Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.22 | 24.23 | 24.07 | 24.07 | 3,514 | -0.12(-0.48%) |
Apr 26, 2013 | 24.43 | 24.18 | 24.18 | 24.18 | 4,651 | -0.02(-0.09%) |
Apr 25, 2013 | 24.09 | 24.21 | 24.09 | 24.21 | 771 | +0.02(+0.09%) |
Apr 24, 2013 | 24.42 | 24.42 | 24.12 | 24.19 | 3,013 | -0.15(-0.60%) |
Apr 23, 2013 | 24.33 | 24.33 | 24.33 | 24.33 | 919 | +0.26(+1.07%) |
Apr 22, 2013 | 24.23 | 24.23 | 24.07 | 24.07 | 754 | -0.23(-0.93%) |
Apr 19, 2013 | 24.32 | 24.34 | 24.23 | 24.30 | 4,535 | +0.22(+0.93%) |
Apr 18, 2013 | 23.98 | 24.26 | 23.98 | 24.08 | 2,454 | -0.04(-0.18%) |
Apr 17, 2013 | 24.12 | 24.12 | 24.12 | 24.12 | 211 | -0.09(-0.39%) |
Apr 16, 2013 | 24.10 | 24.38 | 24.02 | 24.22 | 9,748 | +0.20(+0.83%) |
Apr 15, 2013 | 24.10 | 24.10 | 23.72 | 24.02 | 3,217 | -0.15(-0.63%) |
Apr 12, 2013 | 24.17 | 24.17 | 24.04 | 24.17 | 2,160 | +0.10(+0.42%) |
Apr 11, 2013 | 24.27 | 24.32 | 24.06 | 24.07 | 2,173 | -0.28(-1.15%) |
Apr 10, 2013 | 24.26 | 24.35 | 24.12 | 24.35 | 5,128 | +0.09(+0.35%) |
Apr 09, 2013 | 24.27 | 24.27 | 24.26 | 24.26 | 342 | +0.09(+0.39%) |
Apr 08, 2013 | 24.16 | 24.22 | 24.16 | 24.17 | 1,321 | +0.08(+0.35%) |
Apr 05, 2013 | 24.05 | 24.09 | 24.05 | 24.09 | 848 | -0.05(-0.22%) |
Apr 04, 2013 | 24.11 | 24.17 | 24.11 | 24.14 | 678 | +0.07(+0.31%) |
Apr 03, 2013 | 24.10 | 24.11 | 24.00 | 24.07 | 7,116 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.55 | 24.22 | 24.27 | 2,913 | +0.01(+0.04%) |
Apr 01, 2013 | 24.07 | 24.45 | 24.07 | 24.27 | 3,329 | +0.03(+0.12%) |
Mar 28, 2013 | 24.24 | 24.24 | 24.24 | 24.24 | 105 | -0.09(-0.35%) |
Mar 27, 2013 | 24.32 | 24.32 | 24.32 | 24.32 | 632 | -0.07(-0.27%) |
Mar 26, 2013 | 24.15 | 24.39 | 24.15 | 24.39 | 8,436 | +0.32(+1.34%) |
Mar 25, 2013 | 24.20 | 24.20 | 24.07 | 24.07 | 21,702 | -0.11(-0.47%) |
Mar 22, 2013 | 24.10 | 24.21 | 24.10 | 24.18 | 2,748 | +0.09(+0.36%) |
Mar 21, 2013 | 24.21 | 24.26 | 24.07 | 24.09 | 599 | -0.25(-1.02%) |
Mar 20, 2013 | 24.36 | 24.36 | 24.17 | 24.34 | 2,966 | +0.23(+0.95%) |
Mar 19, 2013 | 24.12 | 24.12 | 24.11 | 24.11 | 679 | +0.05(+0.20%) |
Mar 18, 2013 | 24.12 | 24.19 | 24.07 | 24.07 | 1,851 | +0.00(+0.00%) |
Mar 15, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 951 | -0.11(-0.47%) |
Mar 14, 2013 | 24.22 | 24.22 | 24.07 | 24.18 | 1,902 | +0.04(+0.16%) |
Mar 13, 2013 | 24.07 | 24.32 | 24.04 | 24.14 | 19,937 | +0.05(+0.20%) |
Mar 12, 2013 | 24.11 | 24.11 | 24.09 | 24.09 | 1,241 | -0.01(-0.04%) |
Mar 11, 2013 | 24.09 | 24.10 | 24.09 | 24.10 | 478 | -0.00(-0.00%) |
Mar 08, 2013 | 24.10 | 24.10 | 23.94 | 24.10 | 2,409 | +0.10(+0.43%) |
Mar 07, 2013 | 24.18 | 24.18 | 23.94 | 24.00 | 56,177 | -0.03(-0.12%) |
Mar 06, 2013 | 23.90 | 24.03 | 23.90 | 24.03 | 3,661 | -0.03(-0.12%) |
Mar 05, 2013 | 23.93 | 24.06 | 23.81 | 24.06 | 946 | +0.05(+0.20%) |
Mar 04, 2013 | 23.70 | 24.01 | 23.70 | 24.01 | 5,342 | +0.13(+0.55%) |
Mar 01, 2013 | 23.92 | 23.97 | 23.87 | 23.88 | 2,756 | -0.09(-0.37%) |
Feb 28, 2013 | 23.82 | 23.99 | 23.82 | 23.97 | 1,118 | -0.03(-0.14%) |
Feb 27, 2013 | 23.97 | 24.01 | 23.93 | 24.00 | 8,935 | +0.03(+0.14%) |
Feb 26, 2013 | 23.98 | 23.98 | 23.84 | 23.97 | 14,271 | +0.06(+0.25%) |
Feb 21, 2013 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.11(-0.47%) |
Feb 20, 2013 | 24.15 | 24.15 | 24.02 | 24.02 | 7,176 | -0.13(-0.55%) |
Feb 19, 2013 | 24.17 | 24.17 | 24.14 | 24.15 | 4,350 | +0.03(+0.12%) |
Feb 15, 2013 | 24.00 | 24.13 | 23.96 | 24.12 | 5,405 | +0.15(+0.63%) |
Feb 14, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 211 | +0.05(+0.20%) |
Feb 13, 2013 | 24.01 | 24.01 | 23.92 | 23.92 | 1,970 | -0.09(-0.39%) |
Feb 12, 2013 | 23.89 | 24.02 | 23.86 | 24.02 | 4,136 | +0.22(+0.91%) |
Feb 11, 2013 | 23.80 | 23.80 | 23.80 | 23.80 | 671 | -0.09(-0.36%) |
Feb 08, 2013 | 23.78 | 23.89 | 23.78 | 23.89 | 630 | +0.13(+0.56%) |
Feb 07, 2013 | 23.74 | 23.75 | 23.74 | 23.75 | 714 | -0.13(-0.55%) |
Feb 06, 2013 | 23.74 | 23.89 | 23.74 | 23.89 | 7,168 | +0.12(+0.52%) |
Feb 04, 2013 | 23.81 | 23.84 | 23.73 | 23.76 | 6,279 | -0.02(-0.07%) |
Feb 01, 2013 | 23.81 | 23.81 | 23.74 | 23.78 | 18,049 | +0.03(+0.11%) |
Jan 31, 2013 | 23.66 | 23.83 | 23.66 | 23.75 | 51,482 | +0.04(+0.16%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.67 | 23.72 | 6,096 | -0.01(-0.06%) |
Jan 29, 2013 | 23.75 | 23.80 | 23.61 | 23.73 | 40,833 | -0.02(-0.10%) |
Jan 28, 2013 | 23.74 | 23.80 | 23.66 | 23.75 | 17,548 | +0.07(+0.28%) |
Jan 25, 2013 | 23.70 | 23.74 | 23.63 | 23.69 | 7,399 | +0.01(+0.03%) |
Jan 24, 2013 | 23.50 | 23.74 | 23.50 | 23.68 | 12,905 | +0.04(+0.17%) |
Jan 23, 2013 | 23.70 | 23.72 | 23.60 | 23.64 | 12,132 | -0.05(-0.20%) |
Jan 22, 2013 | 23.70 | 23.70 | 23.62 | 23.69 | 8,900 | +0.11(+0.48%) |
Jan 18, 2013 | 23.70 | 23.70 | 23.51 | 23.57 | 4,928 | -0.05(-0.20%) |
Jan 17, 2013 | 23.51 | 23.66 | 23.50 | 23.62 | 8,308 | +0.26(+1.13%) |
Jan 16, 2013 | 23.47 | 23.48 | 23.36 | 23.36 | 15,026 | -0.12(-0.52%) |
Jan 15, 2013 | 23.39 | 23.48 | 23.39 | 23.48 | 876 | -0.17(-0.72%) |
Jan 14, 2013 | 23.65 | 23.65 | 23.65 | 23.65 | 2,537 | -0.19(-0.79%) |
Jan 11, 2013 | 23.72 | 23.84 | 23.72 | 23.84 | 15,274 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.84 | 23.70 | 23.84 | 33,018 | +0.19(+0.80%) |
Jan 09, 2013 | 23.66 | 23.66 | 23.63 | 23.65 | 528 | +0.05(+0.22%) |
Jan 08, 2013 | 23.75 | 23.75 | 23.60 | 23.60 | 8,771 | -0.09(-0.38%) |
Jan 07, 2013 | 23.66 | 23.69 | 23.61 | 23.69 | 2,024 | -0.02(-0.08%) |
Jan 04, 2013 | 23.61 | 23.78 | 23.61 | 23.71 | 6,061 | +0.06(+0.24%) |
Jan 03, 2013 | 23.65 | 23.86 | 23.58 | 23.65 | 20,595 | -0.02(-0.08%) |
Jan 02, 2013 | 23.67 | 23.94 | 23.59 | 23.67 | 23,473 | -0.13(-0.55%) |
Dec 31, 2012 | 23.64 | 23.80 | 23.51 | 23.80 | 8,046 | +0.37(+1.57%) |
Dec 28, 2012 | 23.25 | 23.56 | 23.25 | 23.43 | 12,595 | -0.02(-0.09%) |
Dec 27, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 327 | +0.02(+0.08%) |
Dec 26, 2012 | 23.41 | 23.51 | 23.35 | 23.43 | 5,444 | +0.03(+0.13%) |
Dec 24, 2012 | 23.47 | 23.49 | 23.40 | 23.40 | 1,903 | -0.15(-0.64%) |
Dec 21, 2012 | 23.51 | 23.55 | 23.38 | 23.55 | 12,193 | +0.07(+0.28%) |
Dec 20, 2012 | 23.40 | 23.49 | 23.31 | 23.49 | 5,308 | -0.09(-0.40%) |
Dec 19, 2012 | 23.37 | 23.63 | 23.37 | 23.58 | 5,124 | +0.07(+0.28%) |
Dec 18, 2012 | 23.64 | 23.84 | 23.49 | 23.52 | 9,543 | +0.08(+0.32%) |
Dec 17, 2012 | 23.43 | 23.44 | 23.40 | 23.44 | 4,783 | -0.09(-0.36%) |
Dec 14, 2012 | 23.53 | 23.53 | 23.53 | 23.53 | 237 | -0.02(-0.08%) |
Dec 13, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 105 | +0.16(+0.69%) |
Dec 12, 2012 | 23.43 | 23.55 | 23.38 | 23.38 | 3,674 | +0.03(+0.12%) |
Dec 11, 2012 | 23.36 | 23.36 | 23.36 | 23.36 | 806 | -0.14(-0.59%) |
Dec 10, 2012 | 23.30 | 23.52 | 23.30 | 23.49 | 1,735 | +0.48(+2.08%) |
Dec 07, 2012 | 23.26 | 23.26 | 22.97 | 23.02 | 13,388 | -0.25(-1.06%) |
Dec 06, 2012 | 23.17 | 23.26 | 23.15 | 23.26 | 34,210 | +0.15(+0.66%) |
Dec 05, 2012 | 23.16 | 23.29 | 23.11 | 23.11 | 22,614 | -0.02(-0.08%) |
Dec 04, 2012 | 23.08 | 23.23 | 23.08 | 23.13 | 2,039 | -0.18(-0.77%) |
Nov 30, 2012 | 23.15 | 23.31 | 23.15 | 23.31 | 1,148 | +0.03(+0.13%) |
Nov 29, 2012 | 23.30 | 23.30 | 23.28 | 23.28 | 714 | -0.03(-0.13%) |
Nov 28, 2012 | 23.29 | 23.41 | 23.27 | 23.31 | 2,077 | -0.10(-0.44%) |
Nov 27, 2012 | 23.62 | 23.62 | 23.37 | 23.41 | 14,106 | +0.09(+0.41%) |
Nov 26, 2012 | 23.14 | 23.36 | 23.14 | 23.32 | 10,873 | +0.06(+0.24%) |
Nov 23, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 105 | -0.09(-0.41%) |
Nov 21, 2012 | 23.22 | 23.37 | 23.21 | 23.36 | 1,335 | +0.11(+0.49%) |
Nov 20, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 428 | -0.00(-0.00%) |
Nov 19, 2012 | 23.26 | 23.26 | 23.16 | 23.24 | 1,407 | +0.06(+0.24%) |
Nov 16, 2012 | 23.33 | 23.33 | 23.19 | 23.19 | 1,008 | +0.11(+0.49%) |
Nov 15, 2012 | 23.07 | 23.14 | 23.07 | 23.07 | 317 | -0.14(-0.61%) |
Nov 14, 2012 | 23.12 | 23.21 | 23.05 | 23.21 | 1,710 | +0.06(+0.25%) |
Nov 12, 2012 | 23.22 | 23.16 | 23.16 | 23.16 | 1,162 | +0.07(+0.29%) |
Nov 08, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.07(+0.29%) |
Nov 07, 2012 | 23.03 | 23.11 | 22.97 | 23.02 | 9,668 | -0.13(-0.57%) |
Nov 06, 2012 | 23.13 | 23.16 | 23.06 | 23.16 | 902 | -0.09(-0.41%) |
Nov 05, 2012 | 23.12 | 23.26 | 23.12 | 23.25 | 1,374 | +0.17(+0.74%) |
Nov 02, 2012 | 23.32 | 23.32 | 23.02 | 23.08 | 4,334 | +0.03(+0.12%) |
Nov 01, 2012 | 23.04 | 23.22 | 23.04 | 23.05 | 6,046 | -0.16(-0.69%) |
Oct 31, 2012 | 22.80 | 23.22 | 22.80 | 23.21 | 6,340 | +0.31(+1.37%) |
Oct 26, 2012 | 22.83 | 22.90 | 22.90 | 22.90 | 1,162 | -0.17(-0.75%) |
Oct 25, 2012 | 23.34 | 23.34 | 23.04 | 23.07 | 22,422 | -0.19(-0.81%) |
Oct 24, 2012 | 23.30 | 23.32 | 23.20 | 23.26 | 29,903 | +0.09(+0.38%) |
Oct 23, 2012 | 23.19 | 23.21 | 23.11 | 23.18 | 30,541 | -0.16(-0.69%) |
Oct 19, 2012 | 23.48 | 23.48 | 23.31 | 23.34 | 9,862 | -0.27(-1.16%) |
Oct 18, 2012 | 23.66 | 23.71 | 23.60 | 23.61 | 8,015 | -0.18(-0.76%) |
Oct 17, 2012 | 23.55 | 23.79 | 23.55 | 23.79 | 29,303 | +0.17(+0.74%) |
Oct 16, 2012 | 23.55 | 23.64 | 23.55 | 23.62 | 5,551 | +0.04(+0.19%) |
Oct 15, 2012 | 23.52 | 23.65 | 23.52 | 23.57 | 6,141 | -0.00(-0.00%) |
Oct 12, 2012 | 23.61 | 23.65 | 23.56 | 23.57 | 2,558 | -0.09(-0.36%) |
Oct 11, 2012 | 23.72 | 23.78 | 23.66 | 23.66 | 17,719 | +0.01(+0.04%) |
Oct 10, 2012 | 23.67 | 23.70 | 23.58 | 23.65 | 27,251 | -0.04(-0.16%) |
Oct 09, 2012 | 23.72 | 23.72 | 23.55 | 23.69 | 17,595 | -0.01(-0.04%) |
Oct 08, 2012 | 23.66 | 23.70 | 23.59 | 23.70 | 8,120 | -0.09(-0.40%) |
Oct 05, 2012 | 23.84 | 23.84 | 23.76 | 23.79 | 347 | +0.02(+0.08%) |
Oct 04, 2012 | 23.68 | 23.82 | 23.68 | 23.77 | 5,005 | +0.12(+0.52%) |
Oct 03, 2012 | 23.55 | 23.65 | 23.55 | 23.65 | 438 | +0.12(+0.52%) |
Oct 02, 2012 | 23.72 | 23.72 | 23.52 | 23.53 | 3,422 | -0.10(-0.44%) |
Oct 01, 2012 | 23.60 | 23.65 | 23.59 | 23.63 | 58,959 | +0.14(+0.60%) |
Sep 28, 2012 | 23.50 | 23.55 | 23.47 | 23.49 | 22,035 | -0.13(-0.53%) |
Sep 27, 2012 | 23.65 | 23.65 | 23.52 | 23.61 | 6,567 | +0.07(+0.29%) |
Sep 26, 2012 | 23.62 | 23.62 | 23.40 | 23.55 | 10,994 | +0.05(+0.20%) |
Sep 25, 2012 | 23.54 | 23.58 | 23.46 | 23.50 | 23,317 | -0.07(-0.28%) |
Sep 24, 2012 | 23.48 | 23.64 | 23.48 | 23.56 | 25,160 | -0.08(-0.32%) |
Sep 21, 2012 | 23.58 | 23.65 | 23.58 | 23.64 | 3,393 | -0.04(-0.16%) |
Sep 20, 2012 | 23.61 | 23.68 | 23.60 | 23.68 | 7,611 | -0.05(-0.20%) |
Sep 19, 2012 | 23.79 | 23.79 | 23.62 | 23.72 | 9,559 | +0.11(+0.48%) |
Sep 18, 2012 | 23.67 | 23.72 | 23.61 | 23.61 | 6,894 | -0.12(-0.52%) |
Sep 17, 2012 | 23.84 | 23.84 | 23.68 | 23.73 | 1,890 | -0.11(-0.44%) |
Sep 14, 2012 | 23.84 | 23.88 | 23.77 | 23.84 | 2,483 | +0.03(+0.13%) |
Sep 13, 2012 | 23.82 | 23.82 | 23.81 | 23.81 | 528 | -0.01(-0.05%) |
Sep 12, 2012 | 23.79 | 23.83 | 23.76 | 23.82 | 5,137 | +0.01(+0.05%) |
Sep 10, 2012 | 23.74 | 23.81 | 23.81 | 23.81 | 4,651 | +0.02(+0.08%) |
Sep 07, 2012 | 23.76 | 23.84 | 23.70 | 23.79 | 3,508 | +0.00(+0.00%) |
Sep 06, 2012 | 23.72 | 23.79 | 23.65 | 23.79 | 30,550 | +0.20(+0.84%) |
Sep 05, 2012 | 23.75 | 23.75 | 23.59 | 23.59 | 7,767 | -0.07(-0.28%) |
Sep 04, 2012 | 23.64 | 23.71 | 23.57 | 23.66 | 54,854 | -0.19(-0.79%) |
Aug 31, 2012 | 23.84 | 23.86 | 23.55 | 23.85 | 39,371 | +0.15(+0.64%) |
Aug 29, 2012 | 23.68 | 23.70 | 23.70 | 23.70 | 21,988 | +0.12(+0.51%) |
Aug 27, 2012 | 23.58 | 23.58 | 23.58 | 23.58 | 654 | +0.01(+0.05%) |
Aug 23, 2012 | 23.67 | 23.56 | 23.56 | 23.56 | 1,479 | -0.03(-0.12%) |
Aug 22, 2012 | 23.62 | 23.62 | 23.55 | 23.59 | 1,839 | -0.03(-0.13%) |
Aug 21, 2012 | 23.60 | 23.62 | 23.60 | 23.62 | 845 | +0.07(+0.29%) |
Aug 17, 2012 | 23.56 | 23.55 | 23.55 | 23.55 | 317 | -0.08(-0.34%) |
Aug 16, 2012 | 23.66 | 23.79 | 23.62 | 23.63 | 42,020 | -0.01(-0.03%) |
Aug 15, 2012 | 23.66 | 23.73 | 23.62 | 23.64 | 1,790 | +0.02(+0.10%) |
Aug 14, 2012 | 23.85 | 23.85 | 23.54 | 23.62 | 58,612 | -0.03(-0.14%) |
Aug 13, 2012 | 23.79 | 23.79 | 23.65 | 23.65 | 1,790 | -0.06(-0.26%) |
Aug 09, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | -0.03(-0.12%) |
Aug 08, 2012 | 23.57 | 23.99 | 23.57 | 23.74 | 17,248 | +0.21(+0.88%) |
Aug 07, 2012 | 23.53 | 23.64 | 23.53 | 23.54 | 5,206 | +0.02(+0.08%) |
Aug 06, 2012 | 23.59 | 23.65 | 23.49 | 23.52 | 41,849 | -0.01(-0.04%) |
Aug 03, 2012 | 24.23 | 24.23 | 23.53 | 23.53 | 1,021 | -0.27(-1.15%) |
Aug 02, 2012 | 23.53 | 23.80 | 23.53 | 23.80 | 1,526 | +0.31(+1.33%) |
Aug 01, 2012 | 23.52 | 23.55 | 23.41 | 23.49 | 6,179 | +0.02(+0.08%) |
Jul 31, 2012 | 23.06 | 23.52 | 23.06 | 23.47 | 2,219 | -0.06(-0.27%) |
Jul 30, 2012 | 23.47 | 23.53 | 23.47 | 23.53 | 302 | -0.00(-0.01%) |
Jul 27, 2012 | 23.69 | 23.73 | 23.49 | 23.54 | 10,600 | +0.22(+0.93%) |
Jul 26, 2012 | 23.56 | 23.56 | 23.32 | 23.32 | 6,369 | -0.03(-0.11%) |
Jul 25, 2012 | 23.46 | 23.47 | 23.35 | 23.35 | 4,135 | -0.12(-0.51%) |
Jul 24, 2012 | 23.53 | 23.53 | 23.37 | 23.47 | 2,126 | +0.08(+0.35%) |
Jul 19, 2012 | 23.37 | 23.38 | 23.38 | 23.38 | 845 | -0.14(-0.60%) |
Jul 18, 2012 | 23.47 | 23.55 | 23.38 | 23.53 | 2,298 | +0.14(+0.61%) |
Jul 17, 2012 | 23.46 | 23.49 | 23.38 | 23.38 | 12,443 | +0.05(+0.20%) |
Jul 16, 2012 | 23.36 | 23.36 | 23.34 | 23.34 | 336 | -0.04(-0.16%) |
Jul 13, 2012 | 23.36 | 23.49 | 23.36 | 23.37 | 1,693 | +0.08(+0.32%) |
Jul 12, 2012 | 23.27 | 23.40 | 23.27 | 23.30 | 33,735 | -0.11(-0.47%) |
Jul 11, 2012 | 23.59 | 23.59 | 23.40 | 23.41 | 12,922 | -0.12(-0.50%) |
Jul 10, 2012 | 23.57 | 23.57 | 23.44 | 23.53 | 38,190 | -0.05(-0.20%) |
Jul 09, 2012 | 23.73 | 23.73 | 23.51 | 23.57 | 4,252 | +0.11(+0.48%) |
Jul 06, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 211 | +0.08(+0.32%) |
Jul 05, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 270 | -0.04(-0.17%) |
Jul 03, 2012 | 23.42 | 23.42 | 23.42 | 23.42 | 3,071 | -0.09(-0.37%) |
Jul 02, 2012 | 23.49 | 23.51 | 23.49 | 23.51 | 835 | -0.12(-0.51%) |
Jun 29, 2012 | 23.53 | 23.68 | 23.27 | 23.63 | 5,820 | +0.29(+1.26%) |
Jun 28, 2012 | 23.44 | 23.44 | 23.27 | 23.34 | 1,630 | -0.13(-0.54%) |
Jun 27, 2012 | 23.56 | 23.56 | 23.46 | 23.46 | 1,093 | -0.18(-0.78%) |
Jun 26, 2012 | 23.66 | 23.66 | 23.55 | 23.65 | 3,734 | +0.10(+0.44%) |
Jun 25, 2012 | 23.45 | 23.62 | 23.36 | 23.55 | 6,658 | +0.22(+0.93%) |
Jun 22, 2012 | 23.33 | 23.33 | 23.33 | 23.33 | 634 | -0.11(-0.48%) |
Jun 21, 2012 | 23.57 | 23.61 | 23.34 | 23.44 | 40,941 | -0.30(-1.28%) |
Jun 19, 2012 | 23.61 | 23.75 | 23.75 | 23.75 | 845 | +0.16(+0.67%) |
Jun 18, 2012 | 23.59 | 23.59 | 23.59 | 23.59 | 124 | +0.01(+0.03%) |
Jun 15, 2012 | 23.57 | 23.75 | 23.52 | 23.58 | 4,810 | +0.10(+0.44%) |
Jun 14, 2012 | 23.56 | 23.68 | 23.48 | 23.48 | 1,390 | -0.08(-0.32%) |
Jun 13, 2012 | 23.56 | 23.65 | 23.48 | 23.55 | 4,729 | -0.16(-0.68%) |
Jun 12, 2012 | 23.69 | 23.72 | 23.67 | 23.72 | 634 | +0.07(+0.28%) |
Jun 11, 2012 | 23.90 | 23.90 | 23.65 | 23.65 | 1,575 | +0.13(+0.56%) |
Jun 08, 2012 | 23.47 | 23.61 | 21.00 | 23.52 | 20,212 | -0.26(-1.11%) |
Jun 07, 2012 | 23.78 | 23.84 | 23.78 | 23.78 | 4,033 | +0.14(+0.60%) |
Jun 06, 2012 | 23.64 | 23.74 | 23.64 | 23.64 | 8,559 | +0.09(+0.36%) |
Jun 05, 2012 | 23.51 | 23.56 | 23.50 | 23.55 | 2,246 | +0.10(+0.42%) |
Jun 04, 2012 | 23.44 | 23.46 | 23.44 | 23.46 | 10,207 | -0.07(-0.30%) |
Jun 01, 2012 | 23.53 | 23.63 | 23.50 | 23.53 | 13,343 | -0.11(-0.48%) |
May 31, 2012 | 23.73 | 23.73 | 23.64 | 23.64 | 4,912 | +0.04(+0.17%) |
May 30, 2012 | 23.77 | 23.77 | 23.55 | 23.60 | 2,629 | -0.22(-0.92%) |
May 29, 2012 | 23.84 | 23.84 | 23.82 | 23.82 | 211 | +0.19(+0.81%) |
May 25, 2012 | 23.63 | 23.65 | 23.61 | 23.63 | 1,685 | +0.01(+0.03%) |
May 24, 2012 | 23.69 | 23.69 | 23.62 | 23.62 | 3,594 | -0.06(-0.24%) |
May 23, 2012 | 23.71 | 23.71 | 23.48 | 23.68 | 11,884 | -0.01(-0.04%) |
May 22, 2012 | 23.72 | 23.82 | 23.69 | 23.69 | 8,152 | -0.10(-0.44%) |
May 21, 2012 | 23.60 | 23.85 | 23.56 | 23.79 | 19,213 | +0.26(+1.13%) |
May 18, 2012 | 23.88 | 23.88 | 23.53 | 23.53 | 1,114 | -0.11(-0.45%) |
May 17, 2012 | 23.86 | 23.86 | 23.63 | 23.63 | 2,626 | -0.40(-1.65%) |
May 16, 2012 | 24.03 | 24.06 | 24.03 | 24.03 | 1,720 | -0.17(-0.70%) |
May 15, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 211 | -0.13(-0.54%) |
May 14, 2012 | 24.29 | 24.33 | 24.16 | 24.33 | 1,353 | +0.11(+0.47%) |
May 11, 2012 | 24.52 | 24.52 | 24.22 | 24.22 | 1,099 | -0.14(-0.58%) |
May 10, 2012 | 24.39 | 24.41 | 24.29 | 24.36 | 10,148 | +0.15(+0.63%) |
May 09, 2012 | 24.16 | 24.32 | 24.09 | 24.21 | 49,179 | -0.02(-0.10%) |
May 08, 2012 | 24.18 | 24.26 | 23.95 | 24.23 | 13,648 | -0.08(-0.33%) |
May 07, 2012 | 24.31 | 24.36 | 24.20 | 24.31 | 41,644 | -0.05(-0.21%) |
May 04, 2012 | 24.32 | 24.42 | 24.31 | 24.36 | 13,706 | +0.03(+0.12%) |
May 03, 2012 | 24.68 | 24.68 | 24.31 | 24.33 | 4,286 | -0.10(-0.43%) |
May 02, 2012 | 24.45 | 24.54 | 24.44 | 24.44 | 8,331 | -0.04(-0.14%) |