Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.88 | 24.88 | 24.56 | 24.65 | 33,221 | -0.54(-2.14%) |
May 30, 2013 | 24.99 | 25.24 | 24.82 | 25.19 | 40,289 | +0.59(+2.40%) |
May 29, 2013 | 24.94 | 24.94 | 24.54 | 24.60 | 58,031 | -0.49(-1.95%) |
May 28, 2013 | 25.29 | 25.29 | 24.91 | 25.09 | 175,673 | -0.12(-0.48%) |
May 24, 2013 | 24.95 | 25.27 | 24.95 | 25.21 | 44,029 | +0.11(+0.44%) |
May 23, 2013 | 25.19 | 25.25 | 24.90 | 25.10 | 60,968 | -0.62(-2.41%) |
May 22, 2013 | 25.72 | 26.02 | 25.54 | 25.72 | 65,583 | +0.20(+0.78%) |
May 21, 2013 | 25.08 | 25.54 | 25.05 | 25.52 | 85,275 | +0.22(+0.87%) |
May 20, 2013 | 24.93 | 25.36 | 24.93 | 25.30 | 49,421 | +0.28(+1.12%) |
May 17, 2013 | 24.87 | 25.06 | 24.85 | 25.02 | 58,434 | +0.22(+0.89%) |
May 16, 2013 | 24.84 | 24.96 | 24.78 | 24.80 | 38,166 | +0.17(+0.69%) |
May 15, 2013 | 24.60 | 24.75 | 24.47 | 24.63 | 40,770 | +0.76(+3.18%) |
May 13, 2013 | 23.93 | 23.97 | 23.75 | 23.87 | 41,171 | +0.37(+1.57%) |
May 10, 2013 | 23.49 | 23.50 | 23.29 | 23.50 | 116,895 | -0.10(-0.42%) |
May 09, 2013 | 23.84 | 23.84 | 23.55 | 23.60 | 77,531 | -0.28(-1.17%) |
May 08, 2013 | 23.70 | 23.91 | 23.61 | 23.88 | 29,654 | +0.49(+2.09%) |
May 07, 2013 | 23.50 | 23.50 | 23.10 | 23.39 | 106,965 | -0.10(-0.43%) |
May 06, 2013 | 23.65 | 23.65 | 23.35 | 23.49 | 30,004 | +0.01(+0.04%) |
May 03, 2013 | 23.26 | 23.54 | 23.26 | 23.48 | 52,640 | +0.01(+0.04%) |
May 02, 2013 | 23.31 | 23.50 | 23.27 | 23.47 | 36,571 | +0.03(+0.13%) |
May 01, 2013 | 23.81 | 23.81 | 23.44 | 23.44 | 39,038 | +0.00(+0.00%) |
Apr 30, 2013 | 23.58 | 23.58 | 23.41 | 23.44 | 87,300 | -0.16(-0.68%) |
Apr 29, 2013 | 23.42 | 23.73 | 23.34 | 23.60 | 39,201 | +0.04(+0.17%) |
Apr 26, 2013 | 23.64 | 23.68 | 23.44 | 23.56 | 45,245 | -0.16(-0.67%) |
Apr 25, 2013 | 23.82 | 24.00 | 23.61 | 23.72 | 55,245 | +0.25(+1.07%) |
Apr 24, 2013 | 23.31 | 23.59 | 23.30 | 23.47 | 158,466 | +0.01(+0.04%) |
Apr 23, 2013 | 23.13 | 23.53 | 23.13 | 23.46 | 1,163,582 | +0.48(+2.09%) |
Apr 22, 2013 | 23.14 | 23.14 | 22.85 | 22.98 | 70,734 | -0.23(-0.99%) |
Apr 19, 2013 | 23.21 | 23.44 | 23.01 | 23.21 | 40,955 | -0.12(-0.51%) |
Apr 18, 2013 | 23.20 | 23.36 | 23.13 | 23.33 | 62,701 | +0.23(+1.00%) |
Apr 17, 2013 | 23.00 | 23.12 | 22.82 | 23.10 | 90,816 | -0.98(-4.07%) |
Apr 16, 2013 | 24.10 | 24.24 | 23.92 | 24.08 | 226,369 | -0.32(-1.31%) |
Apr 15, 2013 | 24.19 | 24.54 | 24.19 | 24.40 | 142,142 | -0.16(-0.65%) |
Apr 12, 2013 | 24.08 | 24.61 | 24.08 | 24.56 | 39,361 | +0.06(+0.24%) |
Apr 11, 2013 | 24.33 | 24.60 | 24.33 | 24.50 | 38,075 | +0.31(+1.28%) |
Apr 10, 2013 | 24.19 | 24.22 | 24.04 | 24.19 | 35,378 | +0.43(+1.81%) |
Apr 09, 2013 | 23.83 | 23.83 | 23.60 | 23.76 | 33,947 | -0.02(-0.08%) |
Apr 08, 2013 | 23.94 | 23.94 | 23.72 | 23.78 | 55,419 | -0.11(-0.46%) |
Apr 05, 2013 | 23.61 | 23.96 | 23.44 | 23.89 | 29,975 | +0.37(+1.57%) |
Apr 04, 2013 | 23.34 | 23.52 | 23.26 | 23.52 | 34,726 | -0.27(-1.13%) |
Apr 03, 2013 | 23.93 | 23.93 | 23.63 | 23.79 | 30,970 | -0.18(-0.75%) |
Apr 02, 2013 | 24.02 | 24.08 | 23.83 | 23.97 | 62,925 | -0.12(-0.50%) |
Apr 01, 2013 | 24.33 | 24.33 | 24.00 | 24.09 | 39,580 | -0.05(-0.21%) |
Mar 28, 2013 | 23.79 | 24.19 | 23.79 | 24.14 | 83,226 | +0.72(+3.07%) |
Mar 27, 2013 | 23.17 | 23.43 | 23.10 | 23.42 | 62,646 | -0.20(-0.85%) |
Mar 26, 2013 | 23.63 | 23.70 | 23.44 | 23.62 | 69,042 | +0.10(+0.43%) |
Mar 25, 2013 | 23.78 | 23.78 | 23.44 | 23.52 | 50,545 | -0.34(-1.42%) |
Mar 22, 2013 | 23.90 | 24.02 | 23.75 | 23.86 | 36,708 | +0.39(+1.66%) |
Mar 21, 2013 | 23.55 | 23.55 | 23.30 | 23.47 | 73,783 | -0.38(-1.59%) |
Mar 20, 2013 | 23.90 | 23.98 | 23.81 | 23.85 | 85,159 | -0.06(-0.25%) |
Mar 19, 2013 | 23.99 | 24.01 | 23.78 | 23.91 | 273,926 | +0.66(+2.84%) |
Mar 18, 2013 | 23.22 | 23.37 | 23.17 | 23.25 | 47,572 | +0.12(+0.53%) |
Mar 15, 2013 | 23.40 | 23.40 | 23.09 | 23.13 | 163,165 | -0.23(-1.00%) |
Mar 14, 2013 | 22.95 | 23.36 | 22.95 | 23.36 | 52,683 | +0.60(+2.64%) |
Mar 13, 2013 | 22.57 | 22.80 | 22.44 | 22.76 | 52,571 | +0.19(+0.84%) |
Mar 12, 2013 | 22.40 | 22.62 | 22.34 | 22.57 | 51,879 | +0.36(+1.62%) |
Mar 11, 2013 | 21.87 | 22.21 | 21.87 | 22.21 | 45,668 | +0.20(+0.91%) |
Mar 08, 2013 | 22.09 | 22.14 | 21.92 | 22.01 | 193,930 | +0.39(+1.80%) |
Mar 07, 2013 | 21.53 | 21.65 | 21.52 | 21.62 | 72,180 | -0.08(-0.37%) |
Mar 06, 2013 | 21.76 | 21.88 | 21.58 | 21.70 | 93,230 | -0.44(-1.99%) |
Mar 05, 2013 | 22.18 | 22.27 | 22.02 | 22.14 | 68,781 | +0.30(+1.37%) |
Mar 04, 2013 | 21.70 | 21.84 | 21.52 | 21.84 | 117,865 | +0.36(+1.68%) |
Mar 01, 2013 | 21.39 | 21.51 | 21.16 | 21.48 | 64,573 | -0.24(-1.10%) |
Feb 28, 2013 | 21.43 | 21.82 | 21.43 | 21.72 | 82,494 | +0.20(+0.93%) |
Feb 27, 2013 | 21.09 | 21.53 | 21.06 | 21.52 | 147,504 | +0.40(+1.89%) |
Feb 26, 2013 | 20.91 | 21.13 | 20.91 | 21.12 | 93,538 | -0.02(-0.09%) |
Feb 25, 2013 | 21.41 | 21.45 | 21.01 | 21.14 | 76,648 | -0.40(-1.86%) |
Feb 22, 2013 | 21.45 | 21.54 | 21.33 | 21.54 | 47,395 | +0.34(+1.60%) |
Feb 21, 2013 | 21.44 | 21.44 | 21.15 | 21.20 | 57,293 | +0.79(+3.87%) |
Feb 20, 2013 | 20.50 | 20.50 | 20.33 | 20.41 | 56,953 | -0.01(-0.05%) |
Feb 19, 2013 | 20.43 | 20.51 | 20.39 | 20.42 | 61,033 | -0.09(-0.44%) |
Feb 15, 2013 | 20.48 | 20.55 | 20.41 | 20.51 | 55,474 | -0.10(-0.49%) |
Feb 14, 2013 | 20.65 | 20.66 | 20.50 | 20.61 | 62,268 | -0.04(-0.19%) |
Feb 13, 2013 | 20.75 | 20.82 | 20.65 | 20.65 | 144,351 | -0.17(-0.82%) |
Feb 12, 2013 | 20.70 | 20.85 | 20.65 | 20.82 | 41,050 | -0.38(-1.79%) |
Feb 11, 2013 | 21.19 | 21.25 | 21.07 | 21.20 | 36,650 | -0.21(-0.98%) |
Feb 08, 2013 | 21.18 | 21.44 | 21.16 | 21.41 | 91,804 | +0.04(+0.19%) |
Feb 07, 2013 | 21.25 | 21.39 | 21.13 | 21.37 | 185,953 | +0.12(+0.56%) |
Feb 06, 2013 | 21.15 | 21.34 | 21.12 | 21.25 | 102,273 | +0.26(+1.24%) |
Feb 04, 2013 | 21.05 | 21.13 | 20.78 | 20.99 | 59,402 | -0.43(-2.00%) |
Feb 01, 2013 | 21.56 | 21.56 | 21.34 | 21.42 | 129,071 | -0.30(-1.38%) |
Jan 31, 2013 | 21.64 | 21.75 | 21.57 | 21.72 | 148,612 | +0.05(+0.23%) |
Jan 30, 2013 | 21.65 | 21.74 | 21.51 | 21.67 | 71,402 | -0.45(-2.05%) |
Jan 29, 2013 | 22.00 | 22.17 | 21.97 | 22.12 | 58,368 | +0.12(+0.56%) |
Jan 28, 2013 | 21.94 | 22.00 | 21.75 | 22.00 | 63,398 | +0.14(+0.64%) |
Jan 25, 2013 | 21.89 | 21.90 | 21.73 | 21.86 | 136,862 | +0.21(+0.97%) |
Jan 24, 2013 | 21.62 | 21.77 | 21.55 | 21.65 | 117,806 | -0.17(-0.78%) |
Jan 23, 2013 | 21.79 | 21.89 | 21.67 | 21.82 | 246,068 | -0.30(-1.36%) |
Jan 22, 2013 | 22.15 | 22.18 | 21.97 | 22.12 | 57,566 | +0.26(+1.19%) |
Jan 18, 2013 | 21.88 | 21.96 | 21.80 | 21.86 | 67,937 | -0.34(-1.53%) |
Jan 17, 2013 | 22.07 | 22.20 | 21.94 | 22.20 | 48,044 | +0.34(+1.56%) |
Jan 16, 2013 | 21.90 | 21.95 | 21.77 | 21.86 | 60,475 | -0.17(-0.77%) |
Jan 15, 2013 | 22.08 | 22.15 | 22.00 | 22.03 | 66,924 | -0.36(-1.61%) |
Jan 14, 2013 | 22.52 | 22.67 | 22.37 | 22.39 | 45,040 | -0.25(-1.10%) |
Jan 12, 2013 | 22.39 | 22.74 | 22.36 | 22.64 | 228,252 | +0.00(+0.00%) |
Jan 11, 2013 | 22.39 | 22.74 | 22.36 | 22.64 | 228,252 | +0.04(+0.18%) |
Jan 10, 2013 | 22.57 | 22.72 | 22.37 | 22.60 | 45,420 | +0.06(+0.27%) |
Jan 09, 2013 | 22.46 | 22.65 | 22.35 | 22.54 | 68,372 | -0.03(-0.13%) |
Jan 08, 2013 | 22.73 | 22.73 | 22.50 | 22.57 | 113,404 | +0.12(+0.53%) |
Jan 07, 2013 | 22.54 | 22.80 | 22.45 | 22.45 | 58,532 | -0.39(-1.73%) |
Jan 04, 2013 | 22.87 | 22.90 | 22.59 | 22.84 | 53,962 | +0.11(+0.51%) |
Jan 03, 2013 | 22.71 | 22.99 | 22.67 | 22.73 | 194,343 | -0.22(-0.96%) |
Jan 02, 2013 | 22.79 | 22.99 | 22.28 | 22.95 | 118,218 | +0.67(+3.01%) |
Dec 31, 2012 | 21.77 | 22.35 | 21.77 | 22.28 | 42,443 | +0.38(+1.74%) |
Dec 28, 2012 | 21.87 | 22.26 | 21.85 | 21.90 | 44,975 | -0.26(-1.17%) |
Dec 27, 2012 | 22.41 | 22.45 | 22.01 | 22.16 | 58,172 | -0.00(-0.00%) |
Dec 26, 2012 | 22.18 | 22.65 | 22.15 | 22.16 | 65,107 | -0.14(-0.63%) |
Dec 24, 2012 | 22.31 | 22.80 | 22.15 | 22.30 | 41,806 | -0.13(-0.58%) |
Dec 21, 2012 | 22.11 | 22.45 | 22.04 | 22.43 | 712,616 | -0.12(-0.53%) |
Dec 20, 2012 | 22.61 | 22.76 | 22.50 | 22.55 | 168,352 | +0.37(+1.67%) |
Dec 19, 2012 | 22.03 | 22.52 | 21.95 | 22.18 | 67,171 | -0.31(-1.38%) |
Dec 18, 2012 | 22.23 | 22.60 | 22.23 | 22.49 | 86,467 | +0.56(+2.57%) |
Dec 17, 2012 | 21.93 | 21.99 | 21.84 | 21.93 | 93,575 | +0.03(+0.12%) |
Dec 14, 2012 | 21.78 | 22.11 | 21.78 | 21.90 | 202,209 | +0.08(+0.37%) |
Dec 13, 2012 | 21.86 | 22.07 | 21.75 | 21.82 | 84,537 | +0.00(+0.00%) |
Dec 12, 2012 | 21.96 | 22.07 | 21.82 | 21.82 | 49,787 | +0.16(+0.74%) |
Dec 11, 2012 | 21.76 | 22.00 | 21.66 | 21.66 | 91,770 | -0.29(-1.32%) |
Dec 10, 2012 | 21.74 | 21.95 | 21.74 | 21.95 | 60,538 | +0.30(+1.39%) |
Dec 07, 2012 | 21.60 | 21.80 | 21.55 | 21.65 | 45,976 | -0.08(-0.37%) |
Dec 06, 2012 | 21.92 | 21.96 | 21.62 | 21.73 | 55,689 | +0.36(+1.68%) |
Dec 05, 2012 | 21.50 | 21.64 | 21.34 | 21.37 | 87,730 | +0.11(+0.52%) |
Dec 04, 2012 | 21.39 | 21.39 | 21.24 | 21.26 | 72,676 | +0.06(+0.28%) |
Nov 30, 2012 | 21.22 | 21.26 | 20.96 | 21.20 | 62,415 | +0.07(+0.33%) |
Nov 29, 2012 | 20.73 | 21.14 | 20.72 | 21.13 | 640,057 | +0.43(+2.08%) |
Nov 28, 2012 | 20.34 | 20.70 | 20.27 | 20.70 | 73,948 | +0.15(+0.73%) |
Nov 27, 2012 | 20.43 | 20.82 | 20.42 | 20.55 | 33,874 | +0.57(+2.85%) |
Nov 26, 2012 | 19.96 | 20.10 | 19.91 | 19.98 | 85,519 | -0.05(-0.25%) |
Nov 24, 2012 | 19.83 | 20.10 | 19.83 | 20.03 | 26,871 | +0.00(+0.00%) |
Nov 23, 2012 | 19.83 | 20.10 | 19.83 | 20.03 | 26,871 | +0.16(+0.81%) |
Nov 21, 2012 | 19.72 | 19.87 | 19.71 | 19.87 | 50,691 | +0.12(+0.61%) |
Nov 20, 2012 | 19.59 | 19.79 | 19.50 | 19.75 | 50,327 | +0.35(+1.80%) |
Nov 19, 2012 | 19.32 | 19.63 | 19.27 | 19.40 | 41,750 | +0.10(+0.51%) |
Nov 16, 2012 | 19.39 | 19.43 | 19.11 | 19.30 | 53,940 | -0.25(-1.27%) |
Nov 15, 2012 | 19.34 | 19.69 | 19.34 | 19.55 | 115,684 | +0.08(+0.41%) |
Nov 14, 2012 | 19.51 | 19.60 | 19.40 | 19.47 | 129,389 | -0.13(-0.66%) |
Nov 13, 2012 | 19.44 | 19.74 | 19.43 | 19.60 | 90,047 | +0.00(+0.00%) |
Nov 12, 2012 | 19.42 | 19.84 | 19.38 | 19.60 | 254,763 | -0.03(-0.15%) |
Nov 09, 2012 | 19.59 | 19.82 | 19.59 | 19.63 | 90,803 | -0.34(-1.70%) |
Nov 08, 2012 | 20.01 | 20.16 | 19.72 | 19.97 | 72,391 | -0.11(-0.55%) |
Nov 07, 2012 | 20.45 | 20.45 | 20.00 | 20.08 | 131,789 | -0.40(-1.93%) |
Nov 06, 2012 | 20.50 | 20.55 | 20.40 | 20.48 | 103,961 | +0.13(+0.62%) |
Nov 05, 2012 | 20.35 | 20.57 | 20.28 | 20.35 | 41,879 | +0.19(+0.94%) |
Nov 02, 2012 | 20.42 | 20.59 | 20.16 | 20.16 | 103,416 | -0.32(-1.56%) |
Nov 01, 2012 | 20.51 | 20.51 | 20.25 | 20.48 | 201,269 | +0.28(+1.39%) |
Oct 31, 2012 | 19.98 | 20.43 | 19.90 | 20.20 | 61,914 | +0.16(+0.80%) |
Oct 26, 2012 | 20.04 | 20.04 | 20.04 | 0 | -0.06(-0.30%) | |
Oct 25, 2012 | 20.18 | 20.41 | 19.90 | 20.10 | 108,796 | +0.07(+0.35%) |
Oct 24, 2012 | 20.25 | 20.27 | 19.93 | 20.03 | 58,911 | +0.50(+2.56%) |
Oct 23, 2012 | 19.77 | 19.77 | 19.48 | 19.53 | 94,652 | -0.69(-3.41%) |
Oct 19, 2012 | 20.64 | 20.64 | 20.21 | 20.22 | 74,369 | -0.13(-0.64%) |
Oct 18, 2012 | 20.68 | 20.70 | 20.32 | 20.35 | 53,486 | -0.46(-2.21%) |
Oct 17, 2012 | 20.78 | 21.06 | 20.71 | 20.81 | 41,241 | -0.47(-2.21%) |
Oct 16, 2012 | 21.38 | 21.38 | 21.20 | 21.28 | 184,386 | +0.08(+0.38%) |
Oct 15, 2012 | 21.29 | 21.29 | 21.00 | 21.20 | 29,338 | +0.09(+0.42%) |
Oct 12, 2012 | 21.28 | 21.28 | 20.91 | 21.11 | 127,214 | -0.04(-0.18%) |
Oct 11, 2012 | 21.06 | 21.33 | 21.00 | 21.15 | 51,804 | +0.37(+1.78%) |
Oct 10, 2012 | 20.92 | 21.01 | 20.54 | 20.78 | 98,027 | -0.05(-0.24%) |
Oct 09, 2012 | 20.87 | 20.99 | 20.75 | 20.83 | 21,453 | -0.17(-0.81%) |
Oct 08, 2012 | 20.86 | 21.16 | 20.86 | 21.00 | 55,489 | +0.04(+0.18%) |
Oct 06, 2012 | 21.75 | 22.07 | 20.92 | 20.96 | 192,401 | +0.00(+0.00%) |
Oct 05, 2012 | 21.75 | 22.07 | 20.92 | 20.96 | 192,401 | -0.82(-3.76%) |
Oct 04, 2012 | 21.74 | 21.89 | 21.57 | 21.78 | 20,373 | +0.32(+1.49%) |
Oct 03, 2012 | 21.73 | 21.74 | 21.45 | 21.46 | 44,469 | -0.14(-0.65%) |
Oct 02, 2012 | 21.65 | 21.78 | 21.53 | 21.60 | 64,111 | +0.42(+1.98%) |
Oct 01, 2012 | 21.16 | 21.36 | 21.00 | 21.18 | 47,790 | +0.21(+1.00%) |
Sep 28, 2012 | 21.46 | 21.46 | 20.97 | 20.97 | 63,982 | -0.67(-3.10%) |
Sep 27, 2012 | 21.04 | 21.64 | 21.04 | 21.64 | 54,465 | +0.70(+3.33%) |
Sep 26, 2012 | 20.89 | 20.97 | 20.54 | 20.94 | 105,884 | -0.21(-0.98%) |
Sep 25, 2012 | 21.59 | 21.59 | 21.15 | 21.15 | 60,424 | -0.50(-2.31%) |
Sep 24, 2012 | 21.74 | 21.90 | 21.65 | 21.65 | 149,446 | -0.35(-1.59%) |
Sep 21, 2012 | 22.30 | 22.32 | 21.95 | 22.00 | 70,689 | -0.22(-0.99%) |
Sep 20, 2012 | 22.16 | 22.25 | 21.90 | 22.22 | 63,787 | -0.16(-0.71%) |
Sep 19, 2012 | 22.21 | 22.40 | 22.08 | 22.38 | 64,720 | +0.18(+0.81%) |
Sep 18, 2012 | 22.24 | 22.27 | 22.08 | 22.20 | 27,937 | -0.12(-0.54%) |
Sep 17, 2012 | 22.51 | 22.57 | 22.20 | 22.32 | 47,036 | -0.38(-1.67%) |
Sep 14, 2012 | 22.43 | 22.89 | 22.36 | 22.70 | 208,670 | +0.60(+2.71%) |
Sep 13, 2012 | 21.70 | 22.16 | 21.62 | 22.10 | 147,599 | -1.54(-6.51%) |
Sep 12, 2012 | 21.30 | 23.65 | 21.26 | 23.64 | 516,085 | +2.51(+11.88%) |
Sep 11, 2012 | 20.93 | 21.16 | 20.93 | 21.13 | 384,785 | +0.03(+0.14%) |
Sep 10, 2012 | 21.09 | 21.28 | 21.00 | 21.10 | 44,575 | -0.35(-1.63%) |
Sep 07, 2012 | 21.26 | 21.48 | 21.25 | 21.45 | 71,990 | +0.39(+1.85%) |
Sep 06, 2012 | 20.70 | 21.06 | 20.68 | 21.06 | 68,560 | +0.45(+2.18%) |
Sep 05, 2012 | 20.39 | 20.69 | 20.39 | 20.61 | 47,389 | +0.01(+0.05%) |
Sep 04, 2012 | 20.59 | 20.64 | 20.41 | 20.60 | 60,211 | +0.24(+1.18%) |
Aug 31, 2012 | 20.41 | 20.61 | 20.22 | 20.36 | 32,793 | +0.31(+1.55%) |
Aug 30, 2012 | 20.27 | 20.33 | 20.00 | 20.05 | 35,475 | -0.32(-1.57%) |
Aug 29, 2012 | 20.13 | 20.37 | 20.13 | 20.37 | 48,610 | +0.36(+1.80%) |
Aug 27, 2012 | 20.04 | 20.23 | 20.00 | 20.01 | 51,091 | -0.06(-0.30%) |
Aug 24, 2012 | 20.21 | 20.27 | 20.07 | 20.07 | 67,362 | +0.05(+0.25%) |
Aug 23, 2012 | 20.20 | 20.20 | 20.00 | 20.02 | 41,156 | -0.11(-0.55%) |
Aug 22, 2012 | 20.06 | 20.20 | 20.00 | 20.13 | 47,264 | -0.14(-0.69%) |
Aug 21, 2012 | 20.12 | 20.38 | 20.10 | 20.27 | 33,063 | +0.14(+0.70%) |
Aug 20, 2012 | 20.22 | 20.23 | 20.02 | 20.13 | 55,733 | -0.25(-1.23%) |
Aug 17, 2012 | 20.41 | 20.50 | 20.23 | 20.38 | 27,314 | +0.01(+0.05%) |
Aug 16, 2012 | 20.22 | 20.41 | 20.16 | 20.37 | 38,338 | +0.28(+1.39%) |
Aug 15, 2012 | 20.12 | 20.20 | 20.04 | 20.09 | 53,435 | +0.08(+0.40%) |
Aug 14, 2012 | 20.07 | 20.20 | 20.00 | 20.01 | 57,735 | -0.04(-0.20%) |
Aug 13, 2012 | 19.98 | 20.05 | 19.86 | 20.05 | 165,201 | +0.14(+0.71%) |
Aug 11, 2012 | 19.62 | 19.93 | 19.56 | 19.91 | 78,098 | +0.00(+0.00%) |
Aug 10, 2012 | 19.62 | 19.93 | 19.56 | 19.91 | 78,098 | +0.30(+1.52%) |
Aug 09, 2012 | 19.59 | 19.77 | 19.54 | 19.61 | 38,160 | -0.15(-0.76%) |
Aug 08, 2012 | 19.60 | 19.91 | 19.54 | 19.76 | 26,092 | +0.05(+0.25%) |
Aug 07, 2012 | 19.58 | 19.94 | 19.58 | 19.71 | 38,670 | +0.13(+0.66%) |
Aug 06, 2012 | 19.49 | 19.63 | 19.45 | 19.58 | 40,727 | -0.23(-1.16%) |
Aug 03, 2012 | 19.60 | 19.86 | 19.60 | 19.81 | 26,005 | +0.52(+2.70%) |
Aug 02, 2012 | 19.05 | 19.40 | 19.00 | 19.29 | 43,142 | -0.33(-1.68%) |
Aug 01, 2012 | 19.43 | 19.70 | 19.39 | 19.62 | 45,343 | +0.24(+1.24%) |
Jul 31, 2012 | 19.59 | 19.74 | 19.38 | 19.38 | 42,113 | -0.30(-1.52%) |
Jul 30, 2012 | 19.77 | 19.94 | 19.67 | 19.68 | 54,802 | -0.10(-0.51%) |
Jul 27, 2012 | 19.36 | 19.80 | 19.36 | 19.78 | 26,104 | +0.21(+1.06%) |
Jul 26, 2012 | 19.45 | 19.65 | 19.38 | 19.57 | 59,498 | +0.54(+2.85%) |
Jul 25, 2012 | 19.02 | 19.13 | 18.83 | 19.03 | 22,963 | +0.01(+0.05%) |
Jul 24, 2012 | 19.11 | 19.17 | 18.81 | 19.02 | 98,499 | -0.08(-0.42%) |
Jul 23, 2012 | 18.87 | 19.18 | 18.78 | 19.10 | 50,005 | -0.21(-1.09%) |
Jul 20, 2012 | 19.45 | 19.50 | 19.25 | 19.31 | 72,161 | -0.27(-1.38%) |
Jul 19, 2012 | 19.40 | 19.63 | 19.34 | 19.58 | 42,880 | +0.18(+0.93%) |
Jul 18, 2012 | 19.18 | 19.51 | 19.15 | 19.40 | 58,542 | +0.06(+0.31%) |
Jul 17, 2012 | 19.25 | 19.36 | 19.06 | 19.34 | 81,727 | +0.00(+0.00%) |
Jul 16, 2012 | 19.32 | 19.52 | 19.24 | 19.34 | 40,683 | -0.01(-0.05%) |
Jul 14, 2012 | 19.00 | 19.35 | 19.00 | 19.35 | 27,530 | +0.00(+0.00%) |
Jul 13, 2012 | 19.00 | 19.35 | 19.00 | 19.35 | 27,530 | +0.63(+3.37%) |
Jul 12, 2012 | 18.65 | 18.74 | 18.45 | 18.72 | 48,500 | -0.13(-0.69%) |
Jul 11, 2012 | 18.94 | 19.01 | 18.85 | 18.85 | 28,432 | -0.07(-0.37%) |
Jul 10, 2012 | 19.14 | 19.19 | 18.89 | 18.92 | 152,275 | +0.29(+1.56%) |
Jul 09, 2012 | 18.63 | 18.65 | 18.48 | 18.63 | 32,280 | +0.39(+2.14%) |
Jul 06, 2012 | 18.31 | 18.31 | 18.16 | 18.24 | 37,111 | -0.16(-0.87%) |
Jul 05, 2012 | 18.37 | 18.48 | 18.29 | 18.40 | 54,934 | +0.05(+0.27%) |
Jul 03, 2012 | 18.29 | 18.41 | 18.26 | 18.35 | 35,565 | +0.02(+0.11%) |
Jul 02, 2012 | 18.29 | 18.44 | 18.23 | 18.33 | 23,537 | +0.15(+0.83%) |
Jun 30, 2012 | 18.24 | 18.41 | 18.16 | 18.18 | 26,806 | +0.00(+0.00%) |
Jun 29, 2012 | 18.24 | 18.41 | 18.16 | 18.18 | 26,806 | +0.62(+3.53%) |
Jun 28, 2012 | 17.31 | 17.69 | 17.29 | 17.56 | 33,137 | +0.03(+0.17%) |
Jun 27, 2012 | 17.45 | 17.57 | 17.39 | 17.53 | 62,929 | +0.07(+0.40%) |
Jun 26, 2012 | 17.50 | 17.53 | 17.36 | 17.46 | 249,458 | -0.06(-0.34%) |
Jun 25, 2012 | 17.69 | 17.69 | 17.50 | 17.52 | 185,450 | -0.51(-2.83%) |
Jun 22, 2012 | 18.09 | 18.10 | 17.90 | 18.03 | 302,760 | -0.08(-0.44%) |
Jun 21, 2012 | 18.46 | 18.46 | 18.07 | 18.11 | 56,987 | -0.38(-2.06%) |
Jun 20, 2012 | 18.46 | 18.62 | 18.30 | 18.49 | 46,769 | +0.20(+1.09%) |
Jun 19, 2012 | 18.04 | 18.31 | 17.99 | 18.29 | 16,617 | +0.53(+2.98%) |
Jun 18, 2012 | 17.69 | 17.91 | 17.66 | 17.76 | 20,755 | +0.16(+0.91%) |
Jun 15, 2012 | 17.57 | 17.70 | 17.55 | 17.60 | 124,158 | +0.16(+0.92%) |
Jun 14, 2012 | 17.25 | 17.48 | 17.20 | 17.44 | 35,679 | +0.28(+1.63%) |
Jun 13, 2012 | 17.23 | 17.38 | 17.15 | 17.16 | 36,672 | -0.57(-3.21%) |
Jun 12, 2012 | 17.54 | 17.74 | 17.44 | 17.73 | 25,692 | +0.28(+1.60%) |
Jun 11, 2012 | 17.75 | 17.77 | 17.45 | 17.45 | 24,098 | -0.05(-0.29%) |
Jun 08, 2012 | 17.21 | 17.50 | 17.16 | 17.50 | 39,318 | +0.01(+0.06%) |
Jun 07, 2012 | 17.55 | 17.63 | 17.46 | 17.49 | 23,850 | +0.13(+0.75%) |
Jun 06, 2012 | 17.06 | 17.36 | 17.06 | 17.36 | 46,820 | +0.45(+2.66%) |
Jun 05, 2012 | 16.26 | 16.93 | 16.26 | 16.91 | 33,232 | +0.08(+0.48%) |
Jun 04, 2012 | 16.49 | 16.83 | 16.49 | 16.83 | 44,009 | +0.01(+0.06%) |