Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.45 | 19.94 | 19.00 | 19.69 | 75,630 | -1.70(-7.95%) |
Feb 27, 2013 | 21.44 | 21.50 | 21.25 | 21.39 | 13,875 | -0.22(-1.02%) |
Feb 26, 2013 | 21.84 | 21.84 | 21.45 | 21.61 | 11,246 | -0.09(-0.41%) |
Feb 25, 2013 | 21.96 | 21.97 | 21.51 | 21.70 | 6,179 | -0.20(-0.91%) |
Feb 22, 2013 | 21.77 | 22.24 | 21.43 | 21.90 | 17,000 | +0.32(+1.48%) |
Feb 21, 2013 | 21.10 | 21.60 | 21.10 | 21.58 | 30,927 | +0.46(+2.18%) |
Feb 20, 2013 | 21.58 | 21.89 | 21.11 | 21.12 | 12,440 | -0.63(-2.90%) |
Feb 19, 2013 | 21.98 | 21.98 | 21.54 | 21.75 | 5,200 | -0.15(-0.68%) |
Feb 15, 2013 | 21.67 | 21.99 | 21.67 | 21.90 | 5,800 | +0.13(+0.60%) |
Feb 14, 2013 | 21.79 | 22.30 | 21.62 | 21.77 | 12,469 | +0.03(+0.14%) |
Feb 13, 2013 | 21.66 | 21.99 | 21.49 | 21.74 | 12,228 | -0.91(-4.02%) |
Feb 12, 2013 | 22.71 | 22.75 | 22.61 | 22.65 | 11,420 | +0.02(+0.09%) |
Feb 11, 2013 | 22.77 | 22.79 | 22.62 | 22.63 | 7,040 | -0.14(-0.61%) |
Feb 08, 2013 | 22.70 | 22.77 | 22.57 | 22.77 | 6,937 | +0.03(+0.13%) |
Feb 07, 2013 | 22.59 | 22.76 | 22.49 | 22.74 | 8,384 | +0.34(+1.52%) |
Feb 06, 2013 | 22.62 | 22.78 | 22.32 | 22.40 | 8,406 | -0.20(-0.88%) |
Feb 04, 2013 | 22.50 | 22.87 | 22.42 | 22.60 | 13,332 | -0.09(-0.40%) |
Feb 01, 2013 | 22.60 | 22.70 | 22.50 | 22.69 | 5,150 | +0.10(+0.44%) |
Jan 31, 2013 | 23.07 | 23.07 | 22.00 | 22.59 | 26,821 | -0.21(-0.92%) |
Jan 30, 2013 | 22.50 | 23.00 | 22.50 | 22.80 | 11,205 | +0.14(+0.62%) |
Jan 29, 2013 | 23.07 | 23.07 | 22.60 | 22.66 | 6,986 | -0.59(-2.54%) |
Jan 28, 2013 | 22.15 | 23.29 | 22.15 | 23.25 | 15,009 | +1.00(+4.49%) |
Jan 25, 2013 | 22.41 | 22.50 | 22.14 | 22.25 | 7,575 | -0.03(-0.13%) |
Jan 24, 2013 | 22.36 | 22.36 | 22.00 | 22.28 | 13,570 | -0.06(-0.27%) |
Jan 23, 2013 | 22.33 | 22.49 | 22.14 | 22.34 | 18,411 | +0.14(+0.63%) |
Jan 22, 2013 | 22.20 | 22.30 | 21.86 | 22.20 | 13,948 | -0.13(-0.58%) |
Jan 18, 2013 | 22.00 | 22.34 | 21.87 | 22.33 | 12,122 | +0.75(+3.48%) |
Jan 17, 2013 | 22.05 | 22.24 | 21.58 | 21.58 | 11,305 | -0.32(-1.46%) |
Jan 16, 2013 | 21.10 | 21.97 | 21.10 | 21.90 | 9,959 | +0.49(+2.29%) |
Jan 15, 2013 | 21.10 | 21.43 | 21.06 | 21.41 | 13,920 | +0.34(+1.61%) |
Jan 14, 2013 | 21.20 | 21.35 | 20.69 | 21.07 | 20,931 | -0.48(-2.23%) |
Jan 11, 2013 | 23.09 | 23.20 | 21.41 | 21.55 | 59,842 | -2.04(-8.65%) |
Jan 10, 2013 | 22.41 | 23.73 | 22.38 | 23.59 | 49,656 | +1.24(+5.55%) |
Jan 09, 2013 | 21.97 | 22.38 | 21.43 | 22.35 | 11,467 | +0.38(+1.73%) |
Jan 08, 2013 | 21.56 | 22.00 | 21.35 | 21.97 | 34,075 | +0.21(+0.97%) |
Jan 07, 2013 | 21.24 | 21.98 | 20.78 | 21.76 | 28,667 | +0.27(+1.26%) |
Jan 04, 2013 | 21.19 | 22.00 | 21.15 | 21.49 | 26,893 | +0.49(+2.33%) |
Jan 03, 2013 | 20.61 | 21.35 | 20.52 | 21.00 | 12,446 | +0.16(+0.77%) |
Jan 02, 2013 | 20.50 | 20.84 | 20.28 | 20.84 | 22,532 | +0.60(+2.96%) |
Dec 31, 2012 | 19.72 | 20.24 | 19.72 | 20.24 | 14,140 | +0.41(+2.07%) |
Dec 28, 2012 | 20.02 | 20.27 | 19.72 | 19.83 | 10,973 | -0.46(-2.27%) |
Dec 27, 2012 | 20.23 | 20.48 | 20.11 | 20.29 | 11,216 | -0.02(-0.10%) |
Dec 26, 2012 | 20.51 | 20.51 | 20.11 | 20.31 | 11,602 | -0.20(-0.97%) |
Dec 24, 2012 | 20.50 | 20.75 | 20.26 | 20.51 | 5,398 | +0.01(+0.05%) |
Dec 21, 2012 | 20.27 | 20.62 | 20.27 | 20.50 | 9,309 | +0.13(+0.64%) |
Dec 20, 2012 | 20.46 | 20.51 | 20.15 | 20.37 | 7,117 | -0.45(-2.16%) |
Dec 19, 2012 | 20.44 | 20.82 | 20.22 | 20.82 | 15,956 | +0.57(+2.81%) |
Dec 18, 2012 | 19.95 | 20.43 | 19.95 | 20.25 | 11,959 | +0.10(+0.50%) |
Dec 17, 2012 | 20.50 | 20.74 | 20.02 | 20.15 | 18,294 | -0.53(-2.56%) |
Dec 14, 2012 | 20.67 | 20.72 | 20.30 | 20.68 | 8,218 | +0.10(+0.49%) |
Dec 13, 2012 | 19.96 | 20.65 | 19.96 | 20.58 | 10,680 | +0.32(+1.58%) |
Dec 12, 2012 | 19.78 | 20.30 | 19.66 | 20.26 | 17,777 | +0.34(+1.71%) |
Dec 11, 2012 | 19.56 | 20.31 | 19.56 | 19.92 | 11,392 | +0.20(+1.01%) |
Dec 10, 2012 | 19.50 | 19.91 | 19.33 | 19.72 | 29,251 | +0.38(+1.96%) |
Dec 07, 2012 | 19.64 | 19.64 | 19.14 | 19.34 | 15,584 | -0.16(-0.82%) |
Dec 06, 2012 | 19.24 | 20.20 | 19.24 | 19.50 | 45,933 | +0.05(+0.26%) |
Dec 05, 2012 | 19.40 | 19.50 | 19.15 | 19.45 | 17,639 | -0.16(-0.82%) |
Dec 04, 2012 | 19.42 | 19.75 | 18.92 | 19.61 | 39,716 | -0.64(-3.16%) |
Nov 30, 2012 | 20.40 | 20.40 | 20.02 | 20.25 | 11,759 | -0.15(-0.74%) |
Nov 29, 2012 | 20.97 | 20.97 | 20.00 | 20.40 | 9,009 | -0.44(-2.11%) |
Nov 28, 2012 | 20.41 | 21.16 | 20.41 | 20.84 | 29,510 | +0.55(+2.71%) |
Nov 27, 2012 | 19.92 | 20.55 | 19.81 | 20.29 | 27,517 | +0.49(+2.47%) |
Nov 26, 2012 | 20.02 | 20.02 | 19.18 | 19.80 | 39,034 | -0.24(-1.20%) |
Nov 23, 2012 | 21.20 | 21.20 | 19.41 | 20.04 | 82,264 | -0.93(-4.43%) |
Nov 21, 2012 | 21.94 | 21.94 | 20.93 | 20.97 | 43,045 | -1.05(-4.77%) |
Nov 20, 2012 | 22.39 | 22.64 | 21.40 | 22.02 | 50,820 | -0.08(-0.36%) |
Nov 19, 2012 | 20.32 | 22.74 | 20.32 | 22.10 | 66,101 | +2.40(+12.18%) |
Nov 16, 2012 | 18.59 | 19.70 | 18.59 | 19.70 | 28,328 | +0.93(+4.95%) |
Nov 15, 2012 | 18.73 | 18.79 | 17.63 | 18.77 | 30,953 | -0.02(-0.11%) |
Nov 14, 2012 | 20.65 | 20.65 | 18.79 | 18.79 | 56,923 | -1.79(-8.70%) |
Nov 13, 2012 | 20.25 | 21.03 | 20.25 | 20.58 | 38,382 | -0.12(-0.58%) |
Nov 12, 2012 | 23.44 | 23.46 | 20.50 | 20.70 | 63,942 | -2.88(-12.20%) |
Nov 09, 2012 | 24.30 | 24.30 | 23.30 | 23.58 | 59,290 | -1.02(-4.16%) |
Nov 08, 2012 | 24.75 | 24.80 | 24.60 | 24.60 | 3,730 | -0.13(-0.53%) |
Nov 07, 2012 | 24.80 | 24.81 | 24.60 | 24.73 | 3,300 | +0.04(+0.16%) |
Nov 06, 2012 | 24.63 | 24.74 | 24.50 | 24.69 | 7,750 | -0.20(-0.81%) |
Nov 05, 2012 | 25.00 | 25.00 | 24.66 | 24.89 | 2,600 | -0.06(-0.24%) |
Nov 02, 2012 | 25.00 | 25.00 | 24.85 | 24.95 | 3,028 | +0.01(+0.04%) |
Nov 01, 2012 | 25.00 | 25.00 | 24.81 | 24.94 | 1,444 | +0.41(+1.67%) |
Oct 31, 2012 | 24.30 | 24.70 | 24.30 | 24.53 | 6,815 | -0.47(-1.88%) |
Oct 26, 2012 | 24.80 | 25.00 | 25.00 | 25.00 | 5,700 | +0.03(+0.12%) |
Oct 25, 2012 | 24.80 | 24.97 | 24.61 | 24.97 | 6,198 | +0.07(+0.28%) |
Oct 24, 2012 | 24.97 | 24.97 | 24.79 | 24.90 | 2,312 | +0.01(+0.06%) |
Oct 23, 2012 | 24.95 | 24.95 | 24.81 | 24.89 | 3,575 | -0.02(-0.10%) |
Oct 19, 2012 | 24.75 | 24.96 | 24.75 | 24.91 | 7,487 | +0.14(+0.57%) |
Oct 18, 2012 | 24.84 | 24.90 | 24.77 | 24.77 | 986 | +0.36(+1.47%) |
Oct 17, 2012 | 24.72 | 24.96 | 24.41 | 24.41 | 6,165 | -0.24(-0.97%) |
Oct 16, 2012 | 24.40 | 24.71 | 24.32 | 24.65 | 13,176 | +0.11(+0.45%) |
Oct 15, 2012 | 24.55 | 24.63 | 24.34 | 24.54 | 3,479 | -0.01(-0.04%) |
Oct 12, 2012 | 24.27 | 24.65 | 24.27 | 24.55 | 5,840 | +0.20(+0.82%) |
Oct 11, 2012 | 24.14 | 24.49 | 24.13 | 24.35 | 3,755 | +0.20(+0.83%) |
Oct 10, 2012 | 24.36 | 24.36 | 24.12 | 24.15 | 1,740 | +0.00(+0.00%) |
Oct 09, 2012 | 24.35 | 24.35 | 23.95 | 24.15 | 9,582 | -0.25(-1.02%) |
Oct 08, 2012 | 24.47 | 24.58 | 24.40 | 24.40 | 3,860 | -0.09(-0.37%) |
Oct 05, 2012 | 24.46 | 24.50 | 24.46 | 24.49 | 2,334 | +0.01(+0.04%) |
Oct 04, 2012 | 24.27 | 24.50 | 24.27 | 24.48 | 4,740 | +0.21(+0.87%) |
Oct 03, 2012 | 24.00 | 24.46 | 24.00 | 24.27 | 4,337 | +0.19(+0.79%) |
Oct 02, 2012 | 24.10 | 24.10 | 24.05 | 24.08 | 1,060 | -0.13(-0.54%) |
Oct 01, 2012 | 24.25 | 24.25 | 24.10 | 24.21 | 3,320 | +0.11(+0.46%) |
Sep 28, 2012 | 24.08 | 24.11 | 24.08 | 24.10 | 1,741 | -0.02(-0.08%) |
Sep 27, 2012 | 23.76 | 24.12 | 23.76 | 24.12 | 6,249 | +0.38(+1.61%) |
Sep 26, 2012 | 23.68 | 23.74 | 23.60 | 23.74 | 8,064 | -0.06(-0.27%) |
Sep 25, 2012 | 24.15 | 24.15 | 23.80 | 23.80 | 7,615 | -0.63(-2.58%) |
Sep 24, 2012 | 24.48 | 24.62 | 23.94 | 24.43 | 18,253 | +0.00(+0.00%) |
Sep 21, 2012 | 24.30 | 24.43 | 24.30 | 24.43 | 1,650 | -0.01(-0.04%) |
Sep 20, 2012 | 24.47 | 24.47 | 24.28 | 24.44 | 5,067 | +0.09(+0.37%) |
Sep 19, 2012 | 24.14 | 24.45 | 23.99 | 24.35 | 11,130 | +0.39(+1.63%) |
Sep 18, 2012 | 24.10 | 24.13 | 23.66 | 23.96 | 6,180 | -0.04(-0.17%) |
Sep 17, 2012 | 24.00 | 24.13 | 23.73 | 24.00 | 18,645 | -0.14(-0.56%) |
Sep 14, 2012 | 24.32 | 24.35 | 23.86 | 24.14 | 10,731 | -0.08(-0.32%) |
Sep 13, 2012 | 24.18 | 24.39 | 23.95 | 24.21 | 4,000 | +0.24(+1.02%) |
Sep 12, 2012 | 23.95 | 24.09 | 23.72 | 23.97 | 4,008 | +0.10(+0.42%) |
Sep 11, 2012 | 23.73 | 23.87 | 23.70 | 23.87 | 7,174 | +0.21(+0.87%) |
Sep 10, 2012 | 23.66 | 23.79 | 23.65 | 23.66 | 3,236 | -0.04(-0.16%) |
Sep 07, 2012 | 23.63 | 23.78 | 23.57 | 23.70 | 5,084 | -0.11(-0.48%) |
Sep 06, 2012 | 23.63 | 23.83 | 23.60 | 23.81 | 6,238 | +0.21(+0.91%) |
Sep 05, 2012 | 23.46 | 23.71 | 23.38 | 23.60 | 14,086 | -0.09(-0.38%) |
Sep 04, 2012 | 23.52 | 23.69 | 23.51 | 23.69 | 4,794 | +0.17(+0.72%) |
Aug 31, 2012 | 23.84 | 23.84 | 23.52 | 23.52 | 2,390 | +0.00(+0.00%) |
Aug 30, 2012 | 23.69 | 23.75 | 23.52 | 23.52 | 4,140 | +0.00(+0.00%) |
Aug 29, 2012 | 23.74 | 23.74 | 23.40 | 23.52 | 4,504 | -0.09(-0.39%) |
Aug 27, 2012 | 23.50 | 23.61 | 23.50 | 23.61 | 7,249 | +0.12(+0.52%) |
Aug 24, 2012 | 23.34 | 23.50 | 23.33 | 23.49 | 13,803 | +0.08(+0.34%) |
Aug 23, 2012 | 23.72 | 23.72 | 23.39 | 23.41 | 3,792 | -0.14(-0.59%) |
Aug 22, 2012 | 23.61 | 23.61 | 23.50 | 23.55 | 2,200 | -0.06(-0.27%) |
Aug 21, 2012 | 23.49 | 23.78 | 23.31 | 23.61 | 8,251 | +0.03(+0.14%) |
Aug 20, 2012 | 23.38 | 23.68 | 23.38 | 23.58 | 9,079 | -0.14(-0.58%) |
Aug 17, 2012 | 23.50 | 23.88 | 23.50 | 23.72 | 16,175 | +0.41(+1.75%) |
Aug 16, 2012 | 23.37 | 23.75 | 23.31 | 23.31 | 8,470 | -0.06(-0.25%) |
Aug 15, 2012 | 23.46 | 23.55 | 23.25 | 23.37 | 11,696 | +0.07(+0.30%) |
Aug 14, 2012 | 23.40 | 23.49 | 23.30 | 23.30 | 9,674 | -0.10(-0.43%) |
Aug 13, 2012 | 23.68 | 23.68 | 23.11 | 23.40 | 28,501 | -0.85(-3.51%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.10 | 24.25 | 34,925 | -0.20(-0.82%) |
Aug 09, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,402 | +0.07(+0.29%) |
Aug 08, 2012 | 24.60 | 25.00 | 24.35 | 24.38 | 6,754 | +0.19(+0.79%) |
Aug 07, 2012 | 24.49 | 24.74 | 24.17 | 24.19 | 7,446 | -0.35(-1.44%) |
Aug 06, 2012 | 24.51 | 24.85 | 24.51 | 24.54 | 8,500 | +0.04(+0.17%) |
Aug 03, 2012 | 24.11 | 24.50 | 24.11 | 24.50 | 4,520 | +0.30(+1.24%) |
Aug 02, 2012 | 24.35 | 24.51 | 24.02 | 24.20 | 10,550 | -0.18(-0.74%) |
Aug 01, 2012 | 24.60 | 24.65 | 24.23 | 24.38 | 4,847 | -0.22(-0.89%) |
Jul 31, 2012 | 24.32 | 24.85 | 24.00 | 24.60 | 9,208 | +0.29(+1.19%) |
Jul 30, 2012 | 24.49 | 24.49 | 23.86 | 24.31 | 14,959 | -0.18(-0.73%) |
Jul 27, 2012 | 24.26 | 24.82 | 23.81 | 24.49 | 10,425 | +0.07(+0.29%) |
Jul 26, 2012 | 24.85 | 24.85 | 24.24 | 24.42 | 6,165 | -0.43(-1.73%) |
Jul 25, 2012 | 24.48 | 24.94 | 24.35 | 24.85 | 10,628 | +0.02(+0.08%) |
Jul 24, 2012 | 24.41 | 24.87 | 24.24 | 24.83 | 18,354 | +0.38(+1.55%) |
Jul 23, 2012 | 24.14 | 24.45 | 23.77 | 24.45 | 23,793 | +0.17(+0.70%) |
Jul 20, 2012 | 23.97 | 24.78 | 23.95 | 24.28 | 29,710 | +0.08(+0.33%) |
Jul 19, 2012 | 23.91 | 24.49 | 23.80 | 24.20 | 24,339 | +0.44(+1.85%) |
Jul 18, 2012 | 22.88 | 24.20 | 22.88 | 23.76 | 56,748 | +0.61(+2.63%) |
Jul 17, 2012 | 22.39 | 23.39 | 22.19 | 23.15 | 55,231 | +0.73(+3.26%) |
Jul 16, 2012 | 22.27 | 22.70 | 22.19 | 22.42 | 26,788 | +0.15(+0.67%) |
Jul 13, 2012 | 22.40 | 22.68 | 22.10 | 22.27 | 19,068 | -0.47(-2.07%) |
Jul 12, 2012 | 22.80 | 22.82 | 22.57 | 22.74 | 2,664 | -0.08(-0.35%) |
Jul 11, 2012 | 22.79 | 22.95 | 22.62 | 22.82 | 5,300 | +0.03(+0.13%) |
Jul 10, 2012 | 22.59 | 22.85 | 22.37 | 22.79 | 19,045 | -0.04(-0.18%) |
Jul 09, 2012 | 23.10 | 23.10 | 22.75 | 22.83 | 18,520 | -0.32(-1.38%) |
Jul 06, 2012 | 22.70 | 23.33 | 22.70 | 23.15 | 12,090 | +0.39(+1.71%) |
Jul 05, 2012 | 22.50 | 22.85 | 22.50 | 22.76 | 6,345 | +0.38(+1.71%) |
Jul 03, 2012 | 22.22 | 22.38 | 22.20 | 22.38 | 5,924 | +0.15(+0.67%) |
Jul 02, 2012 | 22.58 | 22.95 | 22.10 | 22.23 | 16,360 | -0.37(-1.64%) |
Jun 29, 2012 | 22.95 | 22.95 | 22.52 | 22.60 | 8,399 | -0.50(-2.16%) |
Jun 28, 2012 | 23.30 | 23.30 | 22.60 | 23.10 | 18,108 | +0.03(+0.13%) |
Jun 27, 2012 | 22.60 | 23.07 | 22.60 | 23.07 | 5,535 | +0.28(+1.23%) |
Jun 26, 2012 | 22.29 | 22.79 | 22.19 | 22.79 | 20,513 | +0.32(+1.42%) |
Jun 25, 2012 | 22.76 | 23.10 | 22.16 | 22.47 | 27,193 | -0.43(-1.88%) |
Jun 22, 2012 | 22.84 | 22.92 | 22.71 | 22.90 | 9,779 | +0.07(+0.31%) |
Jun 21, 2012 | 22.93 | 22.95 | 22.31 | 22.83 | 18,025 | -0.10(-0.44%) |
Jun 20, 2012 | 22.80 | 22.96 | 22.50 | 22.93 | 21,280 | +0.35(+1.55%) |
Jun 19, 2012 | 23.15 | 23.30 | 21.85 | 22.58 | 53,262 | -0.71(-3.06%) |
Jun 18, 2012 | 23.30 | 23.47 | 23.13 | 23.29 | 8,608 | -0.01(-0.03%) |
Jun 15, 2012 | 23.30 | 23.30 | 23.20 | 23.30 | 7,164 | +0.05(+0.21%) |
Jun 14, 2012 | 23.08 | 23.30 | 23.08 | 23.25 | 5,825 | +0.10(+0.43%) |
Jun 13, 2012 | 22.88 | 23.50 | 22.59 | 23.15 | 12,100 | +0.10(+0.43%) |
Jun 12, 2012 | 23.20 | 23.20 | 22.59 | 23.05 | 18,817 | -0.13(-0.58%) |
Jun 11, 2012 | 23.23 | 23.45 | 22.86 | 23.18 | 16,122 | -0.09(-0.37%) |
Jun 08, 2012 | 22.59 | 23.27 | 22.57 | 23.27 | 12,751 | +0.78(+3.47%) |
Jun 07, 2012 | 23.16 | 23.16 | 22.06 | 22.49 | 42,892 | -0.76(-3.27%) |
Jun 06, 2012 | 23.39 | 23.49 | 22.82 | 23.25 | 16,804 | -0.02(-0.09%) |
Jun 05, 2012 | 23.25 | 23.40 | 22.88 | 23.27 | 7,565 | -0.01(-0.03%) |
Jun 04, 2012 | 23.31 | 23.45 | 23.20 | 23.28 | 1,705 | -0.01(-0.05%) |
Jun 01, 2012 | 23.40 | 23.40 | 22.90 | 23.29 | 8,406 | -0.13(-0.56%) |
May 31, 2012 | 23.79 | 23.79 | 23.22 | 23.42 | 13,279 | -0.57(-2.38%) |
May 30, 2012 | 24.40 | 24.44 | 23.66 | 23.99 | 16,151 | -0.61(-2.48%) |
May 29, 2012 | 24.62 | 24.62 | 24.35 | 24.60 | 3,400 | +0.25(+1.03%) |
May 25, 2012 | 24.45 | 24.53 | 24.34 | 24.35 | 2,900 | -0.03(-0.12%) |
May 24, 2012 | 24.01 | 24.38 | 23.61 | 24.38 | 7,827 | +0.39(+1.63%) |
May 23, 2012 | 23.82 | 23.99 | 23.31 | 23.99 | 3,300 | +0.01(+0.04%) |
May 22, 2012 | 23.85 | 24.02 | 23.77 | 23.98 | 9,010 | +0.23(+0.97%) |
May 21, 2012 | 23.18 | 23.75 | 22.85 | 23.75 | 17,625 | +0.57(+2.46%) |
May 18, 2012 | 23.67 | 23.67 | 23.18 | 23.18 | 12,626 | -0.63(-2.65%) |
May 17, 2012 | 24.05 | 24.05 | 23.60 | 23.81 | 18,805 | -0.24(-1.00%) |
May 16, 2012 | 25.13 | 25.13 | 23.16 | 24.05 | 63,749 | -1.17(-4.64%) |
May 15, 2012 | 25.17 | 25.22 | 25.17 | 25.22 | 1,100 | -0.03(-0.12%) |
May 14, 2012 | 25.25 | 25.30 | 25.17 | 25.25 | 1,350 | +0.00(+0.00%) |
May 11, 2012 | 25.35 | 25.35 | 25.21 | 25.25 | 3,100 | -0.03(-0.12%) |
May 10, 2012 | 25.28 | 25.44 | 25.24 | 25.28 | 7,675 | +0.03(+0.12%) |
May 09, 2012 | 25.34 | 25.34 | 25.25 | 25.25 | 1,200 | +0.08(+0.32%) |
May 08, 2012 | 25.21 | 25.25 | 25.17 | 25.17 | 2,045 | -0.04(-0.14%) |
May 07, 2012 | 25.33 | 25.35 | 25.18 | 25.21 | 1,701 | +0.04(+0.14%) |
May 03, 2012 | 25.35 | 25.17 | 25.17 | 25.17 | 1,900 | -0.21(-0.82%) |
May 02, 2012 | 25.33 | 25.38 | 25.19 | 25.38 | 2,000 | +0.21(+0.83%) |
Apr 30, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 800 | +0.00(+0.00%) |
Apr 27, 2012 | 25.17 | 25.17 | 25.16 | 25.17 | 600 | +0.02(+0.08%) |
Apr 26, 2012 | 25.25 | 25.25 | 25.15 | 25.15 | 3,700 | +0.03(+0.12%) |
Apr 25, 2012 | 25.21 | 25.21 | 25.10 | 25.12 | 2,042 | +0.09(+0.36%) |
Apr 24, 2012 | 25.14 | 25.18 | 25.03 | 25.03 | 700 | -0.08(-0.31%) |
Apr 23, 2012 | 25.06 | 25.19 | 25.01 | 25.11 | 3,056 | +0.05(+0.19%) |
Apr 20, 2012 | 25.20 | 25.20 | 25.05 | 25.06 | 1,185 | -0.20(-0.79%) |
Apr 17, 2012 | 25.36 | 25.26 | 25.26 | 25.26 | 900 | +0.16(+0.64%) |
Apr 16, 2012 | 25.09 | 25.10 | 25.00 | 25.10 | 5,210 | +0.10(+0.40%) |
Apr 13, 2012 | 25.02 | 25.02 | 25.00 | 25.00 | 1,809 | -0.08(-0.32%) |
Apr 12, 2012 | 25.09 | 25.13 | 25.08 | 25.08 | 1,151 | -0.11(-0.44%) |
Apr 11, 2012 | 25.09 | 25.20 | 25.09 | 25.19 | 800 | +0.12(+0.48%) |
Apr 10, 2012 | 25.04 | 25.10 | 25.02 | 25.07 | 2,209 | -0.03(-0.12%) |
Apr 09, 2012 | 25.15 | 25.15 | 25.10 | 25.10 | 1,995 | -0.05(-0.20%) |
Apr 05, 2012 | 25.24 | 25.37 | 25.03 | 25.15 | 25,753 | +0.06(+0.24%) |
Apr 04, 2012 | 25.14 | 25.29 | 25.02 | 25.09 | 2,014 | -0.16(-0.63%) |
Apr 03, 2012 | 25.13 | 25.30 | 25.12 | 25.25 | 1,885 | +0.17(+0.68%) |
Apr 02, 2012 | 25.11 | 25.11 | 25.08 | 25.08 | 1,991 | -0.02(-0.08%) |
Mar 30, 2012 | 25.27 | 25.70 | 25.10 | 25.10 | 26,572 | -0.09(-0.34%) |
Mar 29, 2012 | 25.17 | 25.25 | 25.10 | 25.19 | 1,092 | +0.11(+0.42%) |
Mar 28, 2012 | 25.40 | 25.40 | 25.08 | 25.08 | 992 | -0.07(-0.28%) |
Mar 27, 2012 | 25.30 | 25.30 | 25.15 | 25.15 | 700 | -0.13(-0.51%) |
Mar 26, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.12(-0.47%) |
Mar 23, 2012 | 25.11 | 25.44 | 25.07 | 25.40 | 2,600 | +0.15(+0.59%) |
Mar 21, 2012 | 25.25 | 25.25 | 25.25 | 25.25 | 600 | +0.01(+0.04%) |
Mar 20, 2012 | 25.22 | 25.25 | 25.22 | 25.24 | 1,900 | +0.19(+0.76%) |
Mar 19, 2012 | 25.11 | 25.11 | 25.05 | 25.05 | 600 | -0.23(-0.91%) |
Mar 16, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 500 | +0.07(+0.28%) |
Mar 15, 2012 | 25.34 | 25.35 | 25.20 | 25.21 | 1,000 | -0.12(-0.47%) |
Mar 14, 2012 | 25.25 | 25.33 | 25.22 | 25.33 | 1,633 | +0.04(+0.17%) |
Mar 13, 2012 | 25.45 | 25.46 | 25.24 | 25.29 | 6,221 | -0.20(-0.77%) |
Mar 12, 2012 | 25.52 | 25.55 | 25.35 | 25.48 | 2,315 | -0.17(-0.66%) |
Mar 09, 2012 | 25.50 | 25.65 | 25.50 | 25.65 | 200 | +0.15(+0.59%) |
Mar 08, 2012 | 25.45 | 25.50 | 25.45 | 25.50 | 750 | +0.00(+0.00%) |
Mar 07, 2012 | 25.47 | 25.50 | 25.33 | 25.50 | 2,000 | -0.04(-0.16%) |
Mar 06, 2012 | 25.55 | 25.55 | 25.54 | 25.54 | 1,500 | -0.06(-0.23%) |
Mar 05, 2012 | 25.47 | 25.62 | 25.47 | 25.60 | 807 | -0.11(-0.43%) |
Mar 02, 2012 | 25.60 | 25.83 | 25.59 | 25.71 | 3,367 | +0.10(+0.39%) |