | 19.18 | 19.76 | 933,009 | +0.68(+3.54%) |
Sep 05, 2012 | 19.77 | 19.90 | 19.03 | 19.09 | 1,161,819 | -0.73(-3.68%) |