Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.33 | 24.66 | 24.16 | 24.64 | 1,100,681 | +0.29(+1.18%) |
Apr 29, 2013 | 23.53 | 24.41 | 23.47 | 24.35 | 1,614,120 | +0.93(+3.99%) |
Apr 26, 2013 | 23.23 | 23.43 | 23.21 | 23.42 | 528,688 | +0.21(+0.89%) |
Apr 25, 2013 | 23.11 | 23.27 | 23.10 | 23.21 | 410,749 | +0.15(+0.66%) |
Apr 24, 2013 | 23.34 | 23.53 | 23.04 | 23.06 | 399,004 | -0.26(-1.13%) |
Apr 23, 2013 | 23.37 | 23.53 | 23.11 | 23.32 | 478,697 | -0.05(-0.20%) |
Apr 22, 2013 | 23.33 | 23.42 | 22.95 | 23.37 | 360,818 | +0.16(+0.69%) |
Apr 19, 2013 | 23.05 | 23.31 | 22.90 | 23.21 | 409,929 | +0.25(+1.08%) |
Apr 18, 2013 | 22.85 | 23.03 | 22.78 | 22.96 | 662,728 | +0.14(+0.59%) |
Apr 17, 2013 | 22.92 | 23.03 | 22.58 | 22.83 | 848,356 | -0.25(-1.07%) |
Apr 16, 2013 | 23.03 | 23.11 | 22.95 | 23.07 | 519,701 | +0.22(+0.94%) |
Apr 15, 2013 | 23.35 | 23.45 | 22.84 | 22.86 | 1,004,167 | -0.57(-2.45%) |
Apr 12, 2013 | 23.27 | 23.51 | 23.26 | 23.43 | 333,305 | +0.07(+0.31%) |
Apr 11, 2013 | 23.28 | 23.53 | 23.24 | 23.36 | 681,150 | +0.11(+0.48%) |
Apr 10, 2013 | 23.25 | 23.43 | 23.23 | 23.25 | 793,139 | +0.07(+0.31%) |
Apr 09, 2013 | 23.29 | 23.34 | 23.10 | 23.18 | 791,802 | -0.06(-0.27%) |
Apr 08, 2013 | 23.06 | 23.33 | 23.06 | 23.24 | 449,639 | +0.21(+0.90%) |
Apr 05, 2013 | 22.70 | 23.05 | 22.46 | 23.03 | 462,042 | +0.09(+0.38%) |
Apr 04, 2013 | 23.07 | 23.07 | 22.60 | 22.95 | 886,882 | -0.07(-0.31%) |
Apr 03, 2013 | 23.43 | 23.57 | 22.72 | 23.02 | 1,279,483 | -0.35(-1.50%) |
Apr 02, 2013 | 23.51 | 23.72 | 23.34 | 23.37 | 1,108,436 | -0.08(-0.34%) |
Apr 01, 2013 | 23.39 | 23.54 | 23.18 | 23.45 | 1,388,138 | -0.03(-0.14%) |
Mar 28, 2013 | 23.55 | 23.74 | 23.25 | 23.48 | 814,043 | -0.02(-0.10%) |
Mar 27, 2013 | 23.04 | 23.51 | 22.95 | 23.51 | 1,058,860 | +0.28(+1.20%) |
Mar 26, 2013 | 23.04 | 23.26 | 23.01 | 23.23 | 523,332 | +0.26(+1.15%) |
Mar 25, 2013 | 23.23 | 23.35 | 22.88 | 22.96 | 945,472 | -0.22(-0.93%) |
Mar 22, 2013 | 23.05 | 23.27 | 23.05 | 23.18 | 707,299 | +0.15(+0.66%) |
Mar 21, 2013 | 22.72 | 23.09 | 22.62 | 23.03 | 867,277 | +0.20(+0.87%) |
Mar 20, 2013 | 22.37 | 22.88 | 22.37 | 22.83 | 587,534 | +0.59(+2.65%) |
Mar 19, 2013 | 22.24 | 22.33 | 22.10 | 22.24 | 450,849 | +0.03(+0.14%) |
Mar 18, 2013 | 22.09 | 22.36 | 22.07 | 22.21 | 533,673 | -0.14(-0.61%) |
Mar 15, 2013 | 22.29 | 22.48 | 22.26 | 22.34 | 987,430 | +0.00(+0.00%) |
Mar 14, 2013 | 22.21 | 22.45 | 22.13 | 22.34 | 656,486 | +0.25(+1.12%) |
Mar 13, 2013 | 21.74 | 22.13 | 21.73 | 22.09 | 544,224 | +0.38(+1.76%) |
Mar 12, 2013 | 21.73 | 21.93 | 21.62 | 21.71 | 802,504 | -0.03(-0.15%) |
Mar 11, 2013 | 22.01 | 22.12 | 21.69 | 21.74 | 1,491,761 | -0.38(-1.73%) |
Mar 08, 2013 | 21.83 | 22.13 | 21.81 | 22.13 | 882,505 | +0.44(+2.02%) |
Mar 07, 2013 | 22.24 | 22.29 | 21.67 | 21.69 | 1,246,514 | -0.53(-2.37%) |
Mar 06, 2013 | 22.17 | 22.31 | 21.97 | 22.21 | 963,489 | +0.14(+0.61%) |
Mar 05, 2013 | 21.69 | 22.10 | 21.64 | 22.08 | 970,050 | +0.43(+1.99%) |
Mar 04, 2013 | 21.54 | 21.84 | 21.02 | 21.65 | 2,510,419 | -0.22(-0.98%) |
Mar 01, 2013 | 22.06 | 22.11 | 21.77 | 21.86 | 1,577,703 | -0.31(-1.40%) |
Feb 28, 2013 | 22.24 | 22.29 | 22.13 | 22.17 | 662,193 | +0.09(+0.40%) |
Feb 27, 2013 | 21.74 | 22.30 | 21.74 | 22.09 | 669,508 | +0.32(+1.45%) |
Feb 26, 2013 | 21.83 | 22.01 | 21.67 | 21.77 | 718,939 | -0.59(-2.65%) |
Feb 22, 2013 | 22.33 | 22.37 | 22.03 | 22.36 | 1,066,168 | +0.17(+0.75%) |
Feb 21, 2013 | 20.18 | 22.67 | 19.79 | 22.20 | 2,706,514 | -0.60(-2.64%) |
Feb 20, 2013 | 23.27 | 23.41 | 22.56 | 22.80 | 1,168,026 | -0.55(-2.34%) |
Feb 19, 2013 | 23.37 | 23.46 | 23.15 | 23.34 | 1,541,875 | +0.06(+0.24%) |
Feb 15, 2013 | 23.26 | 23.49 | 23.23 | 23.29 | 495,546 | +0.00(+0.00%) |
Feb 14, 2013 | 23.13 | 23.29 | 23.07 | 23.29 | 602,621 | +0.10(+0.44%) |
Feb 13, 2013 | 23.18 | 23.31 | 23.09 | 23.19 | 774,828 | +0.07(+0.31%) |
Feb 12, 2013 | 23.21 | 23.27 | 23.07 | 23.11 | 520,254 | -0.12(-0.51%) |
Feb 11, 2013 | 23.25 | 23.26 | 23.00 | 23.23 | 576,736 | -0.04(-0.17%) |
Feb 08, 2013 | 22.73 | 23.27 | 22.71 | 23.27 | 939,801 | +0.57(+2.51%) |
Feb 07, 2013 | 22.70 | 22.92 | 22.49 | 22.70 | 1,290,078 | -0.02(-0.07%) |
Feb 06, 2013 | 22.69 | 22.79 | 22.58 | 22.72 | 1,005,316 | +0.45(+2.03%) |
Feb 04, 2013 | 22.38 | 22.50 | 21.94 | 22.27 | 1,267,094 | -0.25(-1.13%) |
Feb 01, 2013 | 22.38 | 22.68 | 22.32 | 22.52 | 670,535 | +0.25(+1.10%) |
Jan 31, 2013 | 22.16 | 22.35 | 22.16 | 22.28 | 634,946 | +0.03(+0.14%) |
Jan 30, 2013 | 22.16 | 22.52 | 22.15 | 22.24 | 945,550 | +0.00(+0.00%) |
Jan 29, 2013 | 21.97 | 22.34 | 21.97 | 22.24 | 657,163 | +0.24(+1.08%) |
Jan 28, 2013 | 22.22 | 22.30 | 21.79 | 22.01 | 586,494 | -0.17(-0.79%) |
Jan 25, 2013 | 22.08 | 22.20 | 21.95 | 22.18 | 621,999 | +0.21(+0.94%) |
Jan 24, 2013 | 21.97 | 22.14 | 21.90 | 21.97 | 360,878 | +0.00(+0.00%) |
Jan 23, 2013 | 21.92 | 22.09 | 21.88 | 21.97 | 447,741 | +0.00(+0.00%) |
Jan 22, 2013 | 21.85 | 22.01 | 21.81 | 21.97 | 567,753 | +0.15(+0.69%) |
Jan 18, 2013 | 21.81 | 21.86 | 21.61 | 21.82 | 535,663 | -0.03(-0.15%) |
Jan 17, 2013 | 21.68 | 22.24 | 21.68 | 21.86 | 1,007,661 | +0.32(+1.51%) |
Jan 16, 2013 | 21.56 | 21.71 | 21.26 | 21.53 | 953,416 | -0.11(-0.51%) |
Jan 15, 2013 | 21.72 | 21.79 | 21.60 | 21.64 | 786,271 | -0.13(-0.58%) |
Jan 14, 2013 | 21.94 | 22.20 | 21.76 | 21.77 | 952,038 | -0.09(-0.40%) |
Jan 11, 2013 | 21.91 | 22.10 | 21.71 | 21.86 | 741,218 | -0.04(-0.18%) |
Jan 10, 2013 | 21.82 | 21.90 | 21.63 | 21.90 | 863,895 | +0.17(+0.80%) |
Jan 09, 2013 | 21.76 | 21.84 | 21.62 | 21.72 | 1,064,665 | +0.02(+0.11%) |
Jan 08, 2013 | 21.59 | 21.87 | 21.39 | 21.70 | 1,170,001 | +0.13(+0.59%) |
Jan 07, 2013 | 21.46 | 21.73 | 21.44 | 21.57 | 1,121,063 | +0.02(+0.11%) |
Jan 04, 2013 | 21.48 | 21.57 | 21.04 | 21.55 | 1,407,526 | +0.13(+0.63%) |
Jan 03, 2013 | 21.10 | 21.71 | 21.05 | 21.41 | 1,790,099 | +0.37(+1.77%) |
Jan 02, 2013 | 21.01 | 21.14 | 20.83 | 21.04 | 1,168,549 | +0.48(+2.31%) |
Dec 31, 2012 | 20.00 | 20.59 | 19.98 | 20.57 | 795,668 | +0.55(+2.77%) |
Dec 28, 2012 | 19.89 | 20.24 | 19.88 | 20.01 | 597,790 | -0.03(-0.16%) |
Dec 27, 2012 | 20.03 | 20.17 | 19.72 | 20.04 | 644,118 | +0.02(+0.12%) |
Dec 26, 2012 | 20.22 | 20.38 | 19.98 | 20.02 | 802,291 | -0.20(-0.98%) |
Dec 24, 2012 | 20.17 | 20.30 | 20.03 | 20.22 | 626,344 | +0.02(+0.08%) |
Dec 21, 2012 | 20.53 | 20.62 | 20.00 | 20.20 | 3,672,205 | -0.58(-2.78%) |
Dec 20, 2012 | 20.65 | 20.83 | 20.64 | 20.78 | 1,231,129 | +0.22(+1.08%) |
Dec 19, 2012 | 20.73 | 20.78 | 20.52 | 20.56 | 1,420,005 | -0.21(-0.99%) |
Dec 18, 2012 | 20.65 | 20.95 | 20.63 | 20.76 | 778,204 | +0.13(+0.65%) |
Dec 17, 2012 | 20.51 | 20.73 | 20.46 | 20.63 | 2,955,914 | +0.15(+0.73%) |
Dec 14, 2012 | 21.18 | 21.18 | 20.37 | 20.48 | 1,026,705 | -0.38(-1.82%) |
Dec 13, 2012 | 21.16 | 21.16 | 20.79 | 20.86 | 841,849 | -0.20(-0.94%) |
Dec 12, 2012 | 21.11 | 21.27 | 20.99 | 21.06 | 767,461 | -0.04(-0.19%) |
Dec 11, 2012 | 21.02 | 21.14 | 20.85 | 21.10 | 771,758 | +0.13(+0.60%) |
Dec 10, 2012 | 21.07 | 21.14 | 20.83 | 20.97 | 587,881 | -0.10(-0.49%) |
Dec 07, 2012 | 21.06 | 21.28 | 20.98 | 21.07 | 621,278 | +0.02(+0.11%) |
Dec 06, 2012 | 20.93 | 21.12 | 20.84 | 21.05 | 822,311 | +0.11(+0.53%) |
Dec 05, 2012 | 21.06 | 21.14 | 20.94 | 20.94 | 704,016 | -0.10(-0.49%) |
Dec 04, 2012 | 21.21 | 21.27 | 20.95 | 21.04 | 959,860 | -0.49(-2.28%) |
Nov 30, 2012 | 21.61 | 21.77 | 21.29 | 21.53 | 1,913,391 | +0.12(+0.55%) |
Nov 29, 2012 | 21.40 | 21.56 | 21.33 | 21.41 | 1,057,884 | +0.13(+0.63%) |
Nov 28, 2012 | 20.95 | 21.34 | 20.87 | 21.28 | 1,004,004 | +0.28(+1.32%) |
Nov 27, 2012 | 20.99 | 21.23 | 20.97 | 21.00 | 902,706 | +0.03(+0.15%) |
Nov 26, 2012 | 20.77 | 21.00 | 20.70 | 20.97 | 647,988 | +0.30(+1.46%) |
Nov 23, 2012 | 20.58 | 20.68 | 20.52 | 20.67 | 198,748 | +0.11(+0.54%) |
Nov 21, 2012 | 20.57 | 20.59 | 20.18 | 20.56 | 810,495 | -0.01(-0.04%) |
Nov 20, 2012 | 20.65 | 20.74 | 20.44 | 20.57 | 547,084 | -0.13(-0.61%) |
Nov 19, 2012 | 20.63 | 20.87 | 20.49 | 20.69 | 727,155 | +0.44(+2.15%) |
Nov 16, 2012 | 20.00 | 20.30 | 19.92 | 20.26 | 672,534 | +0.24(+1.22%) |
Nov 15, 2012 | 20.01 | 20.25 | 19.79 | 20.01 | 491,351 | -0.01(-0.04%) |
Nov 14, 2012 | 20.44 | 20.56 | 19.93 | 20.02 | 832,935 | -0.42(-2.07%) |
Nov 13, 2012 | 20.46 | 20.83 | 20.25 | 20.45 | 646,698 | -0.04(-0.19%) |
Nov 12, 2012 | 20.31 | 20.55 | 20.29 | 20.48 | 772,767 | +0.21(+1.05%) |
Nov 09, 2012 | 20.57 | 20.64 | 20.20 | 20.27 | 1,059,795 | -0.34(-1.64%) |
Nov 08, 2012 | 20.67 | 21.18 | 20.58 | 20.61 | 1,979,151 | +0.02(+0.11%) |
Nov 07, 2012 | 19.94 | 20.79 | 19.91 | 20.59 | 2,146,419 | +0.64(+3.19%) |
Nov 06, 2012 | 19.64 | 19.97 | 19.04 | 19.95 | 1,554,658 | +0.27(+1.40%) |
Nov 05, 2012 | 19.31 | 19.68 | 19.10 | 19.68 | 867,190 | +0.45(+2.33%) |
Nov 02, 2012 | 19.66 | 19.68 | 19.21 | 19.23 | 727,754 | -0.36(-1.84%) |
Nov 01, 2012 | 19.41 | 19.79 | 19.20 | 19.59 | 975,443 | +0.20(+1.05%) |
Oct 31, 2012 | 19.13 | 19.41 | 19.07 | 19.39 | 681,932 | +0.33(+1.73%) |
Oct 26, 2012 | 18.92 | 19.06 | 19.06 | 19.06 | 524,223 | +0.10(+0.54%) |
Oct 25, 2012 | 18.94 | 19.15 | 18.83 | 18.95 | 417,486 | +0.09(+0.50%) |
Oct 24, 2012 | 19.19 | 19.28 | 18.83 | 18.86 | 878,628 | -0.34(-1.76%) |
Oct 23, 2012 | 19.08 | 19.24 | 18.94 | 19.20 | 905,906 | +0.05(+0.25%) |
Oct 19, 2012 | 19.24 | 19.29 | 19.09 | 19.15 | 612,957 | -0.11(-0.57%) |
Oct 18, 2012 | 19.09 | 19.29 | 19.04 | 19.26 | 665,158 | +0.13(+0.70%) |
Oct 17, 2012 | 18.73 | 19.22 | 18.60 | 19.13 | 1,074,250 | +0.46(+2.48%) |
Oct 16, 2012 | 18.40 | 18.93 | 18.28 | 18.66 | 1,202,709 | +0.35(+1.89%) |
Oct 15, 2012 | 18.09 | 18.33 | 17.98 | 18.32 | 413,216 | +0.25(+1.39%) |
Oct 12, 2012 | 18.06 | 18.22 | 18.00 | 18.07 | 442,314 | +0.01(+0.04%) |
Oct 11, 2012 | 17.99 | 18.31 | 17.96 | 18.06 | 558,733 | +0.15(+0.83%) |
Oct 10, 2012 | 18.16 | 18.17 | 17.75 | 17.91 | 1,049,622 | -0.28(-1.55%) |
Oct 09, 2012 | 18.43 | 18.44 | 18.10 | 18.19 | 437,164 | -0.24(-1.32%) |
Oct 08, 2012 | 18.35 | 18.55 | 18.29 | 18.44 | 501,298 | +0.02(+0.13%) |
Oct 05, 2012 | 18.40 | 18.62 | 18.30 | 18.41 | 838,776 | +0.05(+0.30%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.11 | 18.36 | 641,937 | +0.29(+1.61%) |
Oct 03, 2012 | 18.15 | 18.26 | 18.00 | 18.07 | 1,000,695 | -0.09(-0.48%) |
Oct 02, 2012 | 17.76 | 18.16 | 17.73 | 18.15 | 1,057,520 | +0.45(+2.53%) |
Oct 01, 2012 | 17.63 | 17.76 | 17.41 | 17.71 | 1,189,492 | +0.09(+0.53%) |
Sep 28, 2012 | 17.87 | 17.87 | 17.54 | 17.61 | 1,183,927 | -0.31(-1.71%) |
Sep 27, 2012 | 17.99 | 18.08 | 17.82 | 17.92 | 993,859 | -0.05(-0.26%) |
Sep 26, 2012 | 17.92 | 18.07 | 17.85 | 17.96 | 997,114 | +0.05(+0.31%) |
Sep 25, 2012 | 18.22 | 18.43 | 17.91 | 17.91 | 563,755 | -0.27(-1.51%) |
Sep 24, 2012 | 18.06 | 18.22 | 17.91 | 18.18 | 915,717 | +0.06(+0.35%) |
Sep 21, 2012 | 18.69 | 18.69 | 18.11 | 18.12 | 1,202,181 | -0.46(-2.45%) |
Sep 20, 2012 | 18.33 | 18.62 | 18.29 | 18.58 | 704,742 | +0.15(+0.81%) |
Sep 19, 2012 | 18.27 | 18.56 | 18.22 | 18.43 | 927,590 | +0.14(+0.77%) |
Sep 18, 2012 | 18.47 | 18.48 | 18.25 | 18.29 | 952,980 | -0.22(-1.19%) |
Sep 17, 2012 | 18.84 | 18.89 | 18.51 | 18.51 | 2,247,624 | -0.38(-2.04%) |
Sep 14, 2012 | 18.56 | 18.94 | 18.54 | 18.89 | 1,206,899 | +0.33(+1.78%) |
Sep 13, 2012 | 18.27 | 18.63 | 18.18 | 18.56 | 1,004,539 | +0.27(+1.50%) |
Sep 12, 2012 | 18.32 | 18.43 | 18.08 | 18.29 | 934,361 | +0.05(+0.26%) |
Sep 11, 2012 | 18.51 | 18.67 | 18.23 | 18.24 | 942,418 | -0.35(-1.86%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.50 | 18.58 | 642,840 | +0.00(+0.00%) |
Sep 07, 2012 | 18.66 | 18.71 | 18.44 | 18.58 | 1,170,107 | +0.02(+0.08%) |
Sep 06, 2012 | 18.77 | 18.82 | 18.50 | 18.57 | 1,138,209 | -0.09(-0.50%) |
Sep 05, 2012 | 18.73 | 18.96 | 18.66 | 18.66 | 1,430,556 | -0.07(-0.38%) |
Sep 04, 2012 | 18.27 | 18.92 | 18.27 | 18.73 | 1,722,523 | +0.35(+1.88%) |
Aug 31, 2012 | 18.39 | 18.47 | 18.31 | 18.39 | 817,267 | +0.10(+0.56%) |
Aug 30, 2012 | 18.35 | 18.35 | 18.13 | 18.29 | 604,187 | -0.16(-0.85%) |
Aug 29, 2012 | 18.18 | 18.53 | 18.12 | 18.44 | 929,831 | +0.31(+1.73%) |
Aug 27, 2012 | 18.08 | 18.28 | 18.08 | 18.13 | 689,011 | +0.09(+0.48%) |
Aug 24, 2012 | 17.86 | 18.15 | 17.78 | 18.04 | 700,951 | +0.19(+1.06%) |
Aug 23, 2012 | 18.12 | 18.16 | 17.82 | 17.85 | 1,084,797 | -0.31(-1.73%) |
Aug 22, 2012 | 18.24 | 18.29 | 18.04 | 18.17 | 966,259 | -0.07(-0.39%) |
Aug 21, 2012 | 18.50 | 18.61 | 18.17 | 18.24 | 1,158,114 | -0.24(-1.32%) |
Aug 20, 2012 | 18.72 | 18.80 | 18.33 | 18.48 | 750,032 | -0.28(-1.51%) |
Aug 17, 2012 | 18.74 | 18.82 | 18.54 | 18.77 | 847,118 | +0.12(+0.63%) |
Aug 16, 2012 | 18.55 | 18.76 | 18.55 | 18.65 | 632,535 | +0.11(+0.59%) |
Aug 15, 2012 | 18.44 | 18.68 | 18.43 | 18.54 | 639,497 | +0.06(+0.34%) |
Aug 14, 2012 | 18.34 | 18.81 | 18.34 | 18.48 | 1,260,262 | +0.25(+1.37%) |
Aug 13, 2012 | 18.24 | 18.36 | 18.13 | 18.23 | 954,809 | -0.05(-0.30%) |
Aug 10, 2012 | 18.27 | 18.38 | 18.14 | 18.28 | 771,885 | -0.09(-0.47%) |
Aug 09, 2012 | 18.38 | 18.56 | 18.25 | 18.37 | 934,267 | -0.12(-0.63%) |
Aug 08, 2012 | 18.49 | 18.73 | 18.39 | 18.48 | 918,831 | -0.03(-0.17%) |
Aug 07, 2012 | 18.58 | 18.66 | 18.20 | 18.52 | 717,453 | +0.05(+0.25%) |
Aug 06, 2012 | 18.72 | 18.76 | 17.90 | 18.47 | 1,536,692 | -0.25(-1.33%) |
Aug 03, 2012 | 18.59 | 18.86 | 18.48 | 18.72 | 1,163,740 | +0.29(+1.56%) |
Aug 02, 2012 | 18.24 | 18.47 | 18.11 | 18.43 | 711,964 | +0.06(+0.34%) |
Aug 01, 2012 | 18.23 | 18.41 | 18.06 | 18.37 | 2,222,319 | +0.17(+0.94%) |
Jul 31, 2012 | 18.09 | 18.30 | 18.05 | 18.20 | 790,886 | +0.07(+0.39%) |
Jul 30, 2012 | 18.24 | 18.43 | 17.92 | 18.13 | 1,164,640 | -0.13(-0.72%) |
Jul 27, 2012 | 17.98 | 18.32 | 17.88 | 18.26 | 657,116 | +0.38(+2.13%) |
Jul 26, 2012 | 18.08 | 18.22 | 17.77 | 17.88 | 623,458 | +0.04(+0.22%) |
Jul 25, 2012 | 17.78 | 18.05 | 17.75 | 17.84 | 502,145 | +0.12(+0.70%) |
Jul 24, 2012 | 17.63 | 17.77 | 17.53 | 17.71 | 974,283 | +0.08(+0.44%) |
Jul 23, 2012 | 17.66 | 17.84 | 17.55 | 17.64 | 1,060,545 | -0.38(-2.12%) |
Jul 20, 2012 | 18.57 | 18.68 | 18.01 | 18.02 | 2,858,914 | -0.87(-4.61%) |
Jul 19, 2012 | 18.77 | 19.04 | 18.76 | 18.89 | 1,279,431 | +0.09(+0.46%) |
Jul 18, 2012 | 18.35 | 18.85 | 18.35 | 18.80 | 1,906,694 | +0.02(+0.08%) |
Jul 17, 2012 | 18.52 | 18.82 | 18.38 | 18.79 | 928,257 | +0.30(+1.60%) |
Jul 16, 2012 | 18.55 | 18.67 | 18.41 | 18.49 | 549,180 | -0.16(-0.88%) |
Jul 13, 2012 | 18.21 | 18.67 | 18.20 | 18.66 | 1,219,469 | +0.48(+2.66%) |
Jul 12, 2012 | 18.12 | 18.28 | 17.96 | 18.17 | 1,105,156 | -0.09(-0.47%) |
Jul 11, 2012 | 17.96 | 18.27 | 17.95 | 18.26 | 1,168,952 | +0.29(+1.60%) |
Jul 10, 2012 | 18.19 | 18.27 | 17.88 | 17.97 | 869,196 | -0.17(-0.94%) |
Jul 09, 2012 | 18.03 | 18.17 | 17.95 | 18.14 | 860,599 | +0.00(+0.00%) |
Jul 06, 2012 | 17.92 | 18.17 | 17.88 | 18.14 | 725,204 | +0.06(+0.34%) |
Jul 05, 2012 | 18.16 | 18.31 | 17.96 | 18.08 | 1,720,307 | -0.15(-0.81%) |
Jul 03, 2012 | 17.90 | 18.66 | 17.88 | 18.23 | 1,146,241 | +0.35(+1.96%) |
Jul 02, 2012 | 17.72 | 17.92 | 17.62 | 17.88 | 1,078,484 | +0.09(+0.53%) |
Jun 29, 2012 | 17.66 | 17.83 | 17.32 | 17.78 | 3,057,889 | +0.40(+2.33%) |
Jun 28, 2012 | 17.41 | 17.41 | 16.99 | 17.38 | 1,472,685 | -0.20(-1.15%) |
Jun 27, 2012 | 17.03 | 17.60 | 17.03 | 17.58 | 1,613,249 | +0.56(+3.29%) |
Jun 26, 2012 | 16.99 | 17.20 | 16.79 | 17.02 | 1,615,951 | +0.05(+0.28%) |
Jun 25, 2012 | 16.51 | 17.08 | 16.38 | 16.97 | 2,163,941 | +0.34(+2.06%) |
Jun 22, 2012 | 16.72 | 16.81 | 16.34 | 16.63 | 11,449,908 | +0.00(+0.00%) |
Jun 21, 2012 | 17.02 | 17.11 | 16.62 | 16.63 | 1,585,167 | -0.35(-2.06%) |
Jun 20, 2012 | 16.89 | 17.11 | 16.79 | 16.98 | 1,174,430 | +0.14(+0.83%) |
Jun 19, 2012 | 16.80 | 16.95 | 16.65 | 16.84 | 1,540,927 | +0.12(+0.74%) |
Jun 18, 2012 | 16.62 | 16.92 | 16.60 | 16.72 | 1,574,279 | -0.02(-0.09%) |
Jun 15, 2012 | 16.79 | 16.82 | 16.64 | 16.73 | 1,924,867 | +0.00(+0.00%) |
Jun 14, 2012 | 16.66 | 16.91 | 16.59 | 16.73 | 1,464,305 | +0.09(+0.51%) |
Jun 13, 2012 | 16.88 | 17.01 | 16.59 | 16.65 | 1,362,663 | -0.33(-1.93%) |
Jun 12, 2012 | 17.15 | 17.18 | 16.89 | 16.97 | 1,521,900 | -0.12(-0.73%) |
Jun 11, 2012 | 17.64 | 17.70 | 17.09 | 17.10 | 1,574,906 | -0.36(-2.05%) |
Jun 08, 2012 | 17.33 | 17.47 | 17.30 | 17.46 | 1,256,434 | +0.08(+0.45%) |
Jun 07, 2012 | 17.67 | 17.86 | 17.36 | 17.38 | 1,894,958 | -0.16(-0.93%) |
Jun 06, 2012 | 17.26 | 17.56 | 17.20 | 17.54 | 1,950,598 | +0.41(+2.41%) |
Jun 05, 2012 | 17.04 | 17.19 | 16.90 | 17.13 | 1,320,515 | +0.06(+0.36%) |
Jun 04, 2012 | 17.12 | 17.22 | 16.78 | 17.07 | 1,686,296 | -0.01(-0.05%) |
Jun 01, 2012 | 17.47 | 17.54 | 17.06 | 17.08 | 1,397,395 | -0.70(-3.95%) |
May 31, 2012 | 17.85 | 17.93 | 17.62 | 17.78 | 1,742,460 | -0.08(-0.47%) |
May 30, 2012 | 18.10 | 18.19 | 17.79 | 17.86 | 898,610 | -0.41(-2.24%) |
May 29, 2012 | 18.22 | 18.34 | 18.03 | 18.27 | 1,169,626 | +0.21(+1.15%) |
May 25, 2012 | 18.25 | 18.34 | 17.98 | 18.06 | 1,149,820 | -0.21(-1.14%) |
May 24, 2012 | 18.24 | 18.49 | 18.02 | 18.27 | 1,460,669 | +0.19(+1.07%) |
May 23, 2012 | 18.09 | 18.18 | 17.70 | 18.08 | 1,254,188 | -0.12(-0.64%) |
May 22, 2012 | 18.02 | 18.43 | 17.97 | 18.19 | 1,602,833 | +0.23(+1.29%) |
May 21, 2012 | 17.75 | 17.99 | 17.57 | 17.96 | 1,232,835 | +0.32(+1.79%) |
May 18, 2012 | 17.96 | 17.99 | 17.57 | 17.65 | 1,305,313 | -0.29(-1.59%) |
May 17, 2012 | 18.46 | 18.48 | 17.91 | 17.93 | 1,139,662 | -0.51(-2.76%) |
May 16, 2012 | 18.66 | 18.66 | 18.42 | 18.44 | 1,300,441 | -0.22(-1.16%) |
May 15, 2012 | 18.38 | 18.83 | 18.32 | 18.66 | 1,856,365 | +0.26(+1.42%) |
May 14, 2012 | 18.48 | 18.55 | 18.28 | 18.39 | 1,156,720 | -0.20(-1.08%) |
May 11, 2012 | 18.56 | 18.79 | 18.49 | 18.59 | 1,169,978 | -0.15(-0.78%) |
May 10, 2012 | 18.69 | 18.85 | 18.49 | 18.74 | 1,385,342 | +0.19(+1.00%) |
May 09, 2012 | 18.33 | 18.69 | 18.28 | 18.56 | 1,778,726 | +0.02(+0.08%) |
May 08, 2012 | 18.25 | 18.55 | 18.09 | 18.54 | 2,665,444 | +0.29(+1.56%) |
May 07, 2012 | 18.39 | 18.83 | 17.82 | 18.25 | 3,131,094 | +0.45(+2.56%) |
May 04, 2012 | 17.92 | 17.93 | 17.58 | 17.80 | 1,972,708 | -0.18(-1.03%) |
May 03, 2012 | 18.18 | 18.21 | 17.85 | 17.99 | 1,476,538 | -0.15(-0.81%) |
May 02, 2012 | 17.85 | 18.42 | 17.84 | 18.13 | 2,871,499 | +0.29(+1.60%) |