Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.44 | 20.66 | 20.45 | 20.45 | 10,669 | -0.04(-0.20%) |
Apr 29, 2013 | 20.37 | 20.59 | 20.37 | 20.49 | 27,114 | +0.12(+0.59%) |
Apr 26, 2013 | 20.35 | 20.42 | 20.29 | 20.37 | 21,754 | +0.09(+0.44%) |
Apr 25, 2013 | 20.30 | 20.34 | 20.19 | 20.28 | 47,741 | -0.07(-0.34%) |
Apr 24, 2013 | 20.19 | 20.35 | 20.11 | 20.35 | 616,134 | +0.60(+3.04%) |
Apr 23, 2013 | 19.81 | 19.88 | 19.71 | 19.75 | 66,582 | +0.25(+1.28%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.29 | 19.50 | 23,938 | -0.39(-1.96%) |
Apr 19, 2013 | 19.81 | 19.89 | 19.77 | 19.89 | 15,723 | +0.18(+0.91%) |
Apr 18, 2013 | 19.82 | 19.85 | 19.66 | 19.71 | 18,702 | -0.69(-3.38%) |
Apr 17, 2013 | 20.57 | 20.57 | 20.35 | 20.40 | 17,582 | -0.74(-3.50%) |
Apr 16, 2013 | 20.94 | 21.20 | 20.94 | 21.14 | 11,137 | +0.70(+3.42%) |
Apr 15, 2013 | 20.51 | 20.54 | 20.28 | 20.44 | 9,842 | -0.07(-0.34%) |
Apr 12, 2013 | 20.40 | 20.52 | 20.32 | 20.51 | 29,381 | -0.22(-1.06%) |
Apr 11, 2013 | 20.70 | 20.80 | 20.64 | 20.73 | 11,221 | +0.07(+0.34%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.66 | 11,986 | +0.36(+1.77%) |
Apr 09, 2013 | 20.01 | 20.32 | 20.01 | 20.30 | 15,734 | +0.07(+0.35%) |
Apr 08, 2013 | 20.10 | 20.27 | 20.10 | 20.23 | 18,898 | -0.03(-0.15%) |
Apr 05, 2013 | 19.80 | 20.26 | 19.80 | 20.26 | 25,506 | -0.10(-0.49%) |
Apr 04, 2013 | 20.24 | 20.39 | 20.10 | 20.36 | 29,891 | -0.43(-2.07%) |
Apr 03, 2013 | 20.82 | 20.83 | 20.59 | 20.79 | 22,000 | -0.52(-2.44%) |
Apr 02, 2013 | 21.22 | 21.42 | 21.22 | 21.31 | 29,895 | +0.25(+1.19%) |
Apr 01, 2013 | 21.15 | 21.15 | 21.02 | 21.06 | 15,845 | -0.09(-0.43%) |
Mar 28, 2013 | 21.36 | 21.39 | 21.05 | 21.15 | 61,902 | -0.24(-1.12%) |
Mar 27, 2013 | 21.28 | 21.45 | 21.20 | 21.39 | 19,516 | -0.36(-1.66%) |
Mar 26, 2013 | 21.85 | 21.85 | 21.62 | 21.75 | 18,552 | +0.03(+0.14%) |
Mar 25, 2013 | 22.35 | 22.35 | 21.70 | 21.72 | 37,135 | -0.86(-3.81%) |
Mar 22, 2013 | 22.54 | 22.68 | 22.49 | 22.58 | 18,712 | -0.01(-0.04%) |
Mar 21, 2013 | 22.69 | 22.79 | 22.59 | 22.59 | 14,230 | -0.46(-2.00%) |
Mar 20, 2013 | 23.01 | 23.21 | 22.95 | 23.05 | 25,527 | +0.54(+2.40%) |
Mar 19, 2013 | 22.76 | 22.85 | 22.28 | 22.51 | 17,586 | -0.02(-0.09%) |
Mar 18, 2013 | 22.42 | 22.82 | 22.42 | 22.53 | 100,490 | +0.03(+0.13%) |
Mar 15, 2013 | 22.54 | 22.65 | 22.45 | 22.50 | 159,406 | +0.06(+0.27%) |
Mar 14, 2013 | 22.45 | 22.53 | 22.36 | 22.44 | 14,362 | +0.07(+0.30%) |
Mar 13, 2013 | 22.42 | 22.44 | 22.25 | 22.37 | 50,029 | -0.09(-0.39%) |
Mar 12, 2013 | 22.54 | 22.63 | 22.32 | 22.46 | 18,318 | -0.23(-1.01%) |
Mar 11, 2013 | 22.54 | 22.70 | 22.51 | 22.69 | 29,231 | -0.01(-0.04%) |
Mar 08, 2013 | 22.61 | 22.70 | 22.44 | 22.70 | 21,706 | +0.26(+1.16%) |
Mar 07, 2013 | 22.28 | 22.44 | 22.27 | 22.44 | 20,255 | +0.56(+2.56%) |
Mar 06, 2013 | 21.87 | 21.99 | 21.83 | 21.88 | 19,000 | +0.18(+0.83%) |
Mar 05, 2013 | 21.67 | 21.80 | 21.65 | 21.70 | 40,845 | +0.17(+0.79%) |
Mar 04, 2013 | 21.03 | 21.53 | 21.03 | 21.53 | 26,000 | +0.58(+2.77%) |
Mar 01, 2013 | 20.70 | 21.00 | 20.70 | 20.95 | 22,637 | -0.23(-1.09%) |
Feb 28, 2013 | 21.38 | 21.39 | 21.18 | 21.18 | 26,816 | -0.18(-0.84%) |
Feb 27, 2013 | 21.18 | 21.43 | 21.18 | 21.36 | 14,729 | -0.02(-0.09%) |
Feb 26, 2013 | 21.45 | 21.45 | 21.15 | 21.38 | 18,845 | +0.13(+0.61%) |
Feb 25, 2013 | 21.89 | 22.06 | 21.01 | 21.25 | 129,349 | -0.38(-1.77%) |
Feb 22, 2013 | 21.47 | 21.64 | 21.30 | 21.63 | 24,200 | +0.64(+3.06%) |
Feb 21, 2013 | 20.81 | 21.05 | 20.76 | 20.99 | 34,223 | -0.69(-3.18%) |
Feb 20, 2013 | 22.40 | 22.49 | 21.59 | 21.68 | 83,437 | -1.49(-6.43%) |
Feb 19, 2013 | 23.06 | 23.26 | 23.05 | 23.17 | 65,548 | +0.02(+0.09%) |
Feb 15, 2013 | 23.19 | 23.22 | 23.06 | 23.15 | 19,253 | -0.23(-0.98%) |
Feb 14, 2013 | 23.30 | 23.38 | 23.16 | 23.38 | 10,689 | -0.01(-0.04%) |
Feb 13, 2013 | 23.55 | 23.58 | 23.39 | 23.39 | 12,671 | +0.35(+1.52%) |
Feb 12, 2013 | 22.94 | 23.22 | 22.92 | 23.04 | 36,467 | +0.19(+0.83%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.80 | 22.85 | 10,093 | +0.15(+0.66%) |
Feb 08, 2013 | 22.67 | 22.81 | 22.67 | 22.70 | 14,685 | +0.22(+0.98%) |
Feb 07, 2013 | 22.65 | 22.67 | 22.34 | 22.48 | 27,201 | -0.13(-0.57%) |
Feb 06, 2013 | 22.59 | 22.72 | 22.47 | 22.61 | 49,043 | +0.01(+0.04%) |
Feb 04, 2013 | 22.86 | 22.87 | 22.59 | 22.60 | 23,964 | -0.63(-2.71%) |
Feb 01, 2013 | 23.15 | 23.32 | 23.05 | 23.23 | 33,193 | +0.53(+2.33%) |
Jan 31, 2013 | 22.77 | 22.85 | 22.68 | 22.70 | 123,073 | -0.26(-1.13%) |
Jan 30, 2013 | 23.05 | 23.11 | 22.96 | 22.96 | 14,945 | -0.09(-0.39%) |
Jan 29, 2013 | 22.95 | 23.10 | 22.90 | 23.05 | 20,464 | +0.11(+0.48%) |
Jan 28, 2013 | 22.97 | 23.09 | 22.88 | 22.94 | 22,194 | -0.30(-1.29%) |
Jan 25, 2013 | 23.12 | 23.24 | 23.00 | 23.24 | 15,200 | +0.46(+2.02%) |
Jan 24, 2013 | 22.91 | 22.98 | 22.75 | 22.78 | 20,475 | -0.04(-0.17%) |
Jan 23, 2013 | 22.76 | 22.90 | 22.69 | 22.82 | 23,210 | -0.03(-0.14%) |
Jan 22, 2013 | 22.93 | 22.93 | 22.72 | 22.85 | 49,274 | -0.22(-0.95%) |
Jan 18, 2013 | 23.13 | 23.18 | 22.94 | 23.07 | 33,571 | -0.13(-0.56%) |
Jan 17, 2013 | 23.23 | 23.36 | 23.13 | 23.20 | 26,473 | +0.31(+1.35%) |
Jan 16, 2013 | 22.96 | 23.05 | 22.84 | 22.89 | 13,017 | +0.15(+0.66%) |
Jan 15, 2013 | 22.63 | 22.86 | 22.61 | 22.74 | 37,072 | +0.29(+1.29%) |
Jan 14, 2013 | 22.59 | 22.59 | 22.38 | 22.45 | 57,706 | +0.33(+1.49%) |
Jan 12, 2013 | 21.93 | 22.14 | 21.90 | 22.12 | 36,267 | +0.00(+0.00%) |
Jan 11, 2013 | 21.93 | 22.14 | 21.90 | 22.12 | 36,267 | +0.31(+1.42%) |
Jan 10, 2013 | 21.81 | 21.94 | 21.65 | 21.81 | 123,942 | +0.70(+3.32%) |
Jan 09, 2013 | 21.14 | 21.26 | 21.08 | 21.11 | 419,346 | -0.16(-0.75%) |
Jan 08, 2013 | 21.30 | 21.35 | 21.09 | 21.27 | 614,743 | -0.39(-1.80%) |
Jan 07, 2013 | 21.60 | 21.76 | 21.58 | 21.66 | 897,986 | -0.30(-1.37%) |
Jan 04, 2013 | 21.81 | 22.00 | 21.70 | 21.96 | 322,247 | +0.22(+1.01%) |
Jan 03, 2013 | 21.83 | 22.03 | 21.74 | 21.74 | 36,280 | -0.43(-1.94%) |
Jan 02, 2013 | 22.34 | 22.50 | 22.08 | 22.17 | 22,184 | -0.33(-1.47%) |
Dec 31, 2012 | 21.74 | 22.55 | 21.74 | 22.50 | 50,416 | +0.78(+3.59%) |
Dec 28, 2012 | 21.85 | 21.93 | 21.62 | 21.72 | 34,639 | -0.17(-0.78%) |
Dec 27, 2012 | 21.95 | 21.99 | 21.74 | 21.89 | 62,171 | +0.24(+1.11%) |
Dec 26, 2012 | 21.36 | 21.95 | 21.36 | 21.65 | 47,380 | -0.00(-0.00%) |
Dec 24, 2012 | 21.90 | 21.90 | 21.65 | 21.65 | 32,041 | -0.02(-0.09%) |
Dec 21, 2012 | 21.54 | 21.81 | 21.54 | 21.67 | 78,760 | -0.21(-0.96%) |
Dec 20, 2012 | 21.93 | 22.00 | 21.76 | 21.88 | 118,980 | +0.15(+0.69%) |
Dec 19, 2012 | 21.93 | 21.96 | 21.63 | 21.73 | 180,319 | +0.20(+0.93%) |
Dec 18, 2012 | 21.43 | 21.68 | 21.40 | 21.53 | 52,818 | +0.20(+0.93%) |
Dec 17, 2012 | 21.33 | 21.49 | 21.30 | 21.33 | 49,503 | +0.02(+0.10%) |
Dec 14, 2012 | 21.12 | 21.40 | 21.12 | 21.31 | 78,660 | +1.64(+8.34%) |
Dec 13, 2012 | 19.75 | 19.88 | 19.60 | 19.67 | 50,369 | -0.03(-0.15%) |
Dec 12, 2012 | 19.65 | 19.89 | 19.64 | 19.70 | 36,822 | +0.19(+0.97%) |
Dec 11, 2012 | 19.53 | 19.62 | 19.47 | 19.51 | 51,362 | +0.05(+0.26%) |
Dec 10, 2012 | 19.34 | 19.55 | 19.33 | 19.46 | 39,760 | +0.05(+0.26%) |
Dec 07, 2012 | 19.32 | 19.43 | 19.24 | 19.41 | 29,243 | -0.02(-0.10%) |
Dec 06, 2012 | 19.31 | 19.43 | 19.21 | 19.43 | 99,582 | +0.18(+0.94%) |
Dec 05, 2012 | 19.22 | 19.40 | 19.15 | 19.25 | 70,406 | -0.24(-1.23%) |
Dec 04, 2012 | 19.36 | 19.55 | 19.30 | 19.49 | 402,757 | +0.41(+2.15%) |
Nov 30, 2012 | 19.07 | 19.11 | 18.92 | 19.08 | 38,545 | +0.39(+2.09%) |
Nov 29, 2012 | 18.77 | 18.86 | 18.62 | 18.69 | 19,054 | -0.16(-0.85%) |
Nov 28, 2012 | 18.52 | 18.85 | 18.50 | 18.85 | 34,486 | +0.35(+1.89%) |
Nov 27, 2012 | 18.43 | 18.65 | 18.43 | 18.50 | 28,621 | +0.25(+1.37%) |
Nov 26, 2012 | 18.08 | 18.34 | 18.08 | 18.25 | 56,523 | -0.17(-0.92%) |
Nov 24, 2012 | 18.25 | 18.46 | 18.25 | 18.42 | 13,004 | +0.00(+0.00%) |
Nov 23, 2012 | 18.25 | 18.46 | 18.25 | 18.42 | 13,004 | +0.71(+4.01%) |
Nov 21, 2012 | 17.78 | 17.92 | 17.70 | 17.71 | 75,741 | -0.13(-0.73%) |
Nov 20, 2012 | 17.60 | 17.84 | 17.60 | 17.84 | 40,989 | +0.33(+1.88%) |
Nov 19, 2012 | 17.37 | 17.59 | 17.37 | 17.51 | 25,595 | +0.54(+3.18%) |
Nov 16, 2012 | 17.21 | 17.21 | 16.86 | 16.97 | 42,721 | -0.36(-2.08%) |
Nov 15, 2012 | 17.52 | 17.61 | 17.29 | 17.33 | 50,706 | -0.19(-1.08%) |
Nov 14, 2012 | 17.81 | 17.83 | 17.50 | 17.52 | 19,727 | -0.26(-1.46%) |
Nov 13, 2012 | 17.71 | 17.95 | 17.71 | 17.78 | 23,252 | -0.14(-0.79%) |
Nov 12, 2012 | 17.95 | 18.04 | 17.85 | 17.92 | 93,447 | +0.22(+1.25%) |
Nov 09, 2012 | 17.63 | 17.86 | 17.63 | 17.70 | 45,510 | -0.05(-0.28%) |
Nov 08, 2012 | 18.03 | 18.03 | 17.75 | 17.75 | 32,475 | -0.32(-1.77%) |
Nov 07, 2012 | 17.98 | 18.29 | 17.97 | 18.07 | 20,575 | -0.17(-0.93%) |
Nov 06, 2012 | 18.28 | 18.50 | 18.15 | 18.24 | 35,234 | +0.07(+0.39%) |
Nov 05, 2012 | 18.08 | 18.23 | 17.90 | 18.17 | 19,546 | -0.04(-0.22%) |
Nov 02, 2012 | 18.29 | 18.76 | 18.20 | 18.21 | 21,187 | -0.19(-1.03%) |
Nov 01, 2012 | 18.60 | 18.60 | 18.11 | 18.40 | 46,818 | +0.31(+1.71%) |
Oct 31, 2012 | 17.83 | 18.26 | 17.72 | 18.09 | 42,015 | +0.23(+1.29%) |
Oct 26, 2012 | 17.86 | 17.86 | 17.86 | 0 | +0.02(+0.11%) | |
Oct 25, 2012 | 17.95 | 17.96 | 17.77 | 17.84 | 2,313,072 | +0.25(+1.42%) |
Oct 24, 2012 | 17.71 | 17.80 | 17.50 | 17.59 | 41,784 | -0.09(-0.51%) |
Oct 23, 2012 | 17.86 | 17.86 | 17.58 | 17.68 | 2,322,552 | -1.02(-5.45%) |
Oct 19, 2012 | 18.80 | 18.85 | 18.60 | 18.70 | 85,851 | +0.17(+0.92%) |
Oct 18, 2012 | 18.70 | 18.75 | 18.49 | 18.53 | 199,560 | -0.86(-4.44%) |
Oct 17, 2012 | 19.42 | 19.62 | 19.30 | 19.39 | 2,346,448 | +0.74(+3.97%) |
Oct 16, 2012 | 18.71 | 18.77 | 18.56 | 18.65 | 25,372 | +0.00(+0.00%) |
Oct 15, 2012 | 18.54 | 18.69 | 18.45 | 18.65 | 24,762 | +0.55(+3.04%) |
Oct 12, 2012 | 18.26 | 18.36 | 17.84 | 18.10 | 22,872 | -1.00(-5.24%) |
Oct 11, 2012 | 19.37 | 19.53 | 19.10 | 19.10 | 57,806 | +0.27(+1.43%) |
Oct 10, 2012 | 18.97 | 19.10 | 18.78 | 18.83 | 15,937 | -0.37(-1.93%) |
Oct 09, 2012 | 19.51 | 19.52 | 19.19 | 19.20 | 20,447 | -0.28(-1.44%) |
Oct 08, 2012 | 19.52 | 19.54 | 19.39 | 19.48 | 28,141 | -0.12(-0.61%) |
Oct 06, 2012 | 19.74 | 19.91 | 19.58 | 19.60 | 27,048 | +0.00(+0.00%) |
Oct 05, 2012 | 19.74 | 19.91 | 19.58 | 19.60 | 27,048 | +0.37(+1.92%) |
Oct 04, 2012 | 19.17 | 19.35 | 19.14 | 19.23 | 30,689 | +0.15(+0.79%) |
Oct 03, 2012 | 19.14 | 19.24 | 18.99 | 19.08 | 25,278 | -0.15(-0.78%) |
Oct 02, 2012 | 19.50 | 19.50 | 19.19 | 19.23 | 15,173 | +0.34(+1.80%) |
Oct 01, 2012 | 19.03 | 19.24 | 18.88 | 18.89 | 35,102 | +0.07(+0.37%) |
Sep 28, 2012 | 19.08 | 19.16 | 18.62 | 18.82 | 26,402 | -0.66(-3.39%) |
Sep 27, 2012 | 19.28 | 19.52 | 19.14 | 19.48 | 84,830 | +0.73(+3.89%) |
Sep 26, 2012 | 18.81 | 18.89 | 18.66 | 18.75 | 23,719 | -0.22(-1.16%) |
Sep 25, 2012 | 19.17 | 19.30 | 18.87 | 18.97 | 35,871 | -0.24(-1.25%) |
Sep 24, 2012 | 19.11 | 19.24 | 19.02 | 19.21 | 38,495 | -0.05(-0.26%) |
Sep 21, 2012 | 19.57 | 19.57 | 19.21 | 19.26 | 175,686 | -0.45(-2.28%) |
Sep 20, 2012 | 19.77 | 19.81 | 19.60 | 19.71 | 15,717 | -0.57(-2.80%) |
Sep 19, 2012 | 20.20 | 20.33 | 20.20 | 20.28 | 36,006 | +0.24(+1.19%) |
Sep 18, 2012 | 20.05 | 20.15 | 19.95 | 20.04 | 37,582 | -1.27(-5.96%) |
Sep 17, 2012 | 21.31 | 21.51 | 21.21 | 21.31 | 47,944 | +0.36(+1.72%) |
Sep 14, 2012 | 21.00 | 21.17 | 20.72 | 20.95 | 33,442 | -0.05(-0.24%) |
Sep 13, 2012 | 20.56 | 21.13 | 20.45 | 21.00 | 32,744 | +0.54(+2.64%) |
Sep 12, 2012 | 20.60 | 20.66 | 20.39 | 20.46 | 54,618 | +0.06(+0.29%) |
Sep 11, 2012 | 20.17 | 20.42 | 20.17 | 20.40 | 19,900 | +0.43(+2.15%) |
Sep 10, 2012 | 20.20 | 20.23 | 19.96 | 19.97 | 26,644 | -0.35(-1.72%) |
Sep 07, 2012 | 20.18 | 20.32 | 20.18 | 20.32 | 20,674 | +0.49(+2.47%) |
Sep 06, 2012 | 19.30 | 19.90 | 19.30 | 19.83 | 19,275 | +0.79(+4.15%) |
Sep 05, 2012 | 19.12 | 19.20 | 19.04 | 19.04 | 30,911 | -0.16(-0.83%) |
Sep 04, 2012 | 19.23 | 19.31 | 19.07 | 19.20 | 18,726 | +0.12(+0.63%) |
Aug 31, 2012 | 19.28 | 19.34 | 19.01 | 19.08 | 18,471 | +0.06(+0.31%) |
Aug 30, 2012 | 19.20 | 19.26 | 18.95 | 19.02 | 28,815 | -0.41(-2.10%) |
Aug 29, 2012 | 19.44 | 19.55 | 19.35 | 19.43 | 15,402 | +0.58(+3.08%) |
Aug 27, 2012 | 18.96 | 18.99 | 18.85 | 18.85 | 27,338 | +0.00(+0.00%) |
Aug 24, 2012 | 18.72 | 18.99 | 18.67 | 18.85 | 14,316 | +0.20(+1.07%) |
Aug 23, 2012 | 18.84 | 18.86 | 18.60 | 18.65 | 536,384 | +0.08(+0.43%) |
Aug 22, 2012 | 18.41 | 18.72 | 18.41 | 18.57 | 79,125 | +0.05(+0.27%) |
Aug 21, 2012 | 18.62 | 18.72 | 18.40 | 18.52 | 44,933 | +0.18(+0.98%) |
Aug 20, 2012 | 18.23 | 18.34 | 18.12 | 18.34 | 30,191 | -0.01(-0.05%) |
Aug 17, 2012 | 18.45 | 18.45 | 18.20 | 18.35 | 15,893 | +0.12(+0.66%) |
Aug 16, 2012 | 18.14 | 18.32 | 18.07 | 18.23 | 14,579 | +0.19(+1.05%) |
Aug 15, 2012 | 18.13 | 18.49 | 18.00 | 18.04 | 64,961 | -0.03(-0.17%) |
Aug 14, 2012 | 18.27 | 18.29 | 17.98 | 18.07 | 18,972 | -0.16(-0.88%) |
Aug 13, 2012 | 18.18 | 18.26 | 18.03 | 18.23 | 14,568 | -0.18(-0.98%) |
Aug 11, 2012 | 18.15 | 18.41 | 18.15 | 18.41 | 82,856 | +0.00(+0.00%) |
Aug 10, 2012 | 18.15 | 18.41 | 18.15 | 18.41 | 82,856 | -0.01(-0.05%) |
Aug 09, 2012 | 18.32 | 18.46 | 18.31 | 18.42 | 36,949 | +0.08(+0.44%) |
Aug 08, 2012 | 18.26 | 18.43 | 18.15 | 18.34 | 82,885 | +0.00(+0.00%) |
Aug 07, 2012 | 18.42 | 18.55 | 18.24 | 18.34 | 23,201 | +0.06(+0.33%) |
Aug 06, 2012 | 18.34 | 18.43 | 18.15 | 18.28 | 35,412 | -0.08(-0.44%) |
Aug 03, 2012 | 18.11 | 18.58 | 18.11 | 18.36 | 28,951 | +0.70(+3.96%) |
Aug 02, 2012 | 17.70 | 17.88 | 17.41 | 17.66 | 29,100 | -0.47(-2.59%) |
Aug 01, 2012 | 18.29 | 18.32 | 17.98 | 18.13 | 38,241 | +0.25(+1.40%) |
Jul 31, 2012 | 18.05 | 18.17 | 17.88 | 17.88 | 21,996 | -0.34(-1.87%) |
Jul 30, 2012 | 18.27 | 18.33 | 18.13 | 18.22 | 22,954 | -0.57(-3.03%) |
Jul 27, 2012 | 18.49 | 18.95 | 18.46 | 18.79 | 89,851 | +0.47(+2.57%) |
Jul 26, 2012 | 18.30 | 18.41 | 18.17 | 18.32 | 672,863 | +0.51(+2.86%) |
Jul 25, 2012 | 18.08 | 18.09 | 17.66 | 17.81 | 996,465 | +0.23(+1.31%) |
Jul 24, 2012 | 17.78 | 17.83 | 17.45 | 17.58 | 51,952 | +0.08(+0.46%) |
Jul 23, 2012 | 17.33 | 17.50 | 17.20 | 17.50 | 88,848 | +0.02(+0.11%) |
Jul 20, 2012 | 17.56 | 17.70 | 17.41 | 17.48 | 35,481 | -0.10(-0.58%) |
Jul 19, 2012 | 17.53 | 17.69 | 17.49 | 17.58 | 39,697 | +1.05(+6.37%) |
Jul 18, 2012 | 16.60 | 16.73 | 16.49 | 16.53 | 24,690 | -0.05(-0.30%) |
Jul 17, 2012 | 16.50 | 16.67 | 16.26 | 16.58 | 23,318 | +0.23(+1.41%) |
Jul 16, 2012 | 16.27 | 16.48 | 16.25 | 16.35 | 19,733 | +0.14(+0.86%) |
Jul 14, 2012 | 16.15 | 16.21 | 16.01 | 16.21 | 14,435 | +0.00(+0.00%) |
Jul 13, 2012 | 16.15 | 16.21 | 16.01 | 16.21 | 14,435 | +0.03(+0.18%) |
Jul 12, 2012 | 16.13 | 16.30 | 15.95 | 16.18 | 32,023 | +0.28(+1.77%) |
Jul 11, 2012 | 15.76 | 15.98 | 15.76 | 15.90 | 36,624 | +0.12(+0.76%) |
Jul 10, 2012 | 16.01 | 16.01 | 15.75 | 15.78 | 22,140 | +0.00(+0.00%) |
Jul 09, 2012 | 15.80 | 15.86 | 15.69 | 15.78 | 22,407 | +0.06(+0.38%) |
Jul 06, 2012 | 15.83 | 15.85 | 15.60 | 15.72 | 13,131 | -0.13(-0.82%) |
Jul 05, 2012 | 15.83 | 15.93 | 15.76 | 15.85 | 34,037 | -0.17(-1.06%) |
Jul 03, 2012 | 15.84 | 16.05 | 15.79 | 16.02 | 26,942 | +0.29(+1.84%) |
Jul 02, 2012 | 15.57 | 15.80 | 15.46 | 15.73 | 24,516 | +0.06(+0.38%) |
Jun 30, 2012 | 15.54 | 15.75 | 15.52 | 15.67 | 17,351 | +0.01(+0.06%) |
Jun 29, 2012 | 15.54 | 15.75 | 15.52 | 15.66 | 17,528 | +0.96(+6.53%) |
Jun 28, 2012 | 14.51 | 14.76 | 14.45 | 14.70 | 68,318 | -0.13(-0.88%) |
Jun 27, 2012 | 14.77 | 14.83 | 14.70 | 14.83 | 47,996 | +0.07(+0.47%) |
Jun 26, 2012 | 14.70 | 14.86 | 14.67 | 14.76 | 31,352 | -0.24(-1.60%) |
Jun 25, 2012 | 14.98 | 15.02 | 14.83 | 15.00 | 46,613 | -0.27(-1.77%) |
Jun 22, 2012 | 15.22 | 15.33 | 15.09 | 15.27 | 36,556 | -0.13(-0.84%) |
Jun 21, 2012 | 15.67 | 15.75 | 15.39 | 15.40 | 197,161 | -0.47(-2.96%) |
Jun 20, 2012 | 15.82 | 16.10 | 15.75 | 15.87 | 105,078 | -0.10(-0.63%) |
Jun 19, 2012 | 15.82 | 16.16 | 15.80 | 15.97 | 78,633 | +0.23(+1.46%) |
Jun 18, 2012 | 15.65 | 15.81 | 15.65 | 15.74 | 45,351 | -0.17(-1.07%) |
Jun 15, 2012 | 15.46 | 15.91 | 15.46 | 15.91 | 185,465 | +0.30(+1.90%) |
Jun 14, 2012 | 15.45 | 15.68 | 15.45 | 15.61 | 39,469 | -0.07(-0.42%) |
Jun 13, 2012 | 15.57 | 15.84 | 15.57 | 15.68 | 34,302 | -0.13(-0.82%) |
Jun 12, 2012 | 15.67 | 15.83 | 15.64 | 15.81 | 15,231 | +0.16(+1.02%) |
Jun 11, 2012 | 15.90 | 15.96 | 15.58 | 15.65 | 22,484 | -0.26(-1.63%) |
Jun 08, 2012 | 15.61 | 15.91 | 15.57 | 15.91 | 21,181 | +0.02(+0.13%) |
Jun 07, 2012 | 15.95 | 15.99 | 15.75 | 15.89 | 16,131 | +0.27(+1.73%) |
Jun 06, 2012 | 15.28 | 15.67 | 15.28 | 15.62 | 24,074 | +0.51(+3.38%) |
Jun 05, 2012 | 14.99 | 15.11 | 14.97 | 15.11 | 48,733 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.15 | 14.94 | 15.08 | 23,071 | +0.10(+0.67%) |
Jun 02, 2012 | 14.91 | 15.08 | 14.82 | 14.98 | 265,529 | +0.00(+0.00%) |
Jun 01, 2012 | 14.91 | 15.08 | 14.82 | 14.98 | 265,529 | -0.27(-1.77%) |
May 31, 2012 | 15.32 | 15.34 | 15.13 | 15.25 | 69,248 | +0.00(+0.00%) |
May 30, 2012 | 15.53 | 15.53 | 15.25 | 15.25 | 29,431 | -0.66(-4.15%) |
May 29, 2012 | 15.93 | 16.07 | 15.74 | 15.91 | 36,947 | +0.35(+2.25%) |
May 25, 2012 | 15.51 | 15.67 | 15.50 | 15.56 | 28,701 | -0.02(-0.13%) |
May 24, 2012 | 15.67 | 15.83 | 15.52 | 15.58 | 32,742 | -0.37(-2.32%) |
May 23, 2012 | 15.93 | 15.95 | 15.61 | 15.95 | 31,935 | -0.16(-0.99%) |
May 22, 2012 | 16.20 | 16.42 | 16.10 | 16.11 | 38,289 | +0.05(+0.31%) |
May 21, 2012 | 15.75 | 16.12 | 15.75 | 16.06 | 48,811 | +0.48(+3.08%) |
May 18, 2012 | 15.65 | 15.65 | 15.52 | 15.58 | 20,389 | -0.06(-0.38%) |
May 17, 2012 | 15.65 | 15.76 | 15.59 | 15.64 | 55,635 | -0.04(-0.26%) |
May 16, 2012 | 15.90 | 15.99 | 15.66 | 15.68 | 22,361 | -0.16(-1.01%) |
May 15, 2012 | 15.83 | 16.05 | 15.83 | 15.84 | 54,099 | -0.40(-2.46%) |
May 14, 2012 | 16.25 | 16.34 | 16.17 | 16.24 | 17,053 | -0.47(-2.81%) |
May 11, 2012 | 16.51 | 16.95 | 16.51 | 16.71 | 25,525 | +0.15(+0.91%) |
May 10, 2012 | 16.72 | 16.85 | 16.55 | 16.56 | 29,491 | -0.11(-0.66%) |
May 09, 2012 | 16.29 | 16.69 | 16.23 | 16.67 | 25,497 | -0.37(-2.17%) |
May 08, 2012 | 16.95 | 17.04 | 16.74 | 17.04 | 42,151 | -0.16(-0.93%) |
May 07, 2012 | 17.07 | 17.24 | 17.05 | 17.20 | 15,259 | -0.05(-0.29%) |
May 04, 2012 | 17.30 | 17.43 | 17.11 | 17.25 | 30,737 | -0.43(-2.43%) |
May 03, 2012 | 17.68 | 17.80 | 17.57 | 17.68 | 29,132 | -0.36(-2.00%) |
May 02, 2012 | 17.86 | 18.10 | 17.86 | 18.04 | 43,760 | -0.07(-0.39%) |