Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.90 | 24.31 | 23.90 | 24.20 | 0 | +0.45(+1.89%) |
Apr 29, 2013 | 23.75 | 24.06 | 23.63 | 23.75 | 22,459 | +0.27(+1.15%) |
Apr 26, 2013 | 23.60 | 23.63 | 23.20 | 23.48 | 74,724 | -0.14(-0.59%) |
Apr 25, 2013 | 23.30 | 23.91 | 22.51 | 23.62 | 44,761 | +0.41(+1.77%) |
Apr 24, 2013 | 23.50 | 23.80 | 22.98 | 23.21 | 15,553 | -0.37(-1.57%) |
Apr 23, 2013 | 22.95 | 23.66 | 22.95 | 23.58 | 20,343 | +0.70(+3.06%) |
Apr 22, 2013 | 23.16 | 23.16 | 22.68 | 22.88 | 9,783 | -0.33(-1.42%) |
Apr 19, 2013 | 23.34 | 23.63 | 22.84 | 23.21 | 27,969 | -0.22(-0.94%) |
Apr 18, 2013 | 23.87 | 23.93 | 23.33 | 23.43 | 14,786 | -0.34(-1.43%) |
Apr 17, 2013 | 24.53 | 25.94 | 23.64 | 23.77 | 22,378 | -1.00(-4.04%) |
Apr 16, 2013 | 24.48 | 24.81 | 24.04 | 24.77 | 60,639 | +0.60(+2.48%) |
Apr 15, 2013 | 24.71 | 24.71 | 24.01 | 24.17 | 35,943 | -0.64(-2.58%) |
Apr 12, 2013 | 25.40 | 25.40 | 24.35 | 24.81 | 30,404 | +0.33(+1.35%) |
Apr 11, 2013 | 24.56 | 24.68 | 24.35 | 24.48 | 26,364 | -0.38(-1.53%) |
Apr 10, 2013 | 24.07 | 24.90 | 24.07 | 24.86 | 19,257 | +0.66(+2.73%) |
Apr 09, 2013 | 24.19 | 24.50 | 24.17 | 24.20 | 46,712 | -0.06(-0.25%) |
Apr 08, 2013 | 24.25 | 24.43 | 24.00 | 24.26 | 33,781 | +0.16(+0.66%) |
Apr 05, 2013 | 23.90 | 24.20 | 23.86 | 24.10 | 31,127 | -0.25(-1.03%) |
Apr 04, 2013 | 24.12 | 24.50 | 24.08 | 24.35 | 11,094 | +0.23(+0.95%) |
Apr 03, 2013 | 24.66 | 24.97 | 24.05 | 24.12 | 57,205 | -0.42(-1.71%) |
Apr 02, 2013 | 24.48 | 25.00 | 24.32 | 24.54 | 27,221 | +0.28(+1.15%) |
Apr 01, 2013 | 25.19 | 25.60 | 24.15 | 24.26 | 45,169 | -0.68(-2.73%) |
Mar 28, 2013 | 24.73 | 25.25 | 24.67 | 24.94 | 89,983 | +0.30(+1.22%) |
Mar 27, 2013 | 24.08 | 24.68 | 24.02 | 24.64 | 25,881 | +0.60(+2.50%) |
Mar 26, 2013 | 24.00 | 24.06 | 23.90 | 24.04 | 18,997 | +0.08(+0.33%) |
Mar 25, 2013 | 23.25 | 24.16 | 23.10 | 23.96 | 30,157 | +0.71(+3.05%) |
Mar 22, 2013 | 22.92 | 23.25 | 22.77 | 23.25 | 11,507 | +0.46(+2.02%) |
Mar 21, 2013 | 22.35 | 22.87 | 22.35 | 22.79 | 33,119 | +0.15(+0.66%) |
Mar 20, 2013 | 22.41 | 22.78 | 22.25 | 22.64 | 12,274 | +0.27(+1.21%) |
Mar 19, 2013 | 22.32 | 22.80 | 22.32 | 22.37 | 12,385 | -0.07(-0.31%) |
Mar 18, 2013 | 22.45 | 22.76 | 22.44 | 22.44 | 5,665 | -0.42(-1.84%) |
Mar 15, 2013 | 23.29 | 23.37 | 22.71 | 22.86 | 70,534 | -0.28(-1.21%) |
Mar 14, 2013 | 22.37 | 23.63 | 22.22 | 23.14 | 97,702 | +0.88(+3.95%) |
Mar 13, 2013 | 21.48 | 22.42 | 21.48 | 22.26 | 10,774 | +0.78(+3.63%) |
Mar 12, 2013 | 21.25 | 21.58 | 21.02 | 21.48 | 7,501 | +0.13(+0.61%) |
Mar 11, 2013 | 21.39 | 21.63 | 21.17 | 21.35 | 7,230 | -0.20(-0.93%) |
Mar 08, 2013 | 21.55 | 21.73 | 20.95 | 21.55 | 29,371 | +0.27(+1.27%) |
Mar 07, 2013 | 20.97 | 21.99 | 20.65 | 21.28 | 146,373 | +0.25(+1.19%) |
Mar 06, 2013 | 21.12 | 21.33 | 20.99 | 21.03 | 10,372 | -0.12(-0.57%) |
Mar 05, 2013 | 20.86 | 21.93 | 20.86 | 21.15 | 46,369 | +0.42(+2.03%) |
Mar 04, 2013 | 19.59 | 20.87 | 19.39 | 20.73 | 53,670 | +1.17(+5.98%) |
Mar 01, 2013 | 19.41 | 20.04 | 19.21 | 19.56 | 25,106 | -0.06(-0.31%) |
Feb 28, 2013 | 20.07 | 20.07 | 19.62 | 19.62 | 47,644 | -0.41(-2.05%) |
Feb 27, 2013 | 19.92 | 20.25 | 19.57 | 20.03 | 37,988 | +0.07(+0.35%) |
Feb 26, 2013 | 20.79 | 20.79 | 19.75 | 19.96 | 19,753 | -1.31(-6.16%) |
Feb 22, 2013 | 21.32 | 21.87 | 20.88 | 21.27 | 10,280 | +0.10(+0.47%) |
Feb 21, 2013 | 21.38 | 21.65 | 21.16 | 21.17 | 13,631 | -0.22(-1.03%) |
Feb 20, 2013 | 21.84 | 21.92 | 21.39 | 21.39 | 14,802 | -0.40(-1.84%) |
Feb 19, 2013 | 21.66 | 22.08 | 20.97 | 21.79 | 8,520 | +0.22(+1.02%) |
Feb 15, 2013 | 22.00 | 22.08 | 21.44 | 21.57 | 20,552 | -0.27(-1.24%) |
Feb 14, 2013 | 22.00 | 22.00 | 21.75 | 21.84 | 11,498 | -0.31(-1.40%) |
Feb 13, 2013 | 21.23 | 22.30 | 21.23 | 22.15 | 22,641 | +0.99(+4.68%) |
Feb 12, 2013 | 21.35 | 21.35 | 20.82 | 21.16 | 13,695 | +0.06(+0.28%) |
Feb 11, 2013 | 21.00 | 21.10 | 20.94 | 21.10 | 5,625 | +0.10(+0.48%) |
Feb 08, 2013 | 21.13 | 21.15 | 20.79 | 21.00 | 15,768 | -0.04(-0.19%) |
Feb 07, 2013 | 21.63 | 21.69 | 20.72 | 21.04 | 16,819 | -0.66(-3.04%) |
Feb 06, 2013 | 22.02 | 22.87 | 21.44 | 21.70 | 17,842 | -0.05(-0.23%) |
Feb 04, 2013 | 21.93 | 21.95 | 21.68 | 21.75 | 9,574 | -0.25(-1.14%) |
Feb 01, 2013 | 21.51 | 22.00 | 21.51 | 22.00 | 17,179 | +0.58(+2.71%) |
Jan 31, 2013 | 21.30 | 21.68 | 21.18 | 21.42 | 38,897 | +0.08(+0.37%) |
Jan 30, 2013 | 22.00 | 22.00 | 21.25 | 21.34 | 26,621 | -0.62(-2.82%) |
Jan 29, 2013 | 21.95 | 22.12 | 21.87 | 21.96 | 23,329 | -0.03(-0.14%) |
Jan 28, 2013 | 21.97 | 22.16 | 21.77 | 21.99 | 44,821 | -0.01(-0.05%) |
Jan 25, 2013 | 21.17 | 22.08 | 21.03 | 22.00 | 44,859 | +0.95(+4.51%) |
Jan 24, 2013 | 21.26 | 21.53 | 20.76 | 21.05 | 8,307 | -0.21(-0.99%) |
Jan 23, 2013 | 21.70 | 21.70 | 21.02 | 21.26 | 17,666 | -0.44(-2.03%) |
Jan 22, 2013 | 21.80 | 21.80 | 21.42 | 21.70 | 8,922 | -0.01(-0.05%) |
Jan 18, 2013 | 21.28 | 21.82 | 21.28 | 21.71 | 16,781 | +0.36(+1.69%) |
Jan 17, 2013 | 20.90 | 21.36 | 20.68 | 21.35 | 8,272 | +0.59(+2.84%) |
Jan 16, 2013 | 21.00 | 21.34 | 20.73 | 20.76 | 19,562 | -0.24(-1.14%) |
Jan 15, 2013 | 20.77 | 21.17 | 20.67 | 21.00 | 8,295 | +0.09(+0.43%) |
Jan 14, 2013 | 20.80 | 20.99 | 20.56 | 20.91 | 12,188 | -0.09(-0.43%) |
Jan 11, 2013 | 21.67 | 21.67 | 19.99 | 21.00 | 54,452 | -0.58(-2.69%) |
Jan 10, 2013 | 21.80 | 21.80 | 21.22 | 21.58 | 35,124 | -0.10(-0.46%) |
Jan 09, 2013 | 21.00 | 21.83 | 21.00 | 21.68 | 29,003 | +0.66(+3.14%) |
Jan 08, 2013 | 20.60 | 21.20 | 20.50 | 21.02 | 98,543 | +0.48(+2.34%) |
Jan 07, 2013 | 20.60 | 20.80 | 20.53 | 20.54 | 7,993 | -0.24(-1.15%) |
Jan 04, 2013 | 20.49 | 20.84 | 20.34 | 20.78 | 156,461 | +0.35(+1.71%) |
Jan 03, 2013 | 20.63 | 20.63 | 20.26 | 20.43 | 17,798 | -0.13(-0.63%) |
Jan 02, 2013 | 20.53 | 20.65 | 20.36 | 20.56 | 105,597 | +0.20(+0.98%) |
Dec 31, 2012 | 20.00 | 20.42 | 19.65 | 20.36 | 26,963 | +0.36(+1.80%) |
Dec 28, 2012 | 20.09 | 20.22 | 19.95 | 20.00 | 29,722 | -0.15(-0.74%) |
Dec 27, 2012 | 20.05 | 20.29 | 20.01 | 20.15 | 16,667 | +0.13(+0.65%) |
Dec 26, 2012 | 20.44 | 20.76 | 19.97 | 20.02 | 22,081 | -0.43(-2.10%) |
Dec 24, 2012 | 20.00 | 20.50 | 19.85 | 20.45 | 5,071 | +0.32(+1.59%) |
Dec 21, 2012 | 20.47 | 20.49 | 20.01 | 20.13 | 86,782 | -0.37(-1.80%) |
Dec 20, 2012 | 20.47 | 20.60 | 20.09 | 20.50 | 21,319 | +0.07(+0.34%) |
Dec 19, 2012 | 20.60 | 20.82 | 20.00 | 20.43 | 22,556 | -0.22(-1.07%) |
Dec 18, 2012 | 20.23 | 20.92 | 19.95 | 20.65 | 244,569 | +0.44(+2.18%) |
Dec 17, 2012 | 19.86 | 20.29 | 19.85 | 20.21 | 26,228 | +0.31(+1.56%) |
Dec 14, 2012 | 19.75 | 19.99 | 19.69 | 19.90 | 20,092 | +0.07(+0.35%) |
Dec 13, 2012 | 19.75 | 19.91 | 19.71 | 19.83 | 20,476 | +0.08(+0.41%) |
Dec 12, 2012 | 19.76 | 20.10 | 19.71 | 19.75 | 57,417 | -0.03(-0.15%) |
Dec 11, 2012 | 19.42 | 19.78 | 19.42 | 19.78 | 63,556 | +0.41(+2.12%) |
Dec 10, 2012 | 19.40 | 19.41 | 19.15 | 19.37 | 10,414 | +0.01(+0.05%) |
Dec 07, 2012 | 19.49 | 19.49 | 19.14 | 19.36 | 40,071 | +0.03(+0.16%) |
Dec 06, 2012 | 19.16 | 19.36 | 19.05 | 19.33 | 32,490 | +0.15(+0.78%) |
Dec 05, 2012 | 19.46 | 19.46 | 19.05 | 19.18 | 6,993 | -0.19(-0.98%) |
Dec 04, 2012 | 18.99 | 19.47 | 18.99 | 19.37 | 31,298 | +0.15(+0.78%) |
Nov 30, 2012 | 18.82 | 19.24 | 18.34 | 19.22 | 47,840 | +0.53(+2.84%) |
Nov 29, 2012 | 18.85 | 18.85 | 18.52 | 18.69 | 27,605 | -0.06(-0.32%) |
Nov 28, 2012 | 18.20 | 18.83 | 18.20 | 18.75 | 14,426 | +0.47(+2.57%) |
Nov 27, 2012 | 18.65 | 18.65 | 18.27 | 18.28 | 11,033 | -0.44(-2.35%) |
Nov 26, 2012 | 18.23 | 18.75 | 18.23 | 18.72 | 7,360 | +0.23(+1.24%) |
Nov 23, 2012 | 18.60 | 18.60 | 18.27 | 18.49 | 6,209 | -0.04(-0.22%) |
Nov 21, 2012 | 18.62 | 18.68 | 18.36 | 18.53 | 5,653 | +0.07(+0.38%) |
Nov 20, 2012 | 18.39 | 18.59 | 18.28 | 18.46 | 13,364 | -0.02(-0.11%) |
Nov 19, 2012 | 18.18 | 18.50 | 17.95 | 18.48 | 19,309 | +0.56(+3.12%) |
Nov 16, 2012 | 17.52 | 18.24 | 17.30 | 17.92 | 35,451 | +0.31(+1.76%) |
Nov 15, 2012 | 17.57 | 17.82 | 17.35 | 17.61 | 35,209 | +0.26(+1.50%) |
Nov 14, 2012 | 18.29 | 18.29 | 17.13 | 17.35 | 24,462 | -0.88(-4.83%) |
Nov 13, 2012 | 17.85 | 18.32 | 17.72 | 18.23 | 19,180 | +0.32(+1.79%) |
Nov 12, 2012 | 18.40 | 18.41 | 17.87 | 17.91 | 8,930 | -0.46(-2.50%) |
Nov 09, 2012 | 17.94 | 18.50 | 17.94 | 18.37 | 8,894 | +0.43(+2.40%) |
Nov 08, 2012 | 17.60 | 18.25 | 17.37 | 17.94 | 34,844 | +0.40(+2.28%) |
Nov 07, 2012 | 18.25 | 18.36 | 17.09 | 17.54 | 19,652 | -0.86(-4.67%) |
Nov 06, 2012 | 18.30 | 18.59 | 18.04 | 18.40 | 9,735 | +0.03(+0.16%) |
Nov 05, 2012 | 17.94 | 18.62 | 17.86 | 18.37 | 11,949 | +0.41(+2.28%) |
Nov 02, 2012 | 18.46 | 18.46 | 17.77 | 17.96 | 12,527 | -0.48(-2.60%) |
Nov 01, 2012 | 18.55 | 18.65 | 18.32 | 18.44 | 16,717 | -0.13(-0.70%) |
Oct 31, 2012 | 18.44 | 18.74 | 18.04 | 18.57 | 16,084 | +0.10(+0.54%) |
Oct 26, 2012 | 18.43 | 18.47 | 18.47 | 18.47 | 5,900 | +0.09(+0.49%) |
Oct 25, 2012 | 18.70 | 18.74 | 18.30 | 18.38 | 12,539 | -0.37(-1.97%) |
Oct 24, 2012 | 18.36 | 18.82 | 18.13 | 18.75 | 40,849 | +0.54(+2.97%) |
Oct 23, 2012 | 17.96 | 18.28 | 17.77 | 18.21 | 13,859 | +0.55(+3.11%) |
Oct 19, 2012 | 17.74 | 17.97 | 17.22 | 17.66 | 52,005 | -0.24(-1.34%) |
Oct 18, 2012 | 18.24 | 18.24 | 17.77 | 17.90 | 58,317 | -0.30(-1.65%) |
Oct 17, 2012 | 18.37 | 18.46 | 18.11 | 18.20 | 10,797 | -0.12(-0.66%) |
Oct 16, 2012 | 18.71 | 18.79 | 18.30 | 18.32 | 15,053 | -0.33(-1.77%) |
Oct 15, 2012 | 18.70 | 18.75 | 18.62 | 18.65 | 8,882 | +0.03(+0.16%) |
Oct 12, 2012 | 18.42 | 18.69 | 18.36 | 18.62 | 17,142 | +0.16(+0.87%) |
Oct 11, 2012 | 18.01 | 18.55 | 18.01 | 18.46 | 23,687 | +0.57(+3.19%) |
Oct 10, 2012 | 17.92 | 17.92 | 17.72 | 17.89 | 21,473 | +0.09(+0.51%) |
Oct 09, 2012 | 18.47 | 18.47 | 17.77 | 17.80 | 11,089 | -0.60(-3.26%) |
Oct 08, 2012 | 18.71 | 18.93 | 18.40 | 18.40 | 27,065 | -0.32(-1.71%) |
Oct 05, 2012 | 18.89 | 19.22 | 18.57 | 18.72 | 25,206 | -0.16(-0.85%) |
Oct 04, 2012 | 18.53 | 18.99 | 18.12 | 18.88 | 22,971 | +0.45(+2.44%) |
Oct 03, 2012 | 18.61 | 18.69 | 18.22 | 18.43 | 26,210 | -0.28(-1.50%) |
Oct 02, 2012 | 18.50 | 19.00 | 18.40 | 18.71 | 22,492 | +0.17(+0.92%) |
Oct 01, 2012 | 18.53 | 18.62 | 18.40 | 18.54 | 37,097 | +0.04(+0.22%) |
Sep 28, 2012 | 18.37 | 18.55 | 18.19 | 18.50 | 32,750 | -0.03(-0.16%) |
Sep 27, 2012 | 18.50 | 18.62 | 18.44 | 18.53 | 16,270 | +0.08(+0.43%) |
Sep 26, 2012 | 18.48 | 18.50 | 18.41 | 18.45 | 18,006 | +0.05(+0.27%) |
Sep 25, 2012 | 18.40 | 18.46 | 18.30 | 18.40 | 36,091 | -0.02(-0.11%) |
Sep 24, 2012 | 18.54 | 19.00 | 18.31 | 18.42 | 56,917 | -0.10(-0.54%) |
Sep 21, 2012 | 18.49 | 18.60 | 18.33 | 18.52 | 40,044 | +0.39(+2.15%) |
Sep 20, 2012 | 18.11 | 18.37 | 17.98 | 18.13 | 11,634 | -0.07(-0.38%) |
Sep 19, 2012 | 17.87 | 18.52 | 17.87 | 18.20 | 49,789 | +0.30(+1.68%) |
Sep 18, 2012 | 17.16 | 17.94 | 17.11 | 17.90 | 78,478 | +0.26(+1.47%) |
Sep 17, 2012 | 18.23 | 18.23 | 17.46 | 17.64 | 44,982 | -0.63(-3.45%) |
Sep 14, 2012 | 17.79 | 18.50 | 17.78 | 18.27 | 36,189 | +0.54(+3.05%) |
Sep 13, 2012 | 17.53 | 17.83 | 17.44 | 17.73 | 79,698 | +0.18(+1.03%) |
Sep 12, 2012 | 17.48 | 17.63 | 17.40 | 17.55 | 70,444 | +0.07(+0.40%) |
Sep 11, 2012 | 17.50 | 17.64 | 17.43 | 17.48 | 32,920 | -0.03(-0.17%) |
Sep 10, 2012 | 17.55 | 17.72 | 17.26 | 17.51 | 108,010 | +0.05(+0.29%) |
Sep 07, 2012 | 17.63 | 17.75 | 17.36 | 17.46 | 49,186 | -0.07(-0.40%) |
Sep 06, 2012 | 17.65 | 17.68 | 17.43 | 17.53 | 40,276 | +0.03(+0.17%) |
Sep 05, 2012 | 17.54 | 17.84 | 17.43 | 17.50 | 53,662 | -0.15(-0.85%) |
Sep 04, 2012 | 17.80 | 17.80 | 17.33 | 17.65 | 40,469 | -0.11(-0.62%) |
Aug 31, 2012 | 17.60 | 17.84 | 17.35 | 17.76 | 41,110 | +0.30(+1.72%) |
Aug 30, 2012 | 17.50 | 17.59 | 17.12 | 17.46 | 21,919 | -0.11(-0.63%) |
Aug 29, 2012 | 17.68 | 17.68 | 17.50 | 17.57 | 18,552 | -0.08(-0.45%) |
Aug 27, 2012 | 17.46 | 17.70 | 17.41 | 17.65 | 66,257 | +0.12(+0.68%) |
Aug 24, 2012 | 17.52 | 17.73 | 16.85 | 17.53 | 20,729 | +0.02(+0.09%) |
Aug 23, 2012 | 17.44 | 17.70 | 17.32 | 17.52 | 15,228 | +0.00(+0.03%) |
Aug 22, 2012 | 17.49 | 17.77 | 17.45 | 17.51 | 26,237 | +0.04(+0.23%) |
Aug 21, 2012 | 17.77 | 17.88 | 17.42 | 17.47 | 11,859 | -0.26(-1.47%) |
Aug 20, 2012 | 17.68 | 17.81 | 17.58 | 17.73 | 6,334 | +0.05(+0.28%) |
Aug 17, 2012 | 17.59 | 17.84 | 17.54 | 17.68 | 48,631 | +0.01(+0.06%) |
Aug 16, 2012 | 16.48 | 17.76 | 16.48 | 17.67 | 35,607 | +0.09(+0.51%) |
Aug 15, 2012 | 17.58 | 17.73 | 17.49 | 17.58 | 18,510 | +0.01(+0.06%) |
Aug 14, 2012 | 17.84 | 17.87 | 17.45 | 17.57 | 22,555 | -0.16(-0.90%) |
Aug 13, 2012 | 17.45 | 17.80 | 17.38 | 17.73 | 21,074 | +0.25(+1.43%) |
Aug 10, 2012 | 17.30 | 17.59 | 17.29 | 17.48 | 40,744 | +0.19(+1.10%) |
Aug 09, 2012 | 17.14 | 17.32 | 16.86 | 17.29 | 15,347 | +0.09(+0.49%) |
Aug 08, 2012 | 17.78 | 17.81 | 16.79 | 17.20 | 55,150 | -0.72(-3.99%) |
Aug 07, 2012 | 18.72 | 18.72 | 17.42 | 17.92 | 28,377 | -0.70(-3.76%) |
Aug 06, 2012 | 18.84 | 18.90 | 18.55 | 18.62 | 19,038 | -0.11(-0.59%) |
Aug 03, 2012 | 18.75 | 19.43 | 18.70 | 18.73 | 45,179 | +0.19(+1.02%) |
Aug 02, 2012 | 18.59 | 18.84 | 18.43 | 18.54 | 17,794 | -0.01(-0.05%) |
Aug 01, 2012 | 18.69 | 18.87 | 18.40 | 18.55 | 31,813 | -0.13(-0.70%) |
Jul 31, 2012 | 18.67 | 18.97 | 18.54 | 18.68 | 116,883 | -0.03(-0.16%) |
Jul 30, 2012 | 18.53 | 18.90 | 18.47 | 18.71 | 14,547 | +0.12(+0.65%) |
Jul 27, 2012 | 18.55 | 18.63 | 18.39 | 18.59 | 29,888 | +0.12(+0.65%) |
Jul 26, 2012 | 18.19 | 18.61 | 18.19 | 18.47 | 39,239 | +0.50(+2.78%) |
Jul 25, 2012 | 17.45 | 18.04 | 17.37 | 17.97 | 17,583 | +0.66(+3.81%) |
Jul 24, 2012 | 18.00 | 18.00 | 17.18 | 17.31 | 20,431 | -0.65(-3.62%) |
Jul 23, 2012 | 17.98 | 18.26 | 17.91 | 17.96 | 17,233 | -0.24(-1.32%) |
Jul 20, 2012 | 18.59 | 18.65 | 18.13 | 18.20 | 53,455 | -0.55(-2.93%) |
Jul 19, 2012 | 18.86 | 19.20 | 18.72 | 18.75 | 17,489 | -0.11(-0.58%) |
Jul 18, 2012 | 19.24 | 19.49 | 18.69 | 18.86 | 107,156 | -0.44(-2.28%) |
Jul 17, 2012 | 19.18 | 19.46 | 18.80 | 19.30 | 27,921 | +0.26(+1.37%) |
Jul 16, 2012 | 18.62 | 19.11 | 18.37 | 19.04 | 43,449 | +0.31(+1.66%) |
Jul 13, 2012 | 18.48 | 18.73 | 18.03 | 18.73 | 28,245 | +0.36(+1.96%) |
Jul 12, 2012 | 18.13 | 18.53 | 18.07 | 18.37 | 30,269 | +0.10(+0.55%) |
Jul 11, 2012 | 17.73 | 18.34 | 17.58 | 18.27 | 22,150 | +0.58(+3.28%) |
Jul 10, 2012 | 17.31 | 17.78 | 17.25 | 17.69 | 21,045 | +0.42(+2.43%) |
Jul 09, 2012 | 16.99 | 17.31 | 16.71 | 17.27 | 14,478 | +0.21(+1.23%) |
Jul 06, 2012 | 16.77 | 17.11 | 16.69 | 17.06 | 18,310 | +0.16(+0.95%) |
Jul 05, 2012 | 16.92 | 17.27 | 16.89 | 16.90 | 31,858 | -0.12(-0.71%) |
Jul 03, 2012 | 16.99 | 17.08 | 16.90 | 17.02 | 19,314 | -0.03(-0.18%) |
Jul 02, 2012 | 17.34 | 17.34 | 16.75 | 17.05 | 43,021 | -0.34(-1.96%) |
Jun 29, 2012 | 17.63 | 17.97 | 17.03 | 17.39 | 46,291 | +0.07(+0.40%) |
Jun 28, 2012 | 17.26 | 17.61 | 17.12 | 17.32 | 28,907 | -0.09(-0.52%) |
Jun 27, 2012 | 17.07 | 17.62 | 16.97 | 17.41 | 34,457 | +0.31(+1.81%) |
Jun 26, 2012 | 16.72 | 17.25 | 16.53 | 17.10 | 35,890 | +0.34(+2.03%) |
Jun 25, 2012 | 16.14 | 16.98 | 15.80 | 16.76 | 52,947 | +0.30(+1.82%) |
Jun 22, 2012 | 16.03 | 16.94 | 15.83 | 16.46 | 907,209 | +0.56(+3.52%) |
Jun 21, 2012 | 16.47 | 16.55 | 15.53 | 15.90 | 39,878 | -0.52(-3.17%) |
Jun 20, 2012 | 16.72 | 16.79 | 16.31 | 16.42 | 24,682 | -0.27(-1.62%) |
Jun 19, 2012 | 16.70 | 16.96 | 16.39 | 16.69 | 46,503 | +0.12(+0.72%) |
Jun 18, 2012 | 16.35 | 17.03 | 15.99 | 16.57 | 72,010 | +0.18(+1.10%) |
Jun 15, 2012 | 16.39 | 16.52 | 16.07 | 16.39 | 44,793 | -0.08(-0.49%) |
Jun 14, 2012 | 16.03 | 16.86 | 15.77 | 16.47 | 81,698 | +0.51(+3.20%) |
Jun 13, 2012 | 16.00 | 16.25 | 15.83 | 15.96 | 19,147 | -0.15(-0.93%) |
Jun 12, 2012 | 16.19 | 16.19 | 15.82 | 16.11 | 27,558 | +0.04(+0.25%) |
Jun 11, 2012 | 15.84 | 16.37 | 15.84 | 16.07 | 37,171 | +0.44(+2.82%) |
Jun 08, 2012 | 15.61 | 16.17 | 15.38 | 15.63 | 35,088 | +0.08(+0.51%) |
Jun 07, 2012 | 15.63 | 16.02 | 15.37 | 15.55 | 63,726 | +0.16(+1.04%) |
Jun 06, 2012 | 16.00 | 16.00 | 15.33 | 15.39 | 11,903 | -0.03(-0.19%) |
Jun 05, 2012 | 15.39 | 15.50 | 14.91 | 15.42 | 7,050 | -0.02(-0.13%) |
Jun 04, 2012 | 15.56 | 15.95 | 15.43 | 15.44 | 28,887 | -0.07(-0.45%) |
Jun 01, 2012 | 15.20 | 16.02 | 15.03 | 15.51 | 14,122 | -0.10(-0.64%) |
May 31, 2012 | 15.16 | 15.73 | 15.16 | 15.61 | 63,129 | +0.41(+2.70%) |
May 30, 2012 | 15.46 | 15.46 | 14.91 | 15.20 | 23,859 | -0.36(-2.31%) |
May 29, 2012 | 15.78 | 15.78 | 15.47 | 15.56 | 8,866 | +0.00(+0.00%) |
May 25, 2012 | 15.54 | 15.92 | 15.25 | 15.56 | 68,064 | +0.09(+0.58%) |
May 24, 2012 | 15.99 | 16.00 | 15.29 | 15.47 | 8,880 | -0.45(-2.83%) |
May 23, 2012 | 15.88 | 16.16 | 15.58 | 15.92 | 27,764 | -0.18(-1.12%) |
May 22, 2012 | 16.72 | 16.77 | 15.91 | 16.10 | 12,526 | -0.69(-4.11%) |
May 21, 2012 | 15.81 | 17.06 | 15.46 | 16.79 | 16,727 | +1.11(+7.08%) |
May 18, 2012 | 15.58 | 15.85 | 15.39 | 15.68 | 11,569 | +0.06(+0.38%) |
May 17, 2012 | 15.84 | 15.89 | 15.54 | 15.62 | 221,337 | -0.37(-2.31%) |
May 16, 2012 | 15.78 | 16.37 | 15.78 | 15.99 | 10,484 | +0.22(+1.40%) |
May 15, 2012 | 15.30 | 15.87 | 15.30 | 15.77 | 99,135 | +0.12(+0.77%) |
May 14, 2012 | 15.58 | 15.69 | 15.38 | 15.65 | 10,379 | -0.12(-0.76%) |
May 11, 2012 | 15.68 | 15.84 | 15.68 | 15.77 | 6,608 | -0.08(-0.50%) |
May 10, 2012 | 15.92 | 15.92 | 15.65 | 15.85 | 3,402 | -0.08(-0.50%) |
May 09, 2012 | 15.82 | 16.03 | 15.63 | 15.93 | 30,671 | -0.06(-0.38%) |
May 08, 2012 | 15.57 | 16.02 | 15.52 | 15.99 | 5,857 | +0.22(+1.40%) |
May 07, 2012 | 15.85 | 16.11 | 15.54 | 15.77 | 20,637 | -0.03(-0.19%) |
May 04, 2012 | 16.72 | 16.73 | 15.76 | 15.80 | 17,565 | -0.88(-5.28%) |
May 03, 2012 | 17.19 | 17.19 | 16.53 | 16.68 | 11,164 | -0.28(-1.65%) |
May 02, 2012 | 16.66 | 17.00 | 16.33 | 16.96 | 30,529 | +0.14(+0.83%) |