Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.39 | 26.48 | 26.30 | 26.39 | 197,195 | -0.01(-0.02%) |
Apr 29, 2013 | 26.39 | 26.52 | 26.15 | 26.40 | 216,210 | +0.01(+0.05%) |
Apr 26, 2013 | 26.34 | 26.43 | 26.24 | 26.39 | 155,542 | +0.00(+0.00%) |
Apr 25, 2013 | 26.40 | 26.54 | 26.24 | 26.39 | 164,147 | -0.09(-0.36%) |
Apr 24, 2013 | 26.39 | 26.74 | 26.25 | 26.48 | 153,711 | +0.07(+0.26%) |
Apr 23, 2013 | 26.68 | 27.02 | 26.37 | 26.41 | 429,386 | -0.17(-0.64%) |
Apr 22, 2013 | 26.28 | 26.94 | 26.26 | 26.58 | 412,680 | +0.35(+1.32%) |
Apr 19, 2013 | 26.01 | 26.30 | 25.95 | 26.24 | 366,710 | +0.28(+1.07%) |
Apr 18, 2013 | 25.89 | 26.06 | 25.77 | 25.96 | 227,902 | +0.07(+0.27%) |
Apr 17, 2013 | 25.83 | 26.02 | 25.77 | 25.89 | 216,527 | +0.00(+0.00%) |
Apr 16, 2013 | 25.81 | 25.95 | 25.46 | 25.89 | 335,335 | +0.14(+0.56%) |
Apr 15, 2013 | 25.68 | 25.94 | 25.65 | 25.75 | 193,859 | -0.06(-0.22%) |
Apr 12, 2013 | 25.49 | 25.85 | 25.42 | 25.80 | 234,988 | +0.21(+0.84%) |
Apr 11, 2013 | 25.35 | 25.64 | 25.14 | 25.59 | 382,167 | +0.26(+1.04%) |
Apr 10, 2013 | 25.44 | 25.52 | 25.23 | 25.32 | 211,765 | -0.07(-0.27%) |
Apr 09, 2013 | 25.46 | 25.48 | 25.32 | 25.39 | 152,520 | -0.06(-0.22%) |
Apr 08, 2013 | 25.33 | 25.49 | 25.17 | 25.45 | 165,590 | +0.06(+0.25%) |
Apr 05, 2013 | 25.02 | 25.45 | 24.90 | 25.39 | 306,174 | +0.10(+0.40%) |
Apr 04, 2013 | 25.29 | 25.51 | 25.04 | 25.29 | 639,512 | -0.09(-0.37%) |
Apr 03, 2013 | 25.14 | 25.38 | 24.95 | 25.38 | 613,333 | +0.06(+0.22%) |
Apr 02, 2013 | 25.14 | 25.37 | 24.94 | 25.32 | 325,120 | +0.26(+1.05%) |
Apr 01, 2013 | 24.87 | 25.14 | 24.53 | 25.06 | 770,803 | +0.07(+0.28%) |
Mar 28, 2013 | 24.60 | 25.07 | 24.51 | 24.99 | 319,577 | +0.35(+1.43%) |
Mar 27, 2013 | 24.82 | 24.88 | 24.51 | 24.64 | 184,634 | -0.16(-0.66%) |
Mar 26, 2013 | 24.56 | 24.80 | 24.49 | 24.80 | 239,530 | +0.31(+1.28%) |
Mar 25, 2013 | 24.60 | 24.73 | 24.26 | 24.49 | 354,445 | +0.12(+0.49%) |
Mar 22, 2013 | 24.07 | 24.47 | 23.88 | 24.37 | 297,046 | +0.30(+1.23%) |
Mar 21, 2013 | 24.17 | 24.22 | 23.92 | 24.07 | 169,314 | -0.16(-0.65%) |
Mar 20, 2013 | 24.00 | 24.25 | 23.75 | 24.23 | 904,422 | +0.46(+1.96%) |
Mar 19, 2013 | 23.57 | 23.79 | 23.27 | 23.77 | 263,465 | +0.26(+1.12%) |
Mar 18, 2013 | 23.29 | 23.65 | 23.16 | 23.50 | 294,591 | +0.04(+0.19%) |
Mar 15, 2013 | 23.56 | 23.63 | 23.36 | 23.46 | 473,242 | -0.18(-0.77%) |
Mar 14, 2013 | 23.76 | 23.94 | 23.59 | 23.64 | 128,302 | -0.16(-0.69%) |
Mar 13, 2013 | 23.94 | 23.94 | 23.67 | 23.80 | 151,058 | +0.09(+0.38%) |
Mar 12, 2013 | 23.89 | 24.00 | 23.68 | 23.71 | 236,562 | -0.10(-0.42%) |
Mar 11, 2013 | 24.08 | 24.16 | 23.69 | 23.81 | 354,120 | -0.22(-0.90%) |
Mar 08, 2013 | 23.89 | 24.16 | 23.82 | 24.03 | 151,536 | +0.25(+1.04%) |
Mar 07, 2013 | 23.84 | 24.16 | 23.65 | 23.78 | 169,619 | -0.08(-0.34%) |
Mar 06, 2013 | 23.93 | 23.96 | 23.74 | 23.86 | 225,361 | -0.03(-0.13%) |
Mar 05, 2013 | 23.82 | 23.90 | 23.55 | 23.89 | 203,381 | +0.12(+0.52%) |
Mar 04, 2013 | 23.78 | 23.92 | 23.71 | 23.77 | 634,998 | +0.06(+0.26%) |
Mar 01, 2013 | 23.38 | 23.97 | 23.38 | 23.71 | 384,638 | +0.32(+1.35%) |
Feb 28, 2013 | 23.49 | 23.53 | 23.32 | 23.39 | 184,476 | +0.19(+0.80%) |
Feb 27, 2013 | 22.87 | 23.33 | 22.87 | 23.21 | 235,687 | +0.48(+2.09%) |
Feb 26, 2013 | 22.84 | 22.89 | 22.35 | 22.73 | 187,058 | -0.11(-0.49%) |
Feb 25, 2013 | 23.11 | 23.34 | 22.83 | 22.84 | 206,184 | -0.28(-1.20%) |
Feb 22, 2013 | 23.32 | 23.42 | 22.78 | 23.12 | 234,989 | -0.20(-0.85%) |
Feb 21, 2013 | 23.30 | 23.45 | 23.20 | 23.32 | 319,159 | -0.04(-0.18%) |
Feb 20, 2013 | 23.48 | 23.65 | 23.30 | 23.36 | 183,098 | -0.15(-0.63%) |
Feb 19, 2013 | 23.22 | 23.71 | 23.10 | 23.51 | 670,857 | -0.08(-0.34%) |
Feb 15, 2013 | 23.49 | 23.74 | 23.27 | 23.59 | 174,158 | +0.10(+0.42%) |
Feb 14, 2013 | 23.53 | 23.60 | 23.26 | 23.49 | 132,263 | -0.07(-0.29%) |
Feb 13, 2013 | 23.40 | 23.62 | 23.38 | 23.56 | 73,373 | +0.17(+0.71%) |
Feb 12, 2013 | 23.86 | 24.04 | 23.37 | 23.39 | 121,788 | -0.49(-2.07%) |
Feb 11, 2013 | 23.86 | 23.99 | 23.77 | 23.89 | 88,028 | -0.06(-0.26%) |
Feb 08, 2013 | 24.04 | 24.27 | 23.81 | 23.95 | 99,556 | -0.09(-0.36%) |
Feb 07, 2013 | 24.29 | 24.34 | 24.01 | 24.03 | 196,614 | -0.23(-0.94%) |
Feb 06, 2013 | 24.11 | 24.45 | 24.11 | 24.26 | 209,145 | +0.47(+1.97%) |
Feb 04, 2013 | 23.53 | 23.84 | 23.43 | 23.79 | 245,021 | +0.25(+1.05%) |
Feb 01, 2013 | 23.30 | 23.58 | 23.25 | 23.55 | 373,259 | +0.35(+1.52%) |
Jan 31, 2013 | 22.96 | 23.22 | 22.93 | 23.19 | 248,426 | +0.21(+0.91%) |
Jan 30, 2013 | 23.02 | 23.11 | 22.95 | 22.98 | 288,117 | +0.02(+0.08%) |
Jan 29, 2013 | 22.96 | 23.03 | 22.94 | 22.96 | 189,624 | -0.05(-0.22%) |
Jan 28, 2013 | 23.14 | 23.14 | 22.99 | 23.01 | 211,534 | -0.03(-0.13%) |
Jan 25, 2013 | 23.03 | 23.22 | 22.94 | 23.04 | 184,054 | +0.12(+0.51%) |
Jan 24, 2013 | 22.65 | 23.11 | 22.53 | 22.93 | 350,673 | +0.31(+1.37%) |
Jan 23, 2013 | 22.56 | 22.79 | 22.35 | 22.62 | 161,650 | +0.02(+0.11%) |
Jan 22, 2013 | 22.79 | 22.83 | 22.30 | 22.59 | 202,268 | -0.23(-1.00%) |
Jan 18, 2013 | 22.35 | 22.87 | 22.25 | 22.82 | 136,509 | +0.17(+0.74%) |
Jan 17, 2013 | 22.87 | 22.87 | 22.58 | 22.66 | 207,569 | -0.16(-0.70%) |
Jan 16, 2013 | 22.85 | 23.01 | 22.72 | 22.82 | 174,380 | -0.02(-0.08%) |
Jan 15, 2013 | 22.57 | 22.88 | 22.57 | 22.83 | 236,297 | +0.18(+0.79%) |
Jan 14, 2013 | 22.59 | 22.75 | 22.55 | 22.66 | 197,900 | +0.09(+0.38%) |
Jan 11, 2013 | 22.45 | 22.64 | 22.41 | 22.57 | 192,359 | +0.14(+0.61%) |
Jan 10, 2013 | 22.38 | 22.56 | 22.27 | 22.43 | 215,418 | +0.13(+0.58%) |
Jan 09, 2013 | 22.33 | 22.36 | 22.06 | 22.30 | 166,681 | +0.04(+0.17%) |
Jan 08, 2013 | 22.25 | 22.39 | 22.18 | 22.27 | 385,513 | +0.02(+0.11%) |
Jan 07, 2013 | 22.05 | 22.29 | 22.04 | 22.24 | 286,946 | +0.11(+0.50%) |
Jan 04, 2013 | 21.61 | 22.21 | 21.61 | 22.13 | 161,812 | +0.34(+1.56%) |
Jan 03, 2013 | 21.47 | 22.06 | 21.45 | 21.79 | 325,470 | +0.27(+1.26%) |
Jan 02, 2013 | 21.11 | 21.63 | 20.65 | 21.52 | 470,266 | +0.87(+4.22%) |
Dec 31, 2012 | 20.28 | 20.70 | 20.11 | 20.65 | 316,228 | +0.37(+1.83%) |
Dec 28, 2012 | 19.91 | 20.37 | 19.84 | 20.28 | 180,634 | +0.27(+1.33%) |
Dec 27, 2012 | 19.90 | 20.02 | 19.68 | 20.01 | 268,556 | +0.05(+0.25%) |
Dec 26, 2012 | 20.13 | 20.28 | 19.77 | 19.96 | 137,889 | -0.19(-0.95%) |
Dec 24, 2012 | 20.09 | 20.29 | 19.90 | 20.15 | 149,174 | +0.06(+0.31%) |
Dec 21, 2012 | 20.16 | 20.34 | 19.60 | 20.09 | 610,703 | -0.33(-1.60%) |
Dec 20, 2012 | 20.16 | 20.47 | 20.13 | 20.42 | 391,939 | +0.30(+1.47%) |
Dec 19, 2012 | 20.11 | 20.26 | 19.98 | 20.12 | 369,969 | -0.03(-0.15%) |
Dec 18, 2012 | 20.21 | 20.33 | 19.91 | 20.15 | 803,526 | -0.04(-0.21%) |
Dec 17, 2012 | 20.40 | 20.47 | 20.13 | 20.20 | 571,262 | -0.20(-0.97%) |
Dec 14, 2012 | 20.45 | 20.57 | 20.37 | 20.39 | 283,963 | -0.11(-0.54%) |
Dec 13, 2012 | 20.60 | 20.65 | 20.40 | 20.50 | 154,264 | -0.12(-0.60%) |
Dec 12, 2012 | 20.94 | 21.05 | 20.45 | 20.63 | 553,373 | -0.23(-1.13%) |
Dec 11, 2012 | 20.76 | 21.16 | 20.67 | 20.86 | 400,282 | +0.24(+1.17%) |
Dec 10, 2012 | 20.45 | 20.68 | 20.19 | 20.62 | 255,978 | +0.14(+0.66%) |
Dec 07, 2012 | 20.24 | 20.52 | 20.03 | 20.49 | 206,935 | +0.22(+1.10%) |
Dec 06, 2012 | 20.34 | 20.43 | 20.05 | 20.26 | 280,113 | -0.13(-0.64%) |
Dec 05, 2012 | 20.65 | 20.68 | 20.26 | 20.39 | 253,888 | -0.25(-1.23%) |
Dec 04, 2012 | 20.56 | 20.85 | 20.29 | 20.65 | 612,279 | +0.48(+2.36%) |
Nov 30, 2012 | 20.24 | 20.30 | 19.89 | 20.17 | 500,381 | -0.13(-0.66%) |
Nov 29, 2012 | 20.48 | 20.57 | 20.26 | 20.30 | 181,489 | -0.14(-0.69%) |
Nov 28, 2012 | 20.43 | 20.60 | 20.37 | 20.45 | 208,083 | +0.02(+0.09%) |
Nov 27, 2012 | 20.52 | 20.65 | 20.28 | 20.43 | 203,539 | -0.01(-0.06%) |
Nov 26, 2012 | 20.79 | 20.91 | 20.26 | 20.44 | 243,143 | -0.30(-1.44%) |
Nov 23, 2012 | 20.73 | 21.09 | 20.56 | 20.74 | 70,416 | -0.05(-0.26%) |
Nov 21, 2012 | 21.29 | 21.87 | 20.64 | 20.79 | 1,604,473 | -0.37(-1.76%) |
Nov 20, 2012 | 20.56 | 21.41 | 20.16 | 21.17 | 1,471,140 | +0.56(+2.73%) |
Nov 19, 2012 | 20.57 | 20.95 | 20.30 | 20.60 | 715,610 | +0.26(+1.26%) |
Nov 16, 2012 | 20.07 | 20.56 | 20.01 | 20.35 | 482,985 | +0.34(+1.71%) |
Nov 15, 2012 | 19.36 | 20.11 | 18.87 | 20.01 | 1,069,481 | +0.26(+1.30%) |
Nov 14, 2012 | 20.70 | 21.08 | 19.55 | 19.75 | 1,322,119 | -1.04(-5.02%) |
Nov 13, 2012 | 21.46 | 21.50 | 20.68 | 20.79 | 486,842 | -0.77(-3.57%) |
Nov 12, 2012 | 21.75 | 21.81 | 21.48 | 21.56 | 138,692 | -0.19(-0.87%) |
Nov 09, 2012 | 22.17 | 22.36 | 21.72 | 21.75 | 228,282 | -0.54(-2.41%) |
Nov 08, 2012 | 22.59 | 22.72 | 22.28 | 22.29 | 262,176 | -0.30(-1.32%) |
Nov 07, 2012 | 22.58 | 22.89 | 22.20 | 22.59 | 477,072 | +0.00(+0.00%) |
Nov 06, 2012 | 22.14 | 23.02 | 21.86 | 22.59 | 683,769 | +0.73(+3.32%) |
Nov 05, 2012 | 21.62 | 21.86 | 21.46 | 21.86 | 332,750 | +0.33(+1.53%) |
Nov 02, 2012 | 21.98 | 22.04 | 21.41 | 21.53 | 225,214 | -0.46(-2.08%) |
Nov 01, 2012 | 21.85 | 22.24 | 21.80 | 21.99 | 229,897 | +0.10(+0.45%) |
Oct 31, 2012 | 21.68 | 22.06 | 21.45 | 21.89 | 202,850 | +0.19(+0.87%) |
Oct 26, 2012 | 21.51 | 21.70 | 21.70 | 21.70 | 231,549 | +0.15(+0.71%) |
Oct 25, 2012 | 21.78 | 21.81 | 21.51 | 21.55 | 268,940 | -0.14(-0.65%) |
Oct 24, 2012 | 21.73 | 21.74 | 21.07 | 21.69 | 584,393 | +0.08(+0.37%) |
Oct 23, 2012 | 21.61 | 21.71 | 21.55 | 21.61 | 246,626 | -0.20(-0.90%) |
Oct 19, 2012 | 21.81 | 21.87 | 21.62 | 21.81 | 96,006 | +0.00(+0.00%) |
Oct 18, 2012 | 21.88 | 21.95 | 21.54 | 21.81 | 160,835 | -0.05(-0.25%) |
Oct 17, 2012 | 21.56 | 22.28 | 21.49 | 21.86 | 499,407 | +0.31(+1.44%) |
Oct 16, 2012 | 21.31 | 21.62 | 21.29 | 21.55 | 181,100 | +0.25(+1.18%) |
Oct 15, 2012 | 21.05 | 21.30 | 20.95 | 21.30 | 154,414 | +0.32(+1.51%) |
Oct 12, 2012 | 20.85 | 21.08 | 20.85 | 20.98 | 482,701 | +0.12(+0.59%) |
Oct 11, 2012 | 20.76 | 20.92 | 20.75 | 20.86 | 138,197 | +0.10(+0.47%) |
Oct 10, 2012 | 20.73 | 20.79 | 20.62 | 20.76 | 97,316 | +0.01(+0.03%) |
Oct 09, 2012 | 20.72 | 20.83 | 20.60 | 20.76 | 186,405 | -0.01(-0.03%) |
Oct 08, 2012 | 20.74 | 20.81 | 20.65 | 20.76 | 167,488 | -0.03(-0.15%) |
Oct 05, 2012 | 20.61 | 20.85 | 20.60 | 20.79 | 212,210 | +0.18(+0.86%) |
Oct 04, 2012 | 20.48 | 20.62 | 20.37 | 20.62 | 413,154 | +0.16(+0.78%) |
Oct 03, 2012 | 20.45 | 20.60 | 20.32 | 20.46 | 265,337 | +0.01(+0.06%) |
Oct 02, 2012 | 20.36 | 20.54 | 20.32 | 20.45 | 304,337 | +0.12(+0.60%) |
Oct 01, 2012 | 20.52 | 20.58 | 20.20 | 20.32 | 381,511 | -0.12(-0.57%) |
Sep 28, 2012 | 20.18 | 20.45 | 20.02 | 20.44 | 265,700 | +0.21(+1.03%) |
Sep 27, 2012 | 20.21 | 20.41 | 20.15 | 20.23 | 352,009 | +0.04(+0.21%) |
Sep 26, 2012 | 20.41 | 20.51 | 20.15 | 20.19 | 182,747 | -0.31(-1.52%) |
Sep 25, 2012 | 20.71 | 21.00 | 20.40 | 20.50 | 452,470 | -0.22(-1.06%) |
Sep 24, 2012 | 21.07 | 21.12 | 20.70 | 20.72 | 456,061 | -0.44(-2.08%) |
Sep 21, 2012 | 21.28 | 21.35 | 20.95 | 21.16 | 433,209 | -0.11(-0.52%) |
Sep 20, 2012 | 21.23 | 21.34 | 21.05 | 21.27 | 196,635 | +0.06(+0.29%) |
Sep 19, 2012 | 21.00 | 21.34 | 20.88 | 21.21 | 404,113 | +0.21(+0.99%) |
Sep 18, 2012 | 21.17 | 21.19 | 20.86 | 21.00 | 576,436 | -0.16(-0.78%) |
Sep 17, 2012 | 20.92 | 21.19 | 20.78 | 21.17 | 420,451 | +0.32(+1.55%) |
Sep 14, 2012 | 20.46 | 20.89 | 20.36 | 20.84 | 551,481 | +0.39(+1.91%) |
Sep 13, 2012 | 20.30 | 20.63 | 20.12 | 20.45 | 487,985 | +0.15(+0.75%) |
Sep 12, 2012 | 20.09 | 20.46 | 20.07 | 20.30 | 1,464,495 | +0.25(+1.25%) |
Sep 11, 2012 | 20.00 | 20.09 | 19.95 | 20.05 | 265,569 | +0.08(+0.40%) |
Sep 10, 2012 | 19.90 | 20.01 | 19.63 | 19.97 | 398,899 | +0.14(+0.71%) |
Sep 07, 2012 | 19.82 | 19.94 | 19.70 | 19.83 | 207,261 | +0.01(+0.06%) |
Sep 06, 2012 | 19.82 | 19.97 | 19.79 | 19.82 | 212,098 | +0.06(+0.31%) |
Sep 05, 2012 | 19.28 | 19.95 | 19.28 | 19.76 | 532,318 | +0.47(+2.44%) |
Sep 04, 2012 | 19.55 | 19.59 | 19.13 | 19.28 | 324,577 | -0.31(-1.59%) |
Aug 31, 2012 | 19.44 | 19.61 | 19.26 | 19.60 | 339,200 | +0.09(+0.44%) |
Aug 30, 2012 | 19.55 | 19.66 | 19.45 | 19.51 | 181,725 | -0.10(-0.49%) |
Aug 29, 2012 | 19.50 | 19.61 | 19.43 | 19.61 | 93,114 | +0.21(+1.09%) |
Aug 27, 2012 | 19.36 | 19.51 | 19.31 | 19.40 | 190,904 | +0.10(+0.50%) |
Aug 24, 2012 | 19.36 | 19.41 | 19.22 | 19.30 | 318,526 | -0.10(-0.53%) |
Aug 23, 2012 | 19.43 | 19.51 | 19.34 | 19.40 | 185,255 | -0.10(-0.49%) |
Aug 22, 2012 | 19.46 | 19.57 | 19.35 | 19.50 | 262,202 | +0.04(+0.22%) |
Aug 21, 2012 | 19.71 | 19.74 | 19.46 | 19.46 | 270,509 | -0.20(-1.04%) |
Aug 20, 2012 | 19.71 | 19.72 | 19.61 | 19.66 | 261,078 | -0.05(-0.25%) |
Aug 17, 2012 | 19.75 | 19.81 | 19.66 | 19.71 | 263,101 | -0.02(-0.12%) |
Aug 16, 2012 | 19.63 | 19.79 | 19.62 | 19.73 | 304,310 | +0.06(+0.31%) |
Aug 15, 2012 | 19.63 | 19.73 | 19.52 | 19.67 | 455,496 | +0.05(+0.25%) |
Aug 14, 2012 | 19.60 | 19.73 | 19.37 | 19.63 | 951,576 | +0.32(+1.66%) |
Aug 13, 2012 | 19.03 | 19.34 | 18.94 | 19.31 | 450,900 | +0.28(+1.46%) |
Aug 10, 2012 | 19.33 | 19.38 | 18.80 | 19.03 | 495,590 | -0.35(-1.81%) |
Aug 09, 2012 | 19.88 | 19.90 | 19.06 | 19.38 | 1,004,038 | -0.10(-0.53%) |
Aug 08, 2012 | 19.30 | 19.51 | 19.26 | 19.48 | 310,138 | +0.05(+0.25%) |
Aug 07, 2012 | 19.29 | 19.56 | 18.99 | 19.43 | 261,592 | +0.31(+1.61%) |
Aug 06, 2012 | 19.00 | 19.16 | 18.94 | 19.12 | 185,947 | +0.13(+0.70%) |
Aug 03, 2012 | 18.97 | 19.11 | 18.84 | 18.99 | 153,824 | +0.30(+1.61%) |
Aug 02, 2012 | 18.43 | 18.82 | 18.42 | 18.69 | 185,819 | +0.14(+0.75%) |
Aug 01, 2012 | 19.01 | 19.04 | 18.53 | 18.55 | 204,875 | -0.46(-2.41%) |
Jul 31, 2012 | 19.00 | 19.13 | 18.96 | 19.01 | 431,581 | -0.03(-0.16%) |
Jul 30, 2012 | 19.34 | 19.51 | 18.88 | 19.04 | 670,803 | -0.28(-1.44%) |
Jul 27, 2012 | 19.32 | 19.49 | 19.08 | 19.32 | 574,452 | +0.01(+0.06%) |
Jul 26, 2012 | 19.76 | 19.96 | 19.30 | 19.31 | 407,698 | -0.25(-1.30%) |
Jul 25, 2012 | 19.37 | 19.66 | 19.37 | 19.56 | 319,123 | +0.21(+1.09%) |
Jul 24, 2012 | 19.03 | 19.36 | 18.88 | 19.35 | 364,093 | +0.35(+1.84%) |
Jul 23, 2012 | 19.30 | 19.39 | 19.00 | 19.00 | 440,688 | -0.50(-2.57%) |
Jul 20, 2012 | 19.61 | 19.69 | 19.45 | 19.50 | 265,144 | -0.24(-1.19%) |
Jul 19, 2012 | 19.56 | 19.91 | 19.45 | 19.73 | 934,345 | +0.10(+0.52%) |
Jul 18, 2012 | 19.77 | 19.87 | 19.50 | 19.63 | 800,099 | +0.18(+0.93%) |
Jul 17, 2012 | 19.19 | 19.60 | 19.09 | 19.45 | 480,099 | +0.43(+2.28%) |
Jul 16, 2012 | 19.09 | 19.17 | 18.97 | 19.02 | 217,491 | -0.14(-0.76%) |
Jul 13, 2012 | 18.86 | 19.21 | 18.82 | 19.16 | 227,327 | +0.35(+1.86%) |
Jul 12, 2012 | 18.73 | 18.85 | 18.47 | 18.81 | 245,751 | +0.01(+0.03%) |
Jul 11, 2012 | 18.81 | 18.86 | 18.65 | 18.81 | 274,510 | +0.02(+0.10%) |
Jul 10, 2012 | 18.70 | 18.90 | 18.63 | 18.79 | 506,501 | +0.10(+0.55%) |
Jul 09, 2012 | 18.68 | 18.70 | 18.49 | 18.68 | 378,072 | +0.01(+0.03%) |
Jul 06, 2012 | 18.18 | 18.81 | 18.12 | 18.68 | 550,989 | +0.34(+1.84%) |
Jul 05, 2012 | 18.05 | 18.36 | 18.03 | 18.34 | 586,551 | +0.21(+1.16%) |
Jul 03, 2012 | 18.15 | 18.22 | 17.80 | 18.13 | 194,846 | -0.03(-0.17%) |
Jul 02, 2012 | 18.11 | 18.29 | 18.00 | 18.16 | 345,650 | +0.08(+0.47%) |
Jun 29, 2012 | 18.70 | 18.70 | 18.06 | 18.08 | 1,319,067 | -0.42(-2.25%) |
Jun 28, 2012 | 18.29 | 18.59 | 18.08 | 18.49 | 405,597 | +0.17(+0.95%) |
Jun 27, 2012 | 17.81 | 18.50 | 17.80 | 18.32 | 1,941,224 | +0.56(+3.16%) |
Jun 26, 2012 | 17.34 | 17.79 | 17.34 | 17.76 | 414,577 | +0.49(+2.87%) |
Jun 25, 2012 | 16.93 | 17.30 | 16.65 | 17.26 | 377,046 | +0.16(+0.92%) |
Jun 22, 2012 | 17.38 | 17.47 | 16.68 | 17.10 | 1,003,655 | -0.17(-1.01%) |
Jun 21, 2012 | 17.68 | 17.74 | 17.27 | 17.28 | 290,499 | -0.45(-2.55%) |
Jun 20, 2012 | 17.62 | 17.81 | 17.56 | 17.73 | 302,359 | +0.18(+1.03%) |
Jun 19, 2012 | 17.29 | 17.59 | 17.25 | 17.55 | 1,185,638 | +0.43(+2.50%) |
Jun 18, 2012 | 17.12 | 17.16 | 16.86 | 17.12 | 367,379 | +0.22(+1.32%) |
Jun 15, 2012 | 17.00 | 17.12 | 16.89 | 16.90 | 343,405 | +0.07(+0.43%) |
Jun 14, 2012 | 16.80 | 16.89 | 16.59 | 16.83 | 747,294 | +0.03(+0.18%) |
Jun 13, 2012 | 16.57 | 16.83 | 16.37 | 16.80 | 1,308,286 | +0.19(+1.16%) |
Jun 12, 2012 | 16.14 | 16.64 | 16.14 | 16.60 | 1,158,854 | +0.69(+4.36%) |
Jun 11, 2012 | 16.04 | 16.24 | 15.86 | 15.91 | 848,709 | +0.02(+0.15%) |
Jun 08, 2012 | 15.68 | 15.93 | 15.57 | 15.89 | 640,965 | +0.11(+0.73%) |
Jun 07, 2012 | 15.83 | 15.98 | 15.60 | 15.77 | 586,154 | +0.07(+0.42%) |
Jun 06, 2012 | 15.60 | 15.78 | 15.50 | 15.71 | 1,035,042 | +0.24(+1.52%) |
Jun 05, 2012 | 15.13 | 15.59 | 15.08 | 15.47 | 1,137,127 | +0.25(+1.62%) |
Jun 04, 2012 | 15.39 | 15.62 | 15.08 | 15.22 | 511,257 | -0.19(-1.21%) |
Jun 01, 2012 | 15.66 | 15.96 | 15.37 | 15.41 | 614,454 | -0.51(-3.22%) |
May 31, 2012 | 15.86 | 16.01 | 15.55 | 15.92 | 633,599 | +0.27(+1.75%) |
May 30, 2012 | 15.86 | 15.86 | 15.54 | 15.65 | 515,571 | -0.27(-1.72%) |
May 29, 2012 | 15.92 | 16.10 | 15.74 | 15.92 | 288,763 | +0.12(+0.75%) |
May 25, 2012 | 15.74 | 15.92 | 15.51 | 15.80 | 536,512 | +0.08(+0.49%) |
May 24, 2012 | 15.48 | 15.79 | 15.36 | 15.73 | 496,065 | +0.28(+1.81%) |
May 23, 2012 | 15.51 | 15.58 | 15.30 | 15.45 | 732,792 | -0.14(-0.91%) |
May 22, 2012 | 15.89 | 16.04 | 15.48 | 15.59 | 769,332 | -0.21(-1.32%) |
May 21, 2012 | 15.51 | 15.85 | 15.34 | 15.80 | 4,580,171 | +0.29(+1.84%) |
May 18, 2012 | 15.98 | 16.31 | 15.46 | 15.51 | 862,150 | -0.43(-2.72%) |
May 17, 2012 | 16.84 | 16.84 | 15.83 | 15.95 | 975,169 | -0.90(-5.33%) |
May 16, 2012 | 17.34 | 17.45 | 16.83 | 16.84 | 113,336 | -0.40(-2.31%) |
May 15, 2012 | 17.25 | 17.40 | 17.14 | 17.24 | 86,597 | +0.07(+0.38%) |
May 14, 2012 | 17.38 | 17.43 | 16.82 | 17.18 | 155,730 | -0.33(-1.87%) |
May 11, 2012 | 17.60 | 17.67 | 17.38 | 17.50 | 71,810 | -0.20(-1.14%) |
May 10, 2012 | 17.79 | 17.91 | 17.60 | 17.70 | 79,316 | +0.05(+0.27%) |
May 09, 2012 | 17.28 | 17.81 | 17.28 | 17.66 | 154,520 | +0.28(+1.61%) |
May 08, 2012 | 17.30 | 17.46 | 16.87 | 17.38 | 347,026 | +0.11(+0.62%) |
May 07, 2012 | 17.58 | 17.70 | 17.23 | 17.27 | 361,174 | -0.43(-2.42%) |
May 04, 2012 | 18.36 | 18.38 | 17.67 | 17.70 | 214,443 | -0.63(-3.44%) |
May 03, 2012 | 18.42 | 18.42 | 17.94 | 18.33 | 197,303 | -0.04(-0.23%) |
May 02, 2012 | 18.33 | 18.49 | 18.32 | 18.37 | 150,477 | +0.01(+0.06%) |