Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.75 | 15.25 | 14.39 | 15.24 | 2,584,669 | +0.43(+2.90%) |
Apr 29, 2013 | 14.85 | 14.98 | 14.65 | 14.81 | 1,487,521 | +0.19(+1.30%) |
Apr 26, 2013 | 15.44 | 15.58 | 14.41 | 14.62 | 1,919,826 | -0.87(-5.62%) |
Apr 25, 2013 | 15.61 | 15.83 | 15.27 | 15.49 | 1,846,045 | +0.32(+2.11%) |
Apr 24, 2013 | 14.15 | 15.32 | 14.12 | 15.17 | 1,892,742 | +1.17(+8.36%) |
Apr 23, 2013 | 14.22 | 14.23 | 13.86 | 14.00 | 1,910,374 | -0.30(-2.10%) |
Apr 22, 2013 | 14.46 | 14.50 | 14.10 | 14.30 | 1,740,163 | +0.11(+0.78%) |
Apr 19, 2013 | 14.12 | 14.21 | 13.79 | 14.19 | 2,054,221 | +0.31(+2.23%) |
Apr 18, 2013 | 13.51 | 14.16 | 13.31 | 13.88 | 2,292,962 | +0.36(+2.66%) |
Apr 17, 2013 | 15.00 | 15.11 | 13.50 | 13.52 | 3,719,178 | -1.46(-9.75%) |
Apr 16, 2013 | 15.72 | 15.72 | 14.84 | 14.98 | 2,594,008 | -0.07(-0.47%) |
Apr 15, 2013 | 15.72 | 15.96 | 14.90 | 15.05 | 3,789,306 | -1.60(-9.61%) |
Apr 12, 2013 | 16.88 | 16.95 | 16.51 | 16.65 | 2,702,188 | -0.54(-3.14%) |
Apr 11, 2013 | 17.76 | 17.78 | 17.11 | 17.19 | 1,516,068 | -0.65(-3.64%) |
Apr 10, 2013 | 17.80 | 17.89 | 17.49 | 17.84 | 1,275,794 | -0.08(-0.45%) |
Apr 09, 2013 | 17.32 | 18.14 | 17.23 | 17.92 | 1,270,991 | +0.71(+4.13%) |
Apr 08, 2013 | 17.32 | 17.43 | 17.03 | 17.21 | 922,530 | -0.04(-0.23%) |
Apr 05, 2013 | 17.79 | 17.97 | 17.13 | 17.25 | 2,059,379 | -0.42(-2.38%) |
Apr 04, 2013 | 16.85 | 17.79 | 16.47 | 17.67 | 1,961,623 | +0.74(+4.37%) |
Apr 03, 2013 | 17.76 | 18.18 | 16.45 | 16.93 | 3,112,414 | -0.90(-5.05%) |
Apr 02, 2013 | 18.32 | 18.43 | 17.72 | 17.83 | 1,545,280 | -0.68(-3.67%) |
Apr 01, 2013 | 18.90 | 18.90 | 18.27 | 18.51 | 1,184,859 | -0.35(-1.86%) |
Mar 28, 2013 | 18.88 | 18.91 | 18.64 | 18.86 | 846,242 | -0.08(-0.42%) |
Mar 27, 2013 | 18.77 | 18.94 | 18.57 | 18.94 | 1,467,501 | +0.06(+0.32%) |
Mar 26, 2013 | 19.01 | 19.01 | 18.67 | 18.88 | 939,263 | -0.14(-0.74%) |
Mar 25, 2013 | 18.91 | 19.07 | 18.50 | 19.02 | 1,267,914 | +0.02(+0.11%) |
Mar 22, 2013 | 19.25 | 19.47 | 18.96 | 19.00 | 796,360 | -0.31(-1.61%) |
Mar 21, 2013 | 19.16 | 19.49 | 19.03 | 19.31 | 1,188,389 | +0.23(+1.21%) |
Mar 20, 2013 | 19.04 | 19.23 | 18.84 | 19.08 | 704,829 | +0.06(+0.32%) |
Mar 19, 2013 | 18.99 | 19.45 | 18.89 | 19.02 | 1,340,573 | +0.02(+0.11%) |
Mar 18, 2013 | 19.11 | 19.45 | 18.96 | 19.00 | 1,043,391 | -0.10(-0.52%) |
Mar 15, 2013 | 18.78 | 19.14 | 18.68 | 19.10 | 3,050,997 | +0.38(+2.03%) |
Mar 14, 2013 | 18.51 | 18.99 | 18.43 | 18.72 | 1,029,836 | +0.15(+0.81%) |
Mar 13, 2013 | 18.98 | 19.08 | 18.42 | 18.57 | 1,225,475 | -0.43(-2.26%) |
Mar 12, 2013 | 19.06 | 19.11 | 18.80 | 19.00 | 1,596,547 | +0.15(+0.80%) |
Mar 11, 2013 | 18.92 | 19.09 | 18.65 | 18.85 | 997,808 | -0.07(-0.37%) |
Mar 08, 2013 | 18.80 | 19.29 | 18.52 | 18.92 | 1,413,329 | +0.00(+0.00%) |
Mar 07, 2013 | 19.28 | 19.62 | 18.85 | 18.92 | 989,960 | -0.25(-1.30%) |
Mar 06, 2013 | 18.13 | 19.21 | 17.80 | 19.17 | 1,886,474 | +1.02(+5.62%) |
Mar 05, 2013 | 18.27 | 18.42 | 18.01 | 18.15 | 1,184,797 | +0.12(+0.67%) |
Mar 04, 2013 | 18.56 | 18.62 | 17.97 | 18.03 | 1,486,161 | -0.62(-3.32%) |
Mar 01, 2013 | 19.00 | 19.18 | 18.62 | 18.65 | 1,774,463 | -0.36(-1.89%) |
Feb 28, 2013 | 19.22 | 19.37 | 18.92 | 19.01 | 1,308,589 | -0.37(-1.91%) |
Feb 27, 2013 | 19.37 | 19.44 | 19.06 | 19.38 | 1,358,360 | +0.07(+0.36%) |
Feb 26, 2013 | 19.30 | 19.42 | 18.93 | 19.31 | 1,834,865 | +0.15(+0.78%) |
Feb 22, 2013 | 19.35 | 19.50 | 19.01 | 19.16 | 1,436,227 | -0.16(-0.83%) |
Feb 21, 2013 | 19.14 | 19.60 | 18.94 | 19.32 | 2,669,132 | +0.51(+2.71%) |
Feb 20, 2013 | 19.49 | 19.57 | 18.57 | 18.81 | 4,445,465 | -1.53(-7.52%) |
Feb 19, 2013 | 21.03 | 21.03 | 20.16 | 20.34 | 2,192,865 | -0.71(-3.37%) |
Feb 15, 2013 | 21.43 | 21.50 | 20.98 | 21.05 | 1,314,206 | -0.54(-2.50%) |
Feb 14, 2013 | 21.15 | 21.78 | 21.15 | 21.59 | 1,548,698 | +0.53(+2.52%) |
Feb 13, 2013 | 22.54 | 22.58 | 21.02 | 21.06 | 3,367,975 | -2.43(-10.34%) |
Feb 12, 2013 | 23.03 | 23.65 | 22.92 | 23.49 | 858,072 | +0.39(+1.69%) |
Feb 11, 2013 | 22.98 | 23.13 | 22.72 | 23.10 | 744,180 | -0.12(-0.52%) |
Feb 08, 2013 | 22.96 | 23.40 | 22.83 | 23.22 | 642,157 | +0.29(+1.26%) |
Feb 07, 2013 | 22.79 | 23.17 | 22.62 | 22.93 | 960,768 | +0.00(+0.00%) |
Feb 06, 2013 | 22.42 | 23.06 | 22.42 | 22.93 | 1,106,391 | +0.30(+1.33%) |
Feb 04, 2013 | 21.88 | 22.81 | 21.83 | 22.63 | 1,341,899 | +0.63(+2.86%) |
Feb 01, 2013 | 21.97 | 22.31 | 21.82 | 22.00 | 992,992 | +0.30(+1.38%) |
Jan 31, 2013 | 21.78 | 21.94 | 21.39 | 21.70 | 1,204,297 | -0.14(-0.64%) |
Jan 30, 2013 | 22.28 | 22.75 | 21.73 | 21.84 | 1,290,073 | -0.13(-0.59%) |
Jan 29, 2013 | 21.95 | 22.08 | 21.74 | 21.97 | 1,141,653 | +0.25(+1.15%) |
Jan 28, 2013 | 21.88 | 21.94 | 21.60 | 21.72 | 1,621,106 | -0.20(-0.91%) |
Jan 25, 2013 | 22.53 | 22.53 | 21.62 | 21.92 | 1,644,492 | -0.61(-2.71%) |
Jan 24, 2013 | 23.66 | 23.66 | 22.45 | 22.53 | 1,464,935 | -1.25(-5.26%) |
Jan 23, 2013 | 23.96 | 24.17 | 23.73 | 23.78 | 868,391 | -0.12(-0.50%) |
Jan 22, 2013 | 24.49 | 24.58 | 23.78 | 23.90 | 1,778,742 | -0.72(-2.92%) |
Jan 18, 2013 | 24.22 | 24.89 | 24.07 | 24.62 | 1,384,491 | +0.35(+1.44%) |
Jan 17, 2013 | 23.72 | 24.55 | 23.35 | 24.27 | 1,216,151 | +0.35(+1.46%) |
Jan 16, 2013 | 24.13 | 24.13 | 23.66 | 23.92 | 829,462 | -0.37(-1.52%) |
Jan 15, 2013 | 24.52 | 24.52 | 23.88 | 24.29 | 876,531 | -0.21(-0.86%) |
Jan 14, 2013 | 24.59 | 24.94 | 24.43 | 24.50 | 1,084,266 | +0.15(+0.62%) |
Jan 11, 2013 | 24.20 | 24.53 | 23.80 | 24.35 | 957,967 | +0.18(+0.74%) |
Jan 10, 2013 | 23.38 | 24.25 | 23.38 | 24.17 | 1,187,332 | +1.02(+4.41%) |
Jan 09, 2013 | 23.21 | 23.30 | 22.62 | 23.15 | 812,135 | +0.00(+0.00%) |
Jan 08, 2013 | 23.56 | 23.70 | 22.92 | 23.15 | 1,613,141 | -0.36(-1.53%) |
Jan 07, 2013 | 24.02 | 24.15 | 23.50 | 23.51 | 787,349 | -0.72(-2.97%) |
Jan 04, 2013 | 23.74 | 24.26 | 23.48 | 24.23 | 888,372 | +0.38(+1.59%) |
Jan 03, 2013 | 25.02 | 25.29 | 23.75 | 23.85 | 1,053,265 | -1.35(-5.36%) |
Jan 02, 2013 | 25.13 | 25.23 | 24.84 | 25.20 | 1,280,663 | +0.60(+2.44%) |
Dec 31, 2012 | 23.69 | 24.73 | 23.62 | 24.60 | 1,152,556 | +0.92(+3.89%) |
Dec 28, 2012 | 23.84 | 24.16 | 23.55 | 23.68 | 1,060,263 | -0.21(-0.88%) |
Dec 27, 2012 | 23.98 | 24.46 | 23.87 | 23.89 | 1,266,294 | -0.21(-0.87%) |
Dec 26, 2012 | 23.87 | 24.24 | 23.82 | 24.10 | 909,455 | +0.30(+1.26%) |
Dec 24, 2012 | 23.16 | 23.80 | 23.11 | 23.80 | 534,117 | +0.49(+2.10%) |
Dec 21, 2012 | 23.04 | 23.39 | 22.95 | 23.31 | 2,962,002 | +0.13(+0.56%) |
Dec 20, 2012 | 22.47 | 23.18 | 22.11 | 23.18 | 1,541,908 | +0.55(+2.43%) |
Dec 19, 2012 | 22.70 | 22.87 | 22.43 | 22.63 | 1,037,417 | -0.24(-1.05%) |
Dec 18, 2012 | 23.23 | 23.40 | 22.57 | 22.87 | 1,361,463 | -0.42(-1.80%) |
Dec 17, 2012 | 23.51 | 23.64 | 23.00 | 23.29 | 1,615,583 | -0.24(-1.02%) |
Dec 14, 2012 | 23.09 | 24.13 | 23.09 | 23.53 | 1,413,195 | +0.30(+1.29%) |
Dec 13, 2012 | 23.50 | 23.59 | 22.97 | 23.23 | 1,237,666 | -0.70(-2.93%) |
Dec 12, 2012 | 23.86 | 24.32 | 23.73 | 23.93 | 1,692,841 | +0.20(+0.84%) |
Dec 11, 2012 | 23.29 | 24.00 | 23.09 | 23.73 | 1,780,933 | +0.49(+2.11%) |
Dec 10, 2012 | 22.89 | 23.38 | 22.83 | 23.24 | 1,309,921 | +0.55(+2.42%) |
Dec 07, 2012 | 22.22 | 22.91 | 22.21 | 22.69 | 1,013,274 | +0.63(+2.86%) |
Dec 06, 2012 | 22.15 | 22.44 | 21.96 | 22.06 | 1,583,828 | -0.14(-0.63%) |
Dec 05, 2012 | 23.12 | 23.22 | 22.16 | 22.20 | 1,721,670 | -0.91(-3.94%) |
Dec 04, 2012 | 22.61 | 23.39 | 22.45 | 23.11 | 967,182 | -0.15(-0.64%) |
Nov 30, 2012 | 23.05 | 23.58 | 22.99 | 23.26 | 1,372,226 | +0.10(+0.43%) |
Nov 29, 2012 | 23.50 | 23.77 | 22.88 | 23.16 | 1,108,870 | -0.17(-0.73%) |
Nov 28, 2012 | 22.41 | 23.36 | 21.90 | 23.33 | 1,629,162 | +0.52(+2.28%) |
Nov 27, 2012 | 23.50 | 23.63 | 22.77 | 22.81 | 2,058,098 | -0.86(-3.63%) |
Nov 26, 2012 | 24.10 | 24.10 | 23.11 | 23.67 | 1,485,821 | -0.44(-1.82%) |
Nov 23, 2012 | 24.02 | 24.31 | 23.56 | 24.11 | 793,707 | +0.35(+1.47%) |
Nov 21, 2012 | 23.30 | 23.81 | 22.98 | 23.76 | 1,030,925 | +0.49(+2.11%) |
Nov 20, 2012 | 23.60 | 23.63 | 22.98 | 23.27 | 1,033,269 | -0.41(-1.73%) |
Nov 19, 2012 | 23.29 | 23.94 | 23.26 | 23.68 | 1,544,508 | +0.85(+3.72%) |
Nov 16, 2012 | 22.73 | 23.10 | 22.15 | 22.83 | 1,785,776 | +0.03(+0.13%) |
Nov 15, 2012 | 23.13 | 23.43 | 22.61 | 22.80 | 2,263,606 | -0.49(-2.10%) |
Nov 14, 2012 | 23.82 | 24.23 | 23.20 | 23.29 | 2,089,724 | -0.65(-2.72%) |
Nov 13, 2012 | 23.60 | 24.22 | 23.35 | 23.94 | 1,999,584 | +0.02(+0.08%) |
Nov 12, 2012 | 24.87 | 24.91 | 23.70 | 23.92 | 3,245,170 | -0.84(-3.39%) |
Nov 09, 2012 | 25.56 | 25.58 | 24.75 | 24.76 | 2,050,990 | -0.78(-3.05%) |
Nov 08, 2012 | 25.83 | 25.89 | 24.65 | 25.54 | 2,841,177 | -0.53(-2.03%) |
Nov 07, 2012 | 24.67 | 26.25 | 24.34 | 26.07 | 5,620,155 | +1.97(+8.17%) |
Nov 06, 2012 | 28.32 | 30.37 | 22.85 | 24.10 | 12,936,377 | -6.27(-20.65%) |
Nov 05, 2012 | 30.99 | 31.17 | 30.30 | 30.37 | 2,466,024 | -0.77(-2.47%) |
Nov 02, 2012 | 31.51 | 31.75 | 30.98 | 31.14 | 1,939,313 | -0.72(-2.26%) |
Nov 01, 2012 | 30.78 | 31.97 | 30.64 | 31.86 | 1,802,583 | +0.95(+3.07%) |
Oct 31, 2012 | 30.34 | 31.00 | 30.31 | 30.91 | 1,409,901 | +0.64(+2.11%) |
Oct 26, 2012 | 30.48 | 30.27 | 30.27 | 30.27 | 1,047,900 | -0.23(-0.75%) |
Oct 25, 2012 | 29.68 | 30.55 | 29.68 | 30.50 | 1,622,985 | +1.40(+4.81%) |
Oct 24, 2012 | 29.33 | 29.62 | 29.01 | 29.10 | 1,160,241 | +0.04(+0.14%) |
Oct 23, 2012 | 29.52 | 29.73 | 29.03 | 29.06 | 1,660,131 | -0.17(-0.58%) |
Oct 19, 2012 | 29.28 | 29.63 | 28.63 | 29.23 | 1,797,542 | -0.27(-0.92%) |
Oct 18, 2012 | 29.88 | 30.40 | 29.45 | 29.50 | 1,320,110 | -0.77(-2.54%) |
Oct 17, 2012 | 29.84 | 30.60 | 29.47 | 30.27 | 1,597,924 | +0.53(+1.78%) |
Oct 16, 2012 | 29.17 | 29.75 | 29.13 | 29.74 | 1,238,913 | +0.79(+2.73%) |
Oct 15, 2012 | 28.64 | 28.95 | 28.00 | 28.95 | 1,484,840 | +0.03(+0.10%) |
Oct 12, 2012 | 29.37 | 29.63 | 28.78 | 28.92 | 1,144,676 | -0.50(-1.70%) |
Oct 11, 2012 | 28.94 | 29.70 | 28.94 | 29.42 | 1,704,788 | +0.66(+2.29%) |
Oct 10, 2012 | 28.31 | 29.16 | 28.22 | 28.76 | 1,441,386 | +0.32(+1.13%) |
Oct 09, 2012 | 28.69 | 29.13 | 28.41 | 28.44 | 2,024,317 | -0.32(-1.11%) |
Oct 08, 2012 | 28.19 | 28.92 | 27.86 | 28.76 | 1,280,366 | +0.17(+0.59%) |
Oct 05, 2012 | 28.64 | 29.27 | 28.47 | 28.59 | 1,041,119 | -0.36(-1.24%) |
Oct 04, 2012 | 28.32 | 29.09 | 28.29 | 28.95 | 1,801,980 | +1.15(+4.14%) |
Oct 03, 2012 | 28.50 | 28.74 | 27.78 | 27.80 | 2,260,829 | -0.65(-2.28%) |
Oct 02, 2012 | 29.18 | 29.27 | 27.83 | 28.45 | 3,490,874 | -0.70(-2.40%) |
Oct 01, 2012 | 29.30 | 29.38 | 28.88 | 29.15 | 2,057,195 | +0.32(+1.11%) |
Sep 28, 2012 | 29.02 | 29.43 | 28.79 | 28.83 | 2,218,143 | -0.34(-1.17%) |
Sep 27, 2012 | 28.20 | 29.18 | 28.12 | 29.17 | 2,034,181 | +1.34(+4.81%) |
Sep 26, 2012 | 27.16 | 28.08 | 26.62 | 27.83 | 2,799,230 | +0.39(+1.42%) |
Sep 25, 2012 | 28.35 | 28.54 | 27.43 | 27.44 | 2,209,056 | -0.45(-1.61%) |
Sep 24, 2012 | 28.44 | 28.68 | 27.68 | 27.89 | 2,874,817 | -1.17(-4.03%) |
Sep 21, 2012 | 29.36 | 29.69 | 28.75 | 29.06 | 5,334,182 | +0.06(+0.21%) |
Sep 20, 2012 | 28.52 | 29.03 | 28.42 | 29.00 | 2,940,356 | +0.08(+0.28%) |
Sep 19, 2012 | 28.78 | 29.00 | 28.36 | 28.92 | 2,566,738 | +0.07(+0.24%) |
Sep 18, 2012 | 28.48 | 28.96 | 28.05 | 28.85 | 2,736,855 | +0.24(+0.84%) |
Sep 17, 2012 | 28.24 | 28.68 | 27.89 | 28.61 | 2,843,352 | +0.09(+0.32%) |
Sep 14, 2012 | 26.89 | 28.55 | 26.88 | 28.52 | 3,716,085 | +1.72(+6.42%) |
Sep 13, 2012 | 24.99 | 26.87 | 24.70 | 26.80 | 3,196,027 | +1.74(+6.94%) |
Sep 12, 2012 | 24.99 | 25.24 | 24.10 | 25.06 | 1,670,136 | +0.26(+1.05%) |
Sep 11, 2012 | 25.01 | 25.07 | 24.59 | 24.80 | 1,263,007 | +0.00(+0.00%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.58 | 24.80 | 1,640,272 | -0.20(-0.80%) |
Sep 07, 2012 | 24.68 | 25.04 | 24.40 | 25.00 | 1,598,869 | +0.76(+3.14%) |
Sep 06, 2012 | 23.92 | 24.34 | 23.57 | 24.24 | 1,467,870 | +0.56(+2.36%) |
Sep 05, 2012 | 23.52 | 23.78 | 23.16 | 23.68 | 1,322,779 | +0.13(+0.55%) |
Sep 04, 2012 | 23.09 | 23.60 | 22.93 | 23.55 | 1,934,116 | +0.56(+2.44%) |
Aug 31, 2012 | 22.25 | 23.24 | 22.00 | 22.99 | 1,609,973 | +1.04(+4.74%) |
Aug 30, 2012 | 22.00 | 22.19 | 21.76 | 21.95 | 821,674 | -0.12(-0.54%) |
Aug 29, 2012 | 22.28 | 22.42 | 21.83 | 22.07 | 1,014,959 | +0.25(+1.15%) |
Aug 27, 2012 | 22.07 | 22.17 | 21.72 | 21.82 | 1,234,105 | -0.41(-1.84%) |
Aug 24, 2012 | 21.85 | 22.45 | 21.70 | 22.23 | 1,486,856 | +0.26(+1.18%) |
Aug 23, 2012 | 22.44 | 22.52 | 21.79 | 21.97 | 1,694,401 | -0.13(-0.59%) |
Aug 22, 2012 | 21.78 | 22.24 | 21.44 | 22.10 | 1,640,253 | +0.32(+1.47%) |
Aug 21, 2012 | 21.68 | 22.29 | 21.41 | 21.78 | 2,202,398 | +0.37(+1.73%) |
Aug 20, 2012 | 21.00 | 21.49 | 20.75 | 21.41 | 1,772,041 | +0.37(+1.76%) |
Aug 17, 2012 | 21.00 | 21.19 | 20.80 | 21.04 | 1,477,739 | +0.02(+0.10%) |
Aug 16, 2012 | 20.05 | 21.05 | 19.98 | 21.02 | 1,918,541 | +1.01(+5.05%) |
Aug 15, 2012 | 19.72 | 20.05 | 19.62 | 20.01 | 1,073,199 | +0.26(+1.32%) |
Aug 14, 2012 | 19.69 | 20.07 | 19.60 | 19.75 | 1,453,356 | -0.05(-0.25%) |
Aug 13, 2012 | 19.90 | 20.20 | 19.55 | 19.80 | 1,544,700 | -0.15(-0.75%) |
Aug 10, 2012 | 19.35 | 19.98 | 19.31 | 19.95 | 1,931,936 | +0.46(+2.36%) |
Aug 09, 2012 | 18.79 | 19.78 | 18.76 | 19.49 | 2,983,292 | +0.73(+3.89%) |
Aug 08, 2012 | 18.51 | 18.95 | 18.51 | 18.76 | 2,185,771 | +0.37(+2.01%) |
Aug 07, 2012 | 18.20 | 18.62 | 17.68 | 18.39 | 2,355,885 | +0.96(+5.51%) |
Aug 06, 2012 | 16.21 | 17.72 | 16.21 | 17.43 | 2,091,734 | +1.30(+8.06%) |
Aug 03, 2012 | 16.24 | 16.49 | 16.03 | 16.13 | 1,419,757 | +0.09(+0.56%) |
Aug 02, 2012 | 15.82 | 16.22 | 15.62 | 16.04 | 1,524,842 | +0.20(+1.26%) |
Aug 01, 2012 | 16.18 | 16.28 | 15.55 | 15.84 | 1,423,594 | -0.47(-2.88%) |
Jul 31, 2012 | 16.79 | 16.95 | 16.16 | 16.31 | 1,597,211 | -0.45(-2.68%) |
Jul 30, 2012 | 16.50 | 16.76 | 16.42 | 16.76 | 1,485,514 | +0.29(+1.76%) |
Jul 27, 2012 | 16.26 | 16.70 | 16.06 | 16.47 | 1,422,699 | +0.32(+1.98%) |
Jul 26, 2012 | 16.05 | 16.33 | 15.89 | 16.15 | 1,043,440 | +0.17(+1.06%) |
Jul 25, 2012 | 15.77 | 16.21 | 15.60 | 15.98 | 1,086,401 | +0.50(+3.23%) |
Jul 24, 2012 | 15.63 | 15.70 | 15.24 | 15.48 | 1,194,402 | -0.03(-0.19%) |
Jul 23, 2012 | 15.75 | 15.75 | 15.46 | 15.51 | 1,005,081 | -0.52(-3.24%) |
Jul 20, 2012 | 15.54 | 16.17 | 15.54 | 16.03 | 1,333,154 | +0.34(+2.17%) |
Jul 19, 2012 | 15.45 | 15.78 | 15.40 | 15.69 | 1,079,789 | +0.33(+2.15%) |
Jul 18, 2012 | 15.50 | 15.89 | 15.30 | 15.36 | 1,716,573 | -0.26(-1.66%) |
Jul 17, 2012 | 15.97 | 16.04 | 15.38 | 15.62 | 1,804,833 | -0.31(-1.95%) |
Jul 16, 2012 | 15.86 | 16.06 | 15.64 | 15.93 | 954,988 | +0.08(+0.50%) |
Jul 13, 2012 | 15.97 | 16.13 | 15.67 | 15.85 | 1,168,446 | -0.02(-0.13%) |
Jul 12, 2012 | 15.40 | 16.06 | 15.15 | 15.87 | 1,606,658 | +0.14(+0.89%) |
Jul 11, 2012 | 15.80 | 16.02 | 15.51 | 15.73 | 1,807,322 | -0.05(-0.32%) |
Jul 10, 2012 | 16.80 | 16.92 | 15.63 | 15.78 | 2,122,057 | -0.87(-5.23%) |
Jul 09, 2012 | 16.85 | 16.96 | 16.48 | 16.65 | 1,287,497 | -0.29(-1.71%) |
Jul 06, 2012 | 17.45 | 17.45 | 16.77 | 16.94 | 1,546,302 | -0.80(-4.51%) |
Jul 05, 2012 | 17.90 | 18.21 | 17.70 | 17.74 | 1,051,021 | -0.43(-2.37%) |
Jul 03, 2012 | 17.61 | 18.35 | 17.61 | 18.17 | 1,069,570 | +0.82(+4.73%) |
Jul 02, 2012 | 17.52 | 17.68 | 17.05 | 17.35 | 1,385,543 | -0.21(-1.20%) |
Jun 29, 2012 | 17.65 | 17.68 | 17.16 | 17.56 | 1,469,496 | +0.63(+3.72%) |
Jun 28, 2012 | 17.21 | 17.33 | 16.55 | 16.93 | 1,653,887 | -0.52(-2.98%) |
Jun 27, 2012 | 17.16 | 17.47 | 16.88 | 17.45 | 1,016,132 | +0.35(+2.05%) |
Jun 26, 2012 | 17.34 | 17.56 | 16.94 | 17.10 | 969,947 | -0.26(-1.50%) |
Jun 25, 2012 | 17.23 | 17.59 | 17.07 | 17.36 | 1,313,483 | -0.15(-0.86%) |
Jun 22, 2012 | 17.47 | 17.72 | 17.05 | 17.51 | 2,393,790 | +0.07(+0.40%) |
Jun 21, 2012 | 18.52 | 18.52 | 17.42 | 17.44 | 1,607,341 | -1.39(-7.38%) |
Jun 20, 2012 | 18.96 | 19.39 | 18.40 | 18.83 | 1,394,969 | -0.29(-1.52%) |
Jun 19, 2012 | 18.88 | 19.20 | 18.57 | 19.12 | 1,176,905 | +0.33(+1.76%) |
Jun 18, 2012 | 18.77 | 19.00 | 18.53 | 18.79 | 1,443,712 | -0.22(-1.16%) |
Jun 15, 2012 | 19.02 | 19.11 | 18.59 | 19.01 | 2,768,298 | +0.08(+0.42%) |
Jun 14, 2012 | 18.74 | 18.97 | 18.40 | 18.93 | 1,169,317 | +0.24(+1.28%) |
Jun 13, 2012 | 18.96 | 19.23 | 18.62 | 18.69 | 1,386,838 | -0.23(-1.22%) |
Jun 12, 2012 | 18.53 | 19.01 | 18.48 | 18.92 | 1,384,564 | +0.58(+3.16%) |
Jun 11, 2012 | 19.02 | 19.15 | 18.34 | 18.34 | 1,425,295 | -0.47(-2.50%) |
Jun 08, 2012 | 18.58 | 18.94 | 18.20 | 18.81 | 1,355,474 | +0.02(+0.11%) |
Jun 07, 2012 | 19.27 | 19.56 | 18.56 | 18.79 | 2,365,515 | -0.16(-0.84%) |
Jun 06, 2012 | 18.93 | 19.17 | 18.45 | 18.95 | 1,826,106 | +0.38(+2.05%) |
Jun 05, 2012 | 18.40 | 18.66 | 18.26 | 18.57 | 1,511,940 | +0.19(+1.03%) |
Jun 04, 2012 | 18.42 | 18.50 | 17.50 | 18.38 | 2,005,137 | +0.03(+0.16%) |
Jun 01, 2012 | 17.12 | 18.36 | 17.00 | 18.35 | 2,956,748 | +1.45(+8.58%) |
May 31, 2012 | 17.41 | 17.59 | 16.48 | 16.90 | 1,600,692 | -0.48(-2.76%) |
May 30, 2012 | 17.24 | 17.73 | 16.89 | 17.38 | 1,331,907 | -0.03(-0.17%) |
May 29, 2012 | 17.68 | 17.88 | 17.12 | 17.41 | 1,074,968 | -0.05(-0.29%) |
May 25, 2012 | 17.13 | 17.56 | 17.04 | 17.46 | 989,605 | +0.40(+2.34%) |
May 24, 2012 | 17.54 | 17.85 | 16.65 | 17.06 | 2,142,244 | -0.25(-1.44%) |
May 23, 2012 | 16.67 | 17.31 | 16.21 | 17.31 | 1,838,274 | +0.49(+2.91%) |
May 22, 2012 | 17.22 | 17.58 | 16.65 | 16.82 | 1,394,221 | -0.45(-2.61%) |
May 21, 2012 | 16.35 | 17.32 | 16.35 | 17.27 | 1,861,789 | +0.92(+5.63%) |
May 18, 2012 | 17.10 | 17.22 | 16.26 | 16.35 | 2,184,851 | -0.45(-2.68%) |
May 17, 2012 | 16.93 | 17.50 | 16.71 | 16.80 | 1,701,954 | +0.25(+1.51%) |
May 16, 2012 | 16.82 | 17.42 | 16.42 | 16.55 | 1,652,091 | -0.15(-0.90%) |
May 15, 2012 | 17.55 | 17.81 | 16.63 | 16.70 | 1,384,227 | -0.83(-4.73%) |
May 14, 2012 | 17.94 | 18.40 | 17.48 | 17.53 | 1,679,240 | -0.76(-4.16%) |
May 11, 2012 | 18.37 | 18.59 | 18.12 | 18.29 | 1,284,033 | -0.29(-1.56%) |
May 10, 2012 | 18.59 | 19.08 | 18.50 | 18.58 | 1,689,073 | +0.25(+1.36%) |
May 09, 2012 | 18.04 | 18.81 | 17.90 | 18.33 | 2,848,314 | -0.13(-0.70%) |
May 08, 2012 | 18.36 | 18.66 | 17.86 | 18.46 | 2,179,607 | -0.55(-2.89%) |
May 07, 2012 | 19.91 | 20.01 | 18.71 | 19.01 | 1,921,155 | -0.80(-4.04%) |
May 04, 2012 | 20.00 | 20.29 | 19.75 | 19.81 | 1,420,843 | -0.23(-1.15%) |
May 03, 2012 | 20.79 | 20.79 | 19.68 | 20.04 | 1,640,477 | -0.93(-4.43%) |
May 02, 2012 | 21.40 | 21.40 | 20.72 | 20.97 | 906,314 | -0.68(-3.14%) |