Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |
Apr 01, 2013 | 26.45 | 26.80 | 25.86 | 26.20 | 1,771,737 | -0.24(-0.90%) |
Mar 28, 2013 | 26.45 | 27.04 | 26.15 | 26.44 | 1,842,577 | +0.06(+0.22%) |
Mar 27, 2013 | 25.74 | 26.50 | 25.49 | 26.38 | 1,383,389 | +0.54(+2.10%) |
Mar 26, 2013 | 25.71 | 25.94 | 25.43 | 25.84 | 1,641,858 | +0.42(+1.64%) |
Mar 25, 2013 | 26.25 | 26.60 | 25.00 | 25.42 | 2,172,321 | -0.53(-2.05%) |
Mar 22, 2013 | 25.52 | 25.97 | 25.38 | 25.96 | 1,686,559 | +0.33(+1.30%) |
Mar 21, 2013 | 25.96 | 26.19 | 25.31 | 25.62 | 1,573,193 | -0.52(-2.00%) |
Mar 20, 2013 | 26.22 | 26.36 | 25.62 | 26.15 | 1,799,611 | +0.22(+0.84%) |
Mar 19, 2013 | 26.57 | 26.99 | 25.47 | 25.93 | 2,216,225 | -0.70(-2.64%) |
Mar 18, 2013 | 26.13 | 26.66 | 25.73 | 26.63 | 2,622,185 | -0.07(-0.25%) |
Mar 15, 2013 | 26.37 | 26.83 | 25.99 | 26.70 | 3,345,746 | +0.20(+0.75%) |
Mar 14, 2013 | 26.48 | 27.02 | 25.92 | 26.50 | 3,441,470 | +0.11(+0.43%) |
Mar 13, 2013 | 25.09 | 26.52 | 25.09 | 26.38 | 3,305,178 | +1.24(+4.91%) |
Mar 12, 2013 | 24.85 | 25.17 | 24.70 | 25.15 | 2,794,498 | +0.34(+1.38%) |
Mar 11, 2013 | 24.51 | 24.88 | 24.22 | 24.81 | 2,021,807 | +0.29(+1.16%) |
Mar 08, 2013 | 24.47 | 24.66 | 23.90 | 24.52 | 1,460,738 | +0.35(+1.45%) |
Mar 07, 2013 | 24.24 | 24.40 | 23.87 | 24.17 | 1,917,812 | -0.02(-0.08%) |
Mar 06, 2013 | 24.36 | 24.56 | 23.56 | 24.19 | 2,557,697 | +0.01(+0.04%) |
Mar 05, 2013 | 22.90 | 24.80 | 22.90 | 24.18 | 3,887,928 | +1.43(+6.26%) |
Mar 04, 2013 | 22.36 | 22.77 | 22.24 | 22.76 | 1,927,289 | +0.39(+1.74%) |
Mar 01, 2013 | 22.03 | 22.76 | 22.02 | 22.37 | 2,451,544 | +0.16(+0.73%) |
Feb 28, 2013 | 22.07 | 22.55 | 22.04 | 22.20 | 1,353,319 | +0.02(+0.09%) |
Feb 27, 2013 | 21.87 | 22.42 | 21.75 | 22.18 | 1,354,578 | +0.35(+1.61%) |
Feb 26, 2013 | 22.09 | 22.47 | 21.27 | 21.83 | 2,236,327 | -0.63(-2.79%) |
Feb 22, 2013 | 21.64 | 22.48 | 21.57 | 22.46 | 1,985,337 | +1.02(+4.74%) |
Feb 21, 2013 | 21.93 | 22.05 | 20.97 | 21.44 | 2,310,485 | -0.52(-2.38%) |
Feb 20, 2013 | 23.38 | 23.40 | 21.82 | 21.97 | 2,392,409 | -1.33(-5.73%) |
Feb 19, 2013 | 22.82 | 23.32 | 22.75 | 23.30 | 1,678,193 | +0.65(+2.87%) |
Feb 15, 2013 | 22.88 | 23.21 | 22.63 | 22.65 | 2,040,527 | -0.44(-1.89%) |
Feb 14, 2013 | 21.09 | 23.66 | 20.90 | 23.09 | 4,209,701 | +1.18(+5.38%) |
Feb 13, 2013 | 22.04 | 22.39 | 21.72 | 21.91 | 1,908,510 | -0.17(-0.77%) |
Feb 12, 2013 | 21.71 | 22.18 | 21.38 | 22.08 | 1,234,179 | +0.38(+1.75%) |
Feb 11, 2013 | 21.72 | 21.78 | 21.32 | 21.70 | 760,159 | -0.02(-0.09%) |
Feb 08, 2013 | 21.71 | 21.90 | 21.48 | 21.72 | 830,648 | +0.02(+0.09%) |
Feb 07, 2013 | 21.68 | 21.91 | 21.49 | 21.70 | 1,426,776 | +0.01(+0.04%) |
Feb 06, 2013 | 21.39 | 21.69 | 21.24 | 21.69 | 1,408,727 | +0.62(+2.93%) |
Feb 04, 2013 | 21.29 | 21.48 | 20.84 | 21.07 | 1,041,184 | -0.45(-2.07%) |
Feb 01, 2013 | 20.66 | 21.79 | 20.51 | 21.52 | 2,670,606 | +1.06(+5.20%) |
Jan 31, 2013 | 20.55 | 20.66 | 20.39 | 20.46 | 991,464 | -0.17(-0.83%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.49 | 20.63 | 1,302,480 | -0.29(-1.36%) |
Jan 29, 2013 | 20.78 | 20.96 | 20.64 | 20.91 | 1,153,885 | +0.00(+0.00%) |
Jan 28, 2013 | 20.83 | 21.10 | 20.57 | 20.91 | 1,385,716 | +0.02(+0.09%) |
Jan 25, 2013 | 20.53 | 21.07 | 20.40 | 20.89 | 1,167,746 | +0.44(+2.14%) |
Jan 24, 2013 | 20.13 | 20.54 | 19.95 | 20.46 | 1,300,019 | +0.31(+1.56%) |
Jan 23, 2013 | 20.12 | 20.26 | 20.03 | 20.14 | 831,053 | -0.10(-0.47%) |
Jan 22, 2013 | 20.21 | 20.36 | 20.04 | 20.24 | 909,056 | -0.01(-0.05%) |
Jan 18, 2013 | 20.22 | 20.43 | 19.93 | 20.25 | 744,300 | +0.06(+0.28%) |
Jan 17, 2013 | 19.96 | 20.31 | 19.80 | 20.19 | 1,419,137 | +0.31(+1.58%) |
Jan 16, 2013 | 19.93 | 19.98 | 19.75 | 19.88 | 1,166,668 | -0.08(-0.38%) |
Jan 15, 2013 | 20.12 | 20.34 | 19.75 | 19.95 | 2,342,494 | -0.23(-1.13%) |
Jan 14, 2013 | 19.88 | 20.28 | 19.88 | 20.18 | 1,056,332 | +0.31(+1.58%) |
Jan 11, 2013 | 20.05 | 20.21 | 19.85 | 19.87 | 1,633,161 | -0.22(-1.09%) |
Jan 10, 2013 | 20.34 | 20.42 | 19.83 | 20.09 | 2,120,753 | -0.22(-1.08%) |
Jan 09, 2013 | 20.72 | 20.89 | 20.14 | 20.30 | 2,604,593 | -0.26(-1.25%) |
Jan 08, 2013 | 20.55 | 20.84 | 20.47 | 20.56 | 1,669,005 | +0.05(+0.23%) |
Jan 07, 2013 | 20.47 | 20.62 | 20.26 | 20.51 | 1,929,254 | -0.15(-0.74%) |
Jan 04, 2013 | 20.41 | 20.75 | 20.05 | 20.66 | 4,657,089 | +0.39(+1.92%) |
Jan 03, 2013 | 19.77 | 20.31 | 19.69 | 20.28 | 2,419,719 | +0.54(+2.74%) |
Jan 02, 2013 | 19.76 | 19.97 | 18.84 | 19.73 | 3,149,058 | +0.89(+4.74%) |
Dec 31, 2012 | 18.42 | 19.00 | 18.42 | 18.84 | 1,012,049 | +0.43(+2.32%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.27 | 18.41 | 561,886 | -0.12(-0.67%) |
Dec 27, 2012 | 18.77 | 18.85 | 18.19 | 18.54 | 1,048,756 | -0.16(-0.86%) |
Dec 26, 2012 | 19.15 | 19.27 | 18.59 | 18.70 | 822,279 | -0.42(-2.19%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.39 | 19.12 | 480,403 | -0.05(-0.25%) |
Dec 21, 2012 | 18.99 | 19.18 | 18.53 | 19.16 | 1,584,983 | -0.12(-0.64%) |
Dec 20, 2012 | 19.01 | 19.47 | 18.91 | 19.29 | 1,492,783 | +0.07(+0.35%) |
Dec 19, 2012 | 19.07 | 19.40 | 18.76 | 19.22 | 1,314,189 | +0.24(+1.25%) |
Dec 18, 2012 | 18.19 | 19.26 | 18.00 | 18.98 | 3,128,197 | +0.81(+4.44%) |
Dec 17, 2012 | 18.20 | 18.32 | 18.11 | 18.18 | 1,147,513 | +0.00(+0.00%) |
Dec 14, 2012 | 17.92 | 18.24 | 17.92 | 18.18 | 1,185,074 | +0.15(+0.84%) |
Dec 13, 2012 | 17.86 | 18.17 | 17.83 | 18.02 | 1,317,662 | -0.05(-0.26%) |
Dec 12, 2012 | 18.17 | 18.34 | 17.98 | 18.07 | 818,666 | -0.10(-0.52%) |
Dec 11, 2012 | 18.22 | 18.24 | 17.76 | 18.17 | 2,362,677 | -0.04(-0.21%) |
Dec 10, 2012 | 18.10 | 18.29 | 18.06 | 18.20 | 2,052,507 | +0.10(+0.55%) |
Dec 07, 2012 | 18.51 | 18.53 | 17.95 | 18.10 | 1,445,476 | -0.39(-2.13%) |
Dec 06, 2012 | 18.19 | 18.58 | 18.12 | 18.50 | 2,407,213 | +0.31(+1.72%) |
Dec 05, 2012 | 18.25 | 18.51 | 18.15 | 18.19 | 1,571,313 | +0.00(+0.00%) |
Dec 04, 2012 | 18.00 | 18.27 | 17.83 | 18.19 | 1,149,806 | +0.19(+1.06%) |
Nov 30, 2012 | 17.95 | 18.11 | 17.67 | 18.00 | 2,253,567 | +0.10(+0.58%) |
Nov 29, 2012 | 17.58 | 18.17 | 17.38 | 17.89 | 2,048,045 | +0.62(+3.57%) |
Nov 28, 2012 | 16.76 | 17.32 | 16.55 | 17.27 | 954,074 | +0.41(+2.42%) |
Nov 27, 2012 | 16.75 | 17.16 | 16.60 | 16.86 | 1,046,343 | +0.11(+0.68%) |
Nov 26, 2012 | 16.75 | 16.81 | 16.48 | 16.75 | 613,723 | -0.08(-0.45%) |
Nov 23, 2012 | 16.54 | 16.91 | 16.51 | 16.83 | 553,713 | +0.41(+2.49%) |
Nov 21, 2012 | 16.52 | 16.55 | 16.19 | 16.42 | 606,705 | +0.00(+0.00%) |
Nov 20, 2012 | 16.41 | 16.63 | 16.25 | 16.42 | 1,263,741 | -0.06(-0.35%) |
Nov 19, 2012 | 15.95 | 16.49 | 15.79 | 16.47 | 1,520,528 | +0.80(+5.10%) |
Nov 16, 2012 | 15.33 | 15.86 | 15.33 | 15.68 | 1,678,283 | +0.37(+2.42%) |
Nov 15, 2012 | 15.60 | 15.60 | 15.06 | 15.31 | 1,327,644 | -0.33(-2.13%) |
Nov 14, 2012 | 16.24 | 16.37 | 15.51 | 15.64 | 1,607,550 | -0.48(-3.00%) |
Nov 13, 2012 | 16.05 | 16.29 | 16.03 | 16.12 | 805,266 | -0.07(-0.41%) |
Nov 12, 2012 | 15.96 | 16.71 | 15.93 | 16.19 | 1,950,372 | +0.38(+2.40%) |
Nov 09, 2012 | 15.42 | 16.40 | 15.24 | 15.81 | 1,996,090 | +0.28(+1.77%) |
Nov 08, 2012 | 15.80 | 15.90 | 15.38 | 15.53 | 1,221,787 | -0.09(-0.55%) |
Nov 07, 2012 | 15.67 | 15.68 | 15.40 | 15.62 | 1,246,166 | -0.31(-1.97%) |
Nov 06, 2012 | 15.47 | 16.06 | 15.47 | 15.93 | 959,828 | +0.52(+3.39%) |
Nov 05, 2012 | 15.49 | 15.68 | 15.30 | 15.41 | 1,016,960 | -0.23(-1.46%) |
Nov 02, 2012 | 16.13 | 16.15 | 15.20 | 15.64 | 4,208,657 | -0.70(-4.30%) |
Nov 01, 2012 | 15.77 | 16.42 | 15.43 | 16.34 | 1,764,416 | +0.64(+4.05%) |
Oct 31, 2012 | 15.62 | 15.91 | 15.23 | 15.71 | 941,302 | +0.16(+1.04%) |
Oct 26, 2012 | 15.68 | 15.54 | 15.54 | 15.54 | 733,601 | -0.19(-1.21%) |
Oct 25, 2012 | 15.96 | 16.17 | 15.43 | 15.73 | 1,167,220 | -0.12(-0.78%) |
Oct 24, 2012 | 15.89 | 15.93 | 15.74 | 15.86 | 587,225 | +0.03(+0.18%) |
Oct 23, 2012 | 15.92 | 16.43 | 15.69 | 15.83 | 949,845 | -0.35(-2.14%) |
Oct 19, 2012 | 16.43 | 16.48 | 15.97 | 16.18 | 1,146,929 | -0.36(-2.16%) |
Oct 18, 2012 | 16.82 | 16.86 | 16.31 | 16.53 | 1,611,664 | -0.36(-2.14%) |
Oct 17, 2012 | 16.74 | 16.97 | 16.56 | 16.89 | 894,857 | +0.14(+0.85%) |
Oct 16, 2012 | 16.69 | 16.85 | 16.48 | 16.75 | 890,893 | +0.11(+0.69%) |
Oct 15, 2012 | 16.16 | 16.69 | 16.09 | 16.64 | 1,303,800 | +0.50(+3.12%) |
Oct 12, 2012 | 16.14 | 16.30 | 15.83 | 16.13 | 1,294,633 | -0.03(-0.18%) |
Oct 11, 2012 | 16.12 | 16.46 | 15.96 | 16.16 | 999,866 | +0.26(+1.61%) |
Oct 10, 2012 | 15.90 | 16.12 | 15.50 | 15.90 | 765,479 | -0.01(-0.06%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.82 | 15.91 | 1,292,541 | -0.17(-1.06%) |
Oct 08, 2012 | 15.84 | 16.18 | 15.44 | 16.09 | 794,958 | +0.10(+0.65%) |
Oct 05, 2012 | 15.79 | 16.40 | 15.68 | 15.98 | 2,305,220 | +0.32(+2.06%) |
Oct 04, 2012 | 15.16 | 15.70 | 14.91 | 15.66 | 1,379,467 | +0.63(+4.17%) |
Oct 03, 2012 | 14.87 | 15.20 | 14.72 | 15.03 | 957,280 | +0.20(+1.35%) |
Oct 02, 2012 | 14.73 | 15.04 | 14.71 | 14.83 | 1,275,356 | +0.14(+0.97%) |
Oct 01, 2012 | 14.73 | 15.04 | 14.56 | 14.69 | 1,169,990 | +0.08(+0.52%) |
Sep 28, 2012 | 14.68 | 14.84 | 14.49 | 14.61 | 880,558 | -0.17(-1.16%) |
Sep 27, 2012 | 14.62 | 14.88 | 14.54 | 14.78 | 853,070 | +0.21(+1.43%) |
Sep 26, 2012 | 14.70 | 14.73 | 14.35 | 14.57 | 1,126,459 | -0.10(-0.71%) |
Sep 25, 2012 | 15.44 | 15.56 | 14.59 | 14.68 | 2,944,251 | -0.64(-4.16%) |
Sep 24, 2012 | 15.84 | 15.91 | 15.25 | 15.32 | 946,646 | -0.64(-4.02%) |
Sep 21, 2012 | 16.13 | 16.15 | 15.86 | 15.96 | 1,046,342 | +0.06(+0.39%) |
Sep 20, 2012 | 15.68 | 15.98 | 15.47 | 15.90 | 845,421 | +0.06(+0.36%) |
Sep 19, 2012 | 16.14 | 16.14 | 15.80 | 15.84 | 1,030,796 | -0.19(-1.16%) |
Sep 18, 2012 | 16.12 | 16.18 | 15.83 | 16.02 | 894,376 | -0.18(-1.08%) |
Sep 17, 2012 | 16.41 | 16.49 | 16.13 | 16.20 | 593,954 | -0.33(-2.01%) |
Sep 14, 2012 | 16.21 | 16.60 | 16.09 | 16.53 | 1,805,816 | +0.48(+3.02%) |
Sep 13, 2012 | 15.86 | 16.21 | 15.63 | 16.05 | 1,569,411 | +0.25(+1.56%) |
Sep 12, 2012 | 15.68 | 15.86 | 15.46 | 15.80 | 623,052 | +0.15(+0.97%) |
Sep 11, 2012 | 15.83 | 15.99 | 15.58 | 15.65 | 658,073 | -0.24(-1.50%) |
Sep 10, 2012 | 15.81 | 16.07 | 15.73 | 15.89 | 868,092 | +0.02(+0.12%) |
Sep 07, 2012 | 15.92 | 16.13 | 15.80 | 15.87 | 797,040 | +0.05(+0.30%) |
Sep 06, 2012 | 15.65 | 16.08 | 15.50 | 15.82 | 1,573,845 | +0.43(+2.78%) |
Sep 05, 2012 | 15.46 | 15.70 | 15.26 | 15.39 | 1,114,819 | -0.12(-0.80%) |
Sep 04, 2012 | 15.55 | 15.65 | 15.25 | 15.52 | 1,086,375 | -0.09(-0.55%) |
Aug 31, 2012 | 15.69 | 15.70 | 15.40 | 15.60 | 750,177 | +0.11(+0.74%) |
Aug 30, 2012 | 15.63 | 15.71 | 15.44 | 15.49 | 715,370 | -0.32(-2.04%) |
Aug 29, 2012 | 16.13 | 16.37 | 15.73 | 15.81 | 1,407,789 | +0.12(+0.79%) |
Aug 27, 2012 | 16.06 | 17.01 | 15.44 | 15.69 | 3,855,596 | +0.50(+3.32%) |
Aug 24, 2012 | 14.96 | 15.30 | 14.66 | 15.18 | 861,545 | +0.24(+1.59%) |
Aug 23, 2012 | 15.10 | 15.42 | 14.81 | 14.95 | 771,631 | -0.22(-1.44%) |
Aug 22, 2012 | 15.31 | 15.48 | 15.06 | 15.16 | 588,037 | -0.27(-1.72%) |
Aug 21, 2012 | 15.33 | 15.58 | 15.23 | 15.43 | 1,092,372 | +0.19(+1.25%) |
Aug 20, 2012 | 15.43 | 15.53 | 15.11 | 15.24 | 884,392 | -0.26(-1.66%) |
Aug 17, 2012 | 15.44 | 15.64 | 15.20 | 15.50 | 1,294,396 | +0.08(+0.49%) |
Aug 16, 2012 | 15.20 | 15.53 | 15.19 | 15.42 | 1,383,770 | +0.27(+1.76%) |
Aug 15, 2012 | 14.65 | 15.20 | 14.56 | 15.15 | 1,015,416 | +0.49(+3.37%) |
Aug 14, 2012 | 14.93 | 14.99 | 14.58 | 14.66 | 947,895 | -0.19(-1.28%) |
Aug 13, 2012 | 14.56 | 14.92 | 14.48 | 14.85 | 993,300 | +0.20(+1.36%) |
Aug 10, 2012 | 14.71 | 14.90 | 14.56 | 14.65 | 565,275 | -0.27(-1.78%) |
Aug 09, 2012 | 14.55 | 14.92 | 14.50 | 14.92 | 1,171,167 | +0.32(+2.21%) |
Aug 08, 2012 | 14.52 | 14.78 | 14.47 | 14.59 | 1,004,659 | -0.09(-0.58%) |
Aug 07, 2012 | 14.73 | 14.76 | 14.36 | 14.68 | 1,926,843 | +0.21(+1.45%) |
Aug 06, 2012 | 14.49 | 14.73 | 14.23 | 14.47 | 2,063,136 | +0.06(+0.40%) |
Aug 03, 2012 | 14.87 | 14.95 | 14.28 | 14.41 | 2,552,643 | -0.29(-2.00%) |
Aug 02, 2012 | 13.70 | 15.37 | 13.47 | 14.71 | 4,764,421 | +1.31(+9.79%) |
Aug 01, 2012 | 13.79 | 13.87 | 13.35 | 13.40 | 2,269,497 | -0.26(-1.88%) |
Jul 31, 2012 | 14.02 | 14.33 | 13.60 | 13.65 | 1,719,942 | -0.38(-2.71%) |
Jul 30, 2012 | 13.90 | 14.10 | 13.45 | 14.03 | 1,621,947 | +0.14(+1.03%) |
Jul 27, 2012 | 12.80 | 14.03 | 12.70 | 13.89 | 2,355,626 | +1.23(+9.68%) |
Jul 26, 2012 | 12.64 | 12.79 | 12.21 | 12.66 | 1,122,411 | +0.30(+2.46%) |
Jul 25, 2012 | 12.69 | 12.84 | 12.28 | 12.36 | 2,095,450 | -0.38(-2.98%) |
Jul 24, 2012 | 13.61 | 13.63 | 12.57 | 12.74 | 3,507,841 | -0.73(-5.43%) |
Jul 23, 2012 | 13.39 | 13.60 | 13.22 | 13.47 | 951,654 | -0.26(-1.90%) |
Jul 20, 2012 | 13.84 | 13.95 | 13.53 | 13.73 | 1,373,015 | -0.28(-1.97%) |
Jul 19, 2012 | 14.57 | 14.60 | 13.91 | 14.01 | 1,607,013 | -0.51(-3.50%) |
Jul 18, 2012 | 14.55 | 14.86 | 14.44 | 14.52 | 1,425,970 | -0.10(-0.72%) |
Jul 17, 2012 | 14.35 | 14.67 | 14.03 | 14.62 | 845,154 | +0.37(+2.60%) |
Jul 16, 2012 | 14.39 | 14.40 | 14.03 | 14.25 | 922,186 | -0.24(-1.64%) |
Jul 13, 2012 | 14.22 | 14.62 | 14.19 | 14.49 | 708,804 | +0.29(+2.01%) |
Jul 12, 2012 | 14.15 | 14.32 | 14.01 | 14.20 | 1,532,857 | -0.17(-1.19%) |
Jul 11, 2012 | 14.32 | 14.60 | 14.24 | 14.38 | 1,419,875 | +0.14(+1.00%) |
Jul 10, 2012 | 14.88 | 14.94 | 14.12 | 14.23 | 1,323,466 | -0.53(-3.60%) |
Jul 09, 2012 | 15.04 | 15.10 | 14.60 | 14.76 | 1,368,968 | -0.36(-2.39%) |
Jul 06, 2012 | 15.22 | 15.44 | 14.98 | 15.13 | 1,086,253 | -0.31(-2.03%) |
Jul 05, 2012 | 15.29 | 15.59 | 15.08 | 15.44 | 1,336,327 | +0.05(+0.31%) |
Jul 03, 2012 | 14.58 | 15.39 | 14.57 | 15.39 | 1,237,051 | +0.79(+5.40%) |
Jul 02, 2012 | 14.43 | 14.63 | 14.16 | 14.60 | 1,037,634 | +0.16(+1.12%) |
Jun 29, 2012 | 14.24 | 14.44 | 14.17 | 14.44 | 1,516,184 | +0.57(+4.11%) |
Jun 28, 2012 | 13.51 | 13.92 | 13.37 | 13.87 | 994,870 | +0.19(+1.39%) |
Jun 27, 2012 | 13.43 | 13.73 | 13.36 | 13.68 | 962,472 | +0.31(+2.35%) |
Jun 26, 2012 | 13.36 | 13.55 | 13.11 | 13.37 | 1,490,390 | +0.00(+0.00%) |
Jun 25, 2012 | 13.58 | 13.71 | 13.18 | 13.37 | 1,049,037 | -0.41(-2.97%) |
Jun 22, 2012 | 13.96 | 13.99 | 13.59 | 13.78 | 2,058,823 | -0.10(-0.68%) |
Jun 21, 2012 | 14.07 | 14.22 | 13.79 | 13.87 | 2,270,075 | -0.26(-1.82%) |
Jun 20, 2012 | 14.17 | 14.27 | 13.96 | 14.13 | 1,437,968 | -0.08(-0.54%) |
Jun 19, 2012 | 13.63 | 14.43 | 13.63 | 14.20 | 2,638,305 | +0.62(+4.55%) |
Jun 18, 2012 | 13.09 | 13.62 | 12.94 | 13.59 | 2,128,726 | +0.26(+1.92%) |
Jun 15, 2012 | 12.69 | 13.37 | 12.67 | 13.33 | 2,489,980 | +0.61(+4.78%) |
Jun 14, 2012 | 12.35 | 12.77 | 12.09 | 12.72 | 1,988,941 | +0.38(+3.08%) |
Jun 13, 2012 | 12.49 | 12.88 | 12.25 | 12.34 | 3,475,207 | -0.21(-1.67%) |
Jun 12, 2012 | 12.74 | 12.74 | 12.34 | 12.55 | 2,055,801 | -0.13(-1.05%) |
Jun 11, 2012 | 13.00 | 13.12 | 12.62 | 12.68 | 2,282,400 | -0.10(-0.74%) |
Jun 08, 2012 | 12.68 | 12.93 | 12.35 | 12.78 | 2,023,073 | +0.08(+0.60%) |
Jun 07, 2012 | 13.34 | 13.62 | 12.66 | 12.70 | 4,025,872 | -0.22(-1.69%) |
Jun 06, 2012 | 13.00 | 13.25 | 12.86 | 12.92 | 1,943,412 | +0.08(+0.59%) |
Jun 05, 2012 | 12.43 | 12.97 | 12.32 | 12.85 | 2,151,673 | +0.36(+2.89%) |
Jun 04, 2012 | 12.74 | 12.87 | 12.22 | 12.48 | 1,540,569 | -0.23(-1.79%) |
Jun 01, 2012 | 13.58 | 13.59 | 12.68 | 12.71 | 2,790,796 | -1.40(-9.90%) |
May 31, 2012 | 13.79 | 14.18 | 13.21 | 14.11 | 3,272,693 | +0.38(+2.77%) |
May 30, 2012 | 14.09 | 14.09 | 13.40 | 13.73 | 2,302,286 | -0.57(-3.99%) |
May 29, 2012 | 14.17 | 14.36 | 14.00 | 14.30 | 1,383,980 | +0.21(+1.48%) |
May 25, 2012 | 13.73 | 14.16 | 13.68 | 14.09 | 1,510,258 | +0.31(+2.28%) |
May 24, 2012 | 13.83 | 13.99 | 13.48 | 13.78 | 1,091,647 | +0.00(+0.00%) |
May 23, 2012 | 13.54 | 13.83 | 12.92 | 13.78 | 2,219,686 | +0.05(+0.35%) |
May 22, 2012 | 13.77 | 14.18 | 13.56 | 13.73 | 2,147,251 | +0.01(+0.07%) |
May 21, 2012 | 13.01 | 13.85 | 12.83 | 13.72 | 2,930,077 | +0.81(+6.25%) |
May 18, 2012 | 13.04 | 13.27 | 12.81 | 12.91 | 2,696,855 | -0.12(-0.95%) |
May 17, 2012 | 13.99 | 14.00 | 12.89 | 13.04 | 5,225,298 | -0.90(-6.48%) |
May 16, 2012 | 14.63 | 14.77 | 13.89 | 13.94 | 2,540,918 | -0.60(-4.12%) |
May 15, 2012 | 15.08 | 15.16 | 14.46 | 14.54 | 2,459,465 | -0.14(-0.97%) |
May 14, 2012 | 15.11 | 15.14 | 14.61 | 14.68 | 2,166,017 | -0.61(-3.98%) |
May 11, 2012 | 15.02 | 15.62 | 14.98 | 15.29 | 2,030,104 | +0.08(+0.50%) |
May 10, 2012 | 15.35 | 15.49 | 14.81 | 15.21 | 2,834,918 | +0.05(+0.31%) |
May 09, 2012 | 15.42 | 15.53 | 14.97 | 15.16 | 3,513,078 | -0.53(-3.39%) |
May 08, 2012 | 15.68 | 15.98 | 14.94 | 15.70 | 4,058,058 | -0.08(-0.48%) |
May 07, 2012 | 14.78 | 15.99 | 14.58 | 15.77 | 2,601,172 | +0.67(+4.40%) |
May 04, 2012 | 15.19 | 15.25 | 14.71 | 15.11 | 2,789,786 | -0.20(-1.30%) |
May 03, 2012 | 15.93 | 16.11 | 15.16 | 15.31 | 3,280,370 | -0.70(-4.39%) |
May 02, 2012 | 14.69 | 16.12 | 14.60 | 16.01 | 6,333,235 | +1.12(+7.53%) |