Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.54 | 28.27 | 27.35 | 27.41 | 7,095 | -0.43(-1.55%) |
Apr 29, 2013 | 27.35 | 27.97 | 27.11 | 27.84 | 5,991 | +0.92(+3.42%) |
Apr 26, 2013 | 26.62 | 27.48 | 26.92 | 26.92 | 4,549 | +0.00(+0.00%) |
Apr 25, 2013 | 26.68 | 27.23 | 26.12 | 26.92 | 4,945 | +0.61(+2.34%) |
Apr 24, 2013 | 26.92 | 27.05 | 26.01 | 26.31 | 9,155 | -0.61(-2.28%) |
Apr 23, 2013 | 26.74 | 27.60 | 26.55 | 26.92 | 9,928 | +0.18(+0.69%) |
Apr 22, 2013 | 26.80 | 26.80 | 26.12 | 26.74 | 3,862 | +0.18(+0.69%) |
Apr 19, 2013 | 26.37 | 26.80 | 25.75 | 26.55 | 7,607 | -0.31(-1.14%) |
Apr 18, 2013 | 25.51 | 26.92 | 25.32 | 26.86 | 10,130 | +0.98(+3.80%) |
Apr 17, 2013 | 25.51 | 25.94 | 24.71 | 25.88 | 11,926 | +0.55(+2.18%) |
Apr 16, 2013 | 25.14 | 25.45 | 24.96 | 25.32 | 4,643 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.82 | 24.89 | 24.96 | 8,208 | -0.98(-3.79%) |
Apr 12, 2013 | 26.12 | 26.49 | 25.57 | 25.94 | 4,488 | -0.37(-1.40%) |
Apr 11, 2013 | 25.82 | 26.74 | 25.78 | 26.31 | 5,839 | +0.31(+1.18%) |
Apr 10, 2013 | 26.43 | 26.62 | 25.94 | 26.00 | 3,791 | -0.37(-1.40%) |
Apr 09, 2013 | 27.11 | 27.11 | 26.25 | 26.37 | 2,004 | +0.31(+1.18%) |
Apr 08, 2013 | 26.68 | 27.24 | 25.94 | 26.06 | 6,324 | -0.49(-1.85%) |
Apr 05, 2013 | 25.20 | 26.68 | 25.20 | 26.55 | 9,311 | +1.11(+4.35%) |
Apr 04, 2013 | 25.88 | 25.88 | 24.77 | 25.45 | 11,173 | -0.61(-2.36%) |
Apr 03, 2013 | 27.29 | 27.29 | 25.75 | 26.06 | 10,436 | -0.92(-3.42%) |
Apr 02, 2013 | 26.68 | 27.23 | 25.71 | 26.98 | 20,105 | +0.06(+0.23%) |
Apr 01, 2013 | 27.84 | 28.27 | 26.12 | 26.92 | 22,136 | -0.74(-2.67%) |
Mar 28, 2013 | 28.40 | 29.93 | 27.05 | 27.66 | 55,164 | -0.68(-2.39%) |
Mar 27, 2013 | 26.25 | 29.44 | 26.25 | 28.34 | 82,695 | +2.09(+7.96%) |
Mar 26, 2013 | 26.43 | 26.68 | 25.69 | 26.25 | 7,614 | +0.43(+1.67%) |
Mar 25, 2013 | 26.74 | 26.86 | 25.51 | 25.82 | 16,261 | -0.55(-2.10%) |
Mar 22, 2013 | 26.06 | 26.73 | 25.70 | 26.37 | 28,898 | +0.61(+2.39%) |
Mar 21, 2013 | 24.40 | 25.94 | 24.34 | 25.75 | 29,246 | +1.17(+4.75%) |
Mar 20, 2013 | 25.02 | 25.32 | 24.59 | 24.59 | 4,739 | -0.06(-0.25%) |
Mar 19, 2013 | 24.65 | 25.08 | 24.59 | 24.65 | 10,386 | +0.06(+0.25%) |
Mar 18, 2013 | 25.02 | 25.02 | 24.34 | 24.59 | 3,535 | -0.25(-0.99%) |
Mar 15, 2013 | 25.32 | 25.51 | 24.40 | 24.83 | 10,352 | -0.31(-1.22%) |
Mar 14, 2013 | 25.02 | 25.39 | 24.77 | 25.14 | 11,826 | +0.43(+1.74%) |
Mar 13, 2013 | 24.34 | 25.02 | 24.34 | 24.71 | 9,034 | -0.06(-0.25%) |
Mar 12, 2013 | 23.85 | 25.63 | 23.48 | 24.77 | 24,973 | -0.12(-0.49%) |
Mar 11, 2013 | 21.94 | 25.09 | 21.76 | 24.89 | 54,409 | +2.64(+11.88%) |
Mar 08, 2013 | 21.45 | 22.44 | 21.14 | 22.25 | 6,680 | +1.17(+5.54%) |
Mar 07, 2013 | 20.04 | 21.21 | 19.98 | 21.08 | 6,756 | +0.80(+3.94%) |
Mar 06, 2013 | 20.78 | 21.02 | 20.16 | 20.28 | 8,356 | -0.49(-2.37%) |
Mar 05, 2013 | 19.98 | 20.90 | 19.98 | 20.78 | 8,526 | +0.68(+3.36%) |
Mar 04, 2013 | 20.10 | 20.28 | 19.48 | 20.10 | 12,229 | -0.12(-0.61%) |
Mar 01, 2013 | 20.78 | 20.96 | 19.80 | 20.22 | 15,576 | -0.68(-3.24%) |
Feb 28, 2013 | 21.39 | 21.45 | 20.71 | 20.90 | 7,574 | -0.31(-1.45%) |
Feb 27, 2013 | 21.38 | 21.76 | 21.08 | 21.21 | 3,964 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.64 | 20.71 | 21.51 | 6,831 | -0.06(-0.28%) |
Feb 22, 2013 | 21.02 | 21.82 | 20.78 | 21.57 | 11,251 | +0.18(+0.86%) |
Feb 21, 2013 | 21.64 | 21.88 | 21.14 | 21.39 | 6,811 | -0.43(-1.97%) |
Feb 20, 2013 | 22.31 | 22.37 | 21.51 | 21.82 | 6,655 | -0.49(-2.20%) |
Feb 19, 2013 | 21.82 | 22.53 | 21.51 | 22.31 | 9,640 | +0.37(+1.68%) |
Feb 15, 2013 | 22.68 | 22.68 | 21.21 | 21.94 | 11,159 | -0.49(-2.19%) |
Feb 14, 2013 | 21.76 | 22.44 | 21.51 | 22.44 | 3,463 | +0.31(+1.39%) |
Feb 13, 2013 | 22.44 | 22.44 | 21.70 | 22.13 | 4,804 | -0.06(-0.28%) |
Feb 12, 2013 | 21.82 | 22.43 | 21.45 | 22.19 | 9,157 | +0.37(+1.69%) |
Feb 11, 2013 | 23.30 | 23.30 | 21.45 | 21.82 | 14,584 | -1.23(-5.33%) |
Feb 08, 2013 | 23.36 | 23.36 | 22.25 | 23.05 | 4,875 | -0.12(-0.53%) |
Feb 07, 2013 | 23.36 | 23.48 | 22.74 | 23.17 | 4,484 | -0.37(-1.57%) |
Feb 06, 2013 | 23.48 | 23.79 | 22.50 | 23.54 | 9,898 | -0.37(-1.54%) |
Feb 04, 2013 | 24.03 | 24.49 | 23.05 | 23.91 | 12,744 | -0.12(-0.51%) |
Feb 01, 2013 | 23.85 | 24.89 | 23.85 | 24.03 | 14,113 | +0.25(+1.03%) |
Jan 31, 2013 | 23.60 | 23.91 | 23.48 | 23.79 | 6,898 | +0.18(+0.78%) |
Jan 30, 2013 | 23.48 | 23.97 | 23.30 | 23.60 | 9,149 | +0.31(+1.32%) |
Jan 29, 2013 | 21.94 | 23.30 | 21.94 | 23.30 | 6,589 | +0.98(+4.41%) |
Jan 28, 2013 | 22.13 | 22.74 | 21.72 | 22.31 | 5,719 | +0.18(+0.83%) |
Jan 25, 2013 | 21.39 | 22.44 | 20.96 | 22.13 | 10,572 | +0.61(+2.86%) |
Jan 24, 2013 | 21.02 | 21.51 | 21.01 | 21.51 | 7,221 | +0.31(+1.45%) |
Jan 23, 2013 | 20.90 | 21.27 | 20.59 | 21.21 | 3,537 | +0.06(+0.29%) |
Jan 22, 2013 | 20.84 | 21.21 | 20.59 | 21.14 | 6,847 | +0.06(+0.29%) |
Jan 18, 2013 | 21.21 | 21.21 | 20.59 | 21.08 | 1,983 | +0.06(+0.29%) |
Jan 17, 2013 | 21.08 | 21.27 | 20.59 | 21.02 | 4,229 | +0.06(+0.29%) |
Jan 16, 2013 | 20.22 | 20.96 | 20.04 | 20.96 | 4,310 | +0.43(+2.10%) |
Jan 15, 2013 | 20.16 | 20.83 | 20.04 | 20.53 | 2,836 | -0.12(-0.60%) |
Jan 14, 2013 | 19.98 | 20.96 | 19.12 | 20.65 | 9,127 | -0.49(-2.33%) |
Jan 11, 2013 | 20.78 | 21.45 | 20.41 | 21.14 | 9,046 | +0.55(+2.69%) |
Jan 10, 2013 | 20.53 | 20.84 | 20.28 | 20.59 | 12,901 | +0.18(+0.90%) |
Jan 09, 2013 | 19.42 | 20.65 | 18.99 | 20.41 | 9,443 | +0.98(+5.06%) |
Jan 08, 2013 | 18.99 | 19.42 | 18.87 | 19.42 | 6,580 | +0.25(+1.28%) |
Jan 07, 2013 | 19.30 | 19.30 | 18.93 | 19.18 | 4,408 | -0.12(-0.64%) |
Jan 04, 2013 | 18.62 | 19.30 | 18.56 | 19.30 | 6,360 | +0.49(+2.61%) |
Jan 03, 2013 | 18.81 | 18.87 | 18.13 | 18.81 | 7,378 | -0.06(-0.33%) |
Jan 02, 2013 | 18.62 | 18.99 | 18.07 | 18.87 | 13,168 | +0.80(+4.42%) |
Dec 31, 2012 | 17.52 | 18.38 | 16.90 | 18.07 | 13,635 | +0.12(+0.68%) |
Dec 28, 2012 | 17.83 | 18.38 | 16.23 | 17.95 | 20,814 | +0.18(+1.04%) |
Dec 27, 2012 | 17.52 | 17.76 | 17.33 | 17.76 | 15,660 | +0.25(+1.40%) |
Dec 26, 2012 | 17.58 | 18.04 | 17.33 | 17.52 | 8,155 | -0.18(-1.04%) |
Dec 24, 2012 | 17.70 | 18.13 | 17.58 | 17.70 | 1,968 | -0.37(-2.04%) |
Dec 21, 2012 | 18.13 | 18.19 | 17.64 | 18.07 | 3,220 | -0.12(-0.68%) |
Dec 20, 2012 | 17.58 | 18.44 | 17.58 | 18.19 | 13,810 | +0.37(+2.07%) |
Dec 19, 2012 | 17.89 | 18.07 | 17.03 | 17.83 | 8,998 | -0.31(-1.70%) |
Dec 18, 2012 | 18.38 | 18.50 | 17.83 | 18.13 | 16,300 | -0.31(-1.67%) |
Dec 17, 2012 | 18.44 | 18.44 | 18.13 | 18.44 | 23,136 | +0.00(+0.00%) |
Dec 14, 2012 | 18.32 | 18.62 | 18.26 | 18.44 | 3,140 | -0.06(-0.33%) |
Dec 13, 2012 | 18.38 | 18.75 | 18.38 | 18.50 | 4,331 | +0.06(+0.33%) |
Dec 12, 2012 | 19.05 | 19.05 | 18.35 | 18.44 | 5,936 | -0.55(-2.91%) |
Dec 11, 2012 | 18.93 | 18.99 | 18.26 | 18.99 | 2,906 | +0.25(+1.31%) |
Dec 10, 2012 | 18.62 | 18.87 | 18.38 | 18.75 | 5,120 | -0.12(-0.65%) |
Dec 07, 2012 | 18.75 | 18.93 | 18.13 | 18.87 | 4,599 | +0.25(+1.32%) |
Dec 06, 2012 | 18.44 | 18.69 | 17.95 | 18.62 | 7,113 | +0.15(+0.83%) |
Dec 05, 2012 | 18.62 | 18.69 | 17.46 | 18.47 | 5,379 | -0.28(-1.48%) |
Dec 04, 2012 | 18.44 | 18.81 | 18.44 | 18.75 | 1,181 | -0.18(-0.97%) |
Nov 30, 2012 | 18.62 | 18.99 | 17.83 | 18.93 | 5,252 | +0.00(+0.00%) |
Nov 29, 2012 | 18.56 | 18.99 | 18.50 | 18.93 | 1,789 | +0.00(+0.00%) |
Nov 28, 2012 | 18.44 | 18.99 | 18.19 | 18.93 | 1,081 | +0.25(+1.32%) |
Nov 27, 2012 | 18.19 | 18.75 | 18.07 | 18.69 | 2,054 | +0.25(+1.33%) |
Nov 26, 2012 | 19.18 | 19.36 | 18.26 | 18.44 | 7,633 | -0.98(-5.06%) |
Nov 23, 2012 | 19.55 | 19.55 | 18.99 | 19.42 | 412 | +0.12(+0.64%) |
Nov 21, 2012 | 18.69 | 19.36 | 18.38 | 19.30 | 8,081 | +0.74(+3.97%) |
Nov 20, 2012 | 18.44 | 18.75 | 17.76 | 18.56 | 5,883 | +0.55(+3.07%) |
Nov 19, 2012 | 17.83 | 18.56 | 17.46 | 18.01 | 12,688 | +0.61(+3.53%) |
Nov 16, 2012 | 15.49 | 17.76 | 15.43 | 17.40 | 22,460 | +1.91(+12.30%) |
Nov 15, 2012 | 16.41 | 16.41 | 15.19 | 15.49 | 21,185 | -0.98(-5.97%) |
Nov 14, 2012 | 18.69 | 18.69 | 15.37 | 16.47 | 34,198 | -2.09(-11.26%) |
Nov 13, 2012 | 19.61 | 19.61 | 18.50 | 18.56 | 13,898 | -0.86(-4.43%) |
Nov 12, 2012 | 19.73 | 19.92 | 19.24 | 19.42 | 1,616 | -0.37(-1.86%) |
Nov 09, 2012 | 19.85 | 20.10 | 19.73 | 19.79 | 4,771 | -0.37(-1.83%) |
Nov 08, 2012 | 20.28 | 20.53 | 19.79 | 20.16 | 1,397 | -0.43(-2.09%) |
Nov 07, 2012 | 20.47 | 20.71 | 20.04 | 20.59 | 3,153 | -0.12(-0.59%) |
Nov 06, 2012 | 20.90 | 20.90 | 19.92 | 20.71 | 5,481 | +0.12(+0.60%) |
Nov 05, 2012 | 20.84 | 20.90 | 20.53 | 20.59 | 6,109 | -0.12(-0.59%) |
Nov 02, 2012 | 20.53 | 21.08 | 20.53 | 20.71 | 2,528 | +0.31(+1.51%) |
Nov 01, 2012 | 20.35 | 20.59 | 19.73 | 20.41 | 2,162 | -0.18(-0.90%) |
Oct 31, 2012 | 20.35 | 20.71 | 19.67 | 20.59 | 1,125 | +0.00(+0.00%) |
Oct 26, 2012 | 20.71 | 20.59 | 20.59 | 20.59 | 1,757 | -0.31(-1.47%) |
Oct 25, 2012 | 21.14 | 21.14 | 20.53 | 20.90 | 4,392 | +0.00(+0.00%) |
Oct 24, 2012 | 20.71 | 21.02 | 20.53 | 20.90 | 3,928 | +0.12(+0.59%) |
Oct 23, 2012 | 20.96 | 20.96 | 19.98 | 20.78 | 4,816 | -0.43(-2.03%) |
Oct 19, 2012 | 21.08 | 21.45 | 20.05 | 21.21 | 3,115 | -0.25(-1.15%) |
Oct 18, 2012 | 20.59 | 21.51 | 20.59 | 21.45 | 20,191 | +0.55(+2.65%) |
Oct 17, 2012 | 20.59 | 21.14 | 20.50 | 20.90 | 5,746 | +0.06(+0.30%) |
Oct 16, 2012 | 19.67 | 21.14 | 19.66 | 20.84 | 26,516 | +1.04(+5.28%) |
Oct 15, 2012 | 19.55 | 19.79 | 19.18 | 19.79 | 3,388 | +0.12(+0.62%) |
Oct 12, 2012 | 19.42 | 19.67 | 19.24 | 19.67 | 1,787 | +0.12(+0.63%) |
Oct 11, 2012 | 19.92 | 20.16 | 19.18 | 19.55 | 10,671 | -0.18(-0.93%) |
Oct 10, 2012 | 19.67 | 19.84 | 19.36 | 19.73 | 7,369 | -0.12(-0.62%) |
Oct 09, 2012 | 20.28 | 20.59 | 19.55 | 19.85 | 2,176 | -0.37(-1.82%) |
Oct 08, 2012 | 20.16 | 20.35 | 20.04 | 20.22 | 1,795 | -0.06(-0.30%) |
Oct 05, 2012 | 21.27 | 21.27 | 20.28 | 20.28 | 3,173 | -0.31(-1.49%) |
Oct 04, 2012 | 20.65 | 20.84 | 20.53 | 20.59 | 1,822 | -0.25(-1.18%) |
Oct 03, 2012 | 20.22 | 20.96 | 20.16 | 20.84 | 4,974 | +0.43(+2.11%) |
Oct 02, 2012 | 20.78 | 20.90 | 20.35 | 20.41 | 854 | -0.18(-0.90%) |
Oct 01, 2012 | 21.08 | 21.29 | 20.41 | 20.59 | 3,537 | -0.37(-1.76%) |
Sep 28, 2012 | 20.47 | 20.96 | 20.28 | 20.96 | 3,177 | +0.12(+0.59%) |
Sep 27, 2012 | 21.45 | 21.51 | 20.42 | 20.84 | 12,882 | -0.80(-3.69%) |
Sep 26, 2012 | 21.39 | 21.64 | 20.90 | 21.64 | 4,164 | +0.06(+0.29%) |
Sep 25, 2012 | 21.64 | 21.94 | 20.90 | 21.57 | 13,610 | -0.06(-0.28%) |
Sep 24, 2012 | 22.68 | 22.68 | 21.51 | 21.64 | 5,823 | -0.92(-4.09%) |
Sep 21, 2012 | 21.94 | 22.74 | 21.94 | 22.56 | 11,705 | +0.43(+1.94%) |
Sep 20, 2012 | 22.19 | 22.44 | 21.58 | 22.13 | 9,116 | +0.00(+0.00%) |
Sep 19, 2012 | 21.70 | 22.37 | 21.65 | 22.13 | 4,687 | +0.18(+0.84%) |
Sep 18, 2012 | 22.44 | 22.44 | 21.57 | 21.94 | 7,079 | -0.49(-2.19%) |
Sep 17, 2012 | 22.31 | 22.44 | 21.57 | 22.44 | 5,625 | +0.55(+2.53%) |
Sep 14, 2012 | 21.70 | 22.13 | 21.21 | 21.88 | 12,529 | +0.49(+2.30%) |
Sep 13, 2012 | 21.33 | 21.64 | 20.90 | 21.39 | 12,611 | -0.12(-0.57%) |
Sep 12, 2012 | 21.51 | 21.51 | 21.02 | 21.51 | 10,990 | +0.31(+1.45%) |
Sep 11, 2012 | 21.08 | 21.21 | 20.90 | 21.21 | 11,504 | +0.37(+1.77%) |
Sep 10, 2012 | 19.85 | 21.39 | 19.74 | 20.84 | 19,929 | +0.92(+4.63%) |
Sep 07, 2012 | 19.85 | 20.16 | 19.85 | 19.92 | 1,486 | -0.12(-0.61%) |
Sep 06, 2012 | 19.92 | 20.16 | 19.85 | 20.04 | 1,588 | +0.06(+0.31%) |
Sep 05, 2012 | 20.04 | 20.04 | 19.73 | 19.98 | 4,092 | +0.06(+0.31%) |
Sep 04, 2012 | 19.67 | 20.16 | 19.67 | 19.92 | 2,837 | +0.18(+0.93%) |
Aug 31, 2012 | 20.10 | 20.22 | 19.48 | 19.73 | 2,917 | -0.12(-0.62%) |
Aug 30, 2012 | 19.98 | 20.22 | 19.73 | 19.85 | 3,369 | -0.37(-1.82%) |
Aug 29, 2012 | 19.98 | 20.22 | 19.86 | 20.22 | 1,869 | +0.25(+1.23%) |
Aug 27, 2012 | 19.67 | 19.98 | 19.05 | 19.98 | 8,768 | +0.31(+1.56%) |
Aug 24, 2012 | 19.18 | 19.73 | 19.18 | 19.67 | 5,719 | +0.43(+2.24%) |
Aug 23, 2012 | 19.30 | 19.73 | 19.12 | 19.24 | 11,576 | +0.00(+0.00%) |
Aug 22, 2012 | 19.12 | 19.55 | 18.56 | 19.24 | 9,841 | -0.06(-0.32%) |
Aug 21, 2012 | 18.93 | 19.36 | 18.44 | 19.30 | 2,749 | +0.25(+1.29%) |
Aug 20, 2012 | 18.87 | 19.42 | 18.81 | 19.05 | 1,710 | +0.00(+0.00%) |
Aug 17, 2012 | 19.05 | 19.18 | 18.60 | 19.05 | 2,185 | +0.00(+0.00%) |
Aug 16, 2012 | 18.81 | 19.36 | 18.81 | 19.05 | 5,893 | +0.18(+0.98%) |
Aug 15, 2012 | 19.24 | 19.36 | 18.50 | 18.87 | 2,184 | -0.18(-0.97%) |
Aug 14, 2012 | 19.24 | 19.61 | 17.83 | 19.05 | 24,292 | -0.61(-3.13%) |
Aug 13, 2012 | 20.78 | 20.84 | 19.30 | 19.67 | 9,717 | -0.86(-4.19%) |
Aug 10, 2012 | 19.42 | 20.53 | 18.44 | 20.53 | 7,345 | +0.86(+4.37%) |
Aug 09, 2012 | 20.10 | 21.02 | 19.12 | 19.67 | 3,565 | -0.25(-1.23%) |
Aug 08, 2012 | 20.53 | 20.84 | 19.36 | 19.92 | 12,467 | -1.05(-4.99%) |
Aug 07, 2012 | 21.08 | 21.33 | 20.10 | 20.96 | 12,171 | -0.12(-0.58%) |
Aug 06, 2012 | 20.90 | 21.08 | 20.53 | 21.08 | 5,688 | +0.43(+2.08%) |
Aug 03, 2012 | 20.90 | 21.14 | 20.04 | 20.65 | 1,701 | +0.06(+0.30%) |
Aug 02, 2012 | 20.65 | 20.84 | 20.47 | 20.59 | 1,242 | +0.00(+0.00%) |
Aug 01, 2012 | 20.41 | 20.90 | 20.04 | 20.59 | 1,739 | +0.18(+0.90%) |
Jul 31, 2012 | 20.84 | 20.90 | 19.98 | 20.41 | 3,470 | -0.49(-2.35%) |
Jul 30, 2012 | 20.35 | 21.02 | 20.04 | 20.90 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.78 | 21.08 | 20.41 | 20.59 | 7,169 | -0.25(-1.18%) |
Jul 26, 2012 | 21.39 | 21.39 | 19.98 | 20.84 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.78 | 20.96 | 19.92 | 20.65 | 4,133 | +0.00(+0.00%) |
Jul 24, 2012 | 20.84 | 21.57 | 20.16 | 20.65 | 9,270 | -0.37(-1.75%) |
Jul 23, 2012 | 20.47 | 21.21 | 20.29 | 21.02 | 4,274 | -0.18(-0.87%) |
Jul 20, 2012 | 21.02 | 21.21 | 20.78 | 21.21 | 2,645 | +0.49(+2.37%) |
Jul 19, 2012 | 19.98 | 21.08 | 19.98 | 20.71 | 3,940 | +0.55(+2.74%) |
Jul 18, 2012 | 20.35 | 20.35 | 19.98 | 20.16 | 2,134 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.39 | 20.28 | 20.59 | 3,914 | +0.31(+1.52%) |
Jul 16, 2012 | 20.90 | 21.39 | 19.98 | 20.28 | 7,028 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.21 | 19.67 | 20.84 | 9,061 | +1.35(+6.94%) |
Jul 12, 2012 | 19.55 | 20.30 | 19.05 | 19.48 | 3,656 | +0.06(+0.32%) |
Jul 11, 2012 | 19.73 | 19.98 | 19.24 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.73 | 20.35 | 19.26 | 19.73 | 2,482 | -0.37(-1.83%) |
Jul 09, 2012 | 20.59 | 20.59 | 19.30 | 20.10 | 4,895 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.78 | 19.73 | 20.78 | 2,397 | +0.12(+0.60%) |
Jul 05, 2012 | 20.04 | 20.90 | 19.61 | 20.65 | 9,303 | +0.18(+0.90%) |
Jul 03, 2012 | 19.61 | 20.53 | 19.36 | 20.47 | 5,874 | +0.57(+2.84%) |
Jul 02, 2012 | 19.67 | 20.10 | 19.18 | 19.90 | 4,954 | +0.23(+1.19%) |
Jun 29, 2012 | 19.42 | 19.67 | 18.84 | 19.67 | 2,549 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.25 | 18.44 | 19.25 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.61 | 18.76 | 19.42 | 5,499 | +0.12(+0.64%) |
Jun 26, 2012 | 18.93 | 19.36 | 18.93 | 19.30 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.18 | 19.67 | 18.93 | 19.18 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.73 | 18.75 | 19.61 | 4,738 | +0.12(+0.63%) |
Jun 21, 2012 | 19.67 | 19.67 | 18.26 | 19.48 | 4,456 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.98 | 17.83 | 19.67 | 13,440 | +0.00(+0.00%) |
Jun 19, 2012 | 19.73 | 19.98 | 18.81 | 19.67 | 2,900 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.67 | 19.30 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.98 | 19.05 | 19.98 | 1,455 | +0.45(+2.28%) |
Jun 14, 2012 | 19.30 | 20.16 | 19.05 | 19.53 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.73 | 19.73 | 19.24 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.75 | 19.61 | 2,186 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.24 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.18 | 19.85 | 2,577 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.78 | 19.92 | 20.04 | 3,027 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.96 | 19.05 | 20.28 | 9,563 | +1.23(+6.45%) |
Jun 05, 2012 | 18.93 | 19.36 | 18.75 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.93 | 19.12 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.73 | 19.85 | 18.93 | 18.99 | 2,701 | -0.98(-4.92%) |
May 31, 2012 | 19.73 | 20.71 | 19.36 | 19.98 | 3,073 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.67 | 18.62 | 19.55 | 4,526 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.10 | 18.44 | 19.98 | 12,137 | +0.92(+4.84%) |
May 25, 2012 | 19.73 | 20.18 | 19.05 | 19.05 | 9,417 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.92 | 19.55 | 2,734 | -0.12(-0.63%) |
May 23, 2012 | 20.41 | 20.41 | 18.56 | 19.67 | 24,517 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,350 | -0.68(-3.16%) |
May 21, 2012 | 20.59 | 21.39 | 19.73 | 21.39 | 3,424 | +0.92(+4.50%) |
May 18, 2012 | 21.45 | 21.45 | 19.79 | 20.47 | 20,198 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.13 | 20.41 | 21.64 | 20,459 | -0.06(-0.28%) |
May 16, 2012 | 21.64 | 22.13 | 21.02 | 21.70 | 10,600 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.51 | 21.09 | 21.82 | 8,575 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.05 | 21.21 | 21.57 | 14,513 | -1.17(-5.14%) |
May 11, 2012 | 22.74 | 23.30 | 22.31 | 22.74 | 8,515 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.99 | 21.58 | 22.62 | 5,875 | +0.55(+2.51%) |
May 09, 2012 | 21.82 | 22.37 | 21.58 | 22.07 | 2,976 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.44 | 20.97 | 22.25 | 19,555 | -0.49(-2.16%) |
May 07, 2012 | 22.68 | 22.99 | 22.07 | 22.74 | 9,538 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.36 | 22.62 | 22.99 | 8,193 | -0.61(-2.60%) |
May 03, 2012 | 24.22 | 24.22 | 23.23 | 23.60 | 6,245 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.28 | 23.54 | 23.97 | 6,659 | +0.06(+0.26%) |