Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.15 | 18.53 | 17.75 | 18.47 | 0 | +0.34(+1.88%) |
Apr 29, 2013 | 18.00 | 18.21 | 17.74 | 18.13 | 102,778 | +0.17(+0.95%) |
Apr 26, 2013 | 17.95 | 18.04 | 17.92 | 17.96 | 169,128 | -0.07(-0.39%) |
Apr 25, 2013 | 17.82 | 18.25 | 17.61 | 18.03 | 159,451 | +0.17(+0.95%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.72 | 17.86 | 186,004 | -0.10(-0.56%) |
Apr 23, 2013 | 17.88 | 18.04 | 17.71 | 17.96 | 164,124 | +0.09(+0.50%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.41 | 17.87 | 221,511 | +0.05(+0.28%) |
Apr 19, 2013 | 17.42 | 17.92 | 17.32 | 17.82 | 202,924 | +0.40(+2.30%) |
Apr 18, 2013 | 18.00 | 18.08 | 17.24 | 17.42 | 351,331 | -0.32(-1.80%) |
Apr 17, 2013 | 17.75 | 17.98 | 17.00 | 17.74 | 1,284,227 | +1.41(+8.63%) |
Apr 16, 2013 | 16.46 | 16.48 | 16.05 | 16.33 | 406,322 | +0.04(+0.25%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.09 | 16.29 | 413,772 | -0.71(-4.18%) |
Apr 12, 2013 | 16.75 | 17.24 | 16.75 | 17.00 | 305,655 | +0.20(+1.18%) |
Apr 11, 2013 | 16.83 | 17.00 | 16.70 | 16.80 | 154,868 | +0.01(+0.07%) |
Apr 10, 2013 | 16.57 | 17.25 | 16.57 | 16.79 | 529,363 | +0.27(+1.63%) |
Apr 09, 2013 | 16.36 | 16.92 | 16.13 | 16.52 | 583,006 | -0.68(-3.95%) |
Apr 08, 2013 | 16.95 | 17.29 | 16.69 | 17.20 | 251,649 | +0.25(+1.47%) |
Apr 05, 2013 | 16.99 | 17.08 | 16.63 | 16.95 | 275,944 | -0.17(-0.99%) |
Apr 04, 2013 | 17.27 | 17.29 | 17.05 | 17.12 | 266,787 | -0.10(-0.58%) |
Apr 03, 2013 | 17.92 | 18.02 | 17.06 | 17.22 | 429,638 | -0.64(-3.61%) |
Apr 02, 2013 | 18.34 | 18.64 | 17.78 | 17.86 | 388,040 | -0.44(-2.38%) |
Apr 01, 2013 | 18.62 | 18.87 | 18.04 | 18.30 | 267,381 | -0.37(-1.98%) |
Mar 28, 2013 | 18.74 | 18.92 | 18.47 | 18.67 | 328,833 | -0.12(-0.64%) |
Mar 27, 2013 | 18.31 | 18.84 | 18.18 | 18.79 | 882,304 | +0.45(+2.45%) |
Mar 26, 2013 | 18.04 | 18.46 | 17.81 | 18.34 | 378,303 | +0.40(+2.23%) |
Mar 25, 2013 | 17.75 | 17.97 | 17.63 | 17.94 | 318,299 | +0.33(+1.87%) |
Mar 22, 2013 | 17.50 | 17.61 | 17.25 | 17.61 | 232,396 | +0.20(+1.15%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.16 | 17.41 | 163,367 | -0.01(-0.06%) |
Mar 20, 2013 | 17.75 | 17.87 | 17.30 | 17.42 | 289,362 | -0.16(-0.91%) |
Mar 19, 2013 | 17.64 | 17.68 | 17.19 | 17.58 | 623,619 | +0.01(+0.06%) |
Mar 18, 2013 | 17.38 | 17.59 | 17.13 | 17.57 | 323,319 | +0.08(+0.46%) |
Mar 15, 2013 | 17.96 | 18.03 | 17.42 | 17.49 | 871,345 | -0.54(-3.00%) |
Mar 14, 2013 | 17.89 | 18.34 | 17.68 | 18.03 | 976,630 | +0.65(+3.74%) |
Mar 13, 2013 | 17.57 | 17.75 | 17.28 | 17.38 | 350,593 | -0.23(-1.31%) |
Mar 12, 2013 | 17.45 | 17.74 | 17.40 | 17.61 | 527,302 | +0.14(+0.80%) |
Mar 11, 2013 | 16.92 | 17.53 | 16.90 | 17.47 | 494,625 | +0.54(+3.19%) |
Mar 08, 2013 | 16.81 | 17.25 | 16.68 | 16.93 | 658,920 | +0.19(+1.14%) |
Mar 07, 2013 | 16.18 | 16.74 | 16.00 | 16.74 | 375,522 | +0.60(+3.72%) |
Mar 06, 2013 | 16.37 | 16.66 | 16.08 | 16.14 | 308,829 | -0.24(-1.47%) |
Mar 05, 2013 | 16.00 | 16.46 | 15.87 | 16.38 | 552,338 | +0.51(+3.21%) |
Mar 04, 2013 | 15.93 | 16.42 | 15.72 | 15.87 | 476,692 | -0.12(-0.75%) |
Mar 01, 2013 | 15.83 | 16.10 | 15.80 | 15.99 | 334,791 | -0.05(-0.31%) |
Feb 28, 2013 | 16.50 | 16.55 | 16.03 | 16.04 | 871,902 | -0.32(-1.96%) |
Feb 27, 2013 | 15.57 | 16.57 | 15.52 | 16.36 | 1,390,915 | +1.29(+8.56%) |
Feb 26, 2013 | 15.10 | 15.52 | 14.88 | 15.07 | 609,755 | +0.01(+0.07%) |
Feb 25, 2013 | 14.73 | 15.27 | 14.70 | 15.06 | 787,740 | +0.34(+2.31%) |
Feb 22, 2013 | 14.47 | 14.89 | 14.33 | 14.72 | 693,396 | +0.38(+2.65%) |
Feb 21, 2013 | 14.51 | 15.00 | 13.96 | 14.34 | 709,533 | +0.22(+1.56%) |
Feb 20, 2013 | 14.40 | 14.46 | 14.12 | 14.12 | 414,757 | -0.27(-1.88%) |
Feb 19, 2013 | 14.63 | 14.67 | 14.32 | 14.39 | 389,091 | -0.27(-1.84%) |
Feb 15, 2013 | 14.76 | 14.98 | 14.45 | 14.66 | 360,368 | -0.05(-0.34%) |
Feb 14, 2013 | 14.65 | 14.81 | 14.37 | 14.71 | 376,280 | +0.00(+0.00%) |
Feb 13, 2013 | 14.03 | 14.76 | 14.03 | 14.71 | 759,592 | +0.67(+4.76%) |
Feb 12, 2013 | 14.01 | 14.22 | 13.89 | 14.04 | 553,711 | +0.04(+0.29%) |
Feb 11, 2013 | 13.74 | 14.00 | 13.73 | 14.00 | 628,349 | +0.24(+1.74%) |
Feb 08, 2013 | 13.84 | 14.02 | 13.69 | 13.76 | 718,079 | -0.03(-0.22%) |
Feb 07, 2013 | 13.66 | 14.15 | 13.66 | 13.79 | 693,912 | +0.25(+1.85%) |
Feb 06, 2013 | 14.35 | 14.35 | 12.41 | 13.54 | 1,360,945 | -0.39(-2.80%) |
Feb 04, 2013 | 13.81 | 14.03 | 13.76 | 13.93 | 600,084 | -0.04(-0.29%) |
Feb 01, 2013 | 13.97 | 14.13 | 13.60 | 13.97 | 771,836 | +0.02(+0.14%) |
Jan 31, 2013 | 13.39 | 14.08 | 13.01 | 13.95 | 720,930 | +0.51(+3.79%) |
Jan 30, 2013 | 13.72 | 13.83 | 13.41 | 13.44 | 733,509 | -0.36(-2.61%) |
Jan 29, 2013 | 13.59 | 14.00 | 13.46 | 13.80 | 801,019 | +0.20(+1.47%) |
Jan 28, 2013 | 13.23 | 13.77 | 13.18 | 13.60 | 794,703 | +0.41(+3.11%) |
Jan 25, 2013 | 13.12 | 13.21 | 12.93 | 13.19 | 470,685 | +0.12(+0.92%) |
Jan 24, 2013 | 12.61 | 13.12 | 12.57 | 13.07 | 855,191 | +0.41(+3.24%) |
Jan 23, 2013 | 12.56 | 12.68 | 12.45 | 12.66 | 803,222 | +0.13(+1.04%) |
Jan 22, 2013 | 12.49 | 12.66 | 12.41 | 12.53 | 692,431 | +0.06(+0.48%) |
Jan 18, 2013 | 12.83 | 12.84 | 12.22 | 12.47 | 923,635 | -0.38(-2.96%) |
Jan 17, 2013 | 12.56 | 12.99 | 12.54 | 12.85 | 490,003 | +0.40(+3.21%) |
Jan 16, 2013 | 12.18 | 12.69 | 11.96 | 12.45 | 1,027,187 | +0.28(+2.30%) |
Jan 15, 2013 | 12.31 | 12.32 | 12.07 | 12.17 | 1,326,180 | -0.15(-1.22%) |
Jan 14, 2013 | 12.19 | 12.41 | 12.00 | 12.32 | 960,699 | +0.07(+0.57%) |
Jan 11, 2013 | 12.87 | 12.90 | 12.08 | 12.25 | 861,733 | -0.55(-4.30%) |
Jan 10, 2013 | 12.94 | 13.00 | 12.73 | 12.80 | 509,539 | -0.04(-0.31%) |
Jan 09, 2013 | 13.20 | 13.20 | 12.75 | 12.84 | 1,226,319 | -0.37(-2.80%) |
Jan 08, 2013 | 13.28 | 13.50 | 13.16 | 13.21 | 457,110 | -0.04(-0.30%) |
Jan 07, 2013 | 13.31 | 13.40 | 12.94 | 13.25 | 626,726 | -0.16(-1.20%) |
Jan 04, 2013 | 13.44 | 13.56 | 13.31 | 13.41 | 343,117 | -0.04(-0.30%) |
Jan 03, 2013 | 13.74 | 13.77 | 13.39 | 13.45 | 586,059 | -0.24(-1.75%) |
Jan 02, 2013 | 13.97 | 14.00 | 13.68 | 13.69 | 851,664 | +0.22(+1.63%) |
Dec 31, 2012 | 13.36 | 13.67 | 12.95 | 13.47 | 1,180,733 | +0.01(+0.07%) |
Dec 28, 2012 | 13.54 | 13.70 | 13.41 | 13.46 | 636,902 | -0.17(-1.25%) |
Dec 27, 2012 | 13.55 | 13.70 | 13.40 | 13.63 | 714,809 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.73 | 13.30 | 13.67 | 526,655 | +0.11(+0.81%) |
Dec 24, 2012 | 13.70 | 13.80 | 13.44 | 13.56 | 738,805 | -0.10(-0.73%) |
Dec 21, 2012 | 13.56 | 13.80 | 13.41 | 13.66 | 4,813,022 | +0.04(+0.29%) |
Dec 20, 2012 | 13.65 | 13.70 | 13.47 | 13.62 | 633,890 | +0.10(+0.74%) |
Dec 19, 2012 | 13.43 | 13.57 | 13.25 | 13.52 | 1,144,777 | +0.11(+0.82%) |
Dec 18, 2012 | 13.65 | 13.86 | 13.37 | 13.41 | 1,844,225 | +0.44(+3.39%) |
Dec 17, 2012 | 12.92 | 13.12 | 12.83 | 12.97 | 434,157 | +0.09(+0.70%) |
Dec 14, 2012 | 13.08 | 13.23 | 12.78 | 12.88 | 396,031 | -0.23(-1.75%) |
Dec 13, 2012 | 13.05 | 13.24 | 13.00 | 13.11 | 520,490 | +0.07(+0.54%) |
Dec 12, 2012 | 13.84 | 14.05 | 12.78 | 13.04 | 914,797 | -0.79(-5.71%) |
Dec 11, 2012 | 13.55 | 13.99 | 13.44 | 13.83 | 1,177,905 | +0.39(+2.90%) |
Dec 10, 2012 | 12.42 | 13.65 | 12.42 | 13.44 | 1,182,047 | +0.95(+7.61%) |
Dec 07, 2012 | 12.00 | 12.88 | 11.80 | 12.49 | 3,247,443 | -0.39(-3.03%) |
Dec 05, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 1,800 | -0.18(-1.38%) |
Dec 04, 2012 | 13.04 | 13.27 | 12.82 | 13.06 | 641,146 | -0.29(-2.17%) |
Nov 30, 2012 | 13.94 | 13.94 | 13.18 | 13.35 | 1,792,413 | -0.59(-4.23%) |
Nov 29, 2012 | 14.32 | 14.54 | 13.93 | 13.94 | 499,083 | -0.23(-1.62%) |
Nov 28, 2012 | 13.49 | 14.31 | 12.85 | 14.17 | 2,229,308 | -0.47(-3.24%) |
Nov 27, 2012 | 14.25 | 14.94 | 14.19 | 14.64 | 805,162 | +0.33(+2.34%) |
Nov 26, 2012 | 14.18 | 14.38 | 13.98 | 14.31 | 684,175 | +0.06(+0.42%) |
Nov 23, 2012 | 14.00 | 14.40 | 13.80 | 14.25 | 205,326 | +0.28(+2.00%) |
Nov 21, 2012 | 13.86 | 13.98 | 13.76 | 13.97 | 334,461 | +0.08(+0.58%) |
Nov 20, 2012 | 14.07 | 14.13 | 13.77 | 13.89 | 444,153 | -0.20(-1.42%) |
Nov 19, 2012 | 14.39 | 14.40 | 14.00 | 14.09 | 525,407 | -0.21(-1.47%) |
Nov 16, 2012 | 13.84 | 14.35 | 13.84 | 14.30 | 937,843 | +0.44(+3.17%) |
Nov 15, 2012 | 13.51 | 13.93 | 13.40 | 13.86 | 721,605 | +0.35(+2.59%) |
Nov 14, 2012 | 13.61 | 13.73 | 13.48 | 13.51 | 397,278 | -0.03(-0.22%) |
Nov 13, 2012 | 13.56 | 13.73 | 13.47 | 13.54 | 585,472 | +0.04(+0.30%) |
Nov 12, 2012 | 13.26 | 13.59 | 13.13 | 13.50 | 441,465 | +0.24(+1.81%) |
Nov 09, 2012 | 12.73 | 13.29 | 12.50 | 13.26 | 675,580 | +0.37(+2.87%) |
Nov 08, 2012 | 13.08 | 13.20 | 12.87 | 12.89 | 878,942 | -0.17(-1.30%) |
Nov 07, 2012 | 13.16 | 13.28 | 12.72 | 13.06 | 910,119 | -0.28(-2.10%) |
Nov 06, 2012 | 13.59 | 13.70 | 13.17 | 13.34 | 925,978 | -0.14(-1.04%) |
Nov 05, 2012 | 13.92 | 13.92 | 12.98 | 13.48 | 1,433,268 | -0.38(-2.74%) |
Nov 02, 2012 | 14.26 | 15.35 | 13.77 | 13.86 | 3,184,457 | +0.25(+1.84%) |
Nov 01, 2012 | 15.80 | 15.90 | 13.12 | 13.61 | 9,001,147 | -6.21(-31.33%) |
Oct 31, 2012 | 18.89 | 20.00 | 18.83 | 19.82 | 701,700 | +0.90(+4.76%) |
Oct 26, 2012 | 18.99 | 18.92 | 18.92 | 18.92 | 390,400 | -0.01(-0.05%) |
Oct 25, 2012 | 18.87 | 18.98 | 18.23 | 18.93 | 607,621 | +0.23(+1.23%) |
Oct 24, 2012 | 18.80 | 19.01 | 18.54 | 18.70 | 313,333 | +0.01(+0.05%) |
Oct 23, 2012 | 18.89 | 19.07 | 18.52 | 18.69 | 499,702 | -1.01(-5.13%) |
Oct 19, 2012 | 20.17 | 20.21 | 19.62 | 19.70 | 755,007 | -0.63(-3.10%) |
Oct 18, 2012 | 20.15 | 20.59 | 19.87 | 20.33 | 592,958 | -0.31(-1.50%) |
Oct 17, 2012 | 21.00 | 21.05 | 20.50 | 20.64 | 353,702 | -0.36(-1.71%) |
Oct 16, 2012 | 20.60 | 21.02 | 20.37 | 21.00 | 379,950 | +0.49(+2.39%) |
Oct 15, 2012 | 20.04 | 20.51 | 19.85 | 20.51 | 363,120 | +0.52(+2.60%) |
Oct 12, 2012 | 20.19 | 20.37 | 19.94 | 19.99 | 322,357 | -0.25(-1.24%) |
Oct 11, 2012 | 20.54 | 20.70 | 20.04 | 20.24 | 510,635 | -0.21(-1.03%) |
Oct 10, 2012 | 19.93 | 20.46 | 19.88 | 20.45 | 330,742 | +0.45(+2.25%) |
Oct 09, 2012 | 20.39 | 20.39 | 19.90 | 20.00 | 403,059 | -0.49(-2.39%) |
Oct 08, 2012 | 20.60 | 20.78 | 20.33 | 20.49 | 332,000 | -0.21(-1.01%) |
Oct 05, 2012 | 20.89 | 21.13 | 20.62 | 20.70 | 290,964 | -0.10(-0.48%) |
Oct 04, 2012 | 20.78 | 20.97 | 20.57 | 20.80 | 321,804 | +0.17(+0.82%) |
Oct 03, 2012 | 20.91 | 21.02 | 20.41 | 20.63 | 498,881 | -0.18(-0.86%) |
Oct 02, 2012 | 21.11 | 21.26 | 20.75 | 20.81 | 367,998 | -0.23(-1.09%) |
Oct 01, 2012 | 21.08 | 21.29 | 20.93 | 21.04 | 557,536 | +0.05(+0.24%) |
Sep 28, 2012 | 21.32 | 21.44 | 20.90 | 20.99 | 531,752 | -0.45(-2.10%) |
Sep 27, 2012 | 21.63 | 21.85 | 21.42 | 21.44 | 346,304 | -0.01(-0.05%) |
Sep 26, 2012 | 22.17 | 22.33 | 21.40 | 21.45 | 292,157 | -0.79(-3.55%) |
Sep 25, 2012 | 21.75 | 22.70 | 21.40 | 22.24 | 802,508 | +0.69(+3.20%) |
Sep 24, 2012 | 21.95 | 21.95 | 21.34 | 21.55 | 462,747 | -0.50(-2.27%) |
Sep 21, 2012 | 21.65 | 22.48 | 21.55 | 22.05 | 696,684 | +0.58(+2.70%) |
Sep 20, 2012 | 21.11 | 21.56 | 21.07 | 21.47 | 484,364 | +0.26(+1.23%) |
Sep 19, 2012 | 21.03 | 21.30 | 20.78 | 21.21 | 465,642 | +0.20(+0.95%) |
Sep 18, 2012 | 20.27 | 21.14 | 20.21 | 21.01 | 562,284 | +0.74(+3.65%) |
Sep 17, 2012 | 20.25 | 20.59 | 20.08 | 20.27 | 434,397 | -0.02(-0.10%) |
Sep 14, 2012 | 21.26 | 21.45 | 20.17 | 20.29 | 1,005,718 | -0.81(-3.84%) |
Sep 13, 2012 | 20.80 | 21.19 | 20.61 | 21.10 | 472,810 | +0.51(+2.48%) |
Sep 12, 2012 | 20.48 | 20.89 | 20.39 | 20.59 | 367,377 | +0.20(+0.98%) |
Sep 11, 2012 | 20.43 | 20.87 | 19.95 | 20.39 | 894,116 | +0.03(+0.15%) |
Sep 10, 2012 | 21.73 | 21.95 | 19.95 | 20.36 | 1,341,842 | -0.64(-3.05%) |
Sep 07, 2012 | 23.29 | 23.35 | 20.46 | 21.00 | 1,723,791 | -2.29(-9.83%) |
Sep 06, 2012 | 22.85 | 23.37 | 22.64 | 23.29 | 390,429 | +0.57(+2.51%) |
Sep 05, 2012 | 22.84 | 22.93 | 22.51 | 22.72 | 506,718 | -0.22(-0.96%) |
Sep 04, 2012 | 22.30 | 23.00 | 21.94 | 22.94 | 470,205 | +0.61(+2.73%) |
Aug 31, 2012 | 22.39 | 22.53 | 21.92 | 22.33 | 282,127 | +0.19(+0.86%) |
Aug 30, 2012 | 22.25 | 22.28 | 21.89 | 22.14 | 219,616 | -0.39(-1.73%) |
Aug 29, 2012 | 22.50 | 22.68 | 22.39 | 22.53 | 449,122 | +0.09(+0.40%) |
Aug 27, 2012 | 22.00 | 22.48 | 21.90 | 22.44 | 332,963 | +0.63(+2.89%) |
Aug 24, 2012 | 21.70 | 21.99 | 21.38 | 21.81 | 174,736 | +0.00(+0.00%) |
Aug 23, 2012 | 21.27 | 21.85 | 21.12 | 21.81 | 394,278 | +0.45(+2.11%) |
Aug 22, 2012 | 21.25 | 21.36 | 21.05 | 21.36 | 203,167 | +0.04(+0.19%) |
Aug 21, 2012 | 21.79 | 21.96 | 21.25 | 21.32 | 406,548 | -0.39(-1.80%) |
Aug 20, 2012 | 20.66 | 21.97 | 20.59 | 21.71 | 825,570 | +0.92(+4.43%) |
Aug 17, 2012 | 19.57 | 20.84 | 19.57 | 20.79 | 564,266 | +1.28(+6.56%) |
Aug 16, 2012 | 20.44 | 20.57 | 19.49 | 19.51 | 702,316 | -1.01(-4.92%) |
Aug 15, 2012 | 20.34 | 21.35 | 20.08 | 20.52 | 484,692 | +0.17(+0.84%) |
Aug 14, 2012 | 20.38 | 20.55 | 19.78 | 20.35 | 576,581 | +0.08(+0.39%) |
Aug 13, 2012 | 21.32 | 21.39 | 20.19 | 20.27 | 1,031,370 | -1.18(-5.50%) |
Aug 10, 2012 | 21.93 | 21.98 | 21.30 | 21.45 | 426,012 | -0.53(-2.41%) |
Aug 09, 2012 | 21.56 | 22.14 | 21.51 | 21.98 | 473,430 | +0.38(+1.76%) |
Aug 08, 2012 | 22.24 | 22.35 | 21.42 | 21.60 | 786,477 | -0.84(-3.74%) |
Aug 07, 2012 | 22.55 | 22.81 | 22.20 | 22.44 | 520,366 | +0.00(+0.00%) |
Aug 06, 2012 | 22.74 | 23.50 | 22.24 | 22.44 | 599,056 | -0.76(-3.28%) |
Aug 03, 2012 | 23.30 | 23.37 | 22.86 | 23.20 | 616,571 | +0.37(+1.62%) |
Aug 02, 2012 | 23.87 | 24.00 | 21.36 | 22.83 | 1,267,090 | -0.14(-0.61%) |
Aug 01, 2012 | 22.71 | 23.18 | 22.21 | 22.97 | 584,100 | +0.42(+1.86%) |
Jul 31, 2012 | 22.35 | 22.72 | 22.16 | 22.55 | 302,307 | +0.12(+0.53%) |
Jul 30, 2012 | 22.17 | 22.47 | 21.87 | 22.43 | 274,764 | +0.35(+1.59%) |
Jul 27, 2012 | 22.02 | 22.81 | 21.86 | 22.08 | 265,189 | +0.22(+1.01%) |
Jul 26, 2012 | 22.16 | 22.16 | 21.77 | 21.86 | 301,199 | +0.17(+0.78%) |
Jul 25, 2012 | 22.13 | 22.15 | 21.43 | 21.69 | 373,852 | -0.20(-0.91%) |
Jul 24, 2012 | 22.75 | 22.83 | 21.65 | 21.89 | 318,403 | -0.63(-2.80%) |
Jul 23, 2012 | 22.82 | 22.94 | 22.20 | 22.52 | 319,224 | -0.81(-3.47%) |
Jul 20, 2012 | 23.50 | 23.77 | 23.18 | 23.33 | 260,121 | -0.38(-1.60%) |
Jul 19, 2012 | 24.03 | 24.22 | 23.51 | 23.71 | 411,628 | -0.22(-0.92%) |
Jul 18, 2012 | 24.15 | 24.93 | 23.50 | 23.93 | 698,642 | -0.22(-0.91%) |
Jul 17, 2012 | 24.37 | 24.50 | 23.79 | 24.15 | 310,222 | -0.12(-0.49%) |
Jul 16, 2012 | 24.28 | 24.35 | 23.94 | 24.27 | 310,584 | -0.17(-0.70%) |
Jul 13, 2012 | 23.85 | 24.50 | 23.80 | 24.44 | 293,098 | +0.63(+2.65%) |
Jul 12, 2012 | 23.59 | 23.98 | 23.40 | 23.81 | 203,184 | -0.10(-0.42%) |
Jul 11, 2012 | 23.71 | 24.00 | 23.36 | 23.91 | 396,756 | +0.20(+0.84%) |
Jul 10, 2012 | 23.77 | 23.84 | 23.50 | 23.71 | 302,792 | +0.10(+0.42%) |
Jul 09, 2012 | 23.46 | 23.86 | 23.30 | 23.61 | 295,137 | +0.11(+0.47%) |
Jul 06, 2012 | 23.39 | 23.86 | 23.22 | 23.50 | 235,213 | -0.22(-0.93%) |
Jul 05, 2012 | 23.38 | 23.85 | 23.26 | 23.72 | 246,623 | +0.19(+0.81%) |
Jul 03, 2012 | 23.53 | 23.74 | 23.09 | 23.53 | 223,488 | +0.07(+0.30%) |
Jul 02, 2012 | 22.96 | 23.55 | 22.81 | 23.46 | 656,855 | +0.64(+2.80%) |
Jun 29, 2012 | 22.48 | 22.92 | 22.15 | 22.82 | 537,538 | +0.91(+4.15%) |
Jun 28, 2012 | 21.67 | 21.96 | 21.19 | 21.91 | 442,086 | +0.04(+0.18%) |
Jun 27, 2012 | 21.06 | 21.90 | 20.58 | 21.87 | 508,175 | +0.87(+4.14%) |
Jun 26, 2012 | 20.77 | 21.26 | 20.59 | 21.00 | 223,088 | +0.29(+1.40%) |
Jun 25, 2012 | 20.95 | 21.07 | 20.55 | 20.71 | 269,279 | -0.50(-2.36%) |
Jun 22, 2012 | 21.37 | 21.59 | 20.91 | 21.21 | 603,819 | +0.06(+0.28%) |
Jun 21, 2012 | 22.13 | 22.33 | 21.06 | 21.15 | 455,542 | -0.96(-4.34%) |
Jun 20, 2012 | 21.94 | 22.23 | 21.83 | 22.11 | 385,629 | +0.21(+0.96%) |
Jun 19, 2012 | 21.88 | 22.39 | 21.65 | 21.90 | 576,106 | +0.20(+0.92%) |
Jun 18, 2012 | 21.94 | 22.07 | 21.63 | 21.70 | 316,381 | -0.45(-2.03%) |
Jun 15, 2012 | 21.44 | 22.27 | 21.15 | 22.15 | 547,250 | +0.73(+3.41%) |
Jun 14, 2012 | 21.00 | 21.89 | 21.00 | 21.42 | 494,179 | +0.47(+2.24%) |
Jun 13, 2012 | 21.43 | 21.86 | 20.62 | 20.95 | 328,777 | -0.50(-2.33%) |
Jun 12, 2012 | 21.26 | 21.63 | 20.62 | 21.45 | 350,973 | +0.26(+1.23%) |
Jun 11, 2012 | 22.43 | 23.01 | 21.14 | 21.19 | 581,125 | -0.62(-2.84%) |
Jun 08, 2012 | 21.20 | 22.16 | 21.05 | 21.81 | 464,600 | +0.51(+2.39%) |
Jun 07, 2012 | 21.71 | 22.05 | 21.17 | 21.30 | 481,377 | -0.07(-0.33%) |
Jun 06, 2012 | 20.64 | 21.47 | 20.37 | 21.37 | 732,193 | +0.96(+4.70%) |
Jun 05, 2012 | 19.65 | 20.74 | 19.34 | 20.41 | 686,016 | +0.64(+3.24%) |
Jun 04, 2012 | 19.53 | 20.10 | 19.18 | 19.77 | 979,361 | +0.86(+4.55%) |
Jun 01, 2012 | 19.84 | 20.27 | 18.74 | 18.91 | 818,631 | -1.42(-6.98%) |
May 31, 2012 | 20.48 | 20.75 | 19.90 | 20.33 | 677,140 | -0.19(-0.93%) |
May 30, 2012 | 20.52 | 21.87 | 20.26 | 20.52 | 536,411 | -0.28(-1.35%) |
May 29, 2012 | 20.90 | 21.30 | 20.03 | 20.80 | 837,738 | +0.00(+0.00%) |
May 25, 2012 | 21.95 | 21.95 | 20.27 | 20.80 | 1,239,535 | -1.12(-5.11%) |
May 24, 2012 | 21.80 | 22.30 | 21.38 | 21.92 | 374,975 | -0.10(-0.45%) |
May 23, 2012 | 22.27 | 22.27 | 20.84 | 22.02 | 1,029,018 | -0.42(-1.87%) |
May 22, 2012 | 23.38 | 23.61 | 22.15 | 22.44 | 2,265,674 | -1.85(-7.62%) |
May 21, 2012 | 23.03 | 24.50 | 23.03 | 24.29 | 612,695 | +1.25(+5.43%) |
May 18, 2012 | 23.19 | 23.47 | 22.79 | 23.04 | 474,621 | -0.11(-0.48%) |
May 17, 2012 | 23.39 | 23.69 | 22.92 | 23.15 | 652,757 | -0.07(-0.30%) |
May 16, 2012 | 26.17 | 26.17 | 22.98 | 23.22 | 1,827,889 | -0.52(-2.19%) |
May 15, 2012 | 23.11 | 23.83 | 22.93 | 23.74 | 505,331 | +0.60(+2.59%) |
May 14, 2012 | 22.88 | 23.55 | 22.53 | 23.14 | 636,827 | -0.05(-0.22%) |
May 11, 2012 | 23.72 | 24.00 | 23.06 | 23.19 | 450,992 | -0.81(-3.37%) |
May 10, 2012 | 23.81 | 24.39 | 23.76 | 24.00 | 366,849 | +0.48(+2.04%) |
May 09, 2012 | 22.79 | 23.71 | 22.75 | 23.52 | 358,679 | +0.41(+1.77%) |
May 08, 2012 | 23.21 | 23.50 | 22.86 | 23.11 | 439,673 | -0.40(-1.70%) |
May 07, 2012 | 23.06 | 23.75 | 22.87 | 23.51 | 500,790 | +0.30(+1.29%) |
May 04, 2012 | 23.54 | 23.54 | 23.18 | 23.21 | 397,461 | -0.53(-2.23%) |
May 03, 2012 | 23.81 | 24.21 | 23.41 | 23.74 | 794,270 | -0.16(-0.67%) |
May 02, 2012 | 24.42 | 24.57 | 23.69 | 23.90 | 776,031 | -0.60(-2.45%) |