Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.06 | 24.10 | 23.76 | 23.89 | 0 | -0.03(-0.14%) |
Apr 29, 2013 | 23.84 | 24.13 | 23.84 | 23.92 | 15,366 | +0.23(+0.96%) |
Apr 26, 2013 | 23.57 | 23.81 | 23.39 | 23.69 | 71,176 | -0.02(-0.07%) |
Apr 25, 2013 | 24.05 | 24.05 | 23.53 | 23.71 | 60,542 | -0.04(-0.18%) |
Apr 24, 2013 | 23.91 | 23.99 | 23.59 | 23.75 | 62,581 | -0.25(-1.05%) |
Apr 23, 2013 | 23.58 | 24.03 | 23.45 | 24.00 | 29,448 | +0.54(+2.30%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.01 | 23.46 | 38,565 | -0.13(-0.57%) |
Apr 19, 2013 | 23.52 | 23.70 | 22.93 | 23.60 | 83,134 | +0.02(+0.07%) |
Apr 18, 2013 | 24.00 | 24.03 | 23.51 | 23.58 | 18,247 | -0.32(-1.34%) |
Apr 17, 2013 | 23.78 | 24.69 | 23.31 | 23.90 | 46,585 | -0.04(-0.18%) |
Apr 16, 2013 | 24.12 | 24.12 | 23.73 | 23.94 | 23,309 | +0.07(+0.28%) |
Apr 15, 2013 | 24.21 | 24.44 | 23.65 | 23.88 | 63,803 | -0.44(-1.80%) |
Apr 12, 2013 | 24.47 | 24.47 | 24.16 | 24.32 | 46,742 | -0.23(-0.93%) |
Apr 11, 2013 | 24.36 | 24.75 | 24.36 | 24.54 | 39,337 | +0.10(+0.41%) |
Apr 10, 2013 | 24.00 | 24.60 | 24.00 | 24.44 | 114,506 | +0.40(+1.65%) |
Apr 09, 2013 | 24.01 | 24.09 | 23.58 | 24.05 | 125,082 | -0.11(-0.45%) |
Apr 08, 2013 | 23.84 | 24.17 | 23.58 | 24.16 | 126,061 | +0.17(+0.70%) |
Apr 05, 2013 | 23.94 | 24.12 | 23.69 | 23.99 | 69,878 | -0.31(-1.28%) |
Apr 04, 2013 | 24.33 | 24.55 | 24.21 | 24.30 | 97,625 | -0.01(-0.03%) |
Apr 03, 2013 | 24.85 | 25.06 | 24.30 | 24.31 | 191,244 | -0.62(-2.50%) |
Apr 02, 2013 | 25.27 | 25.65 | 24.76 | 24.93 | 96,992 | -0.13(-0.50%) |
Apr 01, 2013 | 25.47 | 26.08 | 24.79 | 25.06 | 132,994 | +0.82(+3.37%) |
Mar 28, 2013 | 24.27 | 24.42 | 23.90 | 24.24 | 63,714 | +0.01(+0.04%) |
Mar 27, 2013 | 24.17 | 24.47 | 23.95 | 24.23 | 32,928 | -0.21(-0.86%) |
Mar 26, 2013 | 24.16 | 24.45 | 23.82 | 24.44 | 37,613 | +0.40(+1.65%) |
Mar 25, 2013 | 23.88 | 24.32 | 23.78 | 24.05 | 44,460 | +0.15(+0.63%) |
Mar 22, 2013 | 24.31 | 24.49 | 23.76 | 23.89 | 23,824 | -0.24(-1.01%) |
Mar 21, 2013 | 24.07 | 24.31 | 24.04 | 24.14 | 23,948 | -0.19(-0.80%) |
Mar 20, 2013 | 24.15 | 24.51 | 24.02 | 24.33 | 61,730 | +0.29(+1.19%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.79 | 24.05 | 25,729 | -0.01(-0.03%) |
Mar 18, 2013 | 24.17 | 24.47 | 23.83 | 24.05 | 25,621 | -0.41(-1.69%) |
Mar 15, 2013 | 24.02 | 24.49 | 24.02 | 24.47 | 60,713 | +0.35(+1.47%) |
Mar 14, 2013 | 24.00 | 24.12 | 23.69 | 24.11 | 34,098 | +0.10(+0.42%) |
Mar 13, 2013 | 23.76 | 24.05 | 23.75 | 24.01 | 31,561 | +0.25(+1.06%) |
Mar 12, 2013 | 23.79 | 24.34 | 23.45 | 23.76 | 33,763 | -0.03(-0.11%) |
Mar 11, 2013 | 23.88 | 24.05 | 23.65 | 23.78 | 23,752 | -0.09(-0.39%) |
Mar 08, 2013 | 23.83 | 24.25 | 23.53 | 23.88 | 34,153 | +0.25(+1.07%) |
Mar 07, 2013 | 23.56 | 23.83 | 23.51 | 23.62 | 22,314 | +0.00(+0.00%) |
Mar 06, 2013 | 23.78 | 23.78 | 23.44 | 23.62 | 51,540 | -0.23(-0.95%) |
Mar 05, 2013 | 23.56 | 23.98 | 23.11 | 23.85 | 62,929 | +0.58(+2.50%) |
Mar 04, 2013 | 23.68 | 23.68 | 23.11 | 23.27 | 56,010 | -0.48(-2.02%) |
Mar 01, 2013 | 23.52 | 24.18 | 23.50 | 23.75 | 75,365 | +0.04(+0.18%) |
Feb 28, 2013 | 23.61 | 23.92 | 23.10 | 23.71 | 97,731 | +0.13(+0.57%) |
Feb 27, 2013 | 23.51 | 23.74 | 23.41 | 23.57 | 43,760 | +0.02(+0.07%) |
Feb 26, 2013 | 23.29 | 23.57 | 23.11 | 23.56 | 36,404 | +0.33(+1.41%) |
Feb 25, 2013 | 23.25 | 23.49 | 23.20 | 23.23 | 58,424 | +0.02(+0.07%) |
Feb 22, 2013 | 23.33 | 23.37 | 22.99 | 23.21 | 45,436 | +0.03(+0.14%) |
Feb 21, 2013 | 23.04 | 23.48 | 23.01 | 23.18 | 32,880 | +0.20(+0.88%) |
Feb 20, 2013 | 23.53 | 23.58 | 22.95 | 22.98 | 58,983 | -0.51(-2.19%) |
Feb 19, 2013 | 24.01 | 24.03 | 23.35 | 23.49 | 97,812 | +0.55(+2.39%) |
Feb 15, 2013 | 22.95 | 23.22 | 22.87 | 22.94 | 51,788 | +0.08(+0.37%) |
Feb 14, 2013 | 22.90 | 23.05 | 22.80 | 22.86 | 22,395 | -0.08(-0.33%) |
Feb 13, 2013 | 22.71 | 22.98 | 22.59 | 22.93 | 95,292 | +0.23(+1.00%) |
Feb 12, 2013 | 22.34 | 22.73 | 22.29 | 22.71 | 44,106 | +0.41(+1.85%) |
Feb 11, 2013 | 22.20 | 22.36 | 22.05 | 22.29 | 40,253 | +0.09(+0.42%) |
Feb 08, 2013 | 21.41 | 22.27 | 21.40 | 22.20 | 89,677 | +0.89(+4.19%) |
Feb 07, 2013 | 21.65 | 21.68 | 21.16 | 21.31 | 67,733 | -0.34(-1.56%) |
Feb 06, 2013 | 21.34 | 21.75 | 21.29 | 21.65 | 135,987 | +0.46(+2.19%) |
Feb 04, 2013 | 21.35 | 21.50 | 21.10 | 21.18 | 34,703 | -0.23(-1.06%) |
Feb 01, 2013 | 21.06 | 21.48 | 20.94 | 21.41 | 67,753 | +0.43(+2.05%) |
Jan 31, 2013 | 21.02 | 21.27 | 20.34 | 20.98 | 43,888 | -0.02(-0.08%) |
Jan 30, 2013 | 21.27 | 21.37 | 20.93 | 21.00 | 46,496 | -0.33(-1.54%) |
Jan 29, 2013 | 20.71 | 21.33 | 20.71 | 21.33 | 74,402 | +0.51(+2.47%) |
Jan 28, 2013 | 20.15 | 20.87 | 20.15 | 20.81 | 100,156 | +0.75(+3.74%) |
Jan 25, 2013 | 19.92 | 20.30 | 19.67 | 20.06 | 166,791 | +0.29(+1.45%) |
Jan 24, 2013 | 20.09 | 20.25 | 19.78 | 19.78 | 142,754 | -0.23(-1.14%) |
Jan 23, 2013 | 20.28 | 20.58 | 19.96 | 20.00 | 125,337 | -0.24(-1.17%) |
Jan 22, 2013 | 20.39 | 20.60 | 20.05 | 20.24 | 35,007 | -0.15(-0.74%) |
Jan 18, 2013 | 20.60 | 20.72 | 20.22 | 20.39 | 55,098 | -0.18(-0.86%) |
Jan 17, 2013 | 20.78 | 20.80 | 20.52 | 20.57 | 27,573 | -0.06(-0.29%) |
Jan 16, 2013 | 20.42 | 20.75 | 20.39 | 20.63 | 59,533 | +0.21(+1.03%) |
Jan 15, 2013 | 20.51 | 20.69 | 20.31 | 20.42 | 45,163 | -0.29(-1.38%) |
Jan 14, 2013 | 20.95 | 20.95 | 20.56 | 20.70 | 37,984 | -0.24(-1.17%) |
Jan 11, 2013 | 21.14 | 21.14 | 20.75 | 20.95 | 44,452 | -0.20(-0.96%) |
Jan 10, 2013 | 21.07 | 21.22 | 20.90 | 21.15 | 31,008 | +0.09(+0.44%) |
Jan 09, 2013 | 20.85 | 21.12 | 20.80 | 21.06 | 32,085 | +0.34(+1.63%) |
Jan 08, 2013 | 20.91 | 20.95 | 20.65 | 20.72 | 36,334 | -0.28(-1.32%) |
Jan 07, 2013 | 21.15 | 21.15 | 21.00 | 21.00 | 55,189 | -0.20(-0.95%) |
Jan 04, 2013 | 21.27 | 21.52 | 21.06 | 21.20 | 79,735 | +0.09(+0.44%) |
Jan 03, 2013 | 21.27 | 21.48 | 20.95 | 21.11 | 69,299 | -0.17(-0.79%) |
Jan 02, 2013 | 21.78 | 21.84 | 21.11 | 21.27 | 82,466 | +0.06(+0.28%) |
Dec 31, 2012 | 20.55 | 21.27 | 20.40 | 21.22 | 88,016 | +0.42(+2.03%) |
Dec 28, 2012 | 20.20 | 21.00 | 20.12 | 20.79 | 98,963 | +0.51(+2.53%) |
Dec 27, 2012 | 20.52 | 20.52 | 20.06 | 20.28 | 31,687 | -0.15(-0.74%) |
Dec 26, 2012 | 20.66 | 20.80 | 20.19 | 20.43 | 42,855 | -0.14(-0.70%) |
Dec 24, 2012 | 20.60 | 20.69 | 20.37 | 20.58 | 19,973 | -0.15(-0.73%) |
Dec 21, 2012 | 20.39 | 20.79 | 20.17 | 20.73 | 298,753 | +0.33(+1.61%) |
Dec 20, 2012 | 20.33 | 20.42 | 20.14 | 20.40 | 79,312 | +0.12(+0.58%) |
Dec 19, 2012 | 20.18 | 20.54 | 19.96 | 20.28 | 87,833 | +0.14(+0.71%) |
Dec 18, 2012 | 20.15 | 20.20 | 19.88 | 20.14 | 90,632 | +0.10(+0.50%) |
Dec 17, 2012 | 20.28 | 20.28 | 19.98 | 20.04 | 51,098 | -0.03(-0.13%) |
Dec 14, 2012 | 19.98 | 20.24 | 19.80 | 20.06 | 30,165 | +0.05(+0.25%) |
Dec 13, 2012 | 20.62 | 20.62 | 20.00 | 20.01 | 25,134 | -0.52(-2.54%) |
Dec 12, 2012 | 21.06 | 21.06 | 20.48 | 20.53 | 64,693 | -0.40(-1.93%) |
Dec 11, 2012 | 20.96 | 21.01 | 20.56 | 20.94 | 44,960 | +0.13(+0.61%) |
Dec 10, 2012 | 20.65 | 20.82 | 20.44 | 20.81 | 31,958 | +0.09(+0.45%) |
Dec 07, 2012 | 20.97 | 20.97 | 20.53 | 20.72 | 24,824 | -0.10(-0.49%) |
Dec 06, 2012 | 20.75 | 21.01 | 20.65 | 20.82 | 37,077 | -0.01(-0.04%) |
Dec 05, 2012 | 20.84 | 21.07 | 20.69 | 20.83 | 42,070 | +0.03(+0.12%) |
Dec 04, 2012 | 20.44 | 20.89 | 20.40 | 20.80 | 111,135 | +0.54(+2.66%) |
Nov 30, 2012 | 20.44 | 20.58 | 19.98 | 20.26 | 59,981 | -0.09(-0.46%) |
Nov 29, 2012 | 20.43 | 20.51 | 20.17 | 20.36 | 58,734 | +0.13(+0.62%) |
Nov 28, 2012 | 19.95 | 20.31 | 19.94 | 20.23 | 22,119 | +0.13(+0.63%) |
Nov 27, 2012 | 19.98 | 20.39 | 19.92 | 20.10 | 70,787 | -0.11(-0.54%) |
Nov 26, 2012 | 20.00 | 20.53 | 19.84 | 20.21 | 64,390 | +0.07(+0.33%) |
Nov 23, 2012 | 20.13 | 20.50 | 19.97 | 20.15 | 19,154 | +0.12(+0.61%) |
Nov 21, 2012 | 19.68 | 20.07 | 19.62 | 20.02 | 54,458 | +0.39(+2.00%) |
Nov 20, 2012 | 19.45 | 19.66 | 19.24 | 19.63 | 39,146 | +0.03(+0.17%) |
Nov 19, 2012 | 19.29 | 19.70 | 19.04 | 19.60 | 49,688 | +0.57(+2.97%) |
Nov 16, 2012 | 18.68 | 19.23 | 18.48 | 19.03 | 47,455 | +0.27(+1.45%) |
Nov 15, 2012 | 18.56 | 18.89 | 18.45 | 18.76 | 31,167 | +0.22(+1.19%) |
Nov 14, 2012 | 19.07 | 19.14 | 18.32 | 18.54 | 44,893 | -0.55(-2.88%) |
Nov 13, 2012 | 19.00 | 19.40 | 18.96 | 19.09 | 17,009 | +0.16(+0.82%) |
Nov 12, 2012 | 18.65 | 19.08 | 18.33 | 18.93 | 34,885 | +0.47(+2.53%) |
Nov 09, 2012 | 17.87 | 18.80 | 17.87 | 18.47 | 104,126 | +0.47(+2.60%) |
Nov 08, 2012 | 19.03 | 19.25 | 17.84 | 18.00 | 176,931 | -1.02(-5.39%) |
Nov 07, 2012 | 19.69 | 19.69 | 19.00 | 19.02 | 37,804 | -0.90(-4.53%) |
Nov 06, 2012 | 19.40 | 19.92 | 19.15 | 19.92 | 65,168 | +0.85(+4.47%) |
Nov 05, 2012 | 19.14 | 19.39 | 18.95 | 19.07 | 41,034 | -0.07(-0.34%) |
Nov 02, 2012 | 19.15 | 19.58 | 19.07 | 19.14 | 54,376 | -0.43(-2.18%) |
Nov 01, 2012 | 19.42 | 19.60 | 19.29 | 19.56 | 82,568 | +0.20(+1.06%) |
Oct 31, 2012 | 19.47 | 19.64 | 19.22 | 19.36 | 35,069 | -0.05(-0.25%) |
Oct 26, 2012 | 19.38 | 19.41 | 19.41 | 19.41 | 15,000 | +0.06(+0.30%) |
Oct 25, 2012 | 19.34 | 19.50 | 19.24 | 19.35 | 35,466 | +0.06(+0.30%) |
Oct 24, 2012 | 19.50 | 19.50 | 19.20 | 19.29 | 44,539 | -0.07(-0.38%) |
Oct 23, 2012 | 19.28 | 19.51 | 19.15 | 19.37 | 57,921 | -0.06(-0.30%) |
Oct 19, 2012 | 19.99 | 20.03 | 19.27 | 19.42 | 68,822 | -0.74(-3.66%) |
Oct 18, 2012 | 21.12 | 21.38 | 20.16 | 20.16 | 42,022 | -1.04(-4.91%) |
Oct 17, 2012 | 21.00 | 21.33 | 20.87 | 21.20 | 40,572 | +0.17(+0.82%) |
Oct 16, 2012 | 20.98 | 21.28 | 20.88 | 21.03 | 32,308 | +0.11(+0.51%) |
Oct 15, 2012 | 19.94 | 20.99 | 19.94 | 20.93 | 72,980 | +0.91(+4.55%) |
Oct 12, 2012 | 20.12 | 20.19 | 19.97 | 20.01 | 26,515 | -0.05(-0.25%) |
Oct 11, 2012 | 19.83 | 20.21 | 19.60 | 20.06 | 49,779 | +0.30(+1.53%) |
Oct 10, 2012 | 20.29 | 20.33 | 19.56 | 19.76 | 105,238 | -0.46(-2.27%) |
Oct 09, 2012 | 20.52 | 20.78 | 20.22 | 20.22 | 62,231 | -0.34(-1.67%) |
Oct 08, 2012 | 20.58 | 20.85 | 20.51 | 20.56 | 31,837 | -0.15(-0.71%) |
Oct 05, 2012 | 20.98 | 21.21 | 20.65 | 20.71 | 50,871 | -0.32(-1.52%) |
Oct 04, 2012 | 20.88 | 21.17 | 20.86 | 21.03 | 39,858 | +0.28(+1.34%) |
Oct 03, 2012 | 20.85 | 20.92 | 20.51 | 20.75 | 61,072 | +0.01(+0.04%) |
Oct 02, 2012 | 21.02 | 21.19 | 20.70 | 20.74 | 50,720 | -0.17(-0.82%) |
Oct 01, 2012 | 20.62 | 21.06 | 20.41 | 20.92 | 75,049 | +0.42(+2.04%) |
Sep 28, 2012 | 20.12 | 20.67 | 19.91 | 20.50 | 88,467 | +0.30(+1.46%) |
Sep 27, 2012 | 19.81 | 20.44 | 19.52 | 20.20 | 73,203 | +0.50(+2.54%) |
Sep 26, 2012 | 19.56 | 19.87 | 19.46 | 19.70 | 44,447 | +0.15(+0.75%) |
Sep 25, 2012 | 19.58 | 20.01 | 19.52 | 19.56 | 89,183 | +0.02(+0.13%) |
Sep 24, 2012 | 19.88 | 20.14 | 19.44 | 19.53 | 73,372 | -0.38(-1.89%) |
Sep 21, 2012 | 20.19 | 20.59 | 19.87 | 19.91 | 152,914 | -0.04(-0.21%) |
Sep 20, 2012 | 19.84 | 20.24 | 19.84 | 19.95 | 97,260 | +0.04(+0.21%) |
Sep 19, 2012 | 19.54 | 19.99 | 19.52 | 19.91 | 138,658 | +0.36(+1.85%) |
Sep 18, 2012 | 19.54 | 19.66 | 19.38 | 19.55 | 37,767 | -0.02(-0.08%) |
Sep 17, 2012 | 19.57 | 19.74 | 19.36 | 19.56 | 88,539 | -0.03(-0.17%) |
Sep 14, 2012 | 19.14 | 19.60 | 19.05 | 19.60 | 101,241 | +0.52(+2.71%) |
Sep 13, 2012 | 18.55 | 19.18 | 18.46 | 19.08 | 76,799 | +0.52(+2.83%) |
Sep 12, 2012 | 18.20 | 18.56 | 18.18 | 18.56 | 64,341 | +0.40(+2.21%) |
Sep 11, 2012 | 17.97 | 18.30 | 17.91 | 18.15 | 129,127 | +0.25(+1.37%) |
Sep 10, 2012 | 17.83 | 18.08 | 17.76 | 17.91 | 368,358 | +0.07(+0.41%) |
Sep 07, 2012 | 18.75 | 18.75 | 17.74 | 17.83 | 255,827 | -0.81(-4.35%) |
Sep 06, 2012 | 18.57 | 18.94 | 18.53 | 18.65 | 250,676 | +0.23(+1.25%) |
Sep 05, 2012 | 19.51 | 20.41 | 18.33 | 18.42 | 646,663 | -2.48(-11.85%) |
Sep 04, 2012 | 20.73 | 21.04 | 19.99 | 20.89 | 376,130 | -0.79(-3.63%) |
Aug 31, 2012 | 21.70 | 21.80 | 21.49 | 21.68 | 46,907 | +0.20(+0.92%) |
Aug 30, 2012 | 22.06 | 22.12 | 21.44 | 21.48 | 45,668 | -0.80(-3.57%) |
Aug 29, 2012 | 21.97 | 22.39 | 21.97 | 22.28 | 29,578 | +0.76(+3.54%) |
Aug 27, 2012 | 21.57 | 21.65 | 21.15 | 21.52 | 27,494 | -0.03(-0.15%) |
Aug 24, 2012 | 21.33 | 21.70 | 21.11 | 21.55 | 19,302 | +0.22(+1.04%) |
Aug 23, 2012 | 21.37 | 21.38 | 21.00 | 21.33 | 63,716 | -0.04(-0.19%) |
Aug 22, 2012 | 21.56 | 21.65 | 21.24 | 21.37 | 40,898 | -0.11(-0.53%) |
Aug 21, 2012 | 21.83 | 21.94 | 21.41 | 21.48 | 52,745 | -0.30(-1.39%) |
Aug 20, 2012 | 22.04 | 22.04 | 21.54 | 21.79 | 64,252 | -0.26(-1.19%) |
Aug 17, 2012 | 21.62 | 22.19 | 21.45 | 22.05 | 80,153 | +0.39(+1.78%) |
Aug 16, 2012 | 21.56 | 21.75 | 21.29 | 21.66 | 106,494 | +0.02(+0.08%) |
Aug 15, 2012 | 21.46 | 21.90 | 21.43 | 21.65 | 66,162 | +0.16(+0.72%) |
Aug 14, 2012 | 21.55 | 21.57 | 21.27 | 21.49 | 170,599 | +0.14(+0.65%) |
Aug 13, 2012 | 21.51 | 21.56 | 21.23 | 21.35 | 103,204 | -0.11(-0.50%) |
Aug 10, 2012 | 21.78 | 21.78 | 21.38 | 21.46 | 68,675 | -0.31(-1.43%) |
Aug 09, 2012 | 22.34 | 22.43 | 21.56 | 21.77 | 39,770 | -0.66(-2.96%) |
Aug 08, 2012 | 22.63 | 22.95 | 22.37 | 22.43 | 35,461 | -0.21(-0.94%) |
Aug 07, 2012 | 22.90 | 23.45 | 22.57 | 22.65 | 62,229 | -0.24(-1.04%) |
Aug 06, 2012 | 22.25 | 22.93 | 22.25 | 22.88 | 38,338 | +0.76(+3.45%) |
Aug 03, 2012 | 21.90 | 22.39 | 21.77 | 22.12 | 49,660 | +0.61(+2.82%) |
Aug 02, 2012 | 21.38 | 21.68 | 21.16 | 21.52 | 54,985 | +0.09(+0.42%) |
Aug 01, 2012 | 22.18 | 22.32 | 21.33 | 21.43 | 60,598 | -0.70(-3.15%) |
Jul 31, 2012 | 22.10 | 22.44 | 22.07 | 22.12 | 31,280 | -0.02(-0.11%) |
Jul 30, 2012 | 22.40 | 22.56 | 22.07 | 22.15 | 40,061 | -0.29(-1.28%) |
Jul 27, 2012 | 21.57 | 22.55 | 21.46 | 22.43 | 68,151 | +0.83(+3.83%) |
Jul 26, 2012 | 21.33 | 21.86 | 21.14 | 21.61 | 69,798 | +0.74(+3.54%) |
Jul 25, 2012 | 20.73 | 21.47 | 20.67 | 20.87 | 47,563 | +0.46(+2.25%) |
Jul 24, 2012 | 21.24 | 21.24 | 20.31 | 20.41 | 84,917 | -0.72(-3.42%) |
Jul 23, 2012 | 21.78 | 22.06 | 21.11 | 21.13 | 67,805 | -1.01(-4.56%) |
Jul 20, 2012 | 22.48 | 22.48 | 22.14 | 22.14 | 39,380 | -0.48(-2.10%) |
Jul 19, 2012 | 23.38 | 23.43 | 22.59 | 22.61 | 57,821 | -0.72(-3.09%) |
Jul 18, 2012 | 22.94 | 23.34 | 22.94 | 23.34 | 96,064 | +0.44(+1.93%) |
Jul 17, 2012 | 22.96 | 23.06 | 22.53 | 22.89 | 50,032 | +0.11(+0.50%) |
Jul 16, 2012 | 22.35 | 22.93 | 22.34 | 22.78 | 57,306 | +0.34(+1.54%) |
Jul 13, 2012 | 21.65 | 22.92 | 21.53 | 22.43 | 81,429 | +0.83(+3.83%) |
Jul 12, 2012 | 20.59 | 21.66 | 20.53 | 21.61 | 86,846 | +0.84(+4.07%) |
Jul 11, 2012 | 21.16 | 21.19 | 20.24 | 20.76 | 90,689 | -0.40(-1.90%) |
Jul 10, 2012 | 21.39 | 21.62 | 20.98 | 21.16 | 86,894 | -0.21(-1.00%) |
Jul 09, 2012 | 21.19 | 21.44 | 21.19 | 21.38 | 113,824 | +0.16(+0.73%) |
Jul 06, 2012 | 21.18 | 21.43 | 21.15 | 21.22 | 43,628 | -0.20(-0.96%) |
Jul 05, 2012 | 21.42 | 21.56 | 21.26 | 21.43 | 120,452 | +0.06(+0.27%) |
Jul 03, 2012 | 20.83 | 21.52 | 20.83 | 21.37 | 88,557 | +0.61(+2.92%) |
Jul 02, 2012 | 20.97 | 21.12 | 20.45 | 20.76 | 67,055 | -0.21(-1.02%) |
Jun 29, 2012 | 20.50 | 21.55 | 20.32 | 20.97 | 136,370 | +0.79(+3.90%) |
Jun 28, 2012 | 19.88 | 20.24 | 19.57 | 20.19 | 131,144 | +0.26(+1.32%) |
Jun 27, 2012 | 20.13 | 20.17 | 19.74 | 19.92 | 52,791 | -0.22(-1.10%) |
Jun 26, 2012 | 19.92 | 20.44 | 19.67 | 20.15 | 43,185 | +0.33(+1.65%) |
Jun 25, 2012 | 19.85 | 20.07 | 19.72 | 19.82 | 55,819 | -0.34(-1.67%) |
Jun 22, 2012 | 19.88 | 20.23 | 19.64 | 20.15 | 74,160 | +0.48(+2.42%) |
Jun 21, 2012 | 20.21 | 20.27 | 19.56 | 19.68 | 56,215 | -0.47(-2.32%) |
Jun 20, 2012 | 20.17 | 20.34 | 20.09 | 20.15 | 29,589 | -0.02(-0.12%) |
Jun 19, 2012 | 20.16 | 20.24 | 19.91 | 20.17 | 81,090 | +0.02(+0.08%) |
Jun 18, 2012 | 20.36 | 20.56 | 20.11 | 20.15 | 48,198 | -0.34(-1.68%) |
Jun 15, 2012 | 20.49 | 20.65 | 20.48 | 20.50 | 105,599 | -0.02(-0.08%) |
Jun 14, 2012 | 20.55 | 20.61 | 20.45 | 20.52 | 61,427 | +0.03(+0.16%) |
Jun 13, 2012 | 20.70 | 20.93 | 20.36 | 20.48 | 77,686 | -0.20(-0.95%) |
Jun 12, 2012 | 20.29 | 20.70 | 20.12 | 20.68 | 108,640 | +0.50(+2.48%) |
Jun 11, 2012 | 20.50 | 20.50 | 19.93 | 20.18 | 97,403 | -0.11(-0.57%) |
Jun 08, 2012 | 19.73 | 20.33 | 19.65 | 20.29 | 56,407 | +0.50(+2.53%) |
Jun 07, 2012 | 19.85 | 20.22 | 19.64 | 19.79 | 80,119 | +0.07(+0.37%) |
Jun 06, 2012 | 19.42 | 19.75 | 19.05 | 19.72 | 99,080 | +0.37(+1.91%) |
Jun 05, 2012 | 19.29 | 19.84 | 18.91 | 19.35 | 218,766 | -0.66(-3.32%) |
Jun 04, 2012 | 22.29 | 22.29 | 19.76 | 20.01 | 280,320 | -2.27(-10.19%) |
Jun 01, 2012 | 22.14 | 22.39 | 21.97 | 22.29 | 105,733 | -0.17(-0.77%) |
May 31, 2012 | 22.69 | 22.69 | 22.25 | 22.46 | 81,191 | -0.13(-0.58%) |
May 30, 2012 | 22.75 | 23.06 | 22.52 | 22.59 | 41,872 | -0.42(-1.82%) |
May 29, 2012 | 23.27 | 23.27 | 22.79 | 23.01 | 35,535 | -0.02(-0.07%) |
May 25, 2012 | 23.02 | 23.09 | 22.83 | 23.02 | 34,635 | +0.07(+0.29%) |
May 24, 2012 | 23.43 | 23.43 | 22.77 | 22.96 | 63,825 | -0.34(-1.44%) |
May 23, 2012 | 23.37 | 23.46 | 22.79 | 23.29 | 55,682 | -0.34(-1.46%) |
May 22, 2012 | 24.19 | 24.54 | 23.46 | 23.64 | 60,528 | -0.15(-0.62%) |
May 21, 2012 | 23.67 | 23.84 | 23.49 | 23.79 | 97,130 | -0.02(-0.10%) |
May 18, 2012 | 23.93 | 24.05 | 23.52 | 23.81 | 87,404 | +0.03(+0.14%) |
May 17, 2012 | 23.88 | 24.11 | 23.61 | 23.78 | 113,009 | -0.01(-0.03%) |
May 16, 2012 | 23.64 | 23.84 | 23.40 | 23.79 | 38,136 | +0.25(+1.08%) |
May 15, 2012 | 23.41 | 23.56 | 23.07 | 23.53 | 68,153 | +0.01(+0.03%) |
May 14, 2012 | 23.81 | 23.81 | 23.06 | 23.52 | 128,572 | -1.19(-4.81%) |
May 11, 2012 | 24.26 | 24.75 | 24.25 | 24.71 | 66,896 | +0.33(+1.34%) |
May 10, 2012 | 24.02 | 24.59 | 24.00 | 24.39 | 43,849 | +0.53(+2.23%) |
May 09, 2012 | 23.02 | 23.90 | 22.92 | 23.85 | 66,585 | +0.69(+2.97%) |
May 08, 2012 | 22.75 | 23.39 | 22.52 | 23.16 | 70,358 | +0.37(+1.62%) |
May 07, 2012 | 23.06 | 23.13 | 22.57 | 22.79 | 77,902 | -0.34(-1.49%) |
May 04, 2012 | 23.13 | 23.26 | 23.03 | 23.14 | 54,402 | -0.14(-0.60%) |
May 03, 2012 | 23.25 | 23.32 | 22.97 | 23.28 | 65,043 | +0.02(+0.11%) |
May 02, 2012 | 23.11 | 23.48 | 23.05 | 23.25 | 41,984 | -0.08(-0.35%) |