Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.50 | 27.64 | 27.27 | 27.45 | 91,016 | -0.05(-0.18%) |
Apr 29, 2013 | 27.09 | 27.50 | 26.86 | 27.50 | 87,411 | +0.65(+2.42%) |
Apr 26, 2013 | 27.00 | 26.92 | 26.54 | 26.85 | 51,461 | +0.05(+0.19%) |
Apr 25, 2013 | 26.80 | 27.05 | 26.66 | 26.80 | 103,720 | +0.14(+0.53%) |
Apr 24, 2013 | 26.42 | 26.76 | 26.42 | 26.66 | 71,187 | +0.15(+0.57%) |
Apr 23, 2013 | 26.58 | 26.59 | 26.31 | 26.51 | 68,903 | +0.04(+0.15%) |
Apr 22, 2013 | 26.22 | 26.53 | 26.07 | 26.47 | 93,159 | +0.27(+1.03%) |
Apr 19, 2013 | 26.54 | 26.69 | 25.65 | 26.20 | 71,015 | +0.27(+1.04%) |
Apr 18, 2013 | 25.37 | 26.00 | 25.34 | 25.93 | 120,126 | +0.57(+2.25%) |
Apr 17, 2013 | 25.00 | 25.50 | 24.92 | 25.36 | 92,904 | +0.35(+1.40%) |
Apr 16, 2013 | 24.91 | 25.11 | 24.43 | 25.01 | 82,672 | +0.27(+1.09%) |
Apr 15, 2013 | 24.99 | 25.26 | 24.73 | 24.74 | 88,119 | -0.19(-0.76%) |
Apr 12, 2013 | 24.90 | 25.07 | 24.70 | 24.93 | 51,681 | +0.10(+0.40%) |
Apr 11, 2013 | 24.75 | 24.99 | 24.69 | 24.83 | 59,897 | +0.01(+0.04%) |
Apr 10, 2013 | 24.77 | 25.05 | 24.26 | 24.82 | 109,101 | -0.09(-0.36%) |
Apr 09, 2013 | 25.47 | 25.47 | 24.90 | 24.91 | 81,440 | -0.31(-1.23%) |
Apr 08, 2013 | 25.08 | 25.44 | 25.04 | 25.22 | 66,707 | -0.15(-0.59%) |
Apr 05, 2013 | 24.00 | 25.44 | 24.00 | 25.37 | 74,815 | +1.04(+4.27%) |
Apr 04, 2013 | 23.70 | 24.45 | 23.67 | 24.33 | 96,198 | +0.47(+1.97%) |
Apr 03, 2013 | 24.50 | 24.64 | 23.63 | 23.86 | 248,841 | -0.63(-2.57%) |
Apr 02, 2013 | 25.10 | 25.19 | 24.44 | 24.49 | 136,454 | -0.23(-0.93%) |
Apr 01, 2013 | 25.20 | 25.32 | 24.64 | 24.72 | 129,961 | -0.40(-1.59%) |
Mar 28, 2013 | 25.26 | 25.41 | 25.12 | 25.12 | 115,966 | -0.13(-0.51%) |
Mar 27, 2013 | 25.44 | 25.68 | 25.20 | 25.25 | 99,974 | -0.16(-0.63%) |
Mar 26, 2013 | 26.01 | 26.01 | 25.36 | 25.41 | 140,293 | -0.55(-2.12%) |
Mar 25, 2013 | 26.57 | 26.57 | 25.94 | 25.96 | 130,791 | -0.62(-2.33%) |
Mar 22, 2013 | 26.29 | 26.75 | 26.26 | 26.58 | 217,849 | +0.29(+1.10%) |
Mar 21, 2013 | 25.44 | 26.30 | 25.34 | 26.29 | 512,128 | +0.01(+0.04%) |
Mar 20, 2013 | 26.21 | 26.30 | 25.91 | 26.28 | 90,711 | +0.37(+1.43%) |
Mar 19, 2013 | 26.45 | 26.45 | 25.90 | 25.91 | 73,720 | -0.27(-1.03%) |
Mar 18, 2013 | 26.35 | 26.50 | 26.03 | 26.18 | 58,478 | -0.17(-0.65%) |
Mar 15, 2013 | 26.00 | 26.69 | 26.00 | 26.35 | 86,154 | -0.05(-0.19%) |
Mar 14, 2013 | 26.49 | 26.49 | 26.03 | 26.40 | 59,370 | -0.09(-0.34%) |
Mar 13, 2013 | 25.88 | 26.50 | 25.88 | 26.49 | 99,370 | +0.59(+2.28%) |
Mar 12, 2013 | 26.24 | 26.71 | 25.84 | 25.90 | 83,678 | -0.28(-1.07%) |
Mar 11, 2013 | 26.11 | 26.24 | 25.72 | 26.18 | 64,304 | +0.16(+0.61%) |
Mar 08, 2013 | 25.67 | 26.20 | 25.62 | 26.02 | 52,167 | +0.42(+1.64%) |
Mar 07, 2013 | 26.26 | 26.44 | 25.50 | 25.60 | 92,723 | -0.56(-2.14%) |
Mar 06, 2013 | 26.64 | 26.65 | 26.11 | 26.16 | 69,276 | -0.44(-1.65%) |
Mar 05, 2013 | 26.50 | 26.75 | 26.30 | 26.60 | 129,342 | +0.30(+1.14%) |
Mar 04, 2013 | 25.78 | 26.40 | 25.76 | 26.30 | 78,743 | +0.55(+2.14%) |
Mar 01, 2013 | 25.60 | 25.83 | 25.20 | 25.75 | 44,462 | +0.19(+0.74%) |
Feb 28, 2013 | 25.32 | 25.80 | 25.25 | 25.56 | 77,667 | +0.33(+1.31%) |
Feb 27, 2013 | 25.18 | 25.66 | 25.06 | 25.23 | 126,262 | +0.18(+0.72%) |
Feb 26, 2013 | 26.99 | 26.99 | 24.65 | 25.05 | 187,643 | -1.75(-6.53%) |
Feb 25, 2013 | 26.40 | 26.85 | 26.11 | 26.80 | 92,571 | +0.41(+1.55%) |
Feb 22, 2013 | 26.04 | 26.80 | 26.00 | 26.39 | 109,966 | +0.42(+1.62%) |
Feb 21, 2013 | 25.90 | 26.10 | 25.51 | 25.97 | 128,037 | +0.03(+0.12%) |
Feb 20, 2013 | 26.00 | 26.06 | 25.77 | 25.94 | 109,309 | +0.16(+0.62%) |
Feb 19, 2013 | 25.95 | 25.95 | 25.51 | 25.78 | 104,467 | +0.33(+1.30%) |
Feb 15, 2013 | 25.35 | 25.90 | 25.35 | 25.45 | 124,501 | +0.11(+0.43%) |
Feb 14, 2013 | 25.91 | 25.98 | 25.25 | 25.34 | 81,672 | -0.35(-1.36%) |
Feb 13, 2013 | 25.28 | 25.69 | 25.00 | 25.69 | 117,019 | +0.45(+1.78%) |
Feb 12, 2013 | 25.08 | 25.25 | 25.06 | 25.24 | 72,052 | +0.08(+0.32%) |
Feb 11, 2013 | 25.28 | 25.28 | 25.08 | 25.16 | 95,931 | +0.08(+0.32%) |
Feb 08, 2013 | 25.00 | 25.10 | 24.86 | 25.08 | 65,833 | +0.18(+0.72%) |
Feb 07, 2013 | 25.00 | 25.08 | 24.58 | 24.90 | 128,678 | -0.10(-0.40%) |
Feb 06, 2013 | 25.00 | 25.23 | 24.92 | 25.00 | 215,327 | +0.05(+0.20%) |
Feb 04, 2013 | 24.93 | 25.10 | 24.59 | 24.95 | 121,752 | -0.03(-0.12%) |
Feb 01, 2013 | 24.96 | 25.10 | 24.92 | 24.98 | 200,080 | -0.34(-1.34%) |
Jan 31, 2013 | 25.00 | 25.41 | 24.90 | 25.32 | 227,942 | +0.45(+1.81%) |
Jan 30, 2013 | 24.79 | 24.95 | 24.55 | 24.87 | 102,251 | +0.23(+0.93%) |
Jan 29, 2013 | 25.07 | 25.28 | 24.64 | 24.64 | 140,235 | -0.34(-1.36%) |
Jan 28, 2013 | 24.60 | 25.12 | 24.60 | 24.98 | 148,676 | +0.43(+1.75%) |
Jan 25, 2013 | 24.77 | 24.92 | 24.49 | 24.55 | 103,560 | -0.03(-0.12%) |
Jan 24, 2013 | 24.50 | 24.79 | 24.50 | 24.58 | 75,335 | +0.06(+0.24%) |
Jan 23, 2013 | 24.55 | 24.75 | 24.41 | 24.52 | 97,955 | +0.01(+0.04%) |
Jan 22, 2013 | 24.61 | 24.86 | 24.40 | 24.51 | 130,069 | +0.05(+0.20%) |
Jan 18, 2013 | 24.42 | 24.80 | 24.42 | 24.46 | 112,203 | +0.04(+0.16%) |
Jan 17, 2013 | 24.18 | 24.56 | 24.10 | 24.42 | 209,426 | +0.42(+1.75%) |
Jan 16, 2013 | 23.90 | 24.00 | 23.81 | 24.00 | 64,143 | +0.12(+0.50%) |
Jan 15, 2013 | 23.40 | 23.94 | 23.40 | 23.88 | 91,927 | +0.39(+1.66%) |
Jan 14, 2013 | 23.49 | 23.64 | 23.26 | 23.49 | 68,021 | +0.11(+0.47%) |
Jan 11, 2013 | 22.86 | 23.38 | 22.83 | 23.38 | 70,350 | +0.49(+2.14%) |
Jan 10, 2013 | 23.02 | 23.24 | 22.83 | 22.89 | 74,921 | -0.02(-0.09%) |
Jan 09, 2013 | 22.87 | 23.31 | 22.80 | 22.91 | 72,792 | +0.03(+0.13%) |
Jan 08, 2013 | 23.39 | 23.45 | 22.85 | 22.88 | 90,173 | -0.47(-2.01%) |
Jan 07, 2013 | 22.89 | 23.45 | 22.84 | 23.35 | 115,954 | +0.60(+2.64%) |
Jan 04, 2013 | 22.78 | 24.85 | 22.32 | 22.75 | 88,182 | +0.12(+0.53%) |
Jan 03, 2013 | 22.54 | 22.83 | 22.48 | 22.63 | 97,519 | +0.07(+0.31%) |
Jan 02, 2013 | 21.75 | 22.56 | 20.83 | 22.56 | 166,114 | +1.73(+8.31%) |
Dec 31, 2012 | 21.39 | 21.50 | 20.83 | 20.83 | 258,661 | -0.50(-2.34%) |
Dec 28, 2012 | 21.25 | 21.51 | 21.05 | 21.33 | 146,899 | +0.08(+0.38%) |
Dec 27, 2012 | 21.71 | 21.85 | 21.18 | 21.25 | 96,050 | -0.43(-1.98%) |
Dec 26, 2012 | 21.50 | 21.74 | 21.45 | 21.68 | 84,281 | +0.18(+0.84%) |
Dec 24, 2012 | 22.20 | 22.20 | 21.50 | 21.50 | 64,637 | -0.82(-3.67%) |
Dec 21, 2012 | 21.87 | 22.74 | 21.50 | 22.32 | 135,776 | +0.01(+0.04%) |
Dec 20, 2012 | 21.59 | 22.34 | 21.48 | 22.31 | 111,818 | +0.71(+3.29%) |
Dec 19, 2012 | 21.60 | 21.85 | 21.36 | 21.60 | 79,860 | -0.05(-0.23%) |
Dec 18, 2012 | 21.65 | 21.70 | 21.41 | 21.65 | 109,278 | -0.03(-0.14%) |
Dec 17, 2012 | 21.40 | 21.73 | 21.38 | 21.68 | 102,268 | +0.24(+1.12%) |
Dec 14, 2012 | 21.48 | 21.58 | 21.23 | 21.44 | 65,057 | -0.07(-0.33%) |
Dec 13, 2012 | 21.94 | 21.98 | 21.50 | 21.51 | 73,011 | -0.54(-2.45%) |
Dec 12, 2012 | 22.05 | 22.09 | 21.71 | 22.05 | 89,688 | +0.00(+0.00%) |
Dec 11, 2012 | 22.29 | 22.49 | 22.00 | 22.05 | 88,424 | -0.24(-1.08%) |
Dec 10, 2012 | 22.54 | 22.54 | 22.10 | 22.29 | 84,318 | -0.11(-0.49%) |
Dec 07, 2012 | 22.65 | 22.70 | 22.25 | 22.40 | 92,186 | -0.39(-1.71%) |
Dec 06, 2012 | 22.90 | 22.95 | 22.65 | 22.79 | 68,617 | -0.11(-0.48%) |
Dec 05, 2012 | 22.92 | 22.97 | 22.62 | 22.90 | 42,500 | -0.02(-0.09%) |
Dec 04, 2012 | 22.85 | 22.92 | 22.55 | 22.92 | 63,360 | +0.40(+1.78%) |
Nov 30, 2012 | 22.77 | 22.84 | 22.46 | 22.52 | 63,607 | -0.25(-1.10%) |
Nov 29, 2012 | 22.24 | 22.94 | 22.18 | 22.77 | 87,336 | +0.49(+2.20%) |
Nov 28, 2012 | 22.60 | 22.89 | 22.19 | 22.28 | 67,915 | -0.42(-1.85%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.57 | 22.70 | 40,320 | -0.01(-0.04%) |
Nov 26, 2012 | 22.47 | 22.99 | 22.25 | 22.71 | 67,298 | +0.35(+1.57%) |
Nov 23, 2012 | 21.96 | 22.41 | 21.96 | 22.36 | 31,286 | +0.38(+1.73%) |
Nov 21, 2012 | 22.02 | 22.09 | 21.85 | 21.98 | 52,047 | -0.13(-0.59%) |
Nov 20, 2012 | 21.99 | 22.13 | 21.75 | 22.11 | 65,453 | +0.18(+0.82%) |
Nov 19, 2012 | 21.66 | 22.74 | 21.66 | 21.93 | 98,934 | +0.17(+0.78%) |
Nov 16, 2012 | 20.48 | 21.78 | 20.48 | 21.76 | 206,196 | +1.32(+6.46%) |
Nov 15, 2012 | 21.81 | 22.07 | 20.10 | 20.44 | 372,126 | -1.38(-6.32%) |
Nov 14, 2012 | 22.78 | 23.15 | 21.56 | 21.82 | 232,087 | -0.96(-4.21%) |
Nov 13, 2012 | 23.11 | 23.20 | 22.58 | 22.78 | 116,584 | -0.39(-1.68%) |
Nov 12, 2012 | 23.15 | 23.53 | 23.14 | 23.17 | 61,741 | +0.05(+0.22%) |
Nov 09, 2012 | 22.93 | 23.17 | 22.83 | 23.12 | 83,514 | +0.07(+0.30%) |
Nov 08, 2012 | 23.65 | 23.67 | 23.04 | 23.05 | 81,222 | -0.66(-2.78%) |
Nov 07, 2012 | 23.50 | 23.92 | 23.50 | 23.71 | 71,093 | -0.14(-0.59%) |
Nov 06, 2012 | 23.39 | 24.10 | 23.23 | 23.85 | 99,964 | +0.57(+2.45%) |
Nov 05, 2012 | 23.37 | 23.50 | 23.00 | 23.28 | 100,592 | -0.09(-0.39%) |
Nov 02, 2012 | 24.04 | 24.10 | 23.29 | 23.37 | 75,929 | -0.68(-2.83%) |
Nov 01, 2012 | 23.25 | 24.51 | 23.25 | 24.05 | 122,098 | +0.81(+3.49%) |
Oct 31, 2012 | 23.69 | 23.93 | 23.16 | 23.24 | 119,235 | -0.66(-2.76%) |
Oct 26, 2012 | 24.10 | 23.90 | 23.90 | 23.90 | 79,800 | +0.07(+0.29%) |
Oct 25, 2012 | 23.96 | 24.00 | 23.71 | 23.83 | 72,123 | +0.09(+0.38%) |
Oct 24, 2012 | 23.91 | 24.12 | 23.71 | 23.74 | 90,472 | +0.01(+0.04%) |
Oct 23, 2012 | 24.44 | 24.44 | 23.71 | 23.73 | 73,220 | -0.41(-1.70%) |
Oct 19, 2012 | 24.05 | 24.50 | 23.91 | 24.14 | 143,519 | +0.32(+1.34%) |
Oct 18, 2012 | 23.68 | 23.90 | 23.31 | 23.82 | 87,152 | +0.36(+1.53%) |
Oct 17, 2012 | 23.11 | 23.49 | 23.07 | 23.46 | 41,586 | +0.34(+1.47%) |
Oct 16, 2012 | 23.17 | 23.19 | 22.80 | 23.12 | 74,397 | +0.11(+0.48%) |
Oct 15, 2012 | 23.09 | 23.15 | 23.00 | 23.01 | 80,981 | -0.10(-0.43%) |
Oct 12, 2012 | 23.30 | 23.63 | 23.02 | 23.11 | 60,071 | -0.04(-0.17%) |
Oct 11, 2012 | 23.44 | 23.44 | 23.14 | 23.15 | 55,332 | -0.15(-0.64%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.22 | 23.30 | 78,275 | -0.35(-1.48%) |
Oct 09, 2012 | 23.63 | 23.88 | 23.55 | 23.65 | 57,907 | +0.15(+0.64%) |
Oct 08, 2012 | 23.43 | 23.63 | 23.40 | 23.50 | 48,386 | +0.05(+0.21%) |
Oct 05, 2012 | 23.87 | 24.22 | 23.35 | 23.45 | 110,040 | -0.44(-1.84%) |
Oct 04, 2012 | 23.50 | 23.98 | 23.50 | 23.89 | 84,096 | +0.39(+1.66%) |
Oct 03, 2012 | 23.57 | 23.76 | 23.38 | 23.50 | 62,655 | +0.12(+0.51%) |
Oct 02, 2012 | 23.29 | 23.50 | 23.29 | 23.38 | 37,143 | +0.13(+0.56%) |
Oct 01, 2012 | 23.52 | 23.61 | 23.13 | 23.25 | 74,430 | -0.29(-1.23%) |
Sep 28, 2012 | 23.19 | 23.70 | 23.15 | 23.54 | 76,372 | +0.33(+1.42%) |
Sep 27, 2012 | 22.98 | 23.25 | 22.84 | 23.21 | 63,707 | +0.45(+1.98%) |
Sep 26, 2012 | 23.05 | 23.10 | 22.75 | 22.76 | 73,938 | -0.22(-0.96%) |
Sep 25, 2012 | 23.23 | 23.23 | 22.72 | 22.98 | 142,300 | -0.13(-0.56%) |
Sep 24, 2012 | 22.70 | 23.11 | 22.70 | 23.11 | 78,820 | +0.37(+1.63%) |
Sep 21, 2012 | 22.97 | 22.97 | 22.69 | 22.74 | 96,679 | +0.03(+0.13%) |
Sep 20, 2012 | 23.00 | 23.02 | 22.62 | 22.71 | 96,607 | -0.37(-1.60%) |
Sep 19, 2012 | 22.90 | 23.12 | 22.80 | 23.08 | 150,613 | +0.19(+0.83%) |
Sep 18, 2012 | 23.11 | 23.11 | 22.78 | 22.89 | 110,114 | -0.22(-0.95%) |
Sep 17, 2012 | 23.12 | 23.22 | 22.85 | 23.11 | 114,885 | -0.15(-0.64%) |
Sep 14, 2012 | 23.06 | 23.51 | 22.95 | 23.26 | 136,714 | +0.24(+1.04%) |
Sep 13, 2012 | 23.39 | 23.39 | 22.84 | 23.02 | 169,458 | -0.57(-2.42%) |
Sep 12, 2012 | 23.52 | 23.73 | 23.42 | 23.59 | 73,926 | +0.07(+0.30%) |
Sep 11, 2012 | 23.37 | 23.56 | 23.31 | 23.52 | 68,042 | +0.17(+0.73%) |
Sep 10, 2012 | 23.25 | 23.54 | 23.25 | 23.35 | 72,528 | +0.18(+0.78%) |
Sep 07, 2012 | 23.45 | 23.45 | 23.06 | 23.17 | 70,271 | -0.21(-0.90%) |
Sep 06, 2012 | 23.05 | 23.58 | 23.05 | 23.38 | 69,036 | +0.35(+1.52%) |
Sep 05, 2012 | 23.95 | 23.95 | 23.02 | 23.03 | 66,907 | -0.73(-3.07%) |
Sep 04, 2012 | 23.99 | 24.02 | 23.51 | 23.76 | 80,763 | -0.18(-0.75%) |
Aug 31, 2012 | 23.39 | 23.98 | 23.18 | 23.94 | 106,280 | +0.84(+3.64%) |
Aug 30, 2012 | 22.99 | 23.20 | 22.98 | 23.10 | 34,520 | +0.09(+0.39%) |
Aug 29, 2012 | 23.48 | 23.48 | 22.91 | 23.01 | 80,854 | +0.18(+0.79%) |
Aug 27, 2012 | 22.42 | 22.83 | 22.41 | 22.83 | 60,007 | +0.42(+1.87%) |
Aug 24, 2012 | 22.55 | 22.70 | 22.35 | 22.41 | 92,734 | -0.14(-0.62%) |
Aug 23, 2012 | 22.65 | 22.67 | 22.50 | 22.55 | 82,969 | -0.11(-0.49%) |
Aug 22, 2012 | 22.75 | 22.88 | 22.56 | 22.66 | 82,461 | +0.04(+0.18%) |
Aug 21, 2012 | 23.26 | 23.27 | 22.50 | 22.62 | 159,054 | -0.49(-2.12%) |
Aug 20, 2012 | 23.44 | 23.54 | 23.05 | 23.11 | 97,063 | -0.34(-1.45%) |
Aug 17, 2012 | 23.15 | 23.55 | 23.13 | 23.45 | 103,153 | +0.30(+1.30%) |
Aug 16, 2012 | 22.92 | 23.18 | 22.82 | 23.15 | 114,237 | +0.26(+1.14%) |
Aug 15, 2012 | 23.24 | 23.27 | 22.79 | 22.89 | 183,352 | -0.26(-1.12%) |
Aug 14, 2012 | 23.09 | 23.34 | 22.81 | 23.15 | 189,252 | +0.16(+0.70%) |
Aug 13, 2012 | 23.55 | 23.55 | 22.50 | 22.99 | 254,438 | -0.64(-2.71%) |
Aug 10, 2012 | 23.43 | 24.00 | 23.31 | 23.63 | 96,541 | +0.17(+0.72%) |
Aug 09, 2012 | 23.06 | 23.75 | 23.04 | 23.46 | 105,581 | +0.39(+1.69%) |
Aug 08, 2012 | 23.15 | 23.20 | 22.40 | 23.07 | 197,171 | -0.08(-0.35%) |
Aug 07, 2012 | 23.25 | 23.94 | 22.82 | 23.15 | 304,342 | -0.70(-2.94%) |
Aug 06, 2012 | 24.44 | 24.74 | 23.80 | 23.85 | 107,368 | -0.48(-1.97%) |
Aug 03, 2012 | 23.66 | 24.50 | 23.52 | 24.33 | 146,498 | +0.97(+4.15%) |
Aug 02, 2012 | 24.41 | 25.10 | 23.11 | 23.36 | 316,466 | -1.78(-7.08%) |
Aug 01, 2012 | 25.54 | 25.84 | 24.89 | 25.14 | 205,940 | -0.27(-1.06%) |
Jul 31, 2012 | 24.16 | 25.96 | 24.16 | 25.41 | 321,770 | +1.46(+6.10%) |
Jul 30, 2012 | 24.05 | 24.30 | 23.00 | 23.95 | 431,952 | +0.01(+0.04%) |
Jul 27, 2012 | 24.67 | 24.82 | 20.63 | 23.94 | 1,539,621 | -1.60(-6.26%) |
Jul 26, 2012 | 26.41 | 26.77 | 25.44 | 25.54 | 222,902 | -0.79(-3.00%) |
Jul 25, 2012 | 26.00 | 26.74 | 26.00 | 26.33 | 154,841 | +0.39(+1.50%) |
Jul 24, 2012 | 27.43 | 27.48 | 24.66 | 25.94 | 356,480 | -1.46(-5.33%) |
Jul 23, 2012 | 27.74 | 27.99 | 27.35 | 27.40 | 94,865 | -0.43(-1.55%) |
Jul 20, 2012 | 27.44 | 28.19 | 27.26 | 27.83 | 108,564 | +0.48(+1.76%) |
Jul 19, 2012 | 28.20 | 28.68 | 27.00 | 27.35 | 153,764 | -0.70(-2.50%) |
Jul 18, 2012 | 27.79 | 28.26 | 27.73 | 28.05 | 85,647 | +0.27(+0.97%) |
Jul 17, 2012 | 27.50 | 27.87 | 27.50 | 27.78 | 86,546 | +0.36(+1.31%) |
Jul 16, 2012 | 26.88 | 27.62 | 26.69 | 27.42 | 173,831 | +0.77(+2.89%) |
Jul 13, 2012 | 26.89 | 27.10 | 26.61 | 26.65 | 62,194 | -0.20(-0.74%) |
Jul 12, 2012 | 26.57 | 27.06 | 26.57 | 26.85 | 79,096 | +0.23(+0.86%) |
Jul 11, 2012 | 26.70 | 26.99 | 26.54 | 26.62 | 91,295 | -0.09(-0.34%) |
Jul 10, 2012 | 26.90 | 27.10 | 26.55 | 26.71 | 54,910 | -0.19(-0.71%) |
Jul 09, 2012 | 26.49 | 27.00 | 26.41 | 26.90 | 93,779 | +0.55(+2.09%) |
Jul 06, 2012 | 26.18 | 26.60 | 26.18 | 26.35 | 91,039 | +0.11(+0.42%) |
Jul 05, 2012 | 26.13 | 26.24 | 26.11 | 26.24 | 47,045 | +0.16(+0.61%) |
Jul 03, 2012 | 26.07 | 26.09 | 25.98 | 26.08 | 22,618 | +0.08(+0.31%) |
Jul 02, 2012 | 25.98 | 26.07 | 25.85 | 26.00 | 44,027 | +0.08(+0.31%) |
Jun 29, 2012 | 26.02 | 26.02 | 25.84 | 25.92 | 35,178 | +0.13(+0.50%) |
Jun 28, 2012 | 25.75 | 25.84 | 25.66 | 25.79 | 16,671 | -0.01(-0.04%) |
Jun 27, 2012 | 25.90 | 25.95 | 25.77 | 25.80 | 23,509 | -0.11(-0.42%) |
Jun 26, 2012 | 26.00 | 26.00 | 25.83 | 25.91 | 29,074 | +0.11(+0.43%) |
Jun 25, 2012 | 25.92 | 25.92 | 25.75 | 25.80 | 15,265 | -0.09(-0.35%) |
Jun 22, 2012 | 25.66 | 25.93 | 25.60 | 25.89 | 42,120 | +0.33(+1.29%) |
Jun 21, 2012 | 25.91 | 26.01 | 25.55 | 25.56 | 51,428 | -0.46(-1.77%) |
Jun 20, 2012 | 26.14 | 26.14 | 25.90 | 26.02 | 66,856 | -0.03(-0.12%) |
Jun 19, 2012 | 25.80 | 26.11 | 25.80 | 26.05 | 46,358 | +0.25(+0.97%) |
Jun 18, 2012 | 25.71 | 25.98 | 25.62 | 25.80 | 45,172 | +0.09(+0.35%) |
Jun 15, 2012 | 25.47 | 25.74 | 25.35 | 25.71 | 38,015 | +0.24(+0.94%) |
Jun 14, 2012 | 25.25 | 25.52 | 25.17 | 25.47 | 35,176 | +0.28(+1.11%) |
Jun 13, 2012 | 25.15 | 25.39 | 25.11 | 25.19 | 37,899 | +0.01(+0.04%) |
Jun 12, 2012 | 24.84 | 25.20 | 24.78 | 25.18 | 29,897 | +0.23(+0.92%) |
Jun 11, 2012 | 25.25 | 25.25 | 24.83 | 24.95 | 66,981 | +0.22(+0.89%) |
Jun 08, 2012 | 24.64 | 24.95 | 24.58 | 24.73 | 26,749 | +0.18(+0.73%) |
Jun 07, 2012 | 24.64 | 24.82 | 24.51 | 24.55 | 43,205 | -0.05(-0.20%) |
Jun 06, 2012 | 24.66 | 24.72 | 24.49 | 24.60 | 47,602 | +0.06(+0.24%) |
Jun 05, 2012 | 24.22 | 24.68 | 24.22 | 24.54 | 71,850 | +0.28(+1.15%) |
Jun 04, 2012 | 24.63 | 24.63 | 24.14 | 24.26 | 64,207 | -0.38(-1.54%) |
Jun 01, 2012 | 24.51 | 24.72 | 24.50 | 24.64 | 71,295 | -0.46(-1.83%) |
May 31, 2012 | 25.19 | 25.22 | 24.81 | 25.10 | 40,706 | -0.11(-0.44%) |
May 30, 2012 | 24.90 | 25.45 | 24.75 | 25.21 | 74,830 | +0.24(+0.96%) |
May 29, 2012 | 25.92 | 25.92 | 24.92 | 24.97 | 40,789 | +0.00(+0.00%) |
May 25, 2012 | 24.98 | 25.18 | 24.90 | 24.97 | 40,444 | -0.03(-0.12%) |
May 24, 2012 | 25.03 | 25.28 | 24.90 | 25.00 | 37,812 | +0.00(+0.00%) |
May 23, 2012 | 25.12 | 25.15 | 24.85 | 25.00 | 38,587 | -0.15(-0.60%) |
May 22, 2012 | 25.11 | 25.22 | 25.02 | 25.15 | 47,101 | +0.11(+0.44%) |
May 21, 2012 | 25.19 | 25.43 | 24.62 | 25.04 | 50,740 | +0.40(+1.62%) |
May 18, 2012 | 25.13 | 25.13 | 24.50 | 24.64 | 68,165 | -0.46(-1.83%) |
May 17, 2012 | 25.47 | 25.51 | 25.01 | 25.10 | 71,538 | -0.42(-1.65%) |
May 16, 2012 | 25.86 | 26.16 | 25.40 | 25.52 | 76,262 | -0.39(-1.51%) |
May 15, 2012 | 25.50 | 26.24 | 25.50 | 25.91 | 135,315 | +0.51(+2.01%) |
May 14, 2012 | 25.46 | 25.51 | 25.26 | 25.40 | 67,167 | +0.01(+0.04%) |
May 11, 2012 | 25.25 | 25.45 | 25.14 | 25.39 | 48,243 | +0.18(+0.71%) |
May 10, 2012 | 24.94 | 25.77 | 24.94 | 25.21 | 120,850 | +0.31(+1.24%) |
May 09, 2012 | 24.80 | 24.98 | 24.74 | 24.90 | 61,165 | +0.12(+0.48%) |
May 08, 2012 | 24.86 | 25.06 | 24.38 | 24.78 | 111,840 | -0.14(-0.56%) |
May 07, 2012 | 25.77 | 25.77 | 23.91 | 24.92 | 466,645 | -1.08(-4.15%) |
May 04, 2012 | 26.23 | 26.43 | 25.96 | 26.00 | 76,059 | -0.24(-0.91%) |
May 03, 2012 | 25.43 | 26.70 | 25.32 | 26.24 | 136,798 | +0.97(+3.84%) |
May 02, 2012 | 25.56 | 25.58 | 25.09 | 25.27 | 100,843 | -0.88(-3.37%) |