Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.53 | 26.62 | 26.47 | 26.47 | 50,939 | -0.16(-0.60%) |
Mar 27, 2013 | 26.65 | 26.75 | 26.49 | 26.63 | 47,491 | -0.11(-0.41%) |
Mar 26, 2013 | 26.76 | 26.79 | 26.68 | 26.74 | 28,853 | -0.04(-0.15%) |
Mar 25, 2013 | 26.78 | 26.86 | 26.75 | 26.78 | 28,886 | -0.05(-0.19%) |
Mar 22, 2013 | 26.90 | 26.92 | 26.80 | 26.83 | 24,374 | -0.07(-0.26%) |
Mar 21, 2013 | 26.91 | 26.97 | 26.51 | 26.90 | 70,870 | +0.13(+0.49%) |
Mar 20, 2013 | 26.75 | 26.85 | 26.75 | 26.77 | 20,075 | -0.04(-0.15%) |
Mar 19, 2013 | 26.75 | 26.85 | 26.70 | 26.81 | 30,336 | +0.01(+0.04%) |
Mar 18, 2013 | 26.75 | 26.90 | 26.51 | 26.80 | 30,125 | +0.02(+0.07%) |
Mar 15, 2013 | 26.73 | 26.82 | 26.62 | 26.78 | 43,806 | +0.05(+0.19%) |
Mar 14, 2013 | 26.67 | 26.86 | 26.67 | 26.73 | 34,703 | +0.01(+0.04%) |
Mar 13, 2013 | 26.53 | 26.75 | 26.53 | 26.72 | 17,054 | +0.04(+0.15%) |
Mar 12, 2013 | 26.85 | 26.98 | 26.60 | 26.68 | 48,635 | -0.11(-0.41%) |
Mar 11, 2013 | 26.64 | 26.80 | 26.52 | 26.79 | 19,759 | +0.11(+0.41%) |
Mar 08, 2013 | 26.66 | 26.73 | 26.60 | 26.68 | 27,302 | +0.07(+0.26%) |
Mar 07, 2013 | 26.59 | 26.65 | 26.45 | 26.61 | 38,384 | +0.05(+0.19%) |
Mar 06, 2013 | 26.73 | 26.73 | 26.53 | 26.56 | 27,501 | -0.18(-0.67%) |
Mar 05, 2013 | 26.69 | 26.84 | 26.64 | 26.74 | 36,673 | +0.01(+0.04%) |
Mar 04, 2013 | 26.66 | 26.75 | 26.64 | 26.73 | 22,829 | +0.01(+0.04%) |
Mar 01, 2013 | 26.60 | 26.73 | 26.60 | 26.72 | 15,384 | +0.05(+0.19%) |
Feb 28, 2013 | 26.72 | 26.75 | 26.65 | 26.67 | 30,407 | -0.02(-0.07%) |
Feb 27, 2013 | 26.61 | 26.73 | 26.57 | 26.69 | 28,289 | +0.10(+0.38%) |
Feb 26, 2013 | 26.59 | 26.59 | 26.35 | 26.59 | 43,645 | +0.12(+0.45%) |
Feb 22, 2013 | 26.50 | 26.56 | 26.38 | 26.47 | 40,177 | -0.04(-0.15%) |
Feb 21, 2013 | 26.60 | 26.65 | 26.48 | 26.51 | 60,535 | +0.00(+0.00%) |
Feb 20, 2013 | 26.55 | 26.66 | 26.43 | 26.51 | 54,165 | -0.49(-1.81%) |
Feb 19, 2013 | 26.98 | 27.03 | 26.89 | 27.00 | 65,441 | +0.09(+0.33%) |
Feb 15, 2013 | 26.86 | 26.94 | 26.86 | 26.91 | 22,261 | +0.04(+0.15%) |
Feb 14, 2013 | 26.91 | 26.95 | 26.85 | 26.87 | 44,874 | -0.09(-0.33%) |
Feb 13, 2013 | 26.91 | 26.98 | 26.89 | 26.96 | 39,605 | +0.04(+0.15%) |
Feb 12, 2013 | 26.89 | 26.97 | 26.88 | 26.92 | 33,393 | -0.02(-0.07%) |
Feb 11, 2013 | 26.99 | 26.99 | 26.85 | 26.94 | 41,179 | +0.03(+0.11%) |
Feb 08, 2013 | 26.85 | 26.99 | 26.84 | 26.91 | 47,601 | -0.01(-0.02%) |
Feb 07, 2013 | 26.90 | 26.97 | 26.80 | 26.92 | 53,227 | +0.02(+0.06%) |
Feb 06, 2013 | 26.86 | 27.00 | 26.84 | 26.90 | 51,499 | +0.01(+0.04%) |
Feb 04, 2013 | 26.92 | 26.92 | 26.84 | 26.89 | 36,031 | -0.03(-0.11%) |
Feb 01, 2013 | 26.83 | 27.13 | 26.81 | 26.92 | 67,826 | +0.08(+0.30%) |
Jan 31, 2013 | 26.95 | 26.96 | 26.79 | 26.84 | 90,806 | -0.13(-0.48%) |
Jan 30, 2013 | 27.00 | 27.05 | 26.91 | 26.97 | 33,565 | +0.00(+0.00%) |
Jan 29, 2013 | 26.88 | 26.98 | 26.88 | 26.97 | 34,370 | +0.02(+0.07%) |
Jan 28, 2013 | 26.87 | 26.97 | 26.86 | 26.95 | 39,817 | +0.11(+0.41%) |
Jan 25, 2013 | 26.87 | 26.88 | 26.73 | 26.84 | 43,521 | +0.07(+0.26%) |
Jan 24, 2013 | 26.85 | 26.88 | 26.77 | 26.77 | 59,554 | -0.13(-0.48%) |
Jan 23, 2013 | 26.85 | 27.00 | 26.85 | 26.90 | 106,692 | -0.03(-0.11%) |
Jan 22, 2013 | 26.78 | 27.10 | 26.78 | 26.93 | 64,968 | +0.02(+0.07%) |
Jan 18, 2013 | 26.63 | 27.08 | 26.62 | 26.91 | 65,676 | +0.23(+0.86%) |
Jan 17, 2013 | 26.55 | 26.68 | 26.53 | 26.68 | 51,791 | +0.12(+0.45%) |
Jan 16, 2013 | 26.50 | 26.65 | 26.49 | 26.56 | 45,403 | +0.03(+0.11%) |
Jan 15, 2013 | 26.48 | 26.58 | 26.46 | 26.53 | 23,634 | +0.05(+0.19%) |
Jan 14, 2013 | 26.30 | 26.50 | 26.30 | 26.48 | 46,507 | +0.14(+0.53%) |
Jan 11, 2013 | 26.39 | 26.39 | 26.30 | 26.34 | 18,439 | -0.01(-0.04%) |
Jan 10, 2013 | 26.31 | 26.40 | 26.24 | 26.35 | 27,683 | +0.13(+0.50%) |
Jan 09, 2013 | 26.18 | 26.25 | 26.11 | 26.22 | 31,359 | +0.09(+0.34%) |
Jan 08, 2013 | 26.15 | 26.15 | 26.04 | 26.13 | 79,574 | +0.04(+0.15%) |
Jan 07, 2013 | 26.04 | 26.16 | 26.01 | 26.09 | 32,426 | +0.07(+0.27%) |
Jan 04, 2013 | 25.81 | 26.04 | 25.80 | 26.02 | 57,440 | +0.18(+0.70%) |
Jan 03, 2013 | 25.73 | 25.90 | 25.73 | 25.84 | 26,459 | +0.06(+0.23%) |
Jan 02, 2013 | 25.84 | 25.85 | 25.71 | 25.78 | 42,202 | +0.11(+0.43%) |
Dec 31, 2012 | 25.54 | 25.77 | 25.52 | 25.67 | 40,998 | +0.00(+0.00%) |
Dec 28, 2012 | 25.66 | 25.70 | 25.60 | 25.67 | 36,939 | +0.03(+0.12%) |
Dec 27, 2012 | 25.53 | 25.67 | 25.40 | 25.64 | 25,962 | +0.06(+0.23%) |
Dec 26, 2012 | 25.66 | 25.75 | 25.56 | 25.58 | 39,109 | -0.12(-0.47%) |
Dec 24, 2012 | 25.76 | 25.80 | 25.66 | 25.70 | 27,733 | -0.05(-0.19%) |
Dec 21, 2012 | 25.87 | 25.88 | 25.75 | 25.75 | 40,180 | -0.15(-0.58%) |
Dec 20, 2012 | 25.88 | 25.92 | 25.83 | 25.90 | 29,624 | +0.03(+0.13%) |
Dec 19, 2012 | 25.82 | 25.93 | 25.82 | 25.87 | 38,891 | +0.06(+0.22%) |
Dec 18, 2012 | 25.85 | 25.91 | 25.77 | 25.81 | 38,191 | -0.05(-0.19%) |
Dec 17, 2012 | 25.92 | 25.95 | 25.79 | 25.86 | 51,515 | -0.05(-0.19%) |
Dec 14, 2012 | 25.91 | 25.97 | 25.85 | 25.91 | 50,236 | +0.00(+0.00%) |
Dec 13, 2012 | 25.87 | 25.92 | 25.85 | 25.91 | 46,951 | +0.00(+0.00%) |
Dec 12, 2012 | 25.87 | 25.95 | 25.85 | 25.91 | 37,698 | +0.01(+0.04%) |
Dec 11, 2012 | 25.88 | 25.99 | 25.88 | 25.90 | 55,587 | -0.05(-0.19%) |
Dec 10, 2012 | 25.88 | 25.95 | 25.88 | 25.95 | 21,699 | -0.02(-0.08%) |
Dec 07, 2012 | 25.91 | 26.02 | 25.90 | 25.97 | 61,496 | +0.06(+0.23%) |
Dec 06, 2012 | 25.75 | 26.03 | 25.75 | 25.91 | 52,888 | +0.12(+0.47%) |
Dec 05, 2012 | 25.81 | 25.86 | 25.71 | 25.79 | 57,193 | +0.01(+0.04%) |
Dec 04, 2012 | 25.80 | 25.89 | 25.78 | 25.78 | 25,952 | -0.04(-0.15%) |
Nov 30, 2012 | 25.78 | 25.88 | 25.78 | 25.82 | 37,437 | +0.03(+0.12%) |
Nov 29, 2012 | 25.85 | 25.90 | 25.77 | 25.79 | 50,310 | -0.11(-0.42%) |
Nov 28, 2012 | 25.80 | 25.90 | 25.79 | 25.90 | 38,103 | +0.04(+0.16%) |
Nov 27, 2012 | 25.78 | 25.90 | 25.78 | 25.86 | 34,476 | +0.02(+0.07%) |
Nov 26, 2012 | 25.82 | 25.87 | 25.71 | 25.84 | 39,701 | -0.02(-0.08%) |
Nov 23, 2012 | 25.77 | 25.91 | 25.77 | 25.86 | 28,604 | +0.03(+0.12%) |
Nov 21, 2012 | 25.81 | 25.88 | 25.76 | 25.83 | 32,591 | +0.02(+0.08%) |
Nov 20, 2012 | 25.64 | 25.94 | 25.63 | 25.81 | 52,619 | +0.11(+0.43%) |
Nov 19, 2012 | 25.56 | 25.75 | 25.42 | 25.70 | 86,556 | -0.28(-1.08%) |
Nov 16, 2012 | 25.65 | 26.03 | 25.65 | 25.98 | 32,574 | +0.26(+1.01%) |
Nov 15, 2012 | 25.80 | 25.99 | 25.56 | 25.72 | 78,175 | -0.15(-0.58%) |
Nov 14, 2012 | 26.09 | 26.14 | 25.84 | 25.87 | 44,649 | -0.26(-1.00%) |
Nov 13, 2012 | 26.10 | 26.13 | 26.06 | 26.13 | 29,154 | +0.01(+0.04%) |
Nov 12, 2012 | 26.18 | 26.28 | 26.00 | 26.12 | 18,878 | +0.04(+0.15%) |
Nov 09, 2012 | 26.02 | 26.12 | 26.00 | 26.08 | 45,469 | -0.01(-0.04%) |
Nov 08, 2012 | 26.02 | 26.16 | 26.02 | 26.09 | 37,801 | +0.03(+0.12%) |
Nov 07, 2012 | 26.06 | 26.09 | 26.00 | 26.06 | 51,258 | -0.04(-0.15%) |
Nov 06, 2012 | 26.07 | 26.18 | 26.07 | 26.10 | 23,512 | +0.00(+0.00%) |
Nov 05, 2012 | 26.01 | 26.29 | 26.01 | 26.10 | 34,460 | +0.07(+0.27%) |
Nov 02, 2012 | 25.94 | 26.10 | 25.94 | 26.03 | 18,657 | +0.08(+0.31%) |
Nov 01, 2012 | 25.86 | 26.04 | 25.86 | 25.95 | 32,778 | +0.05(+0.19%) |
Oct 31, 2012 | 25.82 | 25.90 | 25.75 | 25.90 | 43,332 | +0.05(+0.19%) |
Oct 26, 2012 | 25.85 | 25.85 | 25.85 | 0 | +0.11(+0.43%) | |
Oct 25, 2012 | 25.72 | 25.80 | 25.70 | 25.74 | 33,901 | +0.00(+0.00%) |
Oct 24, 2012 | 25.81 | 25.82 | 25.73 | 25.74 | 26,980 | -0.10(-0.39%) |
Oct 23, 2012 | 25.87 | 25.87 | 25.72 | 25.84 | 141,388 | +0.00(+0.00%) |
Oct 19, 2012 | 25.79 | 25.84 | 25.66 | 25.84 | 59,876 | +0.15(+0.58%) |
Oct 18, 2012 | 25.68 | 25.74 | 25.63 | 25.69 | 123,003 | +0.02(+0.08%) |
Oct 17, 2012 | 25.70 | 25.73 | 25.64 | 25.67 | 37,784 | +0.02(+0.08%) |
Oct 16, 2012 | 25.81 | 25.82 | 25.62 | 25.65 | 79,579 | -0.04(-0.16%) |
Oct 15, 2012 | 25.62 | 25.81 | 25.62 | 25.69 | 61,497 | +0.01(+0.04%) |
Oct 12, 2012 | 25.60 | 25.70 | 25.56 | 25.68 | 33,568 | +0.12(+0.47%) |
Oct 11, 2012 | 25.48 | 25.59 | 25.48 | 25.56 | 60,283 | +0.05(+0.20%) |
Oct 10, 2012 | 25.36 | 25.54 | 25.36 | 25.51 | 28,856 | +0.11(+0.43%) |
Oct 09, 2012 | 25.35 | 25.44 | 25.32 | 25.40 | 49,588 | +0.05(+0.20%) |
Oct 08, 2012 | 25.55 | 25.56 | 25.33 | 25.35 | 52,626 | -0.26(-1.02%) |
Oct 05, 2012 | 25.48 | 25.63 | 25.47 | 25.61 | 38,510 | +0.13(+0.51%) |
Oct 04, 2012 | 25.50 | 25.50 | 25.43 | 25.48 | 44,909 | +0.00(+0.00%) |
Oct 03, 2012 | 25.43 | 25.49 | 25.42 | 25.48 | 33,495 | +0.02(+0.08%) |
Oct 02, 2012 | 25.35 | 25.50 | 25.35 | 25.46 | 47,650 | +0.07(+0.28%) |
Oct 01, 2012 | 25.37 | 25.49 | 25.36 | 25.39 | 56,664 | +0.04(+0.16%) |
Sep 28, 2012 | 25.36 | 25.43 | 25.32 | 25.35 | 48,062 | +0.03(+0.12%) |
Sep 27, 2012 | 25.24 | 25.40 | 25.24 | 25.32 | 46,862 | +0.05(+0.20%) |
Sep 26, 2012 | 25.15 | 25.27 | 25.15 | 25.27 | 69,309 | +0.08(+0.32%) |
Sep 25, 2012 | 25.20 | 25.28 | 25.13 | 25.19 | 36,245 | +0.04(+0.16%) |
Sep 24, 2012 | 25.25 | 25.29 | 25.12 | 25.15 | 70,950 | -0.13(-0.51%) |
Sep 21, 2012 | 25.32 | 25.34 | 25.25 | 25.28 | 49,837 | -0.01(-0.04%) |
Sep 20, 2012 | 25.25 | 25.32 | 25.20 | 25.29 | 62,885 | +0.02(+0.08%) |
Sep 19, 2012 | 25.28 | 25.29 | 25.22 | 25.27 | 43,955 | +0.00(+0.00%) |
Sep 18, 2012 | 25.25 | 25.28 | 25.20 | 25.27 | 36,223 | +0.07(+0.28%) |
Sep 17, 2012 | 25.30 | 25.30 | 25.16 | 25.20 | 83,113 | -0.08(-0.32%) |
Sep 14, 2012 | 25.33 | 25.42 | 25.27 | 25.28 | 42,946 | -0.08(-0.32%) |
Sep 13, 2012 | 25.24 | 25.45 | 25.23 | 25.36 | 52,264 | +0.06(+0.24%) |
Sep 12, 2012 | 25.30 | 25.33 | 25.24 | 25.30 | 34,964 | +0.04(+0.16%) |
Sep 11, 2012 | 25.31 | 25.35 | 25.21 | 25.26 | 44,203 | -0.05(-0.20%) |
Sep 10, 2012 | 25.16 | 25.37 | 25.16 | 25.31 | 44,838 | +0.06(+0.24%) |
Sep 07, 2012 | 25.25 | 25.25 | 25.15 | 25.25 | 34,325 | +0.06(+0.24%) |
Sep 06, 2012 | 25.20 | 25.26 | 25.12 | 25.19 | 66,556 | +0.07(+0.28%) |
Sep 05, 2012 | 25.15 | 25.21 | 25.11 | 25.12 | 38,182 | -0.01(-0.04%) |
Sep 04, 2012 | 25.09 | 25.18 | 24.92 | 25.13 | 2,089,976 | +0.06(+0.24%) |
Aug 31, 2012 | 25.04 | 25.20 | 25.04 | 25.07 | 34,770 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.15 | 25.04 | 25.07 | 38,830 | -0.05(-0.20%) |
Aug 29, 2012 | 25.04 | 25.15 | 25.02 | 25.12 | 33,745 | +0.21(+0.84%) |
Aug 27, 2012 | 24.95 | 24.95 | 24.89 | 24.91 | 96,414 | -0.04(-0.16%) |
Aug 24, 2012 | 24.94 | 25.00 | 24.94 | 24.95 | 65,349 | -0.05(-0.20%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.94 | 25.00 | 66,985 | +0.01(+0.04%) |
Aug 22, 2012 | 24.95 | 24.99 | 24.91 | 24.99 | 68,185 | +0.08(+0.32%) |
Aug 21, 2012 | 24.90 | 24.97 | 24.90 | 24.91 | 50,967 | +0.00(+0.00%) |
Aug 20, 2012 | 24.90 | 24.95 | 24.83 | 24.91 | 77,169 | -0.29(-1.15%) |
Aug 17, 2012 | 25.27 | 25.29 | 25.20 | 25.20 | 89,448 | -0.09(-0.36%) |
Aug 16, 2012 | 25.30 | 25.30 | 25.20 | 25.29 | 85,152 | +0.04(+0.16%) |
Aug 15, 2012 | 25.29 | 25.30 | 25.20 | 25.25 | 198,078 | -0.05(-0.20%) |
Aug 14, 2012 | 25.30 | 25.30 | 25.21 | 25.30 | 46,654 | +0.00(+0.00%) |
Aug 13, 2012 | 25.30 | 25.30 | 25.23 | 25.30 | 48,371 | +0.05(+0.20%) |
Aug 10, 2012 | 25.28 | 25.34 | 25.10 | 25.25 | 329,721 | -0.10(-0.39%) |
Aug 09, 2012 | 25.22 | 25.39 | 25.22 | 25.35 | 95,788 | +0.07(+0.28%) |
Aug 08, 2012 | 25.30 | 25.30 | 25.23 | 25.28 | 39,538 | +0.00(+0.00%) |
Aug 07, 2012 | 25.35 | 25.35 | 25.22 | 25.28 | 141,564 | -0.03(-0.12%) |
Aug 06, 2012 | 25.28 | 25.34 | 25.21 | 25.31 | 30,176 | +0.12(+0.48%) |
Aug 03, 2012 | 25.30 | 25.30 | 25.15 | 25.19 | 44,834 | +0.04(+0.16%) |
Aug 02, 2012 | 25.00 | 25.18 | 25.00 | 25.15 | 93,703 | +0.15(+0.60%) |
Aug 01, 2012 | 25.15 | 25.20 | 25.00 | 25.00 | 77,777 | +0.00(+0.00%) |
Jul 31, 2012 | 25.22 | 25.22 | 25.00 | 25.00 | 96,692 | -0.15(-0.60%) |
Jul 30, 2012 | 25.36 | 25.36 | 25.10 | 25.15 | 52,542 | -0.22(-0.87%) |
Jul 27, 2012 | 24.97 | 25.37 | 24.95 | 25.37 | 96,645 | +0.34(+1.36%) |
Jul 26, 2012 | 25.10 | 25.14 | 24.93 | 25.03 | 96,198 | +0.05(+0.20%) |
Jul 25, 2012 | 25.17 | 25.22 | 24.90 | 24.98 | 305,289 | -0.22(-0.87%) |
Jul 24, 2012 | 25.29 | 25.29 | 25.06 | 25.20 | 63,270 | -0.03(-0.12%) |
Jul 23, 2012 | 25.18 | 25.33 | 25.11 | 25.23 | 90,209 | -0.18(-0.71%) |
Jul 20, 2012 | 25.35 | 25.41 | 25.27 | 25.41 | 71,047 | +0.04(+0.16%) |
Jul 19, 2012 | 25.17 | 25.48 | 25.15 | 25.37 | 123,300 | +0.22(+0.87%) |
Jul 18, 2012 | 25.00 | 25.26 | 25.00 | 25.15 | 102,495 | +0.08(+0.32%) |
Jul 17, 2012 | 24.99 | 25.07 | 24.91 | 25.07 | 82,285 | +0.08(+0.32%) |
Jul 16, 2012 | 24.96 | 25.00 | 24.93 | 24.99 | 87,913 | +0.04(+0.16%) |
Jul 13, 2012 | 24.88 | 24.99 | 24.88 | 24.95 | 66,031 | +0.02(+0.08%) |
Jul 12, 2012 | 24.69 | 24.94 | 24.69 | 24.93 | 66,394 | +0.03(+0.12%) |
Jul 11, 2012 | 24.86 | 24.94 | 24.74 | 24.90 | 57,224 | +0.08(+0.32%) |
Jul 10, 2012 | 24.90 | 24.90 | 24.74 | 24.82 | 83,257 | +0.02(+0.08%) |
Jul 09, 2012 | 24.85 | 24.89 | 24.75 | 24.80 | 122,286 | -0.11(-0.44%) |
Jul 06, 2012 | 24.80 | 24.92 | 24.80 | 24.91 | 80,821 | +0.02(+0.08%) |
Jul 05, 2012 | 24.71 | 24.93 | 24.71 | 24.89 | 105,975 | +0.07(+0.28%) |
Jul 03, 2012 | 24.88 | 24.88 | 24.74 | 24.82 | 41,419 | -0.03(-0.12%) |
Jul 02, 2012 | 24.79 | 24.94 | 24.65 | 24.85 | 61,794 | +0.18(+0.73%) |
Jun 29, 2012 | 24.78 | 24.81 | 24.63 | 24.67 | 65,194 | +0.02(+0.08%) |
Jun 28, 2012 | 24.28 | 24.67 | 24.27 | 24.65 | 88,767 | +0.13(+0.53%) |
Jun 27, 2012 | 24.34 | 24.59 | 24.24 | 24.52 | 94,635 | +0.24(+0.99%) |
Jun 26, 2012 | 24.25 | 24.33 | 24.12 | 24.28 | 55,486 | +0.05(+0.21%) |
Jun 25, 2012 | 24.04 | 24.24 | 23.96 | 24.23 | 43,929 | +0.09(+0.37%) |
Jun 22, 2012 | 24.11 | 24.20 | 23.93 | 24.14 | 70,126 | +0.16(+0.67%) |
Jun 21, 2012 | 24.12 | 24.21 | 23.89 | 23.98 | 90,340 | -0.09(-0.37%) |
Jun 20, 2012 | 24.09 | 24.11 | 23.89 | 24.07 | 87,485 | +0.08(+0.33%) |
Jun 19, 2012 | 23.85 | 24.00 | 23.81 | 23.99 | 91,776 | +0.25(+1.05%) |
Jun 18, 2012 | 23.35 | 23.82 | 23.30 | 23.74 | 70,888 | +0.40(+1.71%) |
Jun 15, 2012 | 23.45 | 23.45 | 23.27 | 23.34 | 71,328 | +0.04(+0.17%) |
Jun 14, 2012 | 23.29 | 23.34 | 23.13 | 23.30 | 104,996 | +0.08(+0.34%) |
Jun 13, 2012 | 23.28 | 23.41 | 22.96 | 23.22 | 76,627 | -0.06(-0.26%) |
Jun 12, 2012 | 23.23 | 23.44 | 23.18 | 23.28 | 58,224 | +0.12(+0.52%) |
Jun 11, 2012 | 23.29 | 23.33 | 23.16 | 23.16 | 39,521 | -0.02(-0.09%) |
Jun 08, 2012 | 23.22 | 23.38 | 23.12 | 23.18 | 87,198 | +0.06(+0.26%) |
Jun 07, 2012 | 23.37 | 23.43 | 23.08 | 23.12 | 182,332 | -0.10(-0.43%) |
Jun 06, 2012 | 23.17 | 23.37 | 23.12 | 23.22 | 52,726 | +0.22(+0.96%) |
Jun 05, 2012 | 22.93 | 23.22 | 22.93 | 23.00 | 56,765 | +0.10(+0.44%) |
Jun 04, 2012 | 22.65 | 22.94 | 22.44 | 22.90 | 65,480 | +0.15(+0.66%) |
Jun 01, 2012 | 22.72 | 22.92 | 22.58 | 22.75 | 51,490 | -0.32(-1.39%) |
May 31, 2012 | 23.08 | 23.11 | 22.82 | 23.07 | 64,046 | +0.04(+0.17%) |
May 30, 2012 | 23.12 | 23.23 | 22.97 | 23.03 | 84,680 | -0.24(-1.03%) |
May 29, 2012 | 23.24 | 23.32 | 22.94 | 23.27 | 80,718 | +0.12(+0.52%) |
May 25, 2012 | 23.33 | 23.33 | 22.97 | 23.15 | 70,541 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.36 | 23.03 | 23.23 | 77,123 | +0.09(+0.39%) |
May 23, 2012 | 22.99 | 23.27 | 22.65 | 23.14 | 113,145 | +0.05(+0.22%) |
May 22, 2012 | 22.92 | 23.40 | 22.86 | 23.09 | 126,468 | +0.34(+1.49%) |
May 21, 2012 | 21.93 | 22.87 | 21.81 | 22.75 | 127,296 | +0.99(+4.55%) |
May 18, 2012 | 22.37 | 22.37 | 21.41 | 21.76 | 150,427 | -0.89(-3.93%) |
May 17, 2012 | 23.61 | 23.61 | 22.57 | 22.65 | 126,125 | -0.93(-3.94%) |
May 16, 2012 | 23.80 | 23.80 | 23.52 | 23.58 | 59,526 | -0.13(-0.55%) |
May 15, 2012 | 23.60 | 23.76 | 23.57 | 23.71 | 57,878 | +0.08(+0.34%) |
May 14, 2012 | 23.81 | 23.84 | 23.59 | 23.63 | 85,283 | -0.42(-1.75%) |
May 11, 2012 | 24.21 | 24.26 | 24.00 | 24.05 | 89,503 | -0.20(-0.82%) |
May 10, 2012 | 24.39 | 24.41 | 24.25 | 24.25 | 71,635 | -0.07(-0.29%) |
May 09, 2012 | 24.36 | 24.38 | 24.20 | 24.32 | 77,084 | -0.17(-0.69%) |
May 08, 2012 | 24.52 | 24.55 | 24.36 | 24.49 | 84,306 | -0.03(-0.12%) |
May 07, 2012 | 24.59 | 24.64 | 24.52 | 24.52 | 59,703 | -0.10(-0.41%) |
May 04, 2012 | 24.54 | 24.64 | 24.50 | 24.62 | 62,745 | +0.08(+0.33%) |
May 03, 2012 | 24.50 | 24.58 | 24.47 | 24.54 | 64,064 | -0.03(-0.12%) |
May 02, 2012 | 24.46 | 24.64 | 24.46 | 24.57 | 63,134 | +0.02(+0.08%) |
May 01, 2012 | 24.36 | 24.63 | 24.36 | 24.55 | 58,277 | +0.21(+0.86%) |
Apr 30, 2012 | 24.35 | 24.44 | 24.33 | 24.34 | 46,491 | -0.09(-0.37%) |
Apr 27, 2012 | 24.34 | 24.44 | 24.25 | 24.43 | 69,764 | +0.09(+0.37%) |
Apr 26, 2012 | 24.15 | 24.34 | 24.10 | 24.34 | 54,233 | +0.13(+0.54%) |
Apr 25, 2012 | 23.97 | 24.27 | 23.92 | 24.21 | 89,674 | +0.25(+1.04%) |
Apr 24, 2012 | 23.86 | 24.00 | 23.80 | 23.96 | 41,646 | +0.16(+0.67%) |
Apr 23, 2012 | 23.78 | 23.87 | 23.69 | 23.80 | 139,614 | -0.10(-0.42%) |
Apr 20, 2012 | 23.93 | 23.96 | 23.82 | 23.90 | 78,190 | +0.06(+0.25%) |
Apr 19, 2012 | 23.82 | 23.88 | 23.78 | 23.84 | 34,984 | +0.04(+0.17%) |
Apr 18, 2012 | 23.82 | 23.95 | 23.80 | 23.80 | 98,019 | -0.07(-0.29%) |
Apr 17, 2012 | 23.89 | 23.93 | 23.80 | 23.87 | 80,074 | +0.02(+0.08%) |
Apr 16, 2012 | 23.81 | 23.95 | 23.65 | 23.85 | 141,992 | +0.11(+0.46%) |
Apr 13, 2012 | 23.88 | 23.88 | 23.65 | 23.74 | 94,038 | -0.14(-0.59%) |
Apr 12, 2012 | 23.88 | 24.06 | 23.84 | 23.88 | 200,317 | +0.07(+0.29%) |
Apr 11, 2012 | 24.07 | 24.22 | 23.74 | 23.81 | 214,989 | -0.08(-0.33%) |
Apr 10, 2012 | 24.22 | 24.22 | 23.86 | 23.89 | 195,217 | -0.28(-1.16%) |
Apr 09, 2012 | 24.12 | 24.25 | 24.12 | 24.17 | 71,644 | -0.18(-0.74%) |
Apr 05, 2012 | 24.17 | 24.38 | 24.14 | 24.35 | 128,712 | +0.13(+0.54%) |
Apr 04, 2012 | 24.10 | 24.27 | 24.09 | 24.22 | 263,614 | -0.02(-0.08%) |
Apr 03, 2012 | 24.16 | 24.30 | 24.15 | 24.24 | 128,446 | +0.04(+0.17%) |