Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.78 | 26.43 | 25.68 | 26.25 | 194,830 | +0.54(+2.10%) |
Apr 29, 2013 | 25.65 | 25.74 | 25.54 | 25.71 | 87,693 | +0.06(+0.23%) |
Apr 26, 2013 | 25.52 | 25.73 | 25.46 | 25.65 | 142,727 | +0.15(+0.59%) |
Apr 25, 2013 | 25.83 | 25.93 | 25.40 | 25.50 | 255,683 | -0.29(-1.12%) |
Apr 24, 2013 | 25.63 | 25.85 | 25.50 | 25.79 | 130,844 | +0.41(+1.62%) |
Apr 23, 2013 | 25.15 | 25.49 | 25.15 | 25.38 | 95,513 | +0.20(+0.79%) |
Apr 22, 2013 | 25.39 | 25.39 | 25.11 | 25.18 | 442,925 | -0.09(-0.36%) |
Apr 19, 2013 | 25.89 | 25.89 | 25.11 | 25.27 | 229,783 | -0.49(-1.90%) |
Apr 18, 2013 | 25.54 | 25.94 | 25.42 | 25.76 | 286,307 | +0.34(+1.34%) |
Apr 17, 2013 | 25.17 | 25.48 | 25.10 | 25.42 | 224,507 | +0.25(+0.99%) |
Apr 16, 2013 | 25.10 | 25.36 | 25.00 | 25.17 | 289,849 | +0.19(+0.76%) |
Apr 15, 2013 | 25.14 | 25.44 | 24.90 | 24.98 | 367,606 | -0.44(-1.73%) |
Apr 12, 2013 | 25.65 | 25.65 | 25.28 | 25.42 | 278,202 | -0.32(-1.24%) |
Apr 11, 2013 | 25.81 | 25.93 | 25.56 | 25.74 | 255,001 | +0.01(+0.04%) |
Apr 10, 2013 | 25.55 | 25.86 | 25.45 | 25.73 | 251,793 | +0.28(+1.10%) |
Apr 09, 2013 | 25.76 | 25.89 | 25.36 | 25.45 | 675,564 | -0.32(-1.24%) |
Apr 08, 2013 | 26.00 | 26.09 | 25.69 | 25.77 | 207,168 | -0.17(-0.66%) |
Apr 05, 2013 | 25.68 | 26.00 | 25.58 | 25.94 | 335,439 | +0.01(+0.04%) |
Apr 04, 2013 | 26.11 | 26.22 | 25.70 | 25.93 | 236,051 | -0.29(-1.11%) |
Apr 03, 2013 | 26.35 | 26.67 | 26.11 | 26.22 | 295,454 | -0.19(-0.72%) |
Apr 02, 2013 | 26.36 | 26.68 | 26.36 | 26.41 | 146,565 | +0.02(+0.08%) |
Apr 01, 2013 | 26.39 | 26.46 | 26.22 | 26.39 | 110,930 | +0.11(+0.42%) |
Mar 28, 2013 | 26.28 | 26.28 | 26.28 | 0 | +0.01(+0.04%) | |
Mar 27, 2013 | 26.29 | 26.38 | 25.93 | 26.27 | 185,315 | +0.06(+0.23%) |
Mar 26, 2013 | 26.14 | 26.35 | 25.90 | 26.21 | 156,397 | +0.06(+0.23%) |
Mar 25, 2013 | 26.00 | 26.25 | 25.97 | 26.15 | 200,298 | +0.25(+0.97%) |
Mar 22, 2013 | 25.76 | 25.95 | 25.52 | 25.90 | 304,199 | +0.15(+0.58%) |
Mar 21, 2013 | 25.69 | 26.01 | 25.62 | 25.75 | 203,037 | +0.06(+0.23%) |
Mar 20, 2013 | 25.90 | 25.92 | 25.55 | 25.69 | 241,942 | -0.21(-0.81%) |
Mar 19, 2013 | 25.79 | 25.92 | 25.62 | 25.90 | 258,090 | +0.10(+0.39%) |
Mar 18, 2013 | 26.00 | 26.00 | 25.73 | 25.80 | 133,793 | -0.23(-0.88%) |
Mar 15, 2013 | 25.71 | 26.06 | 25.68 | 26.03 | 347,950 | +0.27(+1.05%) |
Mar 14, 2013 | 25.91 | 26.02 | 25.59 | 25.76 | 184,435 | -0.24(-0.92%) |
Mar 13, 2013 | 26.05 | 26.05 | 25.77 | 26.00 | 204,266 | +0.00(+0.00%) |
Mar 12, 2013 | 25.95 | 26.04 | 25.75 | 26.00 | 152,721 | -0.05(-0.19%) |
Mar 11, 2013 | 25.79 | 26.06 | 25.70 | 26.05 | 241,843 | +0.31(+1.20%) |
Mar 08, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 344,604 | -0.26(-1.00%) |
Mar 07, 2013 | 26.16 | 26.23 | 25.91 | 26.00 | 378,084 | +0.09(+0.35%) |
Mar 06, 2013 | 26.49 | 26.49 | 25.77 | 25.91 | 844,628 | +0.16(+0.62%) |
Mar 05, 2013 | 25.40 | 25.91 | 25.34 | 25.75 | 342,630 | +0.45(+1.78%) |
Mar 04, 2013 | 25.15 | 25.40 | 25.05 | 25.30 | 332,150 | +0.25(+1.00%) |
Mar 01, 2013 | 25.20 | 25.32 | 24.98 | 25.05 | 277,742 | -0.15(-0.60%) |
Feb 28, 2013 | 25.25 | 25.25 | 25.02 | 25.20 | 549,599 | +0.00(+0.00%) |
Feb 27, 2013 | 25.00 | 25.25 | 24.97 | 25.20 | 420,476 | +0.25(+1.00%) |
Feb 26, 2013 | 25.43 | 25.43 | 24.58 | 24.95 | 255,600 | -0.25(-0.99%) |
Feb 22, 2013 | 24.85 | 25.29 | 24.83 | 25.20 | 359,532 | +0.38(+1.53%) |
Feb 21, 2013 | 25.74 | 25.74 | 24.57 | 24.82 | 1,075,893 | -1.56(-5.91%) |
Feb 20, 2013 | 26.55 | 26.70 | 26.21 | 26.38 | 220,836 | -0.25(-0.94%) |
Feb 19, 2013 | 26.43 | 26.93 | 26.36 | 26.63 | 231,448 | +0.38(+1.45%) |
Feb 15, 2013 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 14, 2013 | 25.60 | 26.00 | 25.41 | 26.00 | 261,021 | +0.35(+1.36%) |
Feb 13, 2013 | 25.38 | 25.79 | 25.38 | 25.65 | 195,613 | +0.15(+0.59%) |
Feb 12, 2013 | 25.68 | 25.73 | 25.36 | 25.50 | 190,894 | -0.11(-0.43%) |
Feb 11, 2013 | 26.09 | 26.09 | 25.36 | 25.61 | 202,196 | -0.50(-1.91%) |
Feb 08, 2013 | 25.87 | 26.19 | 25.71 | 26.11 | 205,875 | +0.44(+1.71%) |
Feb 07, 2013 | 25.64 | 25.85 | 25.58 | 25.67 | 185,211 | +0.14(+0.55%) |
Feb 06, 2013 | 25.30 | 25.69 | 25.30 | 25.53 | 320,183 | +0.71(+2.86%) |
Feb 04, 2013 | 25.16 | 25.16 | 24.60 | 24.82 | 181,075 | -0.19(-0.76%) |
Feb 01, 2013 | 25.02 | 25.76 | 25.00 | 25.01 | 319,476 | -0.11(-0.44%) |
Jan 31, 2013 | 24.94 | 25.28 | 24.61 | 25.12 | 309,799 | +0.12(+0.48%) |
Jan 30, 2013 | 25.10 | 25.20 | 24.67 | 25.00 | 186,545 | +0.03(+0.12%) |
Jan 29, 2013 | 24.75 | 25.06 | 24.75 | 24.97 | 164,807 | +0.29(+1.18%) |
Jan 28, 2013 | 24.70 | 24.74 | 24.53 | 24.68 | 132,830 | +0.19(+0.78%) |
Jan 25, 2013 | 24.09 | 24.73 | 24.06 | 24.49 | 269,604 | +0.59(+2.47%) |
Jan 24, 2013 | 23.76 | 24.11 | 23.76 | 23.90 | 136,292 | +0.03(+0.13%) |
Jan 23, 2013 | 23.68 | 24.03 | 23.68 | 23.87 | 218,552 | +0.01(+0.04%) |
Jan 22, 2013 | 24.05 | 24.11 | 23.69 | 23.86 | 286,593 | -0.28(-1.16%) |
Jan 21, 2013 | 24.29 | 24.29 | 24.10 | 24.14 | 58,884 | +0.04(+0.17%) |
Jan 18, 2013 | 24.17 | 24.34 | 24.01 | 24.10 | 552,150 | -0.01(-0.04%) |
Jan 17, 2013 | 23.60 | 24.25 | 23.60 | 24.11 | 241,842 | +0.66(+2.81%) |
Jan 16, 2013 | 23.59 | 23.59 | 23.40 | 23.45 | 130,139 | -0.12(-0.51%) |
Jan 15, 2013 | 23.50 | 23.63 | 23.40 | 23.57 | 145,653 | -0.02(-0.08%) |
Jan 14, 2013 | 23.83 | 23.86 | 23.51 | 23.59 | 147,336 | -0.13(-0.55%) |
Jan 11, 2013 | 23.75 | 23.84 | 23.55 | 23.72 | 153,220 | +0.06(+0.25%) |
Jan 10, 2013 | 23.85 | 23.87 | 23.50 | 23.66 | 448,805 | +0.03(+0.13%) |
Jan 09, 2013 | 23.75 | 23.92 | 23.63 | 23.63 | 196,143 | -0.03(-0.13%) |
Jan 08, 2013 | 23.85 | 23.90 | 23.62 | 23.66 | 196,041 | -0.17(-0.71%) |
Jan 07, 2013 | 23.95 | 23.95 | 23.66 | 23.83 | 174,628 | -0.12(-0.50%) |
Jan 04, 2013 | 24.01 | 24.06 | 23.81 | 23.95 | 180,302 | -0.06(-0.25%) |
Jan 03, 2013 | 24.10 | 24.13 | 23.89 | 24.01 | 593,659 | -0.31(-1.27%) |
Jan 02, 2013 | 24.38 | 24.35 | 24.10 | 24.32 | 146,093 | +0.32(+1.33%) |
Dec 31, 2012 | 24.00 | 24.00 | 24.00 | 0 | +0.23(+0.97%) | |
Dec 28, 2012 | 23.71 | 23.91 | 23.54 | 23.77 | 119,194 | +0.05(+0.21%) |
Dec 27, 2012 | 23.76 | 23.92 | 23.63 | 23.72 | 116,375 | -0.23(-0.96%) |
Dec 24, 2012 | 23.95 | 23.95 | 23.95 | 0 | +0.10(+0.42%) | |
Dec 21, 2012 | 23.91 | 24.11 | 23.70 | 23.85 | 1,307,568 | -0.17(-0.71%) |
Dec 20, 2012 | 24.07 | 24.21 | 23.90 | 24.02 | 255,594 | +0.00(+0.00%) |
Dec 19, 2012 | 24.01 | 24.36 | 24.00 | 24.02 | 311,777 | +0.08(+0.33%) |
Dec 18, 2012 | 24.15 | 24.16 | 23.86 | 23.94 | 247,840 | -0.16(-0.66%) |
Dec 17, 2012 | 23.90 | 24.17 | 23.90 | 24.10 | 598,517 | +0.29(+1.22%) |
Dec 14, 2012 | 23.69 | 23.97 | 23.59 | 23.81 | 348,918 | +0.21(+0.89%) |
Dec 13, 2012 | 23.52 | 23.77 | 23.52 | 23.60 | 309,059 | +0.08(+0.34%) |
Dec 12, 2012 | 23.50 | 23.86 | 23.36 | 23.52 | 419,070 | +0.18(+0.77%) |
Dec 11, 2012 | 23.11 | 23.46 | 23.10 | 23.34 | 549,727 | +0.28(+1.21%) |
Dec 10, 2012 | 23.00 | 23.14 | 22.90 | 23.06 | 481,867 | +0.15(+0.65%) |
Dec 07, 2012 | 22.83 | 23.00 | 22.65 | 22.91 | 281,690 | +0.16(+0.70%) |
Dec 06, 2012 | 22.82 | 22.82 | 22.53 | 22.75 | 126,405 | -0.07(-0.31%) |
Dec 05, 2012 | 22.81 | 22.95 | 22.75 | 22.82 | 225,568 | +0.01(+0.04%) |
Dec 04, 2012 | 22.89 | 22.98 | 22.62 | 22.81 | 265,747 | -0.05(-0.22%) |
Nov 30, 2012 | 22.60 | 22.86 | 22.55 | 22.86 | 357,214 | +0.28(+1.24%) |
Nov 29, 2012 | 22.59 | 22.68 | 22.48 | 22.58 | 191,177 | +0.16(+0.71%) |
Nov 28, 2012 | 22.15 | 22.52 | 22.10 | 22.42 | 237,471 | +0.34(+1.54%) |
Nov 27, 2012 | 22.23 | 22.24 | 22.03 | 22.08 | 198,979 | -0.06(-0.27%) |
Nov 26, 2012 | 22.25 | 22.25 | 22.10 | 22.14 | 558,272 | -0.08(-0.36%) |
Nov 24, 2012 | 22.30 | 22.30 | 22.12 | 22.22 | 272,991 | +0.00(+0.00%) |
Nov 23, 2012 | 22.30 | 22.30 | 22.12 | 22.22 | 272,991 | -0.03(-0.13%) |
Nov 22, 2012 | 22.28 | 22.35 | 22.01 | 22.25 | 93,012 | +0.04(+0.18%) |
Nov 21, 2012 | 22.41 | 22.43 | 22.06 | 22.21 | 184,534 | -0.10(-0.45%) |
Nov 20, 2012 | 22.61 | 22.61 | 22.20 | 22.31 | 143,207 | -0.31(-1.37%) |
Nov 19, 2012 | 22.36 | 22.65 | 22.32 | 22.62 | 239,255 | +0.53(+2.40%) |
Nov 16, 2012 | 21.90 | 22.21 | 21.61 | 22.09 | 268,396 | +0.27(+1.24%) |
Nov 15, 2012 | 21.99 | 22.19 | 21.40 | 21.82 | 283,571 | -0.17(-0.77%) |
Nov 14, 2012 | 22.27 | 22.35 | 21.87 | 21.99 | 242,657 | -0.19(-0.86%) |
Nov 13, 2012 | 22.26 | 22.42 | 22.17 | 22.18 | 138,486 | -0.13(-0.58%) |
Nov 12, 2012 | 22.58 | 22.60 | 22.27 | 22.31 | 114,219 | -0.11(-0.49%) |
Nov 09, 2012 | 22.35 | 22.60 | 22.12 | 22.42 | 124,521 | +0.13(+0.58%) |
Nov 08, 2012 | 22.66 | 22.68 | 22.15 | 22.29 | 219,906 | -0.17(-0.76%) |
Nov 07, 2012 | 22.76 | 22.77 | 22.40 | 22.46 | 320,625 | -0.39(-1.71%) |
Nov 06, 2012 | 22.93 | 22.90 | 22.66 | 22.85 | 309,482 | -0.05(-0.22%) |
Nov 05, 2012 | 23.03 | 23.06 | 22.83 | 22.90 | 232,062 | -0.10(-0.43%) |
Nov 02, 2012 | 23.06 | 23.10 | 22.93 | 23.00 | 212,888 | -0.02(-0.09%) |
Nov 01, 2012 | 23.00 | 23.17 | 22.93 | 23.02 | 358,561 | +0.06(+0.26%) |
Oct 31, 2012 | 22.83 | 23.14 | 22.82 | 22.96 | 435,256 | +0.19(+0.83%) |
Oct 30, 2012 | 22.96 | 22.96 | 22.77 | 22.77 | 147,598 | -0.32(-1.39%) |
Oct 29, 2012 | 22.94 | 23.09 | 22.36 | 23.09 | 654,117 | -0.06(-0.26%) |
Oct 26, 2012 | 23.15 | 23.20 | 23.07 | 23.15 | 155,188 | +0.06(+0.26%) |
Oct 25, 2012 | 23.00 | 23.16 | 22.95 | 23.09 | 308,545 | +0.19(+0.83%) |
Oct 24, 2012 | 23.07 | 23.10 | 22.82 | 22.90 | 169,814 | -0.11(-0.48%) |
Oct 23, 2012 | 23.23 | 23.23 | 22.88 | 23.01 | 154,779 | -0.29(-1.24%) |
Oct 19, 2012 | 23.37 | 23.40 | 23.05 | 23.30 | 195,445 | +0.01(+0.04%) |
Oct 18, 2012 | 23.45 | 23.45 | 23.20 | 23.29 | 98,925 | -0.14(-0.60%) |
Oct 17, 2012 | 23.25 | 23.48 | 23.21 | 23.43 | 409,629 | +0.18(+0.77%) |
Oct 16, 2012 | 23.46 | 23.46 | 23.15 | 23.25 | 193,612 | -0.01(-0.04%) |
Oct 15, 2012 | 23.20 | 23.34 | 22.98 | 23.26 | 417,435 | +0.10(+0.43%) |
Oct 12, 2012 | 22.74 | 23.29 | 22.73 | 23.16 | 1,510,367 | +0.42(+1.85%) |
Oct 11, 2012 | 22.80 | 22.87 | 22.58 | 22.74 | 105,228 | +0.11(+0.49%) |
Oct 10, 2012 | 23.15 | 23.17 | 22.56 | 22.63 | 217,984 | -0.52(-2.25%) |
Oct 09, 2012 | 23.50 | 23.50 | 23.09 | 23.15 | 111,149 | -0.08(-0.34%) |
Oct 05, 2012 | 23.23 | 23.23 | 23.23 | 0 | +0.13(+0.56%) | |
Oct 04, 2012 | 23.19 | 23.24 | 23.07 | 23.10 | 86,023 | +0.08(+0.35%) |
Oct 03, 2012 | 22.99 | 23.19 | 22.90 | 23.02 | 183,451 | +0.12(+0.52%) |
Oct 02, 2012 | 22.96 | 23.18 | 22.90 | 22.90 | 257,518 | -0.07(-0.30%) |
Oct 01, 2012 | 23.17 | 23.26 | 22.83 | 22.97 | 154,905 | -0.06(-0.26%) |
Sep 28, 2012 | 22.93 | 23.21 | 22.83 | 23.03 | 212,507 | +0.10(+0.44%) |
Sep 27, 2012 | 23.09 | 23.10 | 22.90 | 22.93 | 117,314 | -0.01(-0.04%) |
Sep 26, 2012 | 23.13 | 23.13 | 22.85 | 22.94 | 165,772 | -0.14(-0.61%) |
Sep 25, 2012 | 23.02 | 23.33 | 22.92 | 23.08 | 202,531 | +0.10(+0.44%) |
Sep 24, 2012 | 22.89 | 23.01 | 22.76 | 22.98 | 285,429 | +0.07(+0.31%) |
Sep 21, 2012 | 23.11 | 23.31 | 22.81 | 22.91 | 2,047,652 | -0.20(-0.87%) |
Sep 20, 2012 | 22.90 | 23.23 | 22.84 | 23.11 | 376,474 | +0.21(+0.92%) |
Sep 19, 2012 | 22.87 | 22.95 | 22.75 | 22.90 | 216,096 | +0.03(+0.13%) |
Sep 18, 2012 | 22.96 | 22.96 | 22.68 | 22.87 | 241,496 | +0.19(+0.84%) |
Sep 17, 2012 | 22.89 | 22.89 | 22.52 | 22.68 | 200,448 | -0.12(-0.53%) |
Sep 14, 2012 | 23.00 | 23.00 | 22.66 | 22.80 | 130,841 | -0.05(-0.22%) |
Sep 13, 2012 | 22.94 | 22.97 | 22.65 | 22.85 | 222,174 | +0.12(+0.53%) |
Sep 12, 2012 | 22.75 | 22.99 | 22.71 | 22.73 | 151,226 | +0.08(+0.35%) |
Sep 11, 2012 | 22.66 | 22.70 | 22.45 | 22.65 | 148,551 | +0.04(+0.18%) |
Sep 10, 2012 | 22.40 | 22.67 | 22.37 | 22.61 | 166,673 | +0.21(+0.94%) |
Sep 07, 2012 | 22.47 | 22.48 | 22.14 | 22.40 | 253,531 | +0.05(+0.22%) |
Sep 06, 2012 | 21.85 | 22.47 | 21.77 | 22.35 | 183,333 | +0.75(+3.47%) |
Sep 05, 2012 | 21.56 | 21.71 | 21.31 | 21.60 | 341,878 | +0.36(+1.69%) |
Sep 04, 2012 | 21.61 | 21.82 | 21.11 | 21.24 | 158,959 | -0.43(-1.98%) |
Aug 31, 2012 | 21.67 | 21.67 | 21.67 | 0 | -0.02(-0.09%) | |
Aug 30, 2012 | 21.85 | 21.93 | 21.61 | 21.69 | 127,901 | -0.16(-0.73%) |
Aug 29, 2012 | 22.09 | 22.09 | 21.81 | 21.85 | 273,560 | -0.31(-1.40%) |
Aug 27, 2012 | 22.38 | 22.38 | 22.10 | 22.16 | 66,250 | -0.18(-0.81%) |
Aug 24, 2012 | 22.32 | 22.41 | 22.23 | 22.34 | 84,000 | +0.13(+0.59%) |
Aug 23, 2012 | 22.30 | 22.36 | 22.20 | 22.21 | 209,538 | -0.09(-0.40%) |
Aug 22, 2012 | 22.30 | 22.45 | 22.10 | 22.30 | 161,137 | -0.05(-0.22%) |
Aug 21, 2012 | 22.50 | 22.58 | 22.17 | 22.35 | 172,771 | -0.10(-0.45%) |
Aug 20, 2012 | 22.34 | 22.48 | 22.34 | 22.45 | 86,761 | +0.11(+0.49%) |
Aug 17, 2012 | 22.27 | 22.39 | 22.21 | 22.34 | 135,576 | +0.25(+1.13%) |
Aug 16, 2012 | 22.20 | 22.35 | 21.81 | 22.09 | 165,472 | -0.20(-0.90%) |
Aug 15, 2012 | 22.05 | 22.31 | 21.95 | 22.29 | 165,637 | +0.26(+1.18%) |
Aug 14, 2012 | 22.28 | 22.33 | 22.01 | 22.03 | 142,292 | -0.04(-0.18%) |
Aug 13, 2012 | 21.99 | 22.23 | 21.95 | 22.07 | 170,879 | +0.22(+1.01%) |
Aug 11, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.00(+0.00%) |
Aug 10, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.11(+0.51%) |
Aug 09, 2012 | 21.47 | 21.88 | 21.43 | 21.74 | 259,653 | +0.33(+1.54%) |
Aug 08, 2012 | 21.49 | 21.59 | 21.20 | 21.41 | 218,066 | +0.27(+1.28%) |
Aug 07, 2012 | 21.17 | 21.36 | 21.04 | 21.14 | 189,277 | +0.15(+0.71%) |
Aug 03, 2012 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Aug 02, 2012 | 20.90 | 21.14 | 20.90 | 20.96 | 76,914 | +0.06(+0.29%) |
Aug 01, 2012 | 20.85 | 21.07 | 20.71 | 20.90 | 106,187 | +0.15(+0.72%) |
Jul 31, 2012 | 21.29 | 21.29 | 20.65 | 20.75 | 139,324 | -0.50(-2.35%) |
Jul 30, 2012 | 21.11 | 21.47 | 21.11 | 21.25 | 80,231 | +0.08(+0.38%) |
Jul 27, 2012 | 21.43 | 21.43 | 20.96 | 21.17 | 144,145 | -0.17(-0.80%) |
Jul 26, 2012 | 21.27 | 21.53 | 21.05 | 21.34 | 127,447 | +0.12(+0.57%) |
Jul 25, 2012 | 20.95 | 21.45 | 20.95 | 21.22 | 247,779 | +0.23(+1.10%) |
Jul 24, 2012 | 21.01 | 21.20 | 20.90 | 20.99 | 53,902 | -0.21(-0.99%) |
Jul 23, 2012 | 21.13 | 21.40 | 20.98 | 21.20 | 109,327 | +0.05(+0.24%) |
Jul 20, 2012 | 21.58 | 21.68 | 21.13 | 21.15 | 145,448 | -0.38(-1.76%) |
Jul 19, 2012 | 21.24 | 21.75 | 21.13 | 21.53 | 197,235 | +0.67(+3.21%) |
Jul 18, 2012 | 20.80 | 20.97 | 20.65 | 20.86 | 125,996 | +0.10(+0.48%) |
Jul 17, 2012 | 20.05 | 20.96 | 20.05 | 20.76 | 188,436 | +0.62(+3.08%) |
Jul 16, 2012 | 20.29 | 20.29 | 20.04 | 20.14 | 163,291 | -0.13(-0.64%) |
Jul 13, 2012 | 20.16 | 20.32 | 19.87 | 20.27 | 179,930 | +0.08(+0.40%) |
Jul 12, 2012 | 20.30 | 20.48 | 19.97 | 20.19 | 222,231 | -0.26(-1.27%) |
Jul 11, 2012 | 20.31 | 20.55 | 20.05 | 20.45 | 194,351 | +0.14(+0.69%) |
Jul 10, 2012 | 20.55 | 20.55 | 20.23 | 20.31 | 195,238 | -0.23(-1.12%) |
Jul 09, 2012 | 20.62 | 20.73 | 20.50 | 20.54 | 164,943 | -0.04(-0.19%) |
Jul 06, 2012 | 20.59 | 20.73 | 20.57 | 20.58 | 99,586 | +0.03(+0.15%) |
Jul 05, 2012 | 20.50 | 20.88 | 20.36 | 20.55 | 222,805 | -0.01(-0.05%) |
Jul 04, 2012 | 20.17 | 20.78 | 20.17 | 20.56 | 118,338 | +0.39(+1.93%) |
Jul 03, 2012 | 20.80 | 20.70 | 20.12 | 20.17 | 369,167 | -0.43(-2.09%) |
Jun 29, 2012 | 20.60 | 20.60 | 20.60 | 0 | +0.24(+1.18%) | |
Jun 28, 2012 | 20.49 | 20.61 | 20.31 | 20.36 | 327,600 | -0.26(-1.26%) |
Jun 27, 2012 | 21.00 | 21.00 | 20.47 | 20.62 | 175,855 | -0.40(-1.90%) |
Jun 26, 2012 | 21.08 | 21.15 | 20.80 | 21.02 | 279,646 | -0.01(-0.05%) |
Jun 25, 2012 | 21.29 | 21.29 | 20.75 | 21.03 | 139,110 | -0.23(-1.08%) |
Jun 22, 2012 | 21.11 | 21.56 | 21.11 | 21.26 | 252,275 | +0.17(+0.81%) |
Jun 21, 2012 | 21.12 | 21.16 | 20.86 | 21.09 | 281,141 | -0.03(-0.14%) |
Jun 20, 2012 | 21.08 | 21.78 | 21.08 | 21.12 | 293,450 | +0.10(+0.48%) |
Jun 19, 2012 | 21.00 | 21.21 | 20.81 | 21.02 | 263,836 | +0.02(+0.10%) |
Jun 18, 2012 | 21.00 | 21.23 | 20.66 | 21.00 | 224,483 | -0.19(-0.90%) |
Jun 15, 2012 | 20.94 | 21.33 | 20.70 | 21.19 | 563,880 | +0.38(+1.83%) |
Jun 14, 2012 | 20.74 | 21.39 | 20.69 | 20.81 | 236,061 | +0.06(+0.29%) |
Jun 13, 2012 | 20.61 | 20.97 | 20.61 | 20.75 | 344,040 | -0.05(-0.24%) |
Jun 12, 2012 | 20.73 | 21.00 | 20.55 | 20.80 | 118,255 | +0.12(+0.58%) |
Jun 11, 2012 | 20.81 | 20.90 | 20.51 | 20.68 | 137,164 | +0.14(+0.68%) |
Jun 08, 2012 | 20.61 | 20.74 | 20.29 | 20.54 | 177,314 | -0.21(-1.01%) |
Jun 07, 2012 | 21.06 | 21.12 | 20.60 | 20.75 | 179,882 | -0.35(-1.66%) |
Jun 06, 2012 | 20.44 | 21.33 | 20.44 | 21.10 | 176,870 | +0.42(+2.03%) |
Jun 05, 2012 | 20.39 | 20.99 | 20.16 | 20.68 | 129,366 | +0.16(+0.78%) |
Jun 04, 2012 | 20.70 | 20.70 | 19.82 | 20.52 | 237,627 | -0.24(-1.16%) |
Jun 02, 2012 | 20.97 | 20.97 | 20.25 | 20.76 | 165,911 | +0.00(+0.00%) |
Jun 01, 2012 | 20.97 | 20.97 | 20.25 | 20.76 | 165,911 | -0.28(-1.33%) |
May 31, 2012 | 21.09 | 21.09 | 20.52 | 21.04 | 248,063 | +0.15(+0.72%) |
May 30, 2012 | 21.00 | 21.25 | 20.60 | 20.89 | 132,054 | -0.15(-0.71%) |
May 29, 2012 | 20.96 | 21.22 | 20.88 | 21.04 | 85,531 | +0.04(+0.19%) |
May 28, 2012 | 21.04 | 21.07 | 20.88 | 21.00 | 96,148 | +0.01(+0.05%) |
May 25, 2012 | 21.00 | 21.03 | 20.83 | 20.99 | 126,372 | -0.01(-0.05%) |
May 24, 2012 | 21.22 | 21.48 | 20.96 | 21.00 | 167,369 | -0.15(-0.71%) |
May 23, 2012 | 21.11 | 21.25 | 21.00 | 21.15 | 91,056 | -0.25(-1.17%) |
May 22, 2012 | 21.01 | 21.54 | 20.90 | 21.40 | 259,152 | +0.40(+1.90%) |
May 18, 2012 | 21.00 | 21.00 | 21.00 | 0 | -0.17(-0.80%) | |
May 17, 2012 | 21.41 | 21.61 | 21.05 | 21.17 | 125,610 | -0.23(-1.07%) |
May 16, 2012 | 21.08 | 21.71 | 21.04 | 21.40 | 219,870 | +0.14(+0.66%) |
May 15, 2012 | 21.61 | 21.61 | 21.07 | 21.26 | 265,475 | -0.24(-1.12%) |
May 14, 2012 | 21.83 | 21.98 | 21.40 | 21.50 | 379,693 | -0.37(-1.69%) |
May 11, 2012 | 21.76 | 21.98 | 21.52 | 21.87 | 267,276 | -0.53(-2.37%) |
May 10, 2012 | 22.00 | 22.84 | 21.96 | 22.40 | 320,617 | +0.56(+2.56%) |
May 09, 2012 | 22.00 | 22.14 | 21.65 | 21.84 | 220,015 | -0.16(-0.73%) |
May 08, 2012 | 21.75 | 22.10 | 21.53 | 22.00 | 194,483 | +0.25(+1.15%) |
May 07, 2012 | 21.43 | 21.81 | 21.33 | 21.75 | 438,409 | +0.14(+0.65%) |
May 04, 2012 | 22.17 | 22.17 | 21.56 | 21.61 | 111,390 | -0.57(-2.57%) |
May 03, 2012 | 22.20 | 22.30 | 22.03 | 22.18 | 129,673 | -0.01(-0.05%) |
May 02, 2012 | 22.30 | 22.45 | 22.11 | 22.19 | 172,536 | -0.11(-0.49%) |