Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.17 | 30.95 | 30.06 | 30.53 | 0 | +0.43(+1.43%) |
Apr 29, 2013 | 29.58 | 30.30 | 29.47 | 30.10 | 157,840 | +0.70(+2.38%) |
Apr 26, 2013 | 29.67 | 29.67 | 28.96 | 29.40 | 207,449 | -0.24(-0.81%) |
Apr 25, 2013 | 30.00 | 30.60 | 29.58 | 29.64 | 259,774 | -0.26(-0.87%) |
Apr 24, 2013 | 28.15 | 30.00 | 27.70 | 29.90 | 531,465 | +1.88(+6.71%) |
Apr 23, 2013 | 27.56 | 28.02 | 27.27 | 28.02 | 222,118 | +0.67(+2.45%) |
Apr 22, 2013 | 27.40 | 27.56 | 27.14 | 27.35 | 288,603 | +0.12(+0.44%) |
Apr 19, 2013 | 26.65 | 27.31 | 26.41 | 27.23 | 232,649 | +0.57(+2.14%) |
Apr 18, 2013 | 26.54 | 26.83 | 26.39 | 26.66 | 240,146 | +0.24(+0.91%) |
Apr 17, 2013 | 26.48 | 26.70 | 25.91 | 26.42 | 275,308 | -0.20(-0.75%) |
Apr 16, 2013 | 26.15 | 26.65 | 25.95 | 26.62 | 284,660 | +0.62(+2.38%) |
Apr 15, 2013 | 26.55 | 26.70 | 25.92 | 26.00 | 292,076 | -0.71(-2.66%) |
Apr 12, 2013 | 27.06 | 27.24 | 25.92 | 26.71 | 598,032 | -1.33(-4.74%) |
Apr 11, 2013 | 28.00 | 28.25 | 27.93 | 28.04 | 145,788 | +0.04(+0.14%) |
Apr 10, 2013 | 26.57 | 28.00 | 26.42 | 28.00 | 504,412 | +1.45(+5.46%) |
Apr 09, 2013 | 26.54 | 26.76 | 26.45 | 26.55 | 551,693 | +0.00(+0.00%) |
Apr 08, 2013 | 26.66 | 26.66 | 26.30 | 26.55 | 152,871 | +0.01(+0.04%) |
Apr 05, 2013 | 26.31 | 26.64 | 25.99 | 26.54 | 396,942 | -0.22(-0.82%) |
Apr 04, 2013 | 26.70 | 27.00 | 26.60 | 26.76 | 175,302 | +0.10(+0.38%) |
Apr 03, 2013 | 26.40 | 26.75 | 26.40 | 26.66 | 602,859 | +0.28(+1.06%) |
Apr 02, 2013 | 26.23 | 26.48 | 26.09 | 26.38 | 194,170 | +0.23(+0.88%) |
Apr 01, 2013 | 26.25 | 26.38 | 25.92 | 26.15 | 198,398 | -0.19(-0.72%) |
Mar 28, 2013 | 25.80 | 26.48 | 25.70 | 26.34 | 270,227 | +0.38(+1.46%) |
Mar 27, 2013 | 25.61 | 25.97 | 25.44 | 25.96 | 127,492 | +0.21(+0.82%) |
Mar 26, 2013 | 26.07 | 26.15 | 25.62 | 25.75 | 242,124 | -0.18(-0.69%) |
Mar 25, 2013 | 25.82 | 26.08 | 25.43 | 25.93 | 300,056 | +0.27(+1.05%) |
Mar 22, 2013 | 25.38 | 25.68 | 25.26 | 25.66 | 178,051 | +0.36(+1.42%) |
Mar 21, 2013 | 24.97 | 25.39 | 24.90 | 25.30 | 211,014 | +0.19(+0.76%) |
Mar 20, 2013 | 24.31 | 25.12 | 24.31 | 25.11 | 404,212 | +0.85(+3.50%) |
Mar 19, 2013 | 24.35 | 24.53 | 24.03 | 24.26 | 188,599 | -0.10(-0.41%) |
Mar 18, 2013 | 24.12 | 24.60 | 24.12 | 24.36 | 158,818 | +0.07(+0.29%) |
Mar 15, 2013 | 24.71 | 24.71 | 23.72 | 24.29 | 336,869 | -0.39(-1.58%) |
Mar 14, 2013 | 24.24 | 24.69 | 24.24 | 24.68 | 198,062 | +0.50(+2.07%) |
Mar 13, 2013 | 24.16 | 24.30 | 24.01 | 24.18 | 316,490 | -0.04(-0.17%) |
Mar 12, 2013 | 24.35 | 24.44 | 24.19 | 24.22 | 188,468 | -0.16(-0.66%) |
Mar 11, 2013 | 24.50 | 24.50 | 24.33 | 24.38 | 147,276 | -0.15(-0.61%) |
Mar 08, 2013 | 24.74 | 24.74 | 24.39 | 24.53 | 162,583 | -0.04(-0.16%) |
Mar 07, 2013 | 24.83 | 24.86 | 24.52 | 24.57 | 131,606 | -0.28(-1.13%) |
Mar 06, 2013 | 24.84 | 24.90 | 24.63 | 24.85 | 243,493 | +0.08(+0.32%) |
Mar 05, 2013 | 24.68 | 24.80 | 24.28 | 24.77 | 111,945 | +0.27(+1.10%) |
Mar 04, 2013 | 24.50 | 24.59 | 24.20 | 24.50 | 316,542 | -0.06(-0.24%) |
Mar 01, 2013 | 23.92 | 24.72 | 23.92 | 24.56 | 271,423 | +0.42(+1.74%) |
Feb 28, 2013 | 24.05 | 24.29 | 23.92 | 24.14 | 326,206 | +0.28(+1.17%) |
Feb 27, 2013 | 23.13 | 23.92 | 23.08 | 23.86 | 505,960 | +0.72(+3.11%) |
Feb 26, 2013 | 23.31 | 23.53 | 22.94 | 23.14 | 280,332 | -0.10(-0.43%) |
Feb 25, 2013 | 23.84 | 23.91 | 23.16 | 23.24 | 246,831 | -0.55(-2.31%) |
Feb 22, 2013 | 23.86 | 24.06 | 23.37 | 23.79 | 306,647 | +0.09(+0.38%) |
Feb 21, 2013 | 24.39 | 24.58 | 23.39 | 23.70 | 262,521 | -0.74(-3.03%) |
Feb 20, 2013 | 24.79 | 24.90 | 24.41 | 24.44 | 464,192 | -0.36(-1.45%) |
Feb 19, 2013 | 24.26 | 24.90 | 24.26 | 24.80 | 206,776 | +0.57(+2.35%) |
Feb 15, 2013 | 24.04 | 24.46 | 24.04 | 24.23 | 250,080 | +0.32(+1.34%) |
Feb 14, 2013 | 23.81 | 24.16 | 23.63 | 23.91 | 291,494 | +0.12(+0.50%) |
Feb 13, 2013 | 24.48 | 24.59 | 23.29 | 23.79 | 612,708 | -0.72(-2.93%) |
Feb 12, 2013 | 24.63 | 25.00 | 24.50 | 24.51 | 292,157 | -0.08(-0.33%) |
Feb 11, 2013 | 24.54 | 24.66 | 24.29 | 24.59 | 121,310 | -0.03(-0.12%) |
Feb 08, 2013 | 24.53 | 24.85 | 24.31 | 24.62 | 209,102 | +0.18(+0.74%) |
Feb 07, 2013 | 24.71 | 24.82 | 24.33 | 24.44 | 112,680 | -0.31(-1.25%) |
Feb 06, 2013 | 24.16 | 24.85 | 24.16 | 24.75 | 227,840 | +0.48(+1.98%) |
Feb 04, 2013 | 24.47 | 24.58 | 24.08 | 24.27 | 168,119 | -0.35(-1.42%) |
Feb 01, 2013 | 24.65 | 24.75 | 24.24 | 24.62 | 200,056 | +0.15(+0.61%) |
Jan 31, 2013 | 24.42 | 24.58 | 24.38 | 24.47 | 242,002 | +0.08(+0.33%) |
Jan 30, 2013 | 24.54 | 24.54 | 24.21 | 24.39 | 169,331 | -0.21(-0.85%) |
Jan 29, 2013 | 24.53 | 24.63 | 24.33 | 24.60 | 142,418 | +0.00(+0.00%) |
Jan 28, 2013 | 24.81 | 24.86 | 24.46 | 24.60 | 128,911 | -0.09(-0.36%) |
Jan 25, 2013 | 24.84 | 24.92 | 24.54 | 24.69 | 118,097 | -0.07(-0.28%) |
Jan 24, 2013 | 24.67 | 24.81 | 24.47 | 24.76 | 148,332 | +0.09(+0.36%) |
Jan 23, 2013 | 24.85 | 24.91 | 24.65 | 24.67 | 78,619 | -0.13(-0.52%) |
Jan 22, 2013 | 24.77 | 24.80 | 24.53 | 24.80 | 125,157 | +0.08(+0.32%) |
Jan 18, 2013 | 24.76 | 24.90 | 24.58 | 24.72 | 180,710 | -0.13(-0.52%) |
Jan 17, 2013 | 24.84 | 25.10 | 24.70 | 24.85 | 315,636 | +0.33(+1.35%) |
Jan 16, 2013 | 24.56 | 24.71 | 24.45 | 24.52 | 108,320 | -0.14(-0.57%) |
Jan 15, 2013 | 24.54 | 24.73 | 24.41 | 24.66 | 120,925 | -0.06(-0.24%) |
Jan 14, 2013 | 24.83 | 25.19 | 24.52 | 24.72 | 242,559 | -0.04(-0.16%) |
Jan 11, 2013 | 24.58 | 24.81 | 24.46 | 24.76 | 575,300 | +0.21(+0.86%) |
Jan 10, 2013 | 24.77 | 24.77 | 24.13 | 24.55 | 170,906 | -0.03(-0.12%) |
Jan 09, 2013 | 24.00 | 24.58 | 23.80 | 24.58 | 253,456 | +0.73(+3.06%) |
Jan 08, 2013 | 23.75 | 23.96 | 23.55 | 23.85 | 148,608 | -0.01(-0.04%) |
Jan 07, 2013 | 23.56 | 23.89 | 23.54 | 23.86 | 119,258 | +0.17(+0.72%) |
Jan 04, 2013 | 23.73 | 23.74 | 23.46 | 23.69 | 198,562 | +0.12(+0.51%) |
Jan 03, 2013 | 23.90 | 23.99 | 23.42 | 23.57 | 243,980 | -0.35(-1.46%) |
Jan 02, 2013 | 23.99 | 24.09 | 23.59 | 23.92 | 430,766 | +0.33(+1.40%) |
Dec 31, 2012 | 23.28 | 23.65 | 22.84 | 23.59 | 186,394 | +0.31(+1.33%) |
Dec 28, 2012 | 23.16 | 24.00 | 23.00 | 23.28 | 382,239 | -0.05(-0.22%) |
Dec 27, 2012 | 23.29 | 23.45 | 22.47 | 23.33 | 342,551 | +0.02(+0.09%) |
Dec 26, 2012 | 23.61 | 23.72 | 23.22 | 23.31 | 124,491 | -0.17(-0.72%) |
Dec 24, 2012 | 23.48 | 23.48 | 23.17 | 23.48 | 55,776 | -0.05(-0.21%) |
Dec 21, 2012 | 23.42 | 23.79 | 23.16 | 23.53 | 493,824 | -0.12(-0.51%) |
Dec 20, 2012 | 23.45 | 23.74 | 23.41 | 23.65 | 266,244 | +0.15(+0.64%) |
Dec 19, 2012 | 23.22 | 23.58 | 23.18 | 23.50 | 296,532 | +0.23(+0.99%) |
Dec 18, 2012 | 23.10 | 23.62 | 23.07 | 23.27 | 292,635 | +0.15(+0.65%) |
Dec 17, 2012 | 23.18 | 23.31 | 22.66 | 23.12 | 513,454 | -0.32(-1.37%) |
Dec 14, 2012 | 23.12 | 23.66 | 23.12 | 23.44 | 413,658 | -0.06(-0.26%) |
Dec 13, 2012 | 23.58 | 23.66 | 23.35 | 23.50 | 222,674 | -0.12(-0.51%) |
Dec 12, 2012 | 23.65 | 23.80 | 23.33 | 23.62 | 1,044,136 | -0.01(-0.04%) |
Dec 11, 2012 | 23.05 | 23.75 | 22.92 | 23.63 | 227,187 | +0.68(+2.96%) |
Dec 10, 2012 | 22.55 | 22.95 | 22.38 | 22.95 | 187,372 | +0.40(+1.77%) |
Dec 07, 2012 | 22.64 | 22.65 | 22.36 | 22.55 | 173,825 | -0.03(-0.13%) |
Dec 06, 2012 | 22.69 | 22.86 | 22.46 | 22.58 | 139,168 | -0.12(-0.53%) |
Dec 05, 2012 | 22.28 | 23.06 | 22.07 | 22.70 | 243,260 | +0.49(+2.21%) |
Dec 04, 2012 | 22.22 | 22.29 | 22.02 | 22.21 | 265,386 | -0.05(-0.23%) |
Nov 30, 2012 | 22.41 | 22.45 | 22.06 | 22.26 | 194,355 | -0.05(-0.22%) |
Nov 29, 2012 | 21.95 | 22.42 | 21.79 | 22.31 | 174,233 | +0.52(+2.39%) |
Nov 28, 2012 | 21.66 | 21.93 | 21.54 | 21.79 | 99,455 | +0.03(+0.14%) |
Nov 27, 2012 | 21.96 | 22.18 | 21.68 | 21.76 | 140,482 | -0.22(-1.00%) |
Nov 26, 2012 | 21.66 | 21.98 | 21.42 | 21.98 | 156,695 | +0.25(+1.15%) |
Nov 23, 2012 | 21.48 | 21.80 | 21.35 | 21.73 | 87,477 | +0.28(+1.31%) |
Nov 21, 2012 | 21.10 | 21.62 | 20.95 | 21.45 | 184,149 | +0.38(+1.80%) |
Nov 20, 2012 | 21.03 | 21.10 | 20.80 | 21.07 | 185,085 | -0.08(-0.38%) |
Nov 19, 2012 | 20.56 | 21.16 | 20.30 | 21.15 | 254,343 | +0.89(+4.39%) |
Nov 16, 2012 | 19.79 | 20.33 | 19.55 | 20.26 | 248,388 | +0.38(+1.92%) |
Nov 15, 2012 | 20.05 | 20.08 | 19.67 | 19.88 | 175,895 | -0.23(-1.12%) |
Nov 14, 2012 | 20.26 | 20.26 | 19.99 | 20.11 | 161,617 | -0.05(-0.27%) |
Nov 13, 2012 | 20.20 | 20.47 | 20.02 | 20.16 | 249,952 | -0.14(-0.69%) |
Nov 12, 2012 | 20.12 | 20.54 | 20.10 | 20.30 | 300,503 | +0.27(+1.35%) |
Nov 09, 2012 | 19.80 | 20.17 | 19.74 | 20.03 | 272,075 | +0.17(+0.86%) |
Nov 08, 2012 | 19.97 | 20.20 | 19.85 | 19.86 | 198,159 | -0.18(-0.91%) |
Nov 07, 2012 | 19.82 | 20.22 | 19.71 | 20.04 | 252,930 | -0.09(-0.43%) |
Nov 06, 2012 | 20.16 | 20.24 | 19.94 | 20.13 | 206,970 | +0.09(+0.45%) |
Nov 05, 2012 | 19.93 | 20.06 | 19.60 | 20.04 | 191,818 | +0.08(+0.41%) |
Nov 02, 2012 | 20.45 | 20.45 | 19.91 | 19.96 | 160,587 | -0.49(-2.40%) |
Nov 01, 2012 | 20.28 | 20.71 | 20.25 | 20.45 | 250,140 | +0.16(+0.78%) |
Oct 31, 2012 | 20.43 | 20.64 | 20.26 | 20.29 | 296,065 | -0.19(-0.93%) |
Oct 26, 2012 | 20.45 | 20.48 | 20.48 | 20.48 | 187,400 | +0.07(+0.34%) |
Oct 25, 2012 | 19.55 | 20.42 | 19.46 | 20.41 | 240,180 | +1.08(+5.59%) |
Oct 24, 2012 | 19.35 | 19.95 | 19.25 | 19.33 | 195,528 | +0.04(+0.21%) |
Oct 23, 2012 | 19.21 | 19.45 | 19.01 | 19.29 | 137,192 | -0.40(-2.03%) |
Oct 19, 2012 | 19.77 | 19.82 | 19.60 | 19.69 | 190,109 | -0.21(-1.06%) |
Oct 18, 2012 | 19.90 | 20.11 | 19.78 | 19.90 | 186,404 | -0.01(-0.05%) |
Oct 17, 2012 | 19.85 | 20.11 | 19.70 | 19.91 | 158,267 | +0.08(+0.40%) |
Oct 16, 2012 | 19.58 | 19.86 | 19.41 | 19.83 | 379,196 | +0.42(+2.16%) |
Oct 15, 2012 | 19.05 | 19.57 | 18.96 | 19.41 | 164,176 | +0.40(+2.10%) |
Oct 12, 2012 | 19.61 | 19.61 | 18.46 | 19.01 | 280,649 | -0.62(-3.16%) |
Oct 11, 2012 | 19.55 | 19.72 | 19.43 | 19.63 | 151,265 | +0.22(+1.13%) |
Oct 10, 2012 | 19.35 | 19.45 | 19.23 | 19.41 | 162,287 | +0.07(+0.36%) |
Oct 09, 2012 | 19.49 | 19.52 | 19.08 | 19.34 | 162,114 | -0.15(-0.77%) |
Oct 08, 2012 | 19.39 | 19.53 | 19.10 | 19.49 | 110,977 | -0.03(-0.15%) |
Oct 05, 2012 | 19.49 | 19.68 | 19.36 | 19.52 | 142,178 | +0.07(+0.36%) |
Oct 04, 2012 | 19.21 | 19.53 | 19.03 | 19.45 | 122,085 | +0.30(+1.57%) |
Oct 03, 2012 | 19.11 | 19.22 | 19.00 | 19.15 | 161,690 | +0.07(+0.37%) |
Oct 02, 2012 | 19.21 | 19.26 | 19.00 | 19.08 | 176,716 | -0.08(-0.42%) |
Oct 01, 2012 | 18.84 | 19.17 | 18.74 | 19.16 | 235,752 | +0.37(+1.97%) |
Sep 28, 2012 | 18.37 | 18.87 | 18.26 | 18.79 | 236,779 | +0.32(+1.73%) |
Sep 27, 2012 | 17.92 | 18.57 | 17.72 | 18.47 | 200,321 | +0.61(+3.42%) |
Sep 26, 2012 | 17.53 | 18.01 | 17.46 | 17.86 | 209,109 | +0.36(+2.06%) |
Sep 25, 2012 | 17.80 | 18.00 | 17.43 | 17.50 | 247,450 | -0.24(-1.35%) |
Sep 24, 2012 | 17.68 | 17.97 | 17.55 | 17.74 | 224,300 | -0.04(-0.22%) |
Sep 21, 2012 | 18.00 | 18.00 | 17.77 | 17.78 | 281,655 | -0.03(-0.17%) |
Sep 20, 2012 | 18.04 | 18.06 | 17.76 | 17.81 | 103,476 | -0.32(-1.77%) |
Sep 19, 2012 | 18.37 | 18.40 | 18.10 | 18.13 | 266,340 | -0.18(-0.98%) |
Sep 18, 2012 | 18.55 | 18.81 | 18.07 | 18.31 | 348,686 | -0.26(-1.40%) |
Sep 17, 2012 | 18.40 | 18.66 | 18.30 | 18.57 | 362,529 | +0.00(+0.00%) |
Sep 14, 2012 | 18.25 | 18.76 | 18.25 | 18.57 | 301,761 | +0.38(+2.08%) |
Sep 13, 2012 | 17.58 | 18.23 | 17.47 | 18.19 | 199,545 | +0.61(+3.48%) |
Sep 12, 2012 | 17.84 | 17.96 | 17.50 | 17.58 | 196,496 | -0.23(-1.29%) |
Sep 11, 2012 | 18.14 | 18.22 | 17.73 | 17.81 | 84,231 | -0.30(-1.66%) |
Sep 10, 2012 | 18.38 | 18.47 | 18.11 | 18.11 | 99,909 | -0.30(-1.63%) |
Sep 07, 2012 | 18.39 | 18.49 | 18.27 | 18.41 | 212,826 | +0.17(+0.93%) |
Sep 06, 2012 | 17.75 | 18.35 | 17.75 | 18.24 | 193,333 | +0.60(+3.40%) |
Sep 05, 2012 | 17.85 | 17.85 | 17.56 | 17.64 | 506,996 | -0.11(-0.62%) |
Sep 04, 2012 | 17.74 | 17.91 | 17.39 | 17.75 | 115,805 | -0.01(-0.06%) |
Aug 31, 2012 | 17.76 | 17.81 | 17.51 | 17.76 | 201,517 | +0.19(+1.08%) |
Aug 30, 2012 | 17.72 | 17.83 | 17.57 | 17.57 | 87,112 | -0.31(-1.73%) |
Aug 29, 2012 | 17.80 | 17.99 | 17.65 | 17.88 | 64,772 | +0.21(+1.19%) |
Aug 27, 2012 | 17.68 | 17.84 | 17.45 | 17.67 | 105,087 | +0.09(+0.51%) |
Aug 24, 2012 | 17.64 | 17.90 | 17.52 | 17.58 | 157,467 | -0.15(-0.85%) |
Aug 23, 2012 | 17.80 | 17.81 | 17.52 | 17.73 | 262,628 | -0.04(-0.23%) |
Aug 22, 2012 | 17.68 | 17.79 | 17.46 | 17.77 | 75,142 | +0.11(+0.62%) |
Aug 21, 2012 | 17.91 | 17.98 | 17.59 | 17.66 | 221,970 | -0.20(-1.09%) |
Aug 20, 2012 | 18.02 | 18.02 | 17.75 | 17.86 | 74,608 | -0.18(-1.03%) |
Aug 17, 2012 | 17.83 | 18.09 | 17.83 | 18.04 | 123,780 | +0.18(+1.01%) |
Aug 16, 2012 | 17.49 | 18.07 | 17.49 | 17.86 | 514,705 | +0.31(+1.77%) |
Aug 15, 2012 | 17.38 | 17.60 | 17.30 | 17.55 | 98,840 | +0.12(+0.69%) |
Aug 14, 2012 | 17.92 | 17.92 | 17.30 | 17.43 | 145,194 | -0.36(-2.02%) |
Aug 13, 2012 | 17.48 | 17.96 | 17.31 | 17.79 | 691,282 | +0.24(+1.37%) |
Aug 10, 2012 | 17.86 | 17.86 | 17.46 | 17.55 | 155,423 | -0.32(-1.79%) |
Aug 09, 2012 | 17.65 | 18.07 | 17.45 | 17.87 | 163,920 | +0.23(+1.30%) |
Aug 08, 2012 | 17.68 | 17.82 | 17.58 | 17.64 | 193,761 | -0.06(-0.34%) |
Aug 07, 2012 | 17.56 | 17.92 | 17.50 | 17.70 | 262,125 | +0.24(+1.37%) |
Aug 06, 2012 | 17.75 | 18.00 | 17.38 | 17.46 | 229,769 | -0.24(-1.36%) |
Aug 03, 2012 | 17.43 | 17.85 | 17.32 | 17.70 | 397,622 | +0.66(+3.87%) |
Aug 02, 2012 | 17.26 | 17.61 | 16.99 | 17.04 | 296,451 | -0.30(-1.70%) |
Aug 01, 2012 | 18.31 | 18.58 | 17.30 | 17.34 | 163,719 | -0.95(-5.17%) |
Jul 31, 2012 | 18.21 | 18.81 | 18.16 | 18.28 | 176,164 | +0.05(+0.27%) |
Jul 30, 2012 | 18.71 | 18.84 | 18.14 | 18.23 | 128,634 | -0.47(-2.51%) |
Jul 27, 2012 | 18.27 | 18.79 | 17.91 | 18.70 | 138,809 | +0.54(+2.97%) |
Jul 26, 2012 | 17.69 | 18.25 | 17.69 | 18.16 | 255,299 | +0.80(+4.61%) |
Jul 25, 2012 | 16.22 | 17.85 | 16.18 | 17.36 | 600,977 | +1.25(+7.76%) |
Jul 24, 2012 | 16.60 | 16.64 | 15.97 | 16.11 | 824,423 | -0.39(-2.33%) |
Jul 23, 2012 | 17.21 | 17.21 | 16.43 | 16.50 | 164,898 | -0.95(-5.47%) |
Jul 20, 2012 | 17.73 | 17.91 | 17.41 | 17.45 | 154,485 | -0.46(-2.57%) |
Jul 19, 2012 | 18.09 | 18.17 | 17.91 | 17.91 | 90,093 | -0.15(-0.83%) |
Jul 18, 2012 | 17.49 | 18.08 | 17.46 | 18.06 | 166,985 | +0.57(+3.26%) |
Jul 17, 2012 | 17.28 | 17.53 | 16.93 | 17.49 | 208,907 | +0.32(+1.86%) |
Jul 16, 2012 | 17.35 | 17.49 | 17.15 | 17.17 | 159,860 | -0.31(-1.77%) |
Jul 13, 2012 | 17.50 | 17.67 | 17.40 | 17.48 | 100,173 | +0.02(+0.11%) |
Jul 12, 2012 | 17.37 | 17.55 | 17.24 | 17.46 | 108,134 | -0.09(-0.51%) |
Jul 11, 2012 | 17.49 | 17.68 | 17.25 | 17.55 | 417,691 | +0.07(+0.40%) |
Jul 10, 2012 | 17.75 | 17.82 | 17.42 | 17.48 | 134,099 | -0.22(-1.24%) |
Jul 09, 2012 | 17.58 | 17.74 | 17.43 | 17.70 | 95,641 | +0.03(+0.17%) |
Jul 06, 2012 | 17.79 | 17.90 | 17.40 | 17.67 | 166,726 | -0.33(-1.83%) |
Jul 05, 2012 | 17.90 | 18.08 | 17.56 | 18.00 | 165,757 | +0.02(+0.11%) |
Jul 03, 2012 | 17.41 | 17.98 | 17.27 | 17.98 | 133,519 | +0.50(+2.86%) |
Jul 02, 2012 | 17.14 | 17.48 | 17.01 | 17.48 | 133,555 | +0.41(+2.40%) |
Jun 29, 2012 | 16.84 | 17.13 | 16.70 | 17.07 | 143,643 | +0.51(+3.08%) |
Jun 28, 2012 | 16.48 | 16.57 | 16.16 | 16.56 | 132,871 | -0.12(-0.72%) |
Jun 27, 2012 | 16.64 | 16.78 | 16.53 | 16.68 | 106,963 | +0.03(+0.18%) |
Jun 26, 2012 | 16.39 | 16.76 | 16.34 | 16.65 | 109,816 | +0.26(+1.59%) |
Jun 25, 2012 | 16.28 | 16.52 | 16.22 | 16.39 | 298,506 | -0.20(-1.21%) |
Jun 22, 2012 | 16.10 | 16.64 | 16.04 | 16.59 | 536,804 | +0.60(+3.75%) |
Jun 21, 2012 | 16.26 | 16.62 | 15.91 | 15.99 | 465,342 | -0.31(-1.90%) |
Jun 20, 2012 | 16.63 | 16.84 | 16.17 | 16.30 | 326,137 | -0.37(-2.22%) |
Jun 19, 2012 | 16.67 | 16.94 | 16.60 | 16.67 | 211,897 | +0.03(+0.18%) |
Jun 18, 2012 | 16.43 | 16.77 | 16.29 | 16.64 | 177,439 | +0.14(+0.85%) |
Jun 15, 2012 | 16.40 | 16.55 | 16.27 | 16.50 | 281,129 | +0.04(+0.24%) |
Jun 14, 2012 | 16.30 | 16.55 | 16.26 | 16.46 | 137,349 | +0.20(+1.23%) |
Jun 13, 2012 | 16.64 | 16.64 | 16.20 | 16.26 | 233,300 | -0.45(-2.69%) |
Jun 12, 2012 | 16.97 | 17.04 | 16.62 | 16.71 | 161,165 | -0.14(-0.83%) |
Jun 11, 2012 | 17.68 | 17.81 | 16.82 | 16.85 | 187,477 | -0.60(-3.44%) |
Jun 08, 2012 | 17.48 | 17.65 | 17.19 | 17.45 | 215,216 | -0.12(-0.68%) |
Jun 07, 2012 | 18.23 | 18.40 | 17.54 | 17.57 | 192,883 | -0.37(-2.06%) |
Jun 06, 2012 | 17.77 | 18.00 | 17.70 | 17.94 | 156,479 | +0.28(+1.59%) |
Jun 05, 2012 | 17.57 | 17.85 | 17.51 | 17.66 | 240,938 | -0.04(-0.23%) |
Jun 04, 2012 | 17.51 | 17.71 | 17.22 | 17.70 | 124,743 | +0.37(+2.14%) |
Jun 01, 2012 | 17.62 | 17.77 | 17.33 | 17.33 | 190,288 | -0.66(-3.67%) |
May 31, 2012 | 18.43 | 18.45 | 17.85 | 17.99 | 253,835 | -0.40(-2.18%) |
May 30, 2012 | 18.87 | 18.96 | 18.32 | 18.39 | 150,820 | -0.69(-3.62%) |
May 29, 2012 | 18.93 | 19.36 | 18.87 | 19.08 | 104,244 | +0.29(+1.54%) |
May 25, 2012 | 19.03 | 19.14 | 18.77 | 18.79 | 165,717 | -0.29(-1.52%) |
May 24, 2012 | 18.78 | 19.09 | 18.60 | 19.08 | 163,127 | +0.31(+1.65%) |
May 23, 2012 | 18.41 | 18.82 | 18.22 | 18.77 | 82,689 | +0.14(+0.75%) |
May 22, 2012 | 18.76 | 18.89 | 18.49 | 18.63 | 116,425 | -0.16(-0.85%) |
May 21, 2012 | 18.49 | 18.95 | 18.15 | 18.79 | 187,777 | +0.41(+2.23%) |
May 18, 2012 | 18.91 | 19.05 | 18.23 | 18.38 | 268,253 | -0.56(-2.96%) |
May 17, 2012 | 19.54 | 19.60 | 18.80 | 18.94 | 367,803 | -0.70(-3.56%) |
May 16, 2012 | 20.20 | 20.30 | 19.59 | 19.64 | 255,594 | -0.46(-2.29%) |
May 15, 2012 | 20.15 | 20.42 | 20.00 | 20.10 | 175,554 | -0.11(-0.54%) |
May 14, 2012 | 20.28 | 20.39 | 19.61 | 20.21 | 137,488 | -0.32(-1.56%) |
May 11, 2012 | 20.62 | 20.91 | 20.44 | 20.53 | 162,382 | -0.29(-1.39%) |
May 10, 2012 | 20.88 | 21.04 | 20.66 | 20.82 | 274,967 | +0.08(+0.39%) |
May 09, 2012 | 20.77 | 20.84 | 20.50 | 20.74 | 159,168 | -0.34(-1.61%) |
May 08, 2012 | 21.11 | 21.50 | 20.93 | 21.08 | 790,550 | -0.24(-1.13%) |
May 07, 2012 | 21.05 | 21.62 | 20.93 | 21.32 | 513,637 | +0.17(+0.80%) |
May 04, 2012 | 21.40 | 21.40 | 20.99 | 21.15 | 206,247 | -0.37(-1.72%) |
May 03, 2012 | 21.82 | 21.82 | 21.41 | 21.52 | 185,938 | -0.39(-1.78%) |
May 02, 2012 | 21.63 | 22.06 | 21.25 | 21.91 | 653,238 | +0.16(+0.74%) |