Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.75 | 25.51 | 24.68 | 24.98 | 325,881 | -0.05(-0.22%) |
May 30, 2013 | 25.30 | 25.44 | 24.89 | 25.03 | 248,217 | -0.26(-1.02%) |
May 29, 2013 | 25.36 | 25.57 | 25.13 | 25.29 | 219,402 | -0.31(-1.22%) |
May 28, 2013 | 25.41 | 25.98 | 25.41 | 25.60 | 260,743 | +0.62(+2.49%) |
May 24, 2013 | 24.81 | 25.06 | 24.58 | 24.98 | 200,671 | -0.07(-0.28%) |
May 23, 2013 | 24.67 | 25.24 | 24.62 | 25.05 | 343,157 | -0.01(-0.03%) |
May 22, 2013 | 25.41 | 25.60 | 24.82 | 25.06 | 450,628 | -0.37(-1.44%) |
May 21, 2013 | 25.24 | 25.58 | 25.24 | 25.42 | 367,372 | +0.13(+0.52%) |
May 20, 2013 | 24.92 | 25.37 | 24.88 | 25.29 | 577,443 | +0.15(+0.59%) |
May 17, 2013 | 24.22 | 25.30 | 24.21 | 25.14 | 552,383 | +1.02(+4.22%) |
May 16, 2013 | 24.64 | 24.88 | 24.07 | 24.12 | 355,009 | -0.55(-2.24%) |
May 15, 2013 | 24.82 | 25.08 | 24.62 | 24.67 | 417,251 | +0.35(+1.43%) |
May 13, 2013 | 24.87 | 24.87 | 24.24 | 24.33 | 423,732 | -0.52(-2.09%) |
May 10, 2013 | 24.74 | 25.34 | 24.68 | 24.84 | 326,428 | +0.19(+0.75%) |
May 09, 2013 | 24.90 | 25.03 | 24.47 | 24.66 | 309,887 | -0.29(-1.18%) |
May 08, 2013 | 25.04 | 25.32 | 24.88 | 24.95 | 478,309 | -0.16(-0.65%) |
May 07, 2013 | 24.71 | 25.12 | 24.53 | 25.12 | 283,710 | +0.51(+2.08%) |
May 06, 2013 | 24.30 | 24.64 | 24.19 | 24.61 | 533,730 | +0.30(+1.24%) |
May 03, 2013 | 24.50 | 24.81 | 24.29 | 24.30 | 620,114 | +0.22(+0.93%) |
May 02, 2013 | 23.40 | 24.14 | 23.20 | 24.08 | 400,033 | +0.78(+3.36%) |
May 01, 2013 | 23.73 | 23.97 | 23.18 | 23.30 | 495,614 | -0.64(-2.68%) |
Apr 30, 2013 | 24.49 | 24.49 | 23.82 | 23.94 | 385,311 | -0.39(-1.59%) |
Apr 29, 2013 | 23.50 | 24.51 | 22.72 | 24.33 | 822,370 | +1.25(+5.44%) |
Apr 26, 2013 | 23.41 | 23.37 | 22.99 | 23.07 | 466,202 | -0.30(-1.29%) |
Apr 25, 2013 | 22.95 | 23.77 | 22.92 | 23.37 | 575,708 | +0.59(+2.58%) |
Apr 24, 2013 | 22.43 | 22.82 | 22.15 | 22.79 | 766,803 | +0.49(+2.19%) |
Apr 23, 2013 | 22.21 | 22.34 | 22.03 | 22.30 | 433,977 | +0.28(+1.27%) |
Apr 22, 2013 | 22.21 | 22.21 | 21.62 | 22.02 | 542,081 | -0.11(-0.49%) |
Apr 19, 2013 | 22.31 | 22.31 | 21.77 | 22.13 | 564,261 | +0.01(+0.03%) |
Apr 18, 2013 | 22.81 | 22.85 | 22.07 | 22.12 | 824,322 | -0.46(-2.06%) |
Apr 17, 2013 | 23.28 | 23.28 | 22.10 | 22.58 | 792,561 | -0.99(-4.20%) |
Apr 16, 2013 | 23.49 | 23.61 | 23.17 | 23.58 | 698,341 | +0.39(+1.67%) |
Apr 15, 2013 | 24.63 | 24.63 | 23.01 | 23.19 | 552,460 | -1.66(-6.70%) |
Apr 12, 2013 | 24.88 | 24.99 | 24.43 | 24.85 | 344,829 | -0.07(-0.28%) |
Apr 11, 2013 | 24.64 | 25.02 | 24.43 | 24.92 | 480,688 | +0.27(+1.10%) |
Apr 10, 2013 | 24.15 | 24.68 | 23.94 | 24.65 | 366,712 | +0.54(+2.25%) |
Apr 09, 2013 | 24.27 | 24.40 | 24.07 | 24.11 | 267,988 | -0.05(-0.19%) |
Apr 08, 2013 | 23.99 | 24.24 | 23.87 | 24.16 | 363,187 | +0.21(+0.87%) |
Apr 05, 2013 | 23.82 | 23.99 | 23.61 | 23.95 | 314,586 | -0.22(-0.90%) |
Apr 04, 2013 | 24.28 | 24.28 | 23.87 | 24.16 | 392,120 | -0.12(-0.51%) |
Apr 03, 2013 | 25.39 | 25.57 | 24.00 | 24.29 | 563,017 | -1.11(-4.36%) |
Apr 02, 2013 | 25.57 | 25.76 | 25.29 | 25.39 | 247,136 | -0.02(-0.06%) |
Apr 01, 2013 | 25.80 | 25.89 | 25.29 | 25.41 | 314,182 | -0.42(-1.62%) |
Mar 28, 2013 | 25.84 | 25.89 | 25.67 | 25.83 | 336,097 | +0.00(+0.00%) |
Mar 27, 2013 | 25.54 | 25.94 | 25.54 | 25.83 | 253,146 | +0.02(+0.06%) |
Mar 26, 2013 | 25.92 | 25.93 | 25.72 | 25.81 | 329,969 | -0.02(-0.06%) |
Mar 25, 2013 | 26.08 | 26.29 | 25.68 | 25.83 | 461,985 | -0.16(-0.63%) |
Mar 22, 2013 | 25.99 | 26.13 | 25.84 | 25.99 | 323,825 | +0.11(+0.42%) |
Mar 21, 2013 | 25.93 | 26.18 | 25.74 | 25.88 | 555,926 | -0.24(-0.92%) |
Mar 20, 2013 | 25.92 | 26.15 | 25.78 | 26.12 | 367,368 | +0.35(+1.35%) |
Mar 19, 2013 | 25.77 | 26.01 | 25.19 | 25.77 | 735,799 | +0.02(+0.06%) |
Mar 18, 2013 | 25.59 | 25.80 | 25.40 | 25.76 | 308,609 | -0.21(-0.80%) |
Mar 15, 2013 | 25.56 | 26.01 | 25.56 | 25.97 | 626,127 | +0.44(+1.73%) |
Mar 14, 2013 | 25.87 | 25.97 | 25.43 | 25.53 | 344,558 | -0.33(-1.29%) |
Mar 13, 2013 | 25.72 | 26.14 | 25.72 | 25.86 | 321,597 | +0.27(+1.06%) |
Mar 12, 2013 | 25.05 | 25.74 | 24.99 | 25.59 | 596,178 | +0.70(+2.80%) |
Mar 11, 2013 | 24.86 | 25.12 | 24.71 | 24.89 | 372,409 | -0.06(-0.25%) |
Mar 08, 2013 | 24.92 | 24.98 | 24.61 | 24.95 | 213,726 | +0.26(+1.07%) |
Mar 07, 2013 | 24.30 | 24.81 | 24.14 | 24.69 | 532,722 | +0.37(+1.53%) |
Mar 06, 2013 | 23.83 | 24.39 | 23.83 | 24.32 | 477,300 | +0.57(+2.41%) |
Mar 05, 2013 | 23.52 | 24.05 | 23.51 | 23.75 | 778,790 | +0.45(+1.93%) |
Mar 04, 2013 | 22.88 | 23.46 | 22.88 | 23.30 | 782,754 | +0.24(+1.04%) |
Mar 01, 2013 | 22.94 | 23.10 | 22.75 | 23.06 | 1,012,925 | +0.02(+0.07%) |
Feb 28, 2013 | 22.95 | 23.30 | 22.86 | 23.04 | 906,645 | +0.10(+0.44%) |
Feb 27, 2013 | 22.69 | 23.11 | 22.68 | 22.94 | 826,017 | +0.24(+1.06%) |
Feb 26, 2013 | 22.95 | 23.12 | 22.35 | 22.70 | 916,024 | -0.91(-3.84%) |
Feb 22, 2013 | 23.73 | 23.99 | 23.55 | 23.61 | 355,083 | +0.05(+0.20%) |
Feb 21, 2013 | 24.06 | 24.37 | 23.47 | 23.56 | 463,834 | -0.53(-2.22%) |
Feb 20, 2013 | 24.36 | 24.44 | 24.08 | 24.09 | 581,846 | -0.22(-0.89%) |
Feb 19, 2013 | 24.49 | 24.49 | 24.19 | 24.31 | 666,108 | -0.06(-0.25%) |
Feb 15, 2013 | 24.81 | 25.11 | 24.19 | 24.37 | 618,818 | -0.33(-1.32%) |
Feb 14, 2013 | 24.61 | 24.78 | 24.40 | 24.70 | 408,868 | +0.04(+0.16%) |
Feb 13, 2013 | 24.82 | 25.00 | 24.56 | 24.66 | 246,495 | -0.12(-0.47%) |
Feb 12, 2013 | 25.05 | 25.18 | 24.72 | 24.78 | 373,742 | -0.24(-0.96%) |
Feb 11, 2013 | 25.12 | 25.26 | 24.85 | 25.02 | 424,909 | -0.15(-0.62%) |
Feb 08, 2013 | 25.14 | 25.29 | 24.84 | 25.17 | 660,917 | +0.15(+0.62%) |
Feb 07, 2013 | 25.41 | 25.86 | 24.80 | 25.02 | 981,975 | -0.30(-1.19%) |
Feb 06, 2013 | 26.16 | 26.47 | 24.09 | 25.32 | 943,604 | +0.19(+0.74%) |
Feb 04, 2013 | 25.29 | 25.39 | 25.07 | 25.13 | 307,637 | -0.39(-1.51%) |
Feb 01, 2013 | 25.50 | 25.64 | 25.00 | 25.52 | 328,388 | +0.14(+0.55%) |
Jan 31, 2013 | 24.67 | 25.53 | 24.55 | 25.38 | 974,386 | +0.95(+3.88%) |
Jan 30, 2013 | 24.98 | 25.06 | 24.28 | 24.43 | 580,468 | -0.61(-2.43%) |
Jan 29, 2013 | 25.10 | 25.11 | 24.54 | 25.04 | 420,171 | -0.07(-0.28%) |
Jan 28, 2013 | 24.87 | 25.24 | 24.79 | 25.11 | 694,957 | +0.23(+0.93%) |
Jan 25, 2013 | 24.93 | 24.93 | 24.28 | 24.88 | 529,500 | +0.09(+0.37%) |
Jan 24, 2013 | 25.08 | 25.71 | 24.69 | 24.79 | 825,078 | -0.13(-0.53%) |
Jan 23, 2013 | 24.54 | 25.33 | 24.32 | 24.92 | 1,208,890 | +1.01(+4.22%) |
Jan 22, 2013 | 24.10 | 24.10 | 23.57 | 23.91 | 312,877 | -0.22(-0.89%) |
Jan 18, 2013 | 24.00 | 24.22 | 23.73 | 24.12 | 283,803 | +0.12(+0.48%) |
Jan 17, 2013 | 24.25 | 24.36 | 23.83 | 24.01 | 275,924 | -0.22(-0.92%) |
Jan 16, 2013 | 24.18 | 24.42 | 24.03 | 24.23 | 323,353 | -0.10(-0.41%) |
Jan 15, 2013 | 23.40 | 24.41 | 23.30 | 24.33 | 374,378 | +0.76(+3.20%) |
Jan 14, 2013 | 23.54 | 23.74 | 23.09 | 23.57 | 468,326 | +0.01(+0.03%) |
Jan 11, 2013 | 23.95 | 23.95 | 23.35 | 23.57 | 316,425 | -0.34(-1.42%) |
Jan 10, 2013 | 24.21 | 24.28 | 23.64 | 23.91 | 297,558 | -0.26(-1.08%) |
Jan 09, 2013 | 24.19 | 24.43 | 24.13 | 24.17 | 277,552 | +0.00(+0.00%) |
Jan 08, 2013 | 24.21 | 24.34 | 23.90 | 24.17 | 329,820 | -0.10(-0.41%) |
Jan 07, 2013 | 24.39 | 24.52 | 24.03 | 24.27 | 258,191 | -0.34(-1.38%) |
Jan 04, 2013 | 24.54 | 24.95 | 24.31 | 24.61 | 536,265 | +0.19(+0.79%) |
Jan 03, 2013 | 23.59 | 24.62 | 23.49 | 24.42 | 481,329 | +0.86(+3.67%) |
Jan 02, 2013 | 23.44 | 23.55 | 23.18 | 23.55 | 529,175 | +0.35(+1.53%) |
Dec 31, 2012 | 22.07 | 23.33 | 21.98 | 23.20 | 254,521 | +1.11(+5.03%) |
Dec 28, 2012 | 22.31 | 22.37 | 22.08 | 22.09 | 136,871 | -0.35(-1.58%) |
Dec 27, 2012 | 22.40 | 22.50 | 21.73 | 22.44 | 187,214 | +0.05(+0.21%) |
Dec 26, 2012 | 22.64 | 22.74 | 22.12 | 22.40 | 244,999 | -0.21(-0.92%) |
Dec 24, 2012 | 22.72 | 22.92 | 22.59 | 22.60 | 115,403 | -0.21(-0.91%) |
Dec 21, 2012 | 22.63 | 23.02 | 22.44 | 22.81 | 509,967 | -0.08(-0.34%) |
Dec 20, 2012 | 23.16 | 23.16 | 22.73 | 22.89 | 316,566 | +0.05(+0.24%) |
Dec 19, 2012 | 22.86 | 23.15 | 22.69 | 22.83 | 195,830 | -0.08(-0.34%) |
Dec 18, 2012 | 22.59 | 23.22 | 22.53 | 22.91 | 294,683 | +0.40(+1.78%) |
Dec 17, 2012 | 22.26 | 22.54 | 21.98 | 22.51 | 341,916 | +0.36(+1.64%) |
Dec 14, 2012 | 21.78 | 22.22 | 21.72 | 22.15 | 370,928 | +0.43(+1.99%) |
Dec 13, 2012 | 22.15 | 22.34 | 21.57 | 21.72 | 286,882 | -0.44(-1.98%) |
Dec 12, 2012 | 22.60 | 22.65 | 22.06 | 22.16 | 252,543 | -0.26(-1.17%) |
Dec 11, 2012 | 22.55 | 22.74 | 22.31 | 22.42 | 201,538 | +0.04(+0.17%) |
Dec 10, 2012 | 22.44 | 22.68 | 22.22 | 22.38 | 188,819 | -0.11(-0.48%) |
Dec 07, 2012 | 22.81 | 22.81 | 22.33 | 22.49 | 176,082 | -0.18(-0.78%) |
Dec 06, 2012 | 22.56 | 22.85 | 22.36 | 22.67 | 208,460 | +0.11(+0.48%) |
Dec 05, 2012 | 22.94 | 23.05 | 22.43 | 22.56 | 279,932 | -0.34(-1.48%) |
Dec 04, 2012 | 22.45 | 22.98 | 22.27 | 22.90 | 455,714 | +0.44(+1.96%) |
Nov 30, 2012 | 22.41 | 22.57 | 22.22 | 22.46 | 673,031 | +0.12(+0.52%) |
Nov 29, 2012 | 22.43 | 22.52 | 22.07 | 22.34 | 280,908 | +0.06(+0.28%) |
Nov 28, 2012 | 21.82 | 22.30 | 21.49 | 22.28 | 394,594 | +0.41(+1.87%) |
Nov 27, 2012 | 21.53 | 22.32 | 21.41 | 21.87 | 522,574 | +0.32(+1.47%) |
Nov 26, 2012 | 21.97 | 22.33 | 21.20 | 21.56 | 687,305 | -0.57(-2.58%) |
Nov 23, 2012 | 21.89 | 22.13 | 21.76 | 22.13 | 273,089 | +0.33(+1.52%) |
Nov 21, 2012 | 21.79 | 22.08 | 21.71 | 21.79 | 471,492 | -0.02(-0.07%) |
Nov 20, 2012 | 22.04 | 22.09 | 21.69 | 21.81 | 639,039 | -0.35(-1.60%) |
Nov 19, 2012 | 21.64 | 22.44 | 21.54 | 22.16 | 867,389 | +0.92(+4.32%) |
Nov 16, 2012 | 20.82 | 21.40 | 20.82 | 21.25 | 709,443 | +0.38(+1.81%) |
Nov 15, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 672,924 | +0.69(+3.40%) |
Nov 14, 2012 | 20.70 | 20.81 | 20.12 | 20.18 | 572,705 | -0.52(-2.53%) |
Nov 13, 2012 | 20.48 | 21.02 | 20.46 | 20.71 | 320,498 | +0.11(+0.52%) |
Nov 12, 2012 | 20.43 | 20.82 | 20.36 | 20.60 | 467,288 | +0.18(+0.91%) |
Nov 09, 2012 | 20.60 | 20.77 | 20.25 | 20.41 | 458,027 | -0.22(-1.08%) |
Nov 08, 2012 | 21.16 | 21.18 | 20.50 | 20.64 | 558,102 | -0.58(-2.73%) |
Nov 07, 2012 | 21.79 | 21.89 | 21.17 | 21.22 | 548,767 | -0.94(-4.25%) |
Nov 06, 2012 | 22.02 | 22.40 | 21.85 | 22.16 | 439,430 | +0.31(+1.41%) |
Nov 05, 2012 | 22.26 | 22.36 | 21.77 | 21.85 | 491,157 | -0.33(-1.49%) |
Nov 02, 2012 | 24.44 | 24.44 | 21.83 | 22.18 | 1,500,966 | -2.07(-8.54%) |
Nov 01, 2012 | 23.60 | 24.46 | 23.20 | 24.25 | 574,823 | +0.77(+3.27%) |
Oct 31, 2012 | 22.89 | 23.81 | 22.61 | 23.48 | 413,378 | +0.71(+3.13%) |
Oct 26, 2012 | 22.82 | 22.77 | 22.77 | 22.77 | 447,452 | +0.00(+0.00%) |
Oct 25, 2012 | 23.45 | 23.69 | 22.53 | 22.77 | 650,535 | -0.51(-2.21%) |
Oct 24, 2012 | 23.56 | 23.58 | 23.26 | 23.28 | 281,414 | -0.11(-0.46%) |
Oct 23, 2012 | 23.46 | 23.68 | 23.01 | 23.39 | 484,643 | -0.31(-1.30%) |
Oct 19, 2012 | 23.68 | 24.08 | 23.53 | 23.70 | 401,531 | -0.03(-0.13%) |
Oct 18, 2012 | 23.07 | 23.84 | 23.02 | 23.73 | 707,985 | +0.71(+3.10%) |
Oct 17, 2012 | 22.82 | 23.22 | 22.82 | 23.02 | 951,823 | -0.45(-1.93%) |
Oct 16, 2012 | 23.77 | 23.81 | 23.40 | 23.47 | 505,301 | -0.12(-0.49%) |
Oct 15, 2012 | 23.58 | 23.84 | 23.24 | 23.58 | 512,804 | +0.02(+0.10%) |
Oct 12, 2012 | 23.51 | 23.66 | 23.40 | 23.56 | 339,524 | -0.02(-0.10%) |
Oct 11, 2012 | 24.07 | 24.15 | 23.51 | 23.58 | 472,584 | -0.31(-1.29%) |
Oct 10, 2012 | 23.98 | 24.11 | 23.51 | 23.89 | 460,430 | -0.56(-2.29%) |
Oct 09, 2012 | 24.47 | 24.73 | 24.27 | 24.45 | 245,838 | -0.19(-0.78%) |
Oct 08, 2012 | 24.24 | 24.70 | 24.17 | 24.64 | 230,350 | +0.35(+1.42%) |
Oct 05, 2012 | 24.57 | 24.83 | 24.17 | 24.30 | 369,675 | -0.10(-0.41%) |
Oct 04, 2012 | 23.75 | 24.54 | 23.75 | 24.40 | 456,210 | +0.72(+3.05%) |
Oct 03, 2012 | 23.32 | 23.71 | 23.12 | 23.68 | 481,564 | +0.47(+2.02%) |
Oct 02, 2012 | 23.18 | 23.35 | 22.68 | 23.21 | 342,949 | +0.20(+0.87%) |
Oct 01, 2012 | 23.18 | 23.61 | 22.93 | 23.01 | 489,683 | -0.08(-0.37%) |
Sep 28, 2012 | 23.14 | 23.26 | 22.72 | 23.09 | 364,751 | -0.19(-0.82%) |
Sep 27, 2012 | 23.15 | 23.51 | 22.98 | 23.28 | 373,733 | +0.25(+1.10%) |
Sep 26, 2012 | 23.48 | 23.49 | 22.99 | 23.03 | 519,727 | -0.46(-1.96%) |
Sep 25, 2012 | 23.72 | 23.82 | 23.46 | 23.49 | 672,181 | -0.07(-0.29%) |
Sep 24, 2012 | 23.40 | 23.65 | 23.28 | 23.56 | 316,296 | +0.03(+0.13%) |
Sep 21, 2012 | 23.71 | 23.82 | 23.39 | 23.53 | 671,682 | +0.15(+0.66%) |
Sep 20, 2012 | 23.35 | 23.54 | 23.07 | 23.38 | 294,537 | -0.12(-0.52%) |
Sep 19, 2012 | 23.17 | 23.75 | 23.09 | 23.50 | 354,119 | +0.33(+1.42%) |
Sep 18, 2012 | 23.22 | 23.22 | 23.02 | 23.17 | 343,336 | -0.10(-0.43%) |
Sep 17, 2012 | 23.14 | 23.29 | 22.95 | 23.27 | 388,257 | +0.11(+0.46%) |
Sep 14, 2012 | 23.02 | 23.50 | 23.02 | 23.16 | 654,798 | +0.18(+0.80%) |
Sep 13, 2012 | 22.53 | 23.20 | 22.36 | 22.98 | 699,917 | +0.48(+2.15%) |
Sep 12, 2012 | 22.61 | 22.79 | 22.39 | 22.49 | 391,343 | +0.05(+0.20%) |
Sep 11, 2012 | 22.61 | 22.64 | 22.12 | 22.45 | 518,128 | +0.30(+1.35%) |
Sep 10, 2012 | 22.10 | 22.45 | 22.05 | 22.15 | 580,380 | +0.05(+0.24%) |
Sep 07, 2012 | 21.96 | 22.33 | 21.70 | 22.10 | 485,331 | +0.22(+1.02%) |
Sep 06, 2012 | 21.11 | 21.89 | 21.05 | 21.87 | 638,979 | +0.84(+4.01%) |
Sep 05, 2012 | 20.88 | 21.14 | 20.84 | 21.03 | 583,525 | +0.18(+0.88%) |
Sep 04, 2012 | 20.42 | 21.14 | 20.42 | 20.84 | 530,530 | +0.40(+1.95%) |
Aug 31, 2012 | 20.38 | 20.59 | 20.17 | 20.45 | 334,009 | +0.18(+0.91%) |
Aug 30, 2012 | 20.20 | 20.37 | 20.14 | 20.26 | 225,769 | +0.00(+0.00%) |
Aug 29, 2012 | 20.11 | 20.28 | 20.06 | 20.26 | 263,901 | +0.42(+2.13%) |
Aug 27, 2012 | 19.86 | 20.01 | 19.73 | 19.84 | 198,318 | +0.08(+0.39%) |
Aug 24, 2012 | 19.61 | 19.92 | 19.49 | 19.76 | 224,580 | +0.08(+0.39%) |
Aug 23, 2012 | 19.73 | 19.80 | 19.61 | 19.69 | 265,789 | -0.03(-0.16%) |
Aug 22, 2012 | 19.67 | 19.84 | 19.52 | 19.72 | 237,845 | -0.01(-0.04%) |
Aug 21, 2012 | 19.86 | 20.10 | 19.61 | 19.72 | 155,340 | -0.09(-0.46%) |
Aug 20, 2012 | 19.90 | 19.98 | 19.54 | 19.82 | 351,424 | -0.08(-0.42%) |
Aug 17, 2012 | 19.65 | 20.08 | 19.64 | 19.90 | 407,513 | +0.26(+1.33%) |
Aug 16, 2012 | 19.49 | 19.83 | 19.45 | 19.64 | 359,114 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.49 | 19.12 | 19.47 | 301,812 | +0.26(+1.36%) |
Aug 14, 2012 | 19.29 | 19.64 | 19.15 | 19.21 | 199,628 | +0.00(+0.00%) |
Aug 13, 2012 | 19.26 | 19.26 | 18.76 | 19.21 | 254,302 | -0.02(-0.12%) |
Aug 10, 2012 | 19.13 | 19.24 | 18.83 | 19.23 | 198,931 | +0.06(+0.32%) |
Aug 09, 2012 | 19.26 | 19.38 | 19.00 | 19.17 | 386,352 | -0.09(-0.48%) |
Aug 08, 2012 | 18.99 | 19.36 | 18.75 | 19.26 | 509,148 | +0.15(+0.80%) |
Aug 07, 2012 | 19.05 | 19.42 | 19.01 | 19.11 | 503,018 | +0.23(+1.21%) |
Aug 06, 2012 | 18.92 | 19.37 | 18.88 | 18.88 | 486,758 | -0.04(-0.20%) |
Aug 03, 2012 | 18.33 | 19.00 | 18.28 | 18.92 | 364,355 | +0.86(+4.78%) |
Aug 02, 2012 | 17.82 | 18.48 | 17.82 | 18.06 | 473,262 | +0.11(+0.64%) |
Aug 01, 2012 | 18.48 | 18.67 | 17.92 | 17.94 | 496,154 | -0.31(-1.72%) |
Jul 31, 2012 | 18.15 | 18.41 | 17.39 | 18.25 | 386,231 | +0.19(+1.06%) |
Jul 30, 2012 | 18.37 | 18.55 | 18.04 | 18.06 | 421,640 | -0.34(-1.83%) |
Jul 27, 2012 | 17.68 | 18.58 | 17.68 | 18.40 | 549,815 | +0.86(+4.88%) |
Jul 26, 2012 | 17.81 | 17.98 | 17.44 | 17.54 | 675,828 | +0.05(+0.31%) |
Jul 25, 2012 | 17.48 | 17.76 | 17.33 | 17.49 | 476,611 | +0.15(+0.88%) |
Jul 24, 2012 | 17.20 | 17.91 | 17.15 | 17.34 | 1,431,644 | -1.16(-6.28%) |
Jul 23, 2012 | 18.41 | 18.66 | 18.26 | 18.50 | 510,537 | -0.24(-1.26%) |
Jul 20, 2012 | 18.71 | 18.93 | 18.39 | 18.74 | 615,411 | -0.11(-0.61%) |
Jul 19, 2012 | 18.68 | 18.87 | 18.52 | 18.85 | 484,705 | +0.31(+1.65%) |
Jul 18, 2012 | 18.16 | 18.66 | 18.08 | 18.54 | 332,703 | +0.34(+1.85%) |
Jul 17, 2012 | 18.26 | 18.44 | 17.93 | 18.21 | 277,463 | +0.09(+0.51%) |
Jul 16, 2012 | 18.24 | 18.33 | 18.01 | 18.12 | 444,891 | -0.20(-1.08%) |
Jul 13, 2012 | 17.90 | 18.32 | 17.87 | 18.32 | 509,588 | +0.44(+2.48%) |
Jul 12, 2012 | 17.63 | 17.92 | 17.48 | 17.87 | 646,887 | +0.05(+0.30%) |
Jul 11, 2012 | 17.75 | 17.90 | 17.59 | 17.82 | 635,968 | +0.02(+0.13%) |
Jul 10, 2012 | 17.86 | 18.17 | 17.62 | 17.80 | 605,872 | +0.17(+0.95%) |
Jul 09, 2012 | 17.70 | 17.80 | 17.49 | 17.63 | 587,625 | -0.17(-0.94%) |
Jul 06, 2012 | 17.70 | 17.93 | 17.64 | 17.80 | 1,177,855 | -0.15(-0.81%) |
Jul 05, 2012 | 17.37 | 17.97 | 17.37 | 17.94 | 1,213,496 | +0.59(+3.39%) |
Jul 03, 2012 | 16.71 | 17.36 | 16.64 | 17.35 | 620,391 | +0.65(+3.89%) |
Jul 02, 2012 | 16.32 | 16.70 | 16.28 | 16.70 | 954,805 | +0.48(+2.97%) |
Jun 29, 2012 | 16.37 | 16.54 | 16.15 | 16.22 | 1,339,994 | +0.23(+1.43%) |
Jun 28, 2012 | 15.79 | 16.01 | 15.47 | 15.99 | 1,197,430 | -0.02(-0.14%) |
Jun 27, 2012 | 15.96 | 16.14 | 15.83 | 16.02 | 1,040,589 | +0.08(+0.48%) |
Jun 26, 2012 | 16.33 | 16.39 | 15.60 | 15.94 | 2,140,022 | -0.33(-2.02%) |
Jun 25, 2012 | 16.93 | 17.07 | 16.22 | 16.27 | 1,421,548 | -1.00(-5.79%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.25 | 17.27 | 1,335,525 | -0.47(-2.67%) |
Jun 21, 2012 | 18.01 | 18.06 | 17.71 | 17.74 | 2,163,275 | -0.33(-1.82%) |
Jun 20, 2012 | 18.28 | 18.32 | 18.04 | 18.07 | 662,541 | -0.25(-1.38%) |
Jun 19, 2012 | 18.11 | 18.45 | 18.08 | 18.32 | 1,251,024 | +0.28(+1.52%) |
Jun 18, 2012 | 17.97 | 18.09 | 17.83 | 18.05 | 450,052 | -0.10(-0.55%) |
Jun 15, 2012 | 18.05 | 18.23 | 17.90 | 18.15 | 743,810 | +0.15(+0.85%) |
Jun 14, 2012 | 17.72 | 18.06 | 17.61 | 17.99 | 815,653 | +0.29(+1.64%) |
Jun 13, 2012 | 18.07 | 18.32 | 17.65 | 17.70 | 1,143,875 | -0.47(-2.56%) |
Jun 12, 2012 | 18.01 | 18.25 | 17.91 | 18.17 | 573,083 | +0.30(+1.67%) |
Jun 11, 2012 | 18.36 | 18.36 | 17.87 | 17.87 | 705,589 | -0.32(-1.76%) |
Jun 08, 2012 | 17.93 | 18.29 | 17.82 | 18.19 | 441,501 | +0.19(+1.06%) |
Jun 07, 2012 | 18.46 | 18.60 | 17.91 | 18.00 | 580,611 | -0.21(-1.13%) |
Jun 06, 2012 | 17.90 | 18.29 | 17.80 | 18.21 | 961,188 | +0.50(+2.85%) |
Jun 05, 2012 | 17.61 | 17.80 | 17.41 | 17.70 | 917,756 | +0.05(+0.26%) |
Jun 04, 2012 | 18.14 | 18.16 | 17.47 | 17.66 | 1,390,606 | -0.28(-1.58%) |