Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.55 | 21.81 | 21.24 | 21.53 | 1,111,063 | -0.11(-0.53%) |
Apr 29, 2013 | 21.91 | 22.28 | 21.61 | 21.65 | 1,296,146 | -0.22(-1.00%) |
Apr 26, 2013 | 21.39 | 22.06 | 21.20 | 21.87 | 1,948,119 | +0.66(+3.13%) |
Apr 25, 2013 | 20.90 | 21.51 | 20.77 | 21.20 | 1,604,946 | +0.42(+2.04%) |
Apr 24, 2013 | 20.75 | 20.98 | 20.37 | 20.78 | 1,102,492 | +0.17(+0.81%) |
Apr 23, 2013 | 20.11 | 20.98 | 20.11 | 20.61 | 2,190,653 | +0.74(+3.72%) |
Apr 22, 2013 | 19.91 | 20.03 | 19.18 | 19.87 | 2,142,894 | +0.46(+2.36%) |
Apr 19, 2013 | 18.76 | 19.57 | 18.67 | 19.42 | 1,851,433 | +0.75(+4.02%) |
Apr 18, 2013 | 19.36 | 19.40 | 18.33 | 18.67 | 2,438,753 | -0.69(-3.58%) |
Apr 17, 2013 | 19.36 | 19.52 | 18.83 | 19.36 | 1,908,952 | -0.21(-1.05%) |
Apr 16, 2013 | 19.53 | 20.09 | 19.00 | 19.56 | 1,175,404 | +0.46(+2.43%) |
Apr 15, 2013 | 20.14 | 20.17 | 18.91 | 19.10 | 2,278,406 | -1.23(-6.03%) |
Apr 12, 2013 | 20.34 | 21.00 | 20.22 | 20.33 | 847,037 | -0.15(-0.75%) |
Apr 11, 2013 | 20.18 | 20.64 | 20.11 | 20.48 | 1,161,706 | +0.18(+0.90%) |
Apr 10, 2013 | 20.31 | 20.33 | 19.85 | 20.30 | 1,098,219 | +0.02(+0.08%) |
Apr 09, 2013 | 20.93 | 20.94 | 20.18 | 20.28 | 1,181,633 | -0.40(-1.94%) |
Apr 08, 2013 | 19.80 | 20.68 | 19.64 | 20.68 | 1,337,954 | +0.87(+4.39%) |
Apr 05, 2013 | 19.32 | 19.85 | 19.11 | 19.81 | 1,691,266 | +0.11(+0.55%) |
Apr 04, 2013 | 19.69 | 19.89 | 19.48 | 19.70 | 1,258,407 | +0.14(+0.70%) |
Apr 03, 2013 | 20.39 | 20.42 | 19.40 | 19.56 | 2,174,661 | -0.76(-3.72%) |
Apr 02, 2013 | 20.80 | 20.90 | 20.22 | 20.32 | 983,925 | -0.40(-1.94%) |
Apr 01, 2013 | 21.03 | 21.16 | 20.56 | 20.72 | 788,464 | -0.27(-1.28%) |
Mar 28, 2013 | 21.38 | 21.48 | 20.94 | 20.99 | 1,237,584 | -0.34(-1.58%) |
Mar 27, 2013 | 21.34 | 21.49 | 21.04 | 21.33 | 1,254,344 | -0.17(-0.80%) |
Mar 26, 2013 | 21.77 | 21.91 | 21.37 | 21.50 | 738,323 | -0.12(-0.56%) |
Mar 25, 2013 | 21.94 | 22.43 | 21.51 | 21.62 | 639,083 | -0.23(-1.07%) |
Mar 22, 2013 | 22.18 | 22.32 | 21.78 | 21.86 | 733,492 | -0.25(-1.14%) |
Mar 21, 2013 | 22.70 | 22.70 | 22.08 | 22.11 | 983,778 | -0.59(-2.60%) |
Mar 20, 2013 | 22.19 | 22.88 | 22.10 | 22.70 | 1,412,268 | +0.73(+3.34%) |
Mar 19, 2013 | 22.11 | 22.34 | 21.78 | 21.96 | 1,150,935 | +0.13(+0.58%) |
Mar 18, 2013 | 21.60 | 22.03 | 21.49 | 21.84 | 1,190,110 | +0.00(+0.00%) |
Mar 15, 2013 | 22.07 | 22.22 | 21.78 | 21.84 | 1,535,769 | -0.21(-0.96%) |
Mar 14, 2013 | 22.05 | 22.33 | 21.91 | 22.05 | 2,144,645 | +0.01(+0.03%) |
Mar 13, 2013 | 22.08 | 22.29 | 21.91 | 22.04 | 941,411 | +0.00(+0.00%) |
Mar 12, 2013 | 22.58 | 22.58 | 21.90 | 22.04 | 1,222,277 | -0.54(-2.41%) |
Mar 11, 2013 | 22.66 | 22.91 | 22.52 | 22.59 | 1,165,090 | -0.09(-0.38%) |
Mar 08, 2013 | 22.98 | 23.00 | 22.35 | 22.67 | 2,253,890 | -0.02(-0.08%) |
Mar 07, 2013 | 22.87 | 22.90 | 22.44 | 22.69 | 1,151,502 | -0.23(-1.00%) |
Mar 06, 2013 | 23.40 | 23.56 | 22.68 | 22.92 | 1,391,181 | -0.33(-1.40%) |
Mar 05, 2013 | 22.75 | 23.30 | 22.70 | 23.25 | 1,144,380 | +0.61(+2.71%) |
Mar 04, 2013 | 21.93 | 22.65 | 21.91 | 22.63 | 835,044 | +0.59(+2.68%) |
Mar 01, 2013 | 21.80 | 22.16 | 21.47 | 22.04 | 874,994 | +0.03(+0.16%) |
Feb 28, 2013 | 22.24 | 22.35 | 21.86 | 22.01 | 1,084,679 | -0.07(-0.34%) |
Feb 27, 2013 | 21.46 | 22.27 | 21.32 | 22.08 | 1,162,490 | +0.66(+3.10%) |
Feb 26, 2013 | 20.75 | 21.66 | 20.54 | 21.42 | 1,734,963 | +0.86(+4.18%) |
Feb 25, 2013 | 21.67 | 21.74 | 20.54 | 20.56 | 985,378 | -0.96(-4.47%) |
Feb 22, 2013 | 21.37 | 21.58 | 21.12 | 21.52 | 898,658 | +0.29(+1.35%) |
Feb 21, 2013 | 20.96 | 21.27 | 20.49 | 21.24 | 1,801,576 | +0.29(+1.37%) |
Feb 20, 2013 | 22.53 | 22.53 | 20.93 | 20.95 | 1,431,228 | -1.79(-7.86%) |
Feb 19, 2013 | 22.93 | 23.23 | 22.26 | 22.74 | 1,227,176 | -0.14(-0.60%) |
Feb 15, 2013 | 22.82 | 23.38 | 22.75 | 22.87 | 701,091 | +0.04(+0.18%) |
Feb 14, 2013 | 22.63 | 23.04 | 22.44 | 22.83 | 824,002 | -0.03(-0.13%) |
Feb 13, 2013 | 22.73 | 23.19 | 22.69 | 22.86 | 1,247,037 | +0.10(+0.43%) |
Feb 12, 2013 | 21.63 | 23.52 | 21.61 | 22.77 | 2,210,218 | +1.15(+5.33%) |
Feb 11, 2013 | 21.80 | 21.85 | 21.56 | 21.61 | 856,410 | -0.15(-0.71%) |
Feb 08, 2013 | 21.84 | 22.14 | 21.71 | 21.77 | 1,063,952 | -0.05(-0.24%) |
Feb 07, 2013 | 22.26 | 22.36 | 21.78 | 21.82 | 1,563,607 | -0.50(-2.26%) |
Feb 06, 2013 | 22.05 | 22.59 | 21.96 | 22.33 | 1,100,634 | +0.21(+0.96%) |
Feb 04, 2013 | 22.52 | 22.78 | 22.07 | 22.11 | 1,372,724 | -0.65(-2.87%) |
Feb 01, 2013 | 22.83 | 23.60 | 22.53 | 22.77 | 2,931,335 | +0.25(+1.09%) |
Jan 31, 2013 | 23.81 | 23.83 | 22.15 | 22.52 | 3,468,090 | -1.40(-5.84%) |
Jan 30, 2013 | 23.99 | 24.13 | 23.21 | 23.92 | 2,966,299 | +0.04(+0.17%) |
Jan 29, 2013 | 23.80 | 24.29 | 23.66 | 23.88 | 1,518,312 | +0.25(+1.07%) |
Jan 28, 2013 | 23.25 | 23.76 | 23.09 | 23.63 | 2,053,576 | +0.40(+1.73%) |
Jan 25, 2013 | 23.09 | 23.24 | 22.63 | 23.22 | 1,002,263 | +0.27(+1.20%) |
Jan 24, 2013 | 23.09 | 23.44 | 22.78 | 22.95 | 787,624 | -0.14(-0.62%) |
Jan 23, 2013 | 22.43 | 23.16 | 22.43 | 23.09 | 816,725 | +0.62(+2.75%) |
Jan 22, 2013 | 22.42 | 22.55 | 22.05 | 22.47 | 558,698 | +0.07(+0.33%) |
Jan 18, 2013 | 22.40 | 22.55 | 22.26 | 22.40 | 670,358 | +0.04(+0.18%) |
Jan 17, 2013 | 22.34 | 22.70 | 22.12 | 22.36 | 1,461,338 | +0.25(+1.11%) |
Jan 16, 2013 | 22.22 | 22.45 | 22.06 | 22.11 | 536,559 | -0.12(-0.54%) |
Jan 15, 2013 | 22.03 | 22.38 | 21.91 | 22.23 | 773,499 | +0.04(+0.18%) |
Jan 14, 2013 | 22.07 | 22.56 | 22.07 | 22.19 | 689,716 | +0.12(+0.55%) |
Jan 11, 2013 | 22.12 | 22.49 | 21.90 | 22.07 | 918,116 | -0.01(-0.05%) |
Jan 10, 2013 | 22.54 | 22.54 | 21.67 | 22.08 | 780,968 | -0.21(-0.95%) |
Jan 09, 2013 | 22.54 | 22.62 | 22.24 | 22.30 | 1,581,761 | -0.09(-0.38%) |
Jan 08, 2013 | 22.28 | 22.50 | 21.71 | 22.38 | 859,462 | +0.02(+0.10%) |
Jan 07, 2013 | 22.11 | 22.38 | 22.06 | 22.36 | 1,048,851 | +0.27(+1.22%) |
Jan 04, 2013 | 21.46 | 22.39 | 21.34 | 22.09 | 1,474,472 | +0.69(+3.24%) |
Jan 03, 2013 | 21.61 | 21.95 | 21.29 | 21.40 | 1,105,549 | -0.11(-0.51%) |
Jan 02, 2013 | 21.55 | 21.75 | 21.19 | 21.51 | 1,399,510 | +0.45(+2.15%) |
Dec 31, 2012 | 20.23 | 21.15 | 20.17 | 21.05 | 938,710 | +0.82(+4.05%) |
Dec 28, 2012 | 20.14 | 20.66 | 20.04 | 20.23 | 920,370 | -0.05(-0.23%) |
Dec 27, 2012 | 20.45 | 20.53 | 19.74 | 20.28 | 762,347 | -0.07(-0.37%) |
Dec 26, 2012 | 20.61 | 20.76 | 20.29 | 20.35 | 624,838 | -0.23(-1.11%) |
Dec 24, 2012 | 20.84 | 21.19 | 20.51 | 20.58 | 705,322 | -0.34(-1.64%) |
Dec 21, 2012 | 20.71 | 21.16 | 20.01 | 20.93 | 3,351,362 | -0.19(-0.90%) |
Dec 20, 2012 | 20.38 | 21.16 | 20.05 | 21.12 | 1,652,766 | +0.71(+3.48%) |
Dec 19, 2012 | 20.62 | 21.08 | 20.19 | 20.41 | 2,588,054 | -0.09(-0.46%) |
Dec 18, 2012 | 20.17 | 20.72 | 20.11 | 20.50 | 1,282,970 | +0.44(+2.19%) |
Dec 17, 2012 | 19.05 | 20.07 | 19.01 | 20.06 | 1,352,443 | +1.00(+5.23%) |
Dec 14, 2012 | 19.48 | 19.70 | 18.90 | 19.06 | 1,976,835 | -0.28(-1.47%) |
Dec 13, 2012 | 19.58 | 19.72 | 19.20 | 19.35 | 968,344 | -0.25(-1.28%) |
Dec 12, 2012 | 19.19 | 19.98 | 19.04 | 19.60 | 930,428 | +0.48(+2.54%) |
Dec 11, 2012 | 19.21 | 19.69 | 18.91 | 19.11 | 910,475 | +0.02(+0.09%) |
Dec 10, 2012 | 19.29 | 19.42 | 18.95 | 19.10 | 667,698 | -0.13(-0.70%) |
Dec 07, 2012 | 19.10 | 19.53 | 18.90 | 19.23 | 856,385 | +0.28(+1.50%) |
Dec 06, 2012 | 18.87 | 19.23 | 18.56 | 18.95 | 775,802 | +0.09(+0.47%) |
Dec 05, 2012 | 19.60 | 19.63 | 18.73 | 18.86 | 1,005,828 | -0.71(-3.64%) |
Dec 04, 2012 | 19.82 | 19.99 | 19.25 | 19.57 | 912,464 | -0.06(-0.31%) |
Nov 30, 2012 | 19.74 | 19.74 | 19.20 | 19.63 | 1,241,144 | -0.05(-0.25%) |
Nov 29, 2012 | 19.68 | 19.98 | 19.50 | 19.68 | 985,498 | +0.17(+0.86%) |
Nov 28, 2012 | 19.41 | 19.83 | 19.17 | 19.52 | 1,326,000 | +0.04(+0.23%) |
Nov 27, 2012 | 19.35 | 19.62 | 19.26 | 19.47 | 1,491,887 | +0.14(+0.72%) |
Nov 26, 2012 | 19.35 | 19.50 | 19.09 | 19.33 | 963,225 | -0.05(-0.26%) |
Nov 23, 2012 | 19.54 | 19.84 | 19.10 | 19.38 | 450,724 | -0.04(-0.20%) |
Nov 21, 2012 | 19.41 | 19.91 | 19.22 | 19.42 | 1,219,502 | +0.09(+0.46%) |
Nov 20, 2012 | 19.34 | 19.85 | 19.02 | 19.33 | 1,540,344 | +0.21(+1.11%) |
Nov 19, 2012 | 19.19 | 19.96 | 18.89 | 19.12 | 1,553,241 | +0.20(+1.06%) |
Nov 16, 2012 | 18.40 | 19.02 | 18.29 | 18.92 | 1,160,072 | +0.47(+2.57%) |
Nov 15, 2012 | 18.47 | 18.99 | 17.68 | 18.45 | 2,297,212 | -0.02(-0.12%) |
Nov 14, 2012 | 19.33 | 19.37 | 18.36 | 18.47 | 1,512,916 | -0.75(-3.91%) |
Nov 13, 2012 | 19.06 | 19.72 | 18.81 | 19.22 | 1,240,297 | +0.04(+0.20%) |
Nov 12, 2012 | 20.19 | 20.66 | 19.16 | 19.18 | 1,428,042 | -0.88(-4.39%) |
Nov 09, 2012 | 20.60 | 20.70 | 19.50 | 20.06 | 1,687,955 | -0.66(-3.20%) |
Nov 08, 2012 | 20.95 | 21.08 | 20.24 | 20.72 | 932,342 | -0.20(-0.93%) |
Nov 07, 2012 | 20.95 | 21.46 | 20.45 | 20.92 | 783,298 | -0.25(-1.18%) |
Nov 06, 2012 | 21.63 | 21.98 | 21.11 | 21.17 | 1,018,623 | -0.32(-1.48%) |
Nov 05, 2012 | 21.07 | 21.69 | 20.61 | 21.49 | 1,257,558 | +0.87(+4.21%) |
Nov 02, 2012 | 22.83 | 22.88 | 20.59 | 20.62 | 2,737,289 | -1.83(-8.14%) |
Nov 01, 2012 | 22.21 | 23.36 | 22.05 | 22.44 | 4,413,077 | +1.28(+6.07%) |
Oct 31, 2012 | 21.07 | 21.49 | 20.46 | 21.16 | 2,205,336 | +0.23(+1.08%) |
Oct 26, 2012 | 21.34 | 20.93 | 20.93 | 20.93 | 1,472,100 | -0.43(-2.02%) |
Oct 25, 2012 | 22.03 | 22.27 | 20.59 | 21.37 | 1,729,808 | -0.35(-1.61%) |
Oct 24, 2012 | 21.68 | 21.87 | 21.54 | 21.71 | 1,357,151 | +0.10(+0.46%) |
Oct 23, 2012 | 21.84 | 21.84 | 21.28 | 21.61 | 1,311,481 | -0.69(-3.10%) |
Oct 19, 2012 | 22.18 | 22.54 | 21.85 | 22.31 | 1,146,360 | -0.03(-0.15%) |
Oct 18, 2012 | 22.12 | 22.51 | 22.02 | 22.34 | 961,312 | +0.20(+0.90%) |
Oct 17, 2012 | 21.87 | 22.56 | 21.66 | 22.14 | 2,041,952 | +0.58(+2.69%) |
Oct 16, 2012 | 21.78 | 22.23 | 21.21 | 21.56 | 1,895,087 | -0.30(-1.39%) |
Oct 15, 2012 | 21.36 | 21.90 | 21.03 | 21.86 | 1,066,333 | +0.54(+2.54%) |
Oct 12, 2012 | 21.46 | 21.49 | 20.94 | 21.32 | 462,175 | -0.12(-0.54%) |
Oct 11, 2012 | 21.95 | 22.00 | 21.17 | 21.44 | 1,159,984 | -0.30(-1.37%) |
Oct 10, 2012 | 21.53 | 21.97 | 21.45 | 21.74 | 956,104 | +0.20(+0.95%) |
Oct 09, 2012 | 22.17 | 22.17 | 21.43 | 21.53 | 1,114,115 | -0.69(-3.09%) |
Oct 08, 2012 | 22.39 | 22.55 | 22.11 | 22.22 | 746,649 | -0.26(-1.16%) |
Oct 05, 2012 | 22.41 | 22.68 | 22.34 | 22.48 | 825,933 | +0.26(+1.17%) |
Oct 04, 2012 | 22.26 | 22.44 | 21.74 | 22.22 | 749,795 | +0.03(+0.15%) |
Oct 03, 2012 | 21.50 | 22.50 | 21.49 | 22.18 | 1,245,735 | +0.77(+3.59%) |
Oct 02, 2012 | 21.18 | 21.44 | 20.86 | 21.41 | 1,451,869 | +0.37(+1.76%) |
Oct 01, 2012 | 21.30 | 21.40 | 20.80 | 21.04 | 1,872,032 | -0.27(-1.25%) |
Sep 28, 2012 | 21.36 | 21.49 | 21.13 | 21.31 | 825,796 | -0.15(-0.70%) |
Sep 27, 2012 | 21.02 | 21.65 | 20.84 | 21.46 | 1,121,490 | +0.47(+2.24%) |
Sep 26, 2012 | 21.93 | 21.99 | 20.82 | 20.99 | 1,597,550 | -0.92(-4.19%) |
Sep 25, 2012 | 21.98 | 22.60 | 21.86 | 21.91 | 2,358,570 | -0.19(-0.88%) |
Sep 24, 2012 | 22.27 | 22.28 | 21.75 | 22.10 | 1,234,849 | -0.12(-0.52%) |
Sep 21, 2012 | 22.16 | 22.85 | 22.00 | 22.22 | 4,045,512 | +0.30(+1.36%) |
Sep 20, 2012 | 21.23 | 22.03 | 21.04 | 21.92 | 1,588,366 | +0.56(+2.62%) |
Sep 19, 2012 | 20.99 | 21.77 | 20.78 | 21.36 | 1,342,052 | +0.50(+2.39%) |
Sep 18, 2012 | 21.11 | 21.50 | 20.81 | 20.86 | 974,663 | -0.30(-1.44%) |
Sep 17, 2012 | 21.45 | 21.48 | 21.04 | 21.17 | 928,314 | -0.31(-1.44%) |
Sep 14, 2012 | 21.23 | 21.78 | 21.23 | 21.48 | 1,452,207 | +0.43(+2.02%) |
Sep 13, 2012 | 20.40 | 21.41 | 20.09 | 21.05 | 1,475,196 | +0.64(+3.15%) |
Sep 12, 2012 | 19.80 | 20.49 | 19.80 | 20.41 | 3,077,381 | +0.73(+3.71%) |
Sep 11, 2012 | 19.72 | 19.89 | 19.56 | 19.68 | 803,709 | -0.01(-0.03%) |
Sep 10, 2012 | 19.94 | 20.09 | 19.67 | 19.68 | 787,582 | -0.31(-1.55%) |
Sep 07, 2012 | 20.02 | 20.13 | 19.61 | 19.99 | 761,706 | +0.10(+0.50%) |
Sep 06, 2012 | 19.69 | 19.99 | 19.57 | 19.89 | 1,152,580 | +0.32(+1.61%) |
Sep 05, 2012 | 19.51 | 19.60 | 19.20 | 19.58 | 1,046,557 | +0.07(+0.37%) |
Sep 04, 2012 | 19.23 | 19.72 | 19.04 | 19.51 | 888,070 | +0.32(+1.64%) |
Aug 31, 2012 | 19.16 | 19.45 | 18.92 | 19.19 | 821,204 | +0.22(+1.17%) |
Aug 30, 2012 | 18.91 | 19.12 | 18.52 | 18.97 | 983,426 | -0.13(-0.67%) |
Aug 29, 2012 | 18.60 | 19.10 | 18.55 | 19.10 | 1,206,665 | +0.43(+2.28%) |
Aug 27, 2012 | 18.97 | 19.04 | 18.60 | 18.67 | 1,258,405 | -0.13(-0.71%) |
Aug 24, 2012 | 18.36 | 18.94 | 18.26 | 18.80 | 1,016,204 | +0.41(+2.23%) |
Aug 23, 2012 | 18.61 | 18.94 | 18.37 | 18.39 | 1,112,133 | -0.35(-1.89%) |
Aug 22, 2012 | 18.41 | 19.22 | 18.40 | 18.75 | 1,790,644 | +0.53(+2.88%) |
Aug 21, 2012 | 18.61 | 18.76 | 18.13 | 18.22 | 1,324,183 | -0.37(-1.99%) |
Aug 20, 2012 | 18.81 | 18.90 | 18.53 | 18.59 | 2,321,706 | -0.23(-1.21%) |
Aug 17, 2012 | 18.80 | 18.90 | 18.38 | 18.82 | 1,640,083 | +0.15(+0.80%) |
Aug 16, 2012 | 17.96 | 18.70 | 17.76 | 18.67 | 1,330,866 | +0.73(+4.07%) |
Aug 15, 2012 | 17.99 | 18.17 | 17.64 | 17.94 | 901,275 | +0.02(+0.09%) |
Aug 14, 2012 | 18.12 | 18.29 | 17.80 | 17.92 | 947,086 | +0.00(+0.00%) |
Aug 13, 2012 | 18.03 | 18.22 | 17.62 | 17.92 | 1,254,841 | -0.22(-1.19%) |
Aug 10, 2012 | 18.35 | 18.38 | 17.92 | 18.14 | 1,073,249 | -0.20(-1.12%) |
Aug 09, 2012 | 18.16 | 18.67 | 18.14 | 18.34 | 1,330,982 | +0.22(+1.19%) |
Aug 08, 2012 | 17.76 | 18.20 | 17.60 | 18.13 | 1,003,149 | +0.31(+1.74%) |
Aug 07, 2012 | 17.66 | 17.93 | 17.34 | 17.82 | 1,622,608 | +0.27(+1.55%) |
Aug 06, 2012 | 17.49 | 17.73 | 17.25 | 17.55 | 1,577,017 | +0.07(+0.38%) |
Aug 03, 2012 | 17.93 | 17.95 | 17.28 | 17.48 | 1,412,694 | -0.10(-0.59%) |
Aug 02, 2012 | 17.37 | 17.77 | 17.18 | 17.58 | 1,758,579 | +0.14(+0.82%) |
Aug 01, 2012 | 17.63 | 18.02 | 17.13 | 17.44 | 2,351,415 | -0.05(-0.28%) |
Jul 31, 2012 | 18.23 | 18.53 | 17.22 | 17.49 | 2,639,382 | -0.58(-3.22%) |
Jul 30, 2012 | 18.15 | 18.37 | 18.00 | 18.07 | 1,450,767 | +0.01(+0.06%) |
Jul 27, 2012 | 18.47 | 18.50 | 17.80 | 18.06 | 1,792,724 | -0.25(-1.38%) |
Jul 26, 2012 | 17.55 | 18.44 | 17.39 | 18.32 | 1,890,135 | +1.12(+6.51%) |
Jul 25, 2012 | 17.99 | 18.04 | 17.09 | 17.20 | 1,977,967 | -0.59(-3.30%) |
Jul 24, 2012 | 18.27 | 18.48 | 17.68 | 17.78 | 1,643,415 | -0.43(-2.38%) |
Jul 23, 2012 | 17.27 | 18.35 | 17.12 | 18.22 | 2,702,386 | +0.98(+5.70%) |
Jul 20, 2012 | 16.71 | 17.51 | 16.69 | 17.23 | 1,620,481 | +0.32(+1.88%) |
Jul 19, 2012 | 17.21 | 17.27 | 16.66 | 16.92 | 1,715,149 | -0.19(-1.09%) |
Jul 18, 2012 | 17.15 | 17.51 | 16.92 | 17.10 | 1,003,152 | -0.13(-0.73%) |
Jul 17, 2012 | 17.26 | 17.30 | 16.88 | 17.23 | 952,514 | +0.02(+0.13%) |
Jul 16, 2012 | 17.26 | 17.32 | 16.83 | 17.21 | 768,109 | -0.12(-0.70%) |
Jul 13, 2012 | 17.15 | 17.52 | 17.00 | 17.33 | 1,554,914 | +0.38(+2.27%) |
Jul 12, 2012 | 16.86 | 17.23 | 16.70 | 16.94 | 2,935,289 | -0.07(-0.39%) |
Jul 11, 2012 | 17.49 | 17.49 | 16.85 | 17.01 | 1,702,111 | -0.43(-2.46%) |
Jul 10, 2012 | 18.05 | 18.08 | 17.29 | 17.44 | 1,069,347 | -0.54(-3.02%) |
Jul 09, 2012 | 17.95 | 18.04 | 17.72 | 17.98 | 1,094,587 | -0.02(-0.12%) |
Jul 06, 2012 | 17.78 | 18.02 | 17.65 | 18.00 | 1,560,065 | +0.00(+0.00%) |
Jul 05, 2012 | 17.91 | 18.13 | 17.89 | 18.00 | 3,792,842 | +0.03(+0.15%) |
Jul 03, 2012 | 17.97 | 18.06 | 17.87 | 17.97 | 682,536 | -0.03(-0.15%) |
Jul 02, 2012 | 17.94 | 18.13 | 17.77 | 18.00 | 1,668,053 | +0.07(+0.37%) |
Jun 29, 2012 | 17.91 | 18.28 | 17.81 | 17.94 | 2,094,250 | +0.51(+2.93%) |
Jun 28, 2012 | 17.00 | 17.49 | 16.87 | 17.43 | 1,656,012 | +0.19(+1.08%) |
Jun 27, 2012 | 16.68 | 17.39 | 16.56 | 17.24 | 3,527,175 | +0.81(+4.91%) |
Jun 26, 2012 | 16.06 | 16.61 | 16.06 | 16.43 | 2,124,492 | +0.48(+2.99%) |
Jun 25, 2012 | 15.90 | 16.25 | 15.73 | 15.95 | 1,044,883 | -0.31(-1.89%) |
Jun 22, 2012 | 15.93 | 16.37 | 15.67 | 16.26 | 2,127,468 | +0.48(+3.06%) |
Jun 21, 2012 | 15.94 | 16.01 | 15.67 | 15.78 | 2,778,386 | -0.16(-1.00%) |
Jun 20, 2012 | 16.21 | 16.38 | 15.73 | 15.94 | 1,342,879 | -0.23(-1.43%) |
Jun 19, 2012 | 15.98 | 16.25 | 15.76 | 16.17 | 1,758,188 | +0.33(+2.12%) |
Jun 18, 2012 | 15.18 | 15.88 | 15.17 | 15.83 | 1,279,025 | +0.58(+3.78%) |
Jun 15, 2012 | 15.20 | 15.34 | 14.99 | 15.26 | 2,612,381 | +0.05(+0.36%) |
Jun 14, 2012 | 14.52 | 15.25 | 14.49 | 15.20 | 2,304,376 | +0.75(+5.20%) |
Jun 13, 2012 | 14.61 | 14.99 | 14.36 | 14.45 | 2,028,275 | -0.26(-1.79%) |
Jun 12, 2012 | 14.38 | 14.72 | 14.24 | 14.71 | 2,119,286 | +0.44(+3.08%) |
Jun 11, 2012 | 15.11 | 15.14 | 14.26 | 14.27 | 1,730,990 | -0.62(-4.17%) |
Jun 08, 2012 | 14.55 | 14.97 | 14.23 | 14.89 | 1,982,402 | +0.13(+0.86%) |
Jun 07, 2012 | 15.03 | 15.25 | 14.55 | 14.77 | 2,885,179 | -0.02(-0.11%) |
Jun 06, 2012 | 14.29 | 14.91 | 14.29 | 14.78 | 2,763,506 | +0.72(+5.15%) |
Jun 05, 2012 | 13.51 | 14.19 | 13.51 | 14.06 | 1,578,329 | +0.46(+3.39%) |
Jun 04, 2012 | 14.53 | 14.56 | 13.56 | 13.60 | 3,390,259 | -0.93(-6.42%) |
Jun 01, 2012 | 15.35 | 15.35 | 14.37 | 14.53 | 3,050,007 | -1.24(-7.83%) |
May 31, 2012 | 15.92 | 15.99 | 15.19 | 15.77 | 3,243,966 | -0.18(-1.14%) |
May 30, 2012 | 16.10 | 16.16 | 15.47 | 15.95 | 3,512,265 | -0.44(-2.68%) |
May 29, 2012 | 16.09 | 16.44 | 16.01 | 16.39 | 3,195,675 | +0.54(+3.39%) |
May 25, 2012 | 15.67 | 15.92 | 15.54 | 15.85 | 2,282,746 | +0.23(+1.48%) |
May 24, 2012 | 14.99 | 15.66 | 14.88 | 15.62 | 3,038,189 | +0.62(+4.14%) |
May 23, 2012 | 14.70 | 15.19 | 14.42 | 15.00 | 2,098,006 | +0.18(+1.19%) |
May 22, 2012 | 14.60 | 15.09 | 14.52 | 14.82 | 1,767,829 | +0.25(+1.70%) |
May 21, 2012 | 14.03 | 14.58 | 13.80 | 14.58 | 1,720,702 | +0.55(+3.91%) |
May 18, 2012 | 14.33 | 14.39 | 13.80 | 14.03 | 1,858,560 | -0.25(-1.73%) |
May 17, 2012 | 15.22 | 15.27 | 14.17 | 14.27 | 3,472,495 | -0.97(-6.37%) |
May 16, 2012 | 15.74 | 15.98 | 15.21 | 15.25 | 1,858,837 | -0.35(-2.22%) |
May 15, 2012 | 15.28 | 15.93 | 15.05 | 15.59 | 2,320,924 | +0.31(+2.01%) |
May 14, 2012 | 15.50 | 15.84 | 15.28 | 15.28 | 2,047,047 | -0.21(-1.35%) |
May 11, 2012 | 15.10 | 15.56 | 15.08 | 15.49 | 1,489,058 | +0.27(+1.80%) |
May 10, 2012 | 15.50 | 15.64 | 15.09 | 15.22 | 1,831,641 | -0.07(-0.47%) |
May 09, 2012 | 14.76 | 15.39 | 14.64 | 15.29 | 1,742,020 | +0.28(+1.87%) |
May 08, 2012 | 15.00 | 15.09 | 14.55 | 15.01 | 1,672,864 | -0.16(-1.09%) |
May 07, 2012 | 14.93 | 15.22 | 14.85 | 15.17 | 1,737,055 | +0.19(+1.28%) |
May 04, 2012 | 15.25 | 15.32 | 14.84 | 14.98 | 2,120,959 | -0.24(-1.61%) |
May 03, 2012 | 16.29 | 16.54 | 15.09 | 15.23 | 4,244,495 | -0.52(-3.28%) |
May 02, 2012 | 15.27 | 16.16 | 15.27 | 15.74 | 3,935,886 | +0.34(+2.23%) |