Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.75 | 17.07 | 16.73 | 16.90 | 0 | +0.13(+0.78%) |
Apr 29, 2013 | 17.15 | 17.30 | 16.65 | 16.77 | 937,665 | -0.27(-1.58%) |
Apr 26, 2013 | 17.30 | 17.40 | 17.01 | 17.04 | 682,037 | -0.29(-1.67%) |
Apr 25, 2013 | 17.02 | 17.61 | 17.02 | 17.33 | 409,749 | +0.33(+1.94%) |
Apr 24, 2013 | 17.06 | 17.17 | 16.75 | 17.00 | 799,407 | -0.19(-1.11%) |
Apr 23, 2013 | 17.88 | 17.91 | 17.13 | 17.19 | 687,557 | -0.55(-3.10%) |
Apr 22, 2013 | 17.69 | 17.90 | 17.36 | 17.74 | 383,254 | -0.01(-0.06%) |
Apr 19, 2013 | 18.13 | 18.19 | 17.39 | 17.75 | 583,986 | -0.29(-1.61%) |
Apr 18, 2013 | 17.85 | 18.10 | 17.74 | 18.04 | 315,568 | +0.18(+1.01%) |
Apr 17, 2013 | 18.02 | 18.14 | 17.56 | 17.86 | 350,357 | -0.34(-1.87%) |
Apr 16, 2013 | 18.25 | 18.31 | 17.95 | 18.20 | 526,943 | +0.19(+1.05%) |
Apr 15, 2013 | 19.16 | 19.16 | 17.76 | 18.01 | 1,011,876 | -1.26(-6.54%) |
Apr 12, 2013 | 20.05 | 20.10 | 19.14 | 19.27 | 419,833 | -0.82(-4.08%) |
Apr 11, 2013 | 19.78 | 20.23 | 19.62 | 20.09 | 267,229 | +0.31(+1.57%) |
Apr 10, 2013 | 19.27 | 19.82 | 19.27 | 19.78 | 233,069 | +0.63(+3.29%) |
Apr 09, 2013 | 19.48 | 19.54 | 19.15 | 19.15 | 229,243 | -0.25(-1.29%) |
Apr 08, 2013 | 19.08 | 19.43 | 19.01 | 19.40 | 283,627 | +0.35(+1.84%) |
Apr 05, 2013 | 18.88 | 19.13 | 18.71 | 19.05 | 266,925 | -0.20(-1.04%) |
Apr 04, 2013 | 19.11 | 19.36 | 18.71 | 19.25 | 396,845 | +0.12(+0.63%) |
Apr 03, 2013 | 19.65 | 19.65 | 19.04 | 19.13 | 467,712 | -0.45(-2.30%) |
Apr 02, 2013 | 20.00 | 20.17 | 19.35 | 19.58 | 1,002,141 | -1.27(-6.09%) |
Apr 01, 2013 | 21.25 | 21.35 | 20.62 | 20.85 | 289,746 | -0.45(-2.11%) |
Mar 28, 2013 | 21.42 | 21.43 | 21.10 | 21.30 | 136,019 | -0.07(-0.33%) |
Mar 27, 2013 | 21.23 | 21.66 | 21.19 | 21.37 | 201,061 | -0.02(-0.09%) |
Mar 26, 2013 | 20.87 | 21.46 | 20.85 | 21.39 | 368,217 | +0.62(+2.99%) |
Mar 25, 2013 | 20.89 | 21.14 | 20.61 | 20.77 | 183,697 | +0.05(+0.24%) |
Mar 22, 2013 | 20.74 | 20.81 | 20.52 | 20.72 | 99,854 | +0.12(+0.58%) |
Mar 21, 2013 | 20.73 | 21.00 | 20.58 | 20.60 | 115,370 | -0.29(-1.39%) |
Mar 20, 2013 | 21.10 | 21.10 | 20.68 | 20.89 | 140,010 | +0.00(+0.00%) |
Mar 19, 2013 | 21.35 | 21.41 | 20.65 | 20.89 | 190,817 | -0.35(-1.65%) |
Mar 18, 2013 | 21.30 | 21.59 | 21.16 | 21.24 | 130,163 | -0.19(-0.89%) |
Mar 15, 2013 | 21.20 | 21.87 | 21.03 | 21.43 | 472,903 | +0.30(+1.42%) |
Mar 14, 2013 | 21.17 | 21.47 | 20.95 | 21.13 | 288,145 | +0.01(+0.05%) |
Mar 13, 2013 | 21.33 | 21.33 | 21.03 | 21.12 | 105,471 | -0.15(-0.71%) |
Mar 12, 2013 | 21.36 | 21.36 | 21.12 | 21.27 | 132,439 | -0.13(-0.61%) |
Mar 11, 2013 | 21.54 | 21.59 | 21.37 | 21.40 | 208,098 | -0.29(-1.34%) |
Mar 08, 2013 | 21.75 | 21.92 | 21.38 | 21.69 | 193,943 | +0.10(+0.46%) |
Mar 07, 2013 | 21.36 | 21.60 | 21.33 | 21.59 | 224,669 | +0.18(+0.84%) |
Mar 06, 2013 | 21.25 | 21.45 | 21.04 | 21.41 | 168,109 | +0.22(+1.04%) |
Mar 05, 2013 | 21.12 | 21.29 | 20.86 | 21.19 | 270,626 | +0.18(+0.86%) |
Mar 04, 2013 | 20.86 | 21.14 | 20.51 | 21.01 | 233,629 | +0.03(+0.14%) |
Mar 01, 2013 | 20.45 | 21.02 | 20.34 | 20.98 | 219,827 | +0.30(+1.45%) |
Feb 28, 2013 | 20.93 | 21.02 | 20.65 | 20.68 | 204,932 | -0.14(-0.67%) |
Feb 27, 2013 | 20.81 | 21.03 | 20.75 | 20.82 | 221,030 | +0.00(+0.00%) |
Feb 26, 2013 | 21.01 | 21.08 | 20.66 | 20.82 | 341,154 | -0.19(-0.90%) |
Feb 25, 2013 | 21.82 | 21.84 | 20.98 | 21.01 | 261,932 | -0.66(-3.05%) |
Feb 22, 2013 | 21.80 | 21.86 | 21.47 | 21.67 | 250,982 | +0.04(+0.18%) |
Feb 21, 2013 | 21.80 | 21.98 | 21.41 | 21.63 | 241,534 | -0.23(-1.05%) |
Feb 20, 2013 | 22.46 | 22.65 | 21.84 | 21.86 | 698,129 | -0.51(-2.28%) |
Feb 19, 2013 | 22.17 | 22.41 | 22.06 | 22.37 | 336,902 | +0.31(+1.41%) |
Feb 15, 2013 | 22.25 | 22.46 | 21.95 | 22.06 | 431,445 | -0.03(-0.14%) |
Feb 14, 2013 | 21.73 | 22.23 | 21.73 | 22.09 | 340,046 | +0.31(+1.42%) |
Feb 13, 2013 | 21.62 | 21.86 | 21.48 | 21.78 | 694,291 | +0.28(+1.30%) |
Feb 12, 2013 | 21.28 | 21.51 | 21.18 | 21.50 | 255,530 | +0.20(+0.94%) |
Feb 11, 2013 | 21.26 | 21.42 | 21.14 | 21.30 | 375,142 | -0.03(-0.14%) |
Feb 08, 2013 | 21.14 | 21.36 | 20.91 | 21.33 | 433,781 | +0.10(+0.47%) |
Feb 07, 2013 | 21.55 | 21.55 | 20.96 | 21.23 | 460,912 | -0.27(-1.26%) |
Feb 06, 2013 | 21.18 | 21.56 | 20.88 | 21.50 | 574,856 | +0.42(+1.99%) |
Feb 04, 2013 | 21.70 | 21.70 | 20.81 | 21.08 | 766,786 | -0.83(-3.79%) |
Feb 01, 2013 | 22.38 | 22.38 | 21.86 | 21.91 | 480,954 | -0.29(-1.31%) |
Jan 31, 2013 | 22.15 | 22.40 | 22.04 | 22.20 | 390,074 | -0.05(-0.22%) |
Jan 30, 2013 | 22.60 | 22.66 | 22.10 | 22.25 | 348,965 | -0.45(-1.98%) |
Jan 29, 2013 | 22.70 | 22.78 | 22.24 | 22.70 | 516,119 | -0.09(-0.39%) |
Jan 28, 2013 | 23.49 | 23.59 | 22.68 | 22.79 | 411,531 | -0.68(-2.90%) |
Jan 25, 2013 | 23.49 | 23.55 | 23.19 | 23.47 | 317,361 | +0.16(+0.69%) |
Jan 24, 2013 | 23.32 | 24.06 | 23.28 | 23.31 | 537,402 | +0.18(+0.78%) |
Jan 23, 2013 | 20.90 | 23.60 | 20.89 | 23.13 | 1,162,284 | +2.45(+11.85%) |
Jan 22, 2013 | 20.50 | 20.74 | 20.07 | 20.68 | 434,732 | +0.19(+0.93%) |
Jan 18, 2013 | 20.50 | 20.61 | 20.36 | 20.49 | 180,886 | -0.01(-0.05%) |
Jan 17, 2013 | 20.29 | 20.71 | 20.25 | 20.50 | 386,380 | +0.37(+1.84%) |
Jan 16, 2013 | 20.43 | 20.44 | 20.12 | 20.13 | 333,532 | -0.41(-2.00%) |
Jan 15, 2013 | 20.59 | 20.65 | 20.42 | 20.54 | 283,378 | -0.12(-0.58%) |
Jan 14, 2013 | 20.46 | 20.78 | 20.43 | 20.66 | 450,878 | +0.15(+0.73%) |
Jan 11, 2013 | 20.82 | 20.83 | 20.45 | 20.51 | 372,911 | -0.25(-1.20%) |
Jan 10, 2013 | 20.90 | 20.90 | 20.56 | 20.76 | 216,647 | -0.03(-0.14%) |
Jan 09, 2013 | 20.40 | 21.05 | 20.35 | 20.79 | 332,135 | +0.45(+2.21%) |
Jan 08, 2013 | 20.22 | 20.38 | 20.00 | 20.34 | 202,487 | +0.05(+0.25%) |
Jan 07, 2013 | 20.27 | 20.46 | 20.20 | 20.29 | 141,862 | -0.02(-0.10%) |
Jan 04, 2013 | 20.18 | 20.50 | 20.08 | 20.31 | 299,502 | +0.24(+1.20%) |
Jan 03, 2013 | 20.16 | 20.30 | 20.05 | 20.07 | 282,470 | -0.12(-0.59%) |
Jan 02, 2013 | 20.23 | 20.30 | 20.08 | 20.19 | 558,931 | +0.29(+1.46%) |
Dec 31, 2012 | 19.58 | 19.90 | 19.36 | 19.90 | 332,447 | +0.30(+1.53%) |
Dec 28, 2012 | 19.49 | 19.80 | 19.47 | 19.60 | 200,094 | -0.05(-0.25%) |
Dec 27, 2012 | 19.82 | 19.92 | 19.52 | 19.65 | 227,324 | -0.21(-1.06%) |
Dec 26, 2012 | 20.00 | 20.06 | 19.81 | 19.86 | 185,653 | -0.13(-0.65%) |
Dec 24, 2012 | 19.85 | 19.99 | 19.71 | 19.99 | 87,209 | +0.10(+0.50%) |
Dec 21, 2012 | 19.48 | 19.94 | 19.45 | 19.89 | 1,108,859 | +0.06(+0.30%) |
Dec 20, 2012 | 19.74 | 19.85 | 19.58 | 19.83 | 374,390 | +0.10(+0.51%) |
Dec 19, 2012 | 19.60 | 19.85 | 19.52 | 19.73 | 958,875 | +0.18(+0.92%) |
Dec 18, 2012 | 19.10 | 19.57 | 19.10 | 19.55 | 403,852 | +0.30(+1.56%) |
Dec 17, 2012 | 18.66 | 19.25 | 18.66 | 19.25 | 239,703 | +0.63(+3.38%) |
Dec 14, 2012 | 18.77 | 18.97 | 18.19 | 18.62 | 576,325 | -0.73(-3.77%) |
Dec 13, 2012 | 19.35 | 19.48 | 19.16 | 19.35 | 336,937 | -0.05(-0.26%) |
Dec 12, 2012 | 19.78 | 19.81 | 19.29 | 19.40 | 360,904 | -0.28(-1.42%) |
Dec 11, 2012 | 19.29 | 19.89 | 19.24 | 19.68 | 397,598 | +0.50(+2.61%) |
Dec 10, 2012 | 19.16 | 19.29 | 19.00 | 19.18 | 743,172 | +0.01(+0.05%) |
Dec 07, 2012 | 19.02 | 19.21 | 18.85 | 19.17 | 113,864 | +0.27(+1.43%) |
Dec 06, 2012 | 19.11 | 19.16 | 18.80 | 18.90 | 331,647 | -0.20(-1.05%) |
Dec 05, 2012 | 18.96 | 19.29 | 18.70 | 19.10 | 255,955 | +0.19(+1.00%) |
Dec 04, 2012 | 19.02 | 19.30 | 18.67 | 18.91 | 419,088 | -0.31(-1.61%) |
Nov 30, 2012 | 19.35 | 19.35 | 19.14 | 19.22 | 356,013 | -0.08(-0.41%) |
Nov 29, 2012 | 18.94 | 19.32 | 18.57 | 19.30 | 1,862,019 | +0.57(+3.04%) |
Nov 28, 2012 | 18.63 | 18.83 | 18.28 | 18.73 | 432,478 | -0.03(-0.16%) |
Nov 27, 2012 | 18.65 | 18.94 | 18.59 | 18.76 | 361,185 | +0.05(+0.27%) |
Nov 26, 2012 | 18.08 | 18.72 | 18.01 | 18.71 | 426,391 | +0.60(+3.31%) |
Nov 23, 2012 | 18.18 | 18.24 | 18.01 | 18.11 | 99,642 | +0.04(+0.22%) |
Nov 21, 2012 | 17.66 | 18.15 | 17.25 | 18.07 | 131,633 | +0.50(+2.85%) |
Nov 20, 2012 | 17.76 | 17.81 | 17.40 | 17.57 | 349,170 | -0.26(-1.46%) |
Nov 19, 2012 | 17.08 | 17.85 | 17.04 | 17.83 | 591,433 | +0.92(+5.44%) |
Nov 16, 2012 | 16.88 | 17.00 | 16.57 | 16.91 | 212,252 | -0.03(-0.18%) |
Nov 15, 2012 | 16.90 | 17.00 | 16.65 | 16.94 | 335,478 | +0.07(+0.41%) |
Nov 14, 2012 | 17.25 | 17.28 | 16.80 | 16.87 | 326,778 | -0.37(-2.15%) |
Nov 13, 2012 | 17.29 | 17.30 | 16.92 | 17.24 | 278,031 | -0.08(-0.46%) |
Nov 12, 2012 | 18.03 | 18.03 | 17.30 | 17.32 | 285,959 | -0.59(-3.29%) |
Nov 09, 2012 | 17.53 | 18.24 | 17.50 | 17.91 | 477,218 | +0.35(+1.99%) |
Nov 08, 2012 | 17.60 | 17.93 | 17.52 | 17.56 | 813,288 | -0.25(-1.40%) |
Nov 07, 2012 | 18.94 | 19.15 | 17.02 | 17.81 | 1,573,647 | -2.94(-14.17%) |
Nov 06, 2012 | 20.65 | 20.99 | 20.33 | 20.75 | 433,582 | +0.38(+1.87%) |
Nov 05, 2012 | 19.80 | 20.64 | 19.80 | 20.37 | 424,637 | +0.63(+3.19%) |
Nov 02, 2012 | 19.90 | 20.04 | 19.57 | 19.74 | 220,708 | -0.13(-0.65%) |
Nov 01, 2012 | 19.73 | 19.95 | 19.51 | 19.87 | 218,478 | +0.21(+1.07%) |
Oct 31, 2012 | 19.57 | 19.86 | 19.53 | 19.66 | 140,891 | -0.23(-1.16%) |
Oct 26, 2012 | 19.87 | 19.89 | 19.89 | 19.89 | 178,700 | -0.04(-0.20%) |
Oct 25, 2012 | 19.60 | 19.93 | 19.51 | 19.93 | 243,539 | +0.43(+2.21%) |
Oct 24, 2012 | 19.49 | 19.56 | 19.32 | 19.50 | 206,486 | +0.14(+0.72%) |
Oct 23, 2012 | 19.24 | 19.48 | 19.21 | 19.36 | 276,302 | +0.15(+0.78%) |
Oct 19, 2012 | 19.53 | 19.60 | 19.00 | 19.21 | 360,540 | -0.42(-2.14%) |
Oct 18, 2012 | 19.03 | 19.79 | 19.03 | 19.63 | 470,404 | +0.60(+3.15%) |
Oct 17, 2012 | 18.77 | 19.06 | 18.49 | 19.03 | 608,292 | +0.24(+1.28%) |
Oct 16, 2012 | 18.71 | 19.00 | 18.71 | 18.79 | 597,439 | +0.09(+0.48%) |
Oct 15, 2012 | 18.94 | 18.94 | 18.60 | 18.70 | 633,972 | -0.24(-1.27%) |
Oct 12, 2012 | 19.53 | 19.56 | 18.45 | 18.94 | 753,102 | -0.68(-3.47%) |
Oct 11, 2012 | 19.36 | 19.74 | 19.22 | 19.62 | 648,393 | +0.33(+1.71%) |
Oct 10, 2012 | 20.00 | 20.09 | 19.04 | 19.29 | 811,075 | -0.73(-3.65%) |
Oct 09, 2012 | 20.40 | 20.42 | 19.65 | 20.02 | 734,980 | -0.37(-1.81%) |
Oct 08, 2012 | 21.85 | 21.85 | 19.72 | 20.39 | 1,870,078 | -1.52(-6.94%) |
Oct 05, 2012 | 22.76 | 22.90 | 21.78 | 21.91 | 462,338 | -0.80(-3.52%) |
Oct 04, 2012 | 22.82 | 22.98 | 22.43 | 22.71 | 273,955 | -0.06(-0.26%) |
Oct 03, 2012 | 23.25 | 23.45 | 22.60 | 22.77 | 202,512 | -0.45(-1.94%) |
Oct 02, 2012 | 23.25 | 23.32 | 23.00 | 23.22 | 241,052 | +0.09(+0.41%) |
Oct 01, 2012 | 23.15 | 23.25 | 22.96 | 23.12 | 186,477 | +0.20(+0.85%) |
Sep 28, 2012 | 22.95 | 23.05 | 22.83 | 22.93 | 173,905 | -0.15(-0.65%) |
Sep 27, 2012 | 22.50 | 23.08 | 22.32 | 23.08 | 187,364 | +0.69(+3.08%) |
Sep 26, 2012 | 23.21 | 23.21 | 22.29 | 22.39 | 267,976 | -0.84(-3.62%) |
Sep 25, 2012 | 24.25 | 24.28 | 23.20 | 23.23 | 243,445 | -0.97(-4.01%) |
Sep 24, 2012 | 24.35 | 24.35 | 24.04 | 24.20 | 157,280 | -0.32(-1.31%) |
Sep 21, 2012 | 24.86 | 24.93 | 24.46 | 24.52 | 532,071 | +0.00(+0.00%) |
Sep 20, 2012 | 24.12 | 24.63 | 24.11 | 24.52 | 153,595 | +0.32(+1.32%) |
Sep 19, 2012 | 24.38 | 24.38 | 23.87 | 24.20 | 149,049 | +0.02(+0.08%) |
Sep 18, 2012 | 24.35 | 24.35 | 24.00 | 24.18 | 141,376 | -0.13(-0.53%) |
Sep 17, 2012 | 24.83 | 24.89 | 24.11 | 24.31 | 244,437 | -0.59(-2.37%) |
Sep 14, 2012 | 24.00 | 24.98 | 23.86 | 24.90 | 359,207 | +0.51(+2.09%) |
Sep 13, 2012 | 23.81 | 24.50 | 23.49 | 24.39 | 255,496 | +0.62(+2.61%) |
Sep 12, 2012 | 23.91 | 24.17 | 23.62 | 23.77 | 113,968 | -0.11(-0.46%) |
Sep 11, 2012 | 24.06 | 24.21 | 23.76 | 23.88 | 141,270 | -0.25(-1.04%) |
Sep 10, 2012 | 23.44 | 24.28 | 23.44 | 24.13 | 258,703 | +0.69(+2.94%) |
Sep 07, 2012 | 22.97 | 23.45 | 22.73 | 23.44 | 284,004 | +0.61(+2.67%) |
Sep 06, 2012 | 22.55 | 23.21 | 22.46 | 22.83 | 202,682 | +0.40(+1.78%) |
Sep 05, 2012 | 22.94 | 22.94 | 22.22 | 22.43 | 213,617 | -0.55(-2.39%) |
Sep 04, 2012 | 22.61 | 23.11 | 22.30 | 22.98 | 229,154 | +0.33(+1.46%) |
Aug 31, 2012 | 22.92 | 22.98 | 22.50 | 22.65 | 242,553 | -0.06(-0.26%) |
Aug 30, 2012 | 23.14 | 23.16 | 22.69 | 22.71 | 141,801 | -0.60(-2.57%) |
Aug 29, 2012 | 23.23 | 23.36 | 23.00 | 23.31 | 172,885 | +0.26(+1.13%) |
Aug 27, 2012 | 23.19 | 23.31 | 22.92 | 23.05 | 142,800 | -0.10(-0.43%) |
Aug 24, 2012 | 22.70 | 23.42 | 22.67 | 23.15 | 176,181 | +0.36(+1.58%) |
Aug 23, 2012 | 23.04 | 23.17 | 22.77 | 22.79 | 146,062 | -0.38(-1.64%) |
Aug 22, 2012 | 23.26 | 23.42 | 22.97 | 23.17 | 110,383 | -0.16(-0.69%) |
Aug 21, 2012 | 23.06 | 23.64 | 23.04 | 23.33 | 187,717 | +0.41(+1.79%) |
Aug 20, 2012 | 23.35 | 23.39 | 22.73 | 22.92 | 221,306 | -0.48(-2.05%) |
Aug 17, 2012 | 23.27 | 23.49 | 23.11 | 23.40 | 147,808 | +0.05(+0.21%) |
Aug 16, 2012 | 23.12 | 23.45 | 22.95 | 23.35 | 206,357 | +0.25(+1.08%) |
Aug 15, 2012 | 22.68 | 23.19 | 22.53 | 23.10 | 173,053 | +0.46(+2.03%) |
Aug 14, 2012 | 23.17 | 23.21 | 22.55 | 22.64 | 247,538 | -0.38(-1.65%) |
Aug 13, 2012 | 23.02 | 23.16 | 22.68 | 23.02 | 167,014 | -0.11(-0.48%) |
Aug 10, 2012 | 23.00 | 23.20 | 22.75 | 23.13 | 204,974 | +0.12(+0.52%) |
Aug 09, 2012 | 23.02 | 23.39 | 22.81 | 23.01 | 136,728 | -0.12(-0.52%) |
Aug 08, 2012 | 23.00 | 23.36 | 22.82 | 23.13 | 172,315 | +0.11(+0.48%) |
Aug 07, 2012 | 22.60 | 23.21 | 22.52 | 23.02 | 191,077 | +0.49(+2.17%) |
Aug 06, 2012 | 22.41 | 22.81 | 22.35 | 22.53 | 122,505 | +0.04(+0.18%) |
Aug 03, 2012 | 22.14 | 22.63 | 22.06 | 22.49 | 137,312 | +0.59(+2.69%) |
Aug 02, 2012 | 21.72 | 22.03 | 21.39 | 21.90 | 241,286 | +0.07(+0.32%) |
Aug 01, 2012 | 22.56 | 22.77 | 21.82 | 21.83 | 261,442 | -0.67(-2.98%) |
Jul 31, 2012 | 22.51 | 22.80 | 22.43 | 22.50 | 260,732 | -0.02(-0.09%) |
Jul 30, 2012 | 22.38 | 22.60 | 22.25 | 22.52 | 239,505 | +0.00(+0.00%) |
Jul 27, 2012 | 22.16 | 22.64 | 22.01 | 22.52 | 334,585 | +0.41(+1.85%) |
Jul 26, 2012 | 22.90 | 23.06 | 21.98 | 22.11 | 753,601 | -0.68(-2.98%) |
Jul 25, 2012 | 22.57 | 23.15 | 22.19 | 22.79 | 1,312,671 | -0.94(-3.96%) |
Jul 24, 2012 | 24.47 | 24.47 | 23.25 | 23.73 | 335,543 | -0.57(-2.35%) |
Jul 23, 2012 | 24.45 | 24.50 | 23.86 | 24.30 | 235,109 | -0.45(-1.82%) |
Jul 20, 2012 | 24.91 | 24.98 | 24.54 | 24.75 | 559,189 | -0.38(-1.51%) |
Jul 19, 2012 | 25.34 | 25.43 | 25.07 | 25.13 | 452,956 | -0.16(-0.63%) |
Jul 18, 2012 | 24.51 | 25.37 | 24.46 | 25.29 | 320,599 | +0.80(+3.27%) |
Jul 17, 2012 | 24.44 | 24.66 | 24.21 | 24.49 | 236,096 | +0.14(+0.57%) |
Jul 16, 2012 | 24.13 | 24.47 | 23.94 | 24.35 | 314,245 | +0.32(+1.33%) |
Jul 13, 2012 | 23.51 | 24.13 | 23.42 | 24.03 | 271,392 | +0.57(+2.43%) |
Jul 12, 2012 | 23.26 | 23.56 | 23.10 | 23.46 | 212,915 | +0.05(+0.21%) |
Jul 11, 2012 | 23.34 | 23.49 | 23.05 | 23.41 | 306,759 | +0.04(+0.17%) |
Jul 10, 2012 | 23.84 | 23.84 | 23.29 | 23.37 | 285,390 | -0.23(-0.97%) |
Jul 09, 2012 | 23.46 | 23.69 | 23.31 | 23.60 | 312,910 | +0.05(+0.21%) |
Jul 06, 2012 | 23.56 | 23.73 | 23.49 | 23.55 | 131,293 | -0.30(-1.26%) |
Jul 05, 2012 | 24.03 | 24.17 | 23.83 | 23.85 | 795,134 | -0.30(-1.24%) |
Jul 03, 2012 | 23.47 | 24.15 | 23.43 | 24.15 | 200,017 | +0.77(+3.29%) |
Jul 02, 2012 | 23.47 | 23.51 | 22.73 | 23.38 | 500,218 | -0.08(-0.34%) |
Jun 29, 2012 | 23.29 | 23.47 | 23.10 | 23.46 | 336,355 | +0.66(+2.89%) |
Jun 28, 2012 | 22.72 | 22.80 | 22.40 | 22.80 | 128,666 | -0.05(-0.22%) |
Jun 27, 2012 | 22.32 | 22.94 | 22.32 | 22.85 | 237,779 | +0.61(+2.74%) |
Jun 26, 2012 | 22.31 | 22.38 | 22.02 | 22.24 | 127,420 | -0.03(-0.13%) |
Jun 25, 2012 | 22.10 | 22.36 | 22.10 | 22.27 | 204,519 | -0.11(-0.49%) |
Jun 22, 2012 | 22.51 | 22.65 | 22.28 | 22.38 | 871,277 | -0.04(-0.18%) |
Jun 21, 2012 | 22.63 | 22.90 | 22.11 | 22.42 | 312,406 | -0.26(-1.15%) |
Jun 20, 2012 | 22.66 | 22.79 | 22.42 | 22.68 | 232,829 | -0.04(-0.18%) |
Jun 19, 2012 | 22.35 | 23.06 | 22.26 | 22.72 | 302,154 | +0.50(+2.25%) |
Jun 18, 2012 | 22.32 | 22.57 | 22.14 | 22.22 | 215,916 | -0.28(-1.24%) |
Jun 15, 2012 | 22.29 | 22.51 | 22.20 | 22.50 | 419,302 | +0.13(+0.58%) |
Jun 14, 2012 | 22.38 | 22.88 | 22.25 | 22.37 | 296,867 | -0.03(-0.13%) |
Jun 13, 2012 | 22.60 | 22.84 | 22.36 | 22.40 | 317,077 | -0.21(-0.93%) |
Jun 12, 2012 | 22.24 | 22.62 | 22.07 | 22.61 | 342,071 | +0.55(+2.49%) |
Jun 11, 2012 | 22.86 | 22.86 | 22.04 | 22.06 | 393,283 | -0.64(-2.82%) |
Jun 08, 2012 | 22.64 | 22.80 | 22.38 | 22.70 | 192,700 | -0.01(-0.04%) |
Jun 07, 2012 | 23.16 | 23.16 | 22.68 | 22.71 | 330,864 | -0.15(-0.66%) |
Jun 06, 2012 | 22.80 | 23.02 | 22.57 | 22.86 | 329,382 | +0.22(+0.97%) |
Jun 05, 2012 | 22.31 | 22.87 | 22.21 | 22.64 | 250,554 | +0.30(+1.34%) |
Jun 04, 2012 | 22.44 | 22.60 | 21.91 | 22.34 | 333,815 | -0.06(-0.27%) |
Jun 01, 2012 | 22.89 | 23.44 | 22.36 | 22.40 | 634,909 | -1.20(-5.08%) |
May 31, 2012 | 23.76 | 23.92 | 23.30 | 23.60 | 325,304 | -0.20(-0.84%) |
May 30, 2012 | 24.21 | 24.37 | 23.77 | 23.80 | 241,497 | -0.60(-2.46%) |
May 29, 2012 | 24.25 | 24.97 | 24.15 | 24.40 | 191,209 | +0.32(+1.33%) |
May 25, 2012 | 24.00 | 24.14 | 23.80 | 24.08 | 224,560 | +0.14(+0.58%) |
May 24, 2012 | 23.81 | 24.00 | 23.60 | 23.94 | 221,654 | +0.11(+0.46%) |
May 23, 2012 | 23.77 | 23.88 | 23.06 | 23.83 | 358,985 | -0.12(-0.50%) |
May 22, 2012 | 23.90 | 24.28 | 23.82 | 23.95 | 348,426 | +0.06(+0.25%) |
May 21, 2012 | 23.92 | 23.97 | 23.77 | 23.89 | 328,102 | +0.12(+0.50%) |
May 18, 2012 | 23.87 | 24.11 | 23.73 | 23.77 | 547,996 | -0.11(-0.46%) |
May 17, 2012 | 24.20 | 24.21 | 23.76 | 23.88 | 377,473 | -0.31(-1.28%) |
May 16, 2012 | 24.73 | 24.82 | 24.16 | 24.19 | 307,499 | -0.44(-1.79%) |
May 15, 2012 | 24.79 | 25.11 | 24.53 | 24.63 | 292,064 | -0.10(-0.40%) |
May 14, 2012 | 24.95 | 25.22 | 24.73 | 24.73 | 522,106 | -0.48(-1.90%) |
May 11, 2012 | 24.96 | 25.33 | 24.91 | 25.21 | 336,710 | +0.11(+0.44%) |
May 10, 2012 | 25.09 | 25.51 | 24.89 | 25.10 | 207,739 | +0.25(+1.01%) |
May 09, 2012 | 25.01 | 25.37 | 24.78 | 24.85 | 408,803 | -0.14(-0.56%) |
May 08, 2012 | 25.21 | 25.35 | 24.66 | 24.99 | 432,278 | -0.33(-1.30%) |
May 07, 2012 | 25.36 | 25.91 | 25.26 | 25.32 | 322,370 | -0.11(-0.43%) |
May 04, 2012 | 25.86 | 25.93 | 25.38 | 25.43 | 265,439 | -0.54(-2.08%) |
May 03, 2012 | 26.47 | 26.47 | 25.87 | 25.97 | 178,554 | -0.53(-2.00%) |
May 02, 2012 | 26.60 | 26.92 | 26.10 | 26.50 | 291,153 | -0.40(-1.49%) |