Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 26.82 | 26.56 | 26.62 | 0 | +0.09(+0.33%) |
Apr 29, 2013 | 26.27 | 26.68 | 26.19 | 26.53 | 826,095 | +0.33(+1.27%) |
Apr 26, 2013 | 26.27 | 26.30 | 26.16 | 26.19 | 347,790 | -0.07(-0.26%) |
Apr 25, 2013 | 26.11 | 26.37 | 26.01 | 26.26 | 315,153 | +0.26(+0.99%) |
Apr 24, 2013 | 25.99 | 26.16 | 25.91 | 26.00 | 259,770 | -0.04(-0.16%) |
Apr 23, 2013 | 26.08 | 26.19 | 25.81 | 26.05 | 321,274 | +0.12(+0.45%) |
Apr 22, 2013 | 26.19 | 26.19 | 25.63 | 25.93 | 131,431 | -0.17(-0.66%) |
Apr 19, 2013 | 25.86 | 26.34 | 25.82 | 26.10 | 175,148 | +0.25(+0.95%) |
Apr 18, 2013 | 25.62 | 25.92 | 25.08 | 25.86 | 399,216 | +0.35(+1.36%) |
Apr 17, 2013 | 25.48 | 25.62 | 24.93 | 25.51 | 459,466 | -0.08(-0.31%) |
Apr 16, 2013 | 25.46 | 25.62 | 25.30 | 25.59 | 315,286 | +0.28(+1.10%) |
Apr 15, 2013 | 25.99 | 26.17 | 25.28 | 25.31 | 319,998 | -0.73(-2.79%) |
Apr 12, 2013 | 25.89 | 26.13 | 25.85 | 26.04 | 176,744 | +0.07(+0.26%) |
Apr 11, 2013 | 25.99 | 26.32 | 25.88 | 25.97 | 144,085 | -0.12(-0.45%) |
Apr 10, 2013 | 25.76 | 26.27 | 25.70 | 26.09 | 270,411 | +0.38(+1.50%) |
Apr 09, 2013 | 26.01 | 26.04 | 25.63 | 25.70 | 187,835 | -0.32(-1.23%) |
Apr 08, 2013 | 25.99 | 26.15 | 25.86 | 26.03 | 144,899 | +0.03(+0.10%) |
Apr 05, 2013 | 25.73 | 26.03 | 25.73 | 26.00 | 113,665 | -0.09(-0.36%) |
Apr 04, 2013 | 25.84 | 26.11 | 25.83 | 26.09 | 254,733 | +0.34(+1.31%) |
Apr 03, 2013 | 26.04 | 26.16 | 25.74 | 25.76 | 229,937 | -0.19(-0.73%) |
Apr 02, 2013 | 26.17 | 26.37 | 25.73 | 25.95 | 321,104 | -0.07(-0.26%) |
Apr 01, 2013 | 26.06 | 26.32 | 25.79 | 26.01 | 372,139 | -0.10(-0.40%) |
Mar 28, 2013 | 25.86 | 26.32 | 25.84 | 26.12 | 619,729 | +0.34(+1.32%) |
Mar 27, 2013 | 26.11 | 26.11 | 25.70 | 25.78 | 448,303 | -0.51(-1.94%) |
Mar 26, 2013 | 26.00 | 26.33 | 25.87 | 26.29 | 347,350 | +0.39(+1.52%) |
Mar 25, 2013 | 26.27 | 26.30 | 25.77 | 25.89 | 279,789 | -0.37(-1.42%) |
Mar 22, 2013 | 25.93 | 26.32 | 25.93 | 26.27 | 335,530 | +0.46(+1.77%) |
Mar 21, 2013 | 26.03 | 26.33 | 25.73 | 25.81 | 337,684 | -0.41(-1.58%) |
Mar 20, 2013 | 25.86 | 26.31 | 25.81 | 26.22 | 245,630 | +0.45(+1.74%) |
Mar 19, 2013 | 25.68 | 25.93 | 25.55 | 25.78 | 231,045 | +0.16(+0.61%) |
Mar 18, 2013 | 25.34 | 25.80 | 25.34 | 25.62 | 220,202 | +0.05(+0.20%) |
Mar 15, 2013 | 25.81 | 25.81 | 25.48 | 25.57 | 619,289 | -0.19(-0.75%) |
Mar 14, 2013 | 25.70 | 25.88 | 25.59 | 25.76 | 333,885 | +0.05(+0.20%) |
Mar 13, 2013 | 25.25 | 25.92 | 25.13 | 25.71 | 483,151 | +0.49(+1.94%) |
Mar 12, 2013 | 25.24 | 25.37 | 25.08 | 25.22 | 405,853 | +0.02(+0.07%) |
Mar 11, 2013 | 25.24 | 25.48 | 25.16 | 25.21 | 353,582 | -0.02(-0.07%) |
Mar 08, 2013 | 25.27 | 25.57 | 25.15 | 25.22 | 581,906 | +0.06(+0.24%) |
Mar 07, 2013 | 24.97 | 25.36 | 24.97 | 25.16 | 561,468 | +0.16(+0.63%) |
Mar 06, 2013 | 24.62 | 25.13 | 24.62 | 25.01 | 729,932 | +0.30(+1.21%) |
Mar 05, 2013 | 23.64 | 24.81 | 23.44 | 24.71 | 1,012,439 | +1.25(+5.33%) |
Mar 04, 2013 | 22.51 | 23.66 | 22.46 | 23.46 | 1,103,653 | +1.10(+4.90%) |
Mar 01, 2013 | 21.83 | 22.47 | 21.66 | 22.36 | 793,784 | +0.39(+1.76%) |
Feb 28, 2013 | 21.83 | 22.00 | 21.70 | 21.97 | 844,554 | +0.23(+1.05%) |
Feb 27, 2013 | 22.08 | 23.03 | 21.07 | 21.75 | 2,131,491 | -2.19(-9.14%) |
Feb 26, 2013 | 23.68 | 24.22 | 23.68 | 23.93 | 688,776 | +0.27(+1.14%) |
Feb 25, 2013 | 23.68 | 24.02 | 23.65 | 23.66 | 421,927 | -0.24(-0.99%) |
Feb 22, 2013 | 23.78 | 23.97 | 23.60 | 23.90 | 172,417 | +0.22(+0.95%) |
Feb 21, 2013 | 23.32 | 23.84 | 23.32 | 23.68 | 189,605 | +0.30(+1.28%) |
Feb 20, 2013 | 23.64 | 23.78 | 23.37 | 23.38 | 348,479 | -0.28(-1.20%) |
Feb 19, 2013 | 23.27 | 23.68 | 23.20 | 23.66 | 286,876 | +0.36(+1.56%) |
Feb 15, 2013 | 22.94 | 23.54 | 22.94 | 23.30 | 340,339 | +0.49(+2.17%) |
Feb 14, 2013 | 23.39 | 23.55 | 22.77 | 22.80 | 488,714 | -0.65(-2.79%) |
Feb 13, 2013 | 23.74 | 23.93 | 23.34 | 23.46 | 186,561 | -0.28(-1.17%) |
Feb 12, 2013 | 23.77 | 23.99 | 23.71 | 23.74 | 218,865 | -0.09(-0.37%) |
Feb 11, 2013 | 23.85 | 23.85 | 23.66 | 23.82 | 149,605 | -0.07(-0.28%) |
Feb 08, 2013 | 23.61 | 24.04 | 23.61 | 23.89 | 183,558 | +0.26(+1.11%) |
Feb 07, 2013 | 23.77 | 23.89 | 23.46 | 23.63 | 399,124 | -0.19(-0.78%) |
Feb 06, 2013 | 23.62 | 23.90 | 23.35 | 23.82 | 83,956 | +0.16(+0.66%) |
Feb 04, 2013 | 23.72 | 23.91 | 23.61 | 23.66 | 159,245 | -0.20(-0.83%) |
Feb 01, 2013 | 23.82 | 24.00 | 23.66 | 23.86 | 210,259 | +0.16(+0.66%) |
Jan 31, 2013 | 23.71 | 23.96 | 22.95 | 23.70 | 221,492 | +0.03(+0.14%) |
Jan 30, 2013 | 23.77 | 23.90 | 23.39 | 23.67 | 234,934 | -0.12(-0.51%) |
Jan 29, 2013 | 23.81 | 24.03 | 23.66 | 23.79 | 252,324 | -0.08(-0.34%) |
Jan 28, 2013 | 23.92 | 24.06 | 23.79 | 23.87 | 128,494 | +0.01(+0.05%) |
Jan 25, 2013 | 23.93 | 23.97 | 23.68 | 23.86 | 131,249 | +0.01(+0.05%) |
Jan 24, 2013 | 23.61 | 23.91 | 23.52 | 23.85 | 163,406 | +0.20(+0.84%) |
Jan 23, 2013 | 23.76 | 23.76 | 23.50 | 23.65 | 128,958 | -0.10(-0.43%) |
Jan 22, 2013 | 23.36 | 23.84 | 23.33 | 23.75 | 147,429 | +0.31(+1.33%) |
Jan 18, 2013 | 23.32 | 23.44 | 23.11 | 23.44 | 339,584 | +0.07(+0.29%) |
Jan 17, 2013 | 23.36 | 23.49 | 23.14 | 23.37 | 118,799 | +0.11(+0.45%) |
Jan 16, 2013 | 23.23 | 23.33 | 23.07 | 23.26 | 185,664 | -0.08(-0.36%) |
Jan 15, 2013 | 23.04 | 23.38 | 23.04 | 23.35 | 88,299 | +0.14(+0.60%) |
Jan 14, 2013 | 23.21 | 23.36 | 23.10 | 23.21 | 147,728 | -0.04(-0.16%) |
Jan 11, 2013 | 23.41 | 23.41 | 23.09 | 23.25 | 203,400 | -0.13(-0.56%) |
Jan 10, 2013 | 23.53 | 23.64 | 23.17 | 23.38 | 276,416 | -0.10(-0.41%) |
Jan 09, 2013 | 23.26 | 23.53 | 23.12 | 23.47 | 184,048 | +0.33(+1.41%) |
Jan 08, 2013 | 23.44 | 23.44 | 23.00 | 23.15 | 253,919 | -0.24(-1.01%) |
Jan 07, 2013 | 23.32 | 23.49 | 23.26 | 23.39 | 146,717 | -0.11(-0.47%) |
Jan 04, 2013 | 23.93 | 23.94 | 23.45 | 23.49 | 213,788 | -0.44(-1.85%) |
Jan 03, 2013 | 23.49 | 23.95 | 23.20 | 23.94 | 320,098 | +0.46(+1.94%) |
Jan 02, 2013 | 23.58 | 23.58 | 23.16 | 23.48 | 375,571 | +0.29(+1.26%) |
Dec 31, 2012 | 22.36 | 23.32 | 22.36 | 23.19 | 344,079 | +0.84(+3.78%) |
Dec 28, 2012 | 22.41 | 22.59 | 22.35 | 22.35 | 155,067 | -0.16(-0.69%) |
Dec 27, 2012 | 22.51 | 22.61 | 22.36 | 22.50 | 122,866 | +0.03(+0.11%) |
Dec 26, 2012 | 22.74 | 22.77 | 22.39 | 22.48 | 177,165 | -0.29(-1.26%) |
Dec 24, 2012 | 22.71 | 22.79 | 22.47 | 22.76 | 73,331 | +0.09(+0.41%) |
Dec 21, 2012 | 22.58 | 22.83 | 22.54 | 22.67 | 517,232 | -0.06(-0.26%) |
Dec 20, 2012 | 22.70 | 22.84 | 22.60 | 22.73 | 186,578 | +0.02(+0.07%) |
Dec 19, 2012 | 22.60 | 22.81 | 22.49 | 22.71 | 238,889 | +0.16(+0.73%) |
Dec 18, 2012 | 22.46 | 22.68 | 22.46 | 22.55 | 191,849 | +0.07(+0.30%) |
Dec 17, 2012 | 22.34 | 22.65 | 22.34 | 22.48 | 195,802 | +0.16(+0.72%) |
Dec 14, 2012 | 22.28 | 22.51 | 22.16 | 22.32 | 328,332 | -0.01(-0.06%) |
Dec 13, 2012 | 22.04 | 22.46 | 22.04 | 22.33 | 309,264 | +0.24(+1.11%) |
Dec 12, 2012 | 22.19 | 22.44 | 21.87 | 22.09 | 455,260 | -0.00(-0.02%) |
Dec 11, 2012 | 22.30 | 22.42 | 21.99 | 22.09 | 485,464 | -0.05(-0.23%) |
Dec 10, 2012 | 22.30 | 22.41 | 22.00 | 22.14 | 288,109 | -0.14(-0.61%) |
Dec 07, 2012 | 22.26 | 22.42 | 22.07 | 22.28 | 293,342 | +0.06(+0.27%) |
Dec 06, 2012 | 22.28 | 22.54 | 22.04 | 22.22 | 363,452 | -0.13(-0.57%) |
Dec 05, 2012 | 22.28 | 22.49 | 22.13 | 22.35 | 221,800 | +0.04(+0.17%) |
Dec 04, 2012 | 22.38 | 22.46 | 22.24 | 22.31 | 507,987 | -0.05(-0.25%) |
Nov 30, 2012 | 22.38 | 22.44 | 22.04 | 22.36 | 514,634 | +0.02(+0.09%) |
Nov 29, 2012 | 22.18 | 22.51 | 21.81 | 22.34 | 382,742 | +0.25(+1.11%) |
Nov 28, 2012 | 21.72 | 22.23 | 21.40 | 22.10 | 566,227 | +0.37(+1.69%) |
Nov 27, 2012 | 21.46 | 22.00 | 21.40 | 21.73 | 489,405 | +0.19(+0.90%) |
Nov 26, 2012 | 21.59 | 21.69 | 21.38 | 21.53 | 348,740 | -0.16(-0.72%) |
Nov 23, 2012 | 21.53 | 21.77 | 21.48 | 21.69 | 256,018 | +0.23(+1.06%) |
Nov 21, 2012 | 20.97 | 21.53 | 20.97 | 21.46 | 353,485 | +0.54(+2.58%) |
Nov 20, 2012 | 20.44 | 20.93 | 20.39 | 20.92 | 292,762 | +0.39(+1.91%) |
Nov 19, 2012 | 20.04 | 20.59 | 19.99 | 20.53 | 397,611 | +0.65(+3.27%) |
Nov 16, 2012 | 19.82 | 20.28 | 19.61 | 19.88 | 243,642 | -0.00(-0.02%) |
Nov 15, 2012 | 19.84 | 20.25 | 19.66 | 19.88 | 307,766 | -0.05(-0.28%) |
Nov 14, 2012 | 20.56 | 20.86 | 19.85 | 19.94 | 393,112 | -0.63(-3.08%) |
Nov 13, 2012 | 20.73 | 21.01 | 19.74 | 20.57 | 535,744 | -0.32(-1.52%) |
Nov 12, 2012 | 20.90 | 21.23 | 20.80 | 20.89 | 182,135 | -0.08(-0.36%) |
Nov 09, 2012 | 20.90 | 21.17 | 20.54 | 20.96 | 331,672 | -0.05(-0.22%) |
Nov 08, 2012 | 21.65 | 21.76 | 20.99 | 21.01 | 239,429 | -0.83(-3.79%) |
Nov 07, 2012 | 21.72 | 22.03 | 21.59 | 21.84 | 308,706 | -0.09(-0.40%) |
Nov 06, 2012 | 21.85 | 22.03 | 21.79 | 21.93 | 181,951 | +0.05(+0.21%) |
Nov 05, 2012 | 21.29 | 21.91 | 21.15 | 21.88 | 297,115 | +0.64(+3.02%) |
Nov 02, 2012 | 21.39 | 21.82 | 21.15 | 21.24 | 623,499 | +0.10(+0.46%) |
Nov 01, 2012 | 22.43 | 22.51 | 20.43 | 21.14 | 998,836 | -1.39(-6.15%) |
Oct 31, 2012 | 22.37 | 22.65 | 22.08 | 22.53 | 296,414 | +0.19(+0.85%) |
Oct 26, 2012 | 22.21 | 22.34 | 22.34 | 22.34 | 272,194 | +0.22(+0.97%) |
Oct 25, 2012 | 22.35 | 22.51 | 22.07 | 22.12 | 204,143 | -0.04(-0.17%) |
Oct 24, 2012 | 22.77 | 22.77 | 22.14 | 22.16 | 180,273 | -0.47(-2.09%) |
Oct 23, 2012 | 22.31 | 22.76 | 22.16 | 22.63 | 153,110 | +0.20(+0.89%) |
Oct 19, 2012 | 22.48 | 22.54 | 22.36 | 22.43 | 235,646 | -0.30(-1.30%) |
Oct 18, 2012 | 22.73 | 22.78 | 22.66 | 22.73 | 156,303 | -0.08(-0.37%) |
Oct 17, 2012 | 22.50 | 22.89 | 22.44 | 22.81 | 403,680 | +0.30(+1.33%) |
Oct 16, 2012 | 22.33 | 22.61 | 22.33 | 22.51 | 253,526 | +0.33(+1.50%) |
Oct 15, 2012 | 21.97 | 22.32 | 21.92 | 22.18 | 129,488 | +0.23(+1.04%) |
Oct 12, 2012 | 21.81 | 22.02 | 21.76 | 21.95 | 181,110 | +0.10(+0.46%) |
Oct 11, 2012 | 21.91 | 21.93 | 21.74 | 21.85 | 104,891 | +0.11(+0.52%) |
Oct 10, 2012 | 21.46 | 21.92 | 21.37 | 21.74 | 373,985 | +0.39(+1.82%) |
Oct 09, 2012 | 22.07 | 22.29 | 21.32 | 21.35 | 257,261 | -0.73(-3.29%) |
Oct 08, 2012 | 22.21 | 22.35 | 22.08 | 22.08 | 79,502 | -0.19(-0.85%) |
Oct 05, 2012 | 22.30 | 22.51 | 22.10 | 22.27 | 208,571 | +0.06(+0.29%) |
Oct 04, 2012 | 22.37 | 22.37 | 22.02 | 22.20 | 239,916 | -0.09(-0.42%) |
Oct 03, 2012 | 22.61 | 22.62 | 22.29 | 22.29 | 204,770 | -0.36(-1.59%) |
Oct 02, 2012 | 22.81 | 22.82 | 22.63 | 22.65 | 216,384 | -0.03(-0.13%) |
Oct 01, 2012 | 22.59 | 22.71 | 22.52 | 22.68 | 230,808 | +0.12(+0.52%) |
Sep 28, 2012 | 22.57 | 22.79 | 22.36 | 22.57 | 196,159 | -0.16(-0.69%) |
Sep 27, 2012 | 22.16 | 23.10 | 22.14 | 22.72 | 351,175 | +0.58(+2.63%) |
Sep 26, 2012 | 22.23 | 22.32 | 21.95 | 22.14 | 165,044 | -0.10(-0.44%) |
Sep 25, 2012 | 22.35 | 22.39 | 22.16 | 22.24 | 263,034 | -0.05(-0.21%) |
Sep 24, 2012 | 22.13 | 22.32 | 22.03 | 22.28 | 320,765 | +0.04(+0.17%) |
Sep 21, 2012 | 22.06 | 22.53 | 21.99 | 22.24 | 730,888 | +0.07(+0.30%) |
Sep 20, 2012 | 22.10 | 22.26 | 21.88 | 22.18 | 324,214 | +0.00(+0.00%) |
Sep 19, 2012 | 21.99 | 22.27 | 21.99 | 22.18 | 291,254 | +0.19(+0.86%) |
Sep 18, 2012 | 21.80 | 22.01 | 21.73 | 21.99 | 346,948 | +0.28(+1.30%) |
Sep 17, 2012 | 21.77 | 22.02 | 21.53 | 21.70 | 207,258 | -0.10(-0.45%) |
Sep 14, 2012 | 22.17 | 22.22 | 21.75 | 21.80 | 223,618 | -0.28(-1.28%) |
Sep 13, 2012 | 21.98 | 22.15 | 21.76 | 22.08 | 301,342 | +0.08(+0.38%) |
Sep 12, 2012 | 22.15 | 22.23 | 21.80 | 22.00 | 170,916 | -0.04(-0.17%) |
Sep 11, 2012 | 22.28 | 22.33 | 21.92 | 22.04 | 143,254 | -0.21(-0.93%) |
Sep 10, 2012 | 22.24 | 22.39 | 22.23 | 22.24 | 161,924 | -0.05(-0.25%) |
Sep 07, 2012 | 22.38 | 22.45 | 22.22 | 22.30 | 176,559 | +0.02(+0.08%) |
Sep 06, 2012 | 22.22 | 22.48 | 22.14 | 22.28 | 209,236 | +0.19(+0.84%) |
Sep 05, 2012 | 22.18 | 22.22 | 21.90 | 22.10 | 201,090 | -0.15(-0.68%) |
Sep 04, 2012 | 21.76 | 22.28 | 21.75 | 22.25 | 171,304 | +0.49(+2.27%) |
Aug 31, 2012 | 22.17 | 22.17 | 21.72 | 21.75 | 218,640 | -0.24(-1.10%) |
Aug 30, 2012 | 22.16 | 22.16 | 21.83 | 22.00 | 133,841 | -0.18(-0.82%) |
Aug 29, 2012 | 22.24 | 22.31 | 22.12 | 22.18 | 123,074 | -0.06(-0.29%) |
Aug 27, 2012 | 22.01 | 22.29 | 21.97 | 22.24 | 157,157 | +0.29(+1.31%) |
Aug 24, 2012 | 21.66 | 22.07 | 21.53 | 21.95 | 110,503 | +0.19(+0.87%) |
Aug 23, 2012 | 21.97 | 22.05 | 21.74 | 21.76 | 119,675 | -0.25(-1.15%) |
Aug 22, 2012 | 22.10 | 22.13 | 21.74 | 22.02 | 180,845 | -0.06(-0.27%) |
Aug 21, 2012 | 21.94 | 22.23 | 21.93 | 22.08 | 138,537 | +0.16(+0.71%) |
Aug 20, 2012 | 21.97 | 22.05 | 21.81 | 21.92 | 161,991 | -0.11(-0.52%) |
Aug 17, 2012 | 21.80 | 22.04 | 21.71 | 22.03 | 191,835 | +0.19(+0.89%) |
Aug 16, 2012 | 21.68 | 21.93 | 21.44 | 21.84 | 227,845 | +0.06(+0.27%) |
Aug 15, 2012 | 21.72 | 21.89 | 21.56 | 21.78 | 142,023 | -0.00(-0.02%) |
Aug 14, 2012 | 21.38 | 21.88 | 21.38 | 21.78 | 368,065 | +0.44(+2.04%) |
Aug 13, 2012 | 21.74 | 21.74 | 21.27 | 21.35 | 164,142 | -0.31(-1.44%) |
Aug 10, 2012 | 21.82 | 21.95 | 21.55 | 21.66 | 205,935 | -0.11(-0.50%) |
Aug 09, 2012 | 22.03 | 22.08 | 21.73 | 21.77 | 231,634 | -0.20(-0.90%) |
Aug 08, 2012 | 21.97 | 22.17 | 21.95 | 21.97 | 268,371 | -0.16(-0.73%) |
Aug 07, 2012 | 22.22 | 22.33 | 21.98 | 22.13 | 370,863 | -0.11(-0.49%) |
Aug 06, 2012 | 22.36 | 22.62 | 22.10 | 22.24 | 357,104 | -0.05(-0.25%) |
Aug 03, 2012 | 21.96 | 22.42 | 21.73 | 22.29 | 375,900 | +0.64(+2.97%) |
Aug 02, 2012 | 21.61 | 21.84 | 21.39 | 21.65 | 426,852 | -0.17(-0.77%) |
Aug 01, 2012 | 23.24 | 23.83 | 21.57 | 21.82 | 1,440,229 | +0.27(+1.25%) |
Jul 31, 2012 | 21.50 | 21.79 | 21.45 | 21.55 | 695,747 | +0.11(+0.49%) |
Jul 30, 2012 | 21.62 | 21.86 | 21.42 | 21.45 | 200,271 | -0.19(-0.86%) |
Jul 27, 2012 | 21.61 | 21.82 | 21.58 | 21.63 | 365,455 | +0.02(+0.10%) |
Jul 26, 2012 | 21.78 | 21.88 | 21.54 | 21.61 | 278,717 | +0.13(+0.61%) |
Jul 25, 2012 | 21.15 | 21.71 | 21.14 | 21.48 | 296,589 | +0.49(+2.36%) |
Jul 24, 2012 | 21.31 | 21.35 | 20.79 | 20.99 | 235,190 | -0.20(-0.94%) |
Jul 23, 2012 | 21.32 | 21.52 | 21.13 | 21.18 | 303,588 | -0.49(-2.26%) |
Jul 20, 2012 | 22.00 | 22.01 | 21.50 | 21.67 | 438,661 | -0.55(-2.45%) |
Jul 19, 2012 | 22.23 | 22.38 | 22.10 | 22.22 | 345,142 | +0.03(+0.15%) |
Jul 18, 2012 | 21.42 | 22.35 | 21.42 | 22.19 | 574,822 | +0.71(+3.28%) |
Jul 17, 2012 | 21.22 | 21.54 | 21.15 | 21.48 | 402,724 | +0.42(+2.01%) |
Jul 16, 2012 | 20.88 | 21.29 | 20.78 | 21.06 | 474,441 | +0.17(+0.81%) |
Jul 13, 2012 | 20.39 | 20.99 | 20.39 | 20.89 | 499,081 | +0.61(+3.00%) |
Jul 12, 2012 | 20.08 | 20.31 | 20.08 | 20.28 | 205,499 | +0.11(+0.57%) |
Jul 11, 2012 | 20.54 | 20.60 | 20.13 | 20.17 | 209,956 | -0.36(-1.77%) |
Jul 10, 2012 | 20.71 | 20.96 | 20.47 | 20.53 | 373,005 | -0.05(-0.27%) |
Jul 09, 2012 | 20.53 | 20.76 | 20.53 | 20.58 | 387,370 | +0.02(+0.10%) |
Jul 06, 2012 | 20.25 | 20.63 | 20.25 | 20.56 | 188,630 | +0.10(+0.50%) |
Jul 05, 2012 | 20.50 | 20.70 | 20.42 | 20.46 | 262,802 | -0.12(-0.57%) |
Jul 03, 2012 | 20.12 | 20.59 | 20.01 | 20.58 | 212,732 | +0.43(+2.12%) |
Jul 02, 2012 | 20.10 | 20.16 | 19.79 | 20.15 | 269,827 | +0.05(+0.27%) |
Jun 29, 2012 | 19.74 | 20.11 | 19.57 | 20.10 | 146,435 | +0.58(+2.99%) |
Jun 28, 2012 | 19.30 | 19.52 | 19.09 | 19.51 | 231,978 | +0.13(+0.68%) |
Jun 27, 2012 | 19.46 | 19.48 | 19.30 | 19.38 | 192,117 | -0.03(-0.13%) |
Jun 26, 2012 | 19.41 | 19.50 | 19.37 | 19.41 | 252,825 | +0.08(+0.42%) |
Jun 25, 2012 | 19.45 | 19.62 | 19.27 | 19.33 | 217,528 | -0.32(-1.61%) |
Jun 22, 2012 | 19.51 | 19.76 | 19.42 | 19.65 | 290,170 | +0.22(+1.11%) |
Jun 21, 2012 | 19.72 | 19.93 | 19.32 | 19.43 | 346,458 | -0.35(-1.77%) |
Jun 20, 2012 | 20.07 | 20.37 | 19.73 | 19.78 | 236,818 | -0.29(-1.45%) |
Jun 19, 2012 | 19.93 | 20.24 | 19.89 | 20.07 | 161,614 | +0.15(+0.76%) |
Jun 18, 2012 | 19.62 | 20.04 | 19.57 | 19.92 | 153,039 | +0.25(+1.27%) |
Jun 15, 2012 | 19.74 | 19.83 | 19.56 | 19.67 | 362,191 | -0.14(-0.68%) |
Jun 14, 2012 | 19.36 | 19.87 | 19.36 | 19.81 | 176,964 | +0.43(+2.20%) |
Jun 13, 2012 | 19.60 | 19.68 | 19.16 | 19.38 | 342,912 | -0.30(-1.52%) |
Jun 12, 2012 | 19.81 | 20.11 | 19.53 | 19.68 | 201,610 | -0.06(-0.30%) |
Jun 11, 2012 | 20.32 | 20.41 | 19.72 | 19.74 | 302,424 | -0.39(-1.93%) |
Jun 08, 2012 | 19.96 | 20.26 | 19.91 | 20.13 | 149,221 | +0.06(+0.32%) |
Jun 07, 2012 | 20.50 | 20.50 | 20.03 | 20.06 | 285,685 | -0.25(-1.21%) |
Jun 06, 2012 | 19.93 | 20.35 | 19.93 | 20.31 | 241,509 | +0.42(+2.12%) |
Jun 05, 2012 | 19.73 | 20.03 | 19.72 | 19.89 | 300,017 | +0.03(+0.13%) |
Jun 04, 2012 | 19.56 | 19.93 | 19.43 | 19.86 | 439,406 | +0.43(+2.20%) |
Jun 01, 2012 | 19.41 | 19.67 | 19.36 | 19.43 | 486,598 | -0.22(-1.12%) |
May 31, 2012 | 19.64 | 19.79 | 19.64 | 19.65 | 285,276 | -0.02(-0.09%) |
May 30, 2012 | 19.79 | 19.86 | 19.63 | 19.67 | 324,791 | -0.19(-0.98%) |
May 29, 2012 | 19.92 | 19.95 | 19.76 | 19.87 | 266,002 | +0.00(+0.00%) |
May 25, 2012 | 19.84 | 19.98 | 19.78 | 19.87 | 169,517 | +0.02(+0.11%) |
May 24, 2012 | 19.81 | 19.96 | 19.73 | 19.84 | 235,355 | +0.03(+0.17%) |
May 23, 2012 | 19.52 | 19.82 | 19.52 | 19.81 | 296,760 | +0.11(+0.56%) |
May 22, 2012 | 19.57 | 19.91 | 19.53 | 19.70 | 241,815 | +0.21(+1.08%) |
May 21, 2012 | 19.48 | 19.57 | 19.23 | 19.49 | 497,078 | +0.04(+0.22%) |
May 18, 2012 | 19.52 | 19.86 | 19.41 | 19.45 | 403,834 | -0.09(-0.45%) |
May 17, 2012 | 20.06 | 20.12 | 19.53 | 19.54 | 453,532 | -0.54(-2.67%) |
May 16, 2012 | 20.17 | 20.28 | 20.06 | 20.07 | 393,983 | -0.05(-0.25%) |
May 15, 2012 | 20.09 | 20.30 | 19.92 | 20.12 | 399,981 | -0.03(-0.13%) |
May 14, 2012 | 20.42 | 20.56 | 20.14 | 20.15 | 427,565 | -0.36(-1.77%) |
May 11, 2012 | 20.34 | 20.68 | 20.34 | 20.51 | 444,469 | +0.03(+0.14%) |
May 10, 2012 | 20.33 | 20.58 | 20.16 | 20.48 | 451,011 | +0.30(+1.51%) |
May 09, 2012 | 20.25 | 20.47 | 20.17 | 20.18 | 876,029 | -0.16(-0.81%) |
May 08, 2012 | 20.61 | 20.82 | 20.32 | 20.34 | 870,645 | -0.42(-2.01%) |
May 07, 2012 | 20.59 | 21.31 | 20.59 | 20.76 | 693,046 | +0.01(+0.06%) |
May 04, 2012 | 20.66 | 21.09 | 20.47 | 20.75 | 777,812 | -0.11(-0.55%) |
May 03, 2012 | 19.91 | 21.02 | 19.91 | 20.86 | 1,585,635 | +0.85(+4.27%) |
May 02, 2012 | 18.73 | 20.16 | 17.67 | 20.01 | 2,969,170 | +3.32(+19.93%) |