Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.08 | 27.36 | 26.76 | 26.77 | 1,283,400 | -0.40(-1.48%) |
May 30, 2013 | 27.22 | 27.36 | 26.82 | 27.17 | 0 | +0.11(+0.42%) |
May 29, 2013 | 27.10 | 27.29 | 26.83 | 27.06 | 661,358 | -0.18(-0.67%) |
May 28, 2013 | 26.81 | 27.35 | 26.41 | 27.24 | 1,083,395 | +0.67(+2.53%) |
May 24, 2013 | 26.52 | 26.63 | 26.31 | 26.57 | 0 | -0.08(-0.30%) |
May 23, 2013 | 26.17 | 26.69 | 25.99 | 26.65 | 0 | +0.24(+0.89%) |
May 22, 2013 | 26.69 | 26.93 | 26.35 | 26.41 | 0 | -0.28(-1.05%) |
May 21, 2013 | 26.57 | 26.81 | 26.45 | 26.69 | 0 | +0.04(+0.16%) |
May 20, 2013 | 26.70 | 26.74 | 26.59 | 26.65 | 0 | -0.05(-0.20%) |
May 17, 2013 | 26.52 | 26.74 | 26.34 | 26.70 | 0 | +0.37(+1.39%) |
May 16, 2013 | 26.21 | 26.58 | 25.97 | 26.33 | 925,369 | +0.09(+0.33%) |
May 15, 2013 | 25.71 | 26.27 | 25.62 | 26.24 | 0 | +1.10(+4.38%) |
May 13, 2013 | 25.23 | 25.28 | 25.07 | 25.14 | 0 | -0.11(-0.45%) |
May 10, 2013 | 25.17 | 25.29 | 24.95 | 25.26 | 0 | +0.10(+0.42%) |
May 09, 2013 | 25.35 | 25.47 | 25.06 | 25.15 | 0 | -0.21(-0.83%) |
May 08, 2013 | 25.18 | 25.36 | 25.06 | 25.36 | 0 | +0.17(+0.66%) |
May 07, 2013 | 25.10 | 25.26 | 25.00 | 25.20 | 0 | +0.17(+0.70%) |
May 06, 2013 | 25.04 | 25.25 | 24.93 | 25.02 | 0 | -0.04(-0.17%) |
May 03, 2013 | 25.09 | 25.16 | 24.84 | 25.06 | 0 | +0.23(+0.92%) |
May 02, 2013 | 24.64 | 25.02 | 24.56 | 24.84 | 0 | +0.30(+1.21%) |
May 01, 2013 | 24.92 | 25.20 | 24.53 | 24.54 | 0 | -0.52(-2.09%) |
Apr 30, 2013 | 24.59 | 25.07 | 24.53 | 25.06 | 906,059 | +0.52(+2.10%) |
Apr 29, 2013 | 24.13 | 24.63 | 24.07 | 24.55 | 740,698 | +0.45(+1.85%) |
Apr 26, 2013 | 24.36 | 24.34 | 24.08 | 24.10 | 648,773 | -0.24(-0.97%) |
Apr 25, 2013 | 24.08 | 24.62 | 23.47 | 24.34 | 1,196,497 | -0.52(-2.08%) |
Apr 24, 2013 | 25.09 | 25.30 | 24.57 | 24.85 | 0 | -0.24(-0.94%) |
Apr 23, 2013 | 24.75 | 25.10 | 24.56 | 25.09 | 1,284,623 | +0.53(+2.17%) |
Apr 22, 2013 | 24.46 | 24.58 | 24.06 | 24.56 | 617,907 | +0.25(+1.04%) |
Apr 19, 2013 | 24.11 | 24.45 | 23.96 | 24.30 | 2,019,756 | +0.29(+1.20%) |
Apr 18, 2013 | 24.31 | 24.32 | 23.92 | 24.01 | 700,706 | -0.17(-0.72%) |
Apr 17, 2013 | 24.60 | 24.60 | 24.09 | 24.19 | 847,140 | -0.56(-2.26%) |
Apr 16, 2013 | 24.54 | 24.78 | 24.23 | 24.75 | 691,190 | +0.43(+1.76%) |
Apr 15, 2013 | 25.12 | 25.25 | 24.29 | 24.32 | 799,381 | -0.88(-3.50%) |
Apr 12, 2013 | 25.14 | 25.24 | 25.02 | 25.20 | 475,790 | +0.00(+0.00%) |
Apr 11, 2013 | 25.27 | 25.33 | 25.07 | 25.20 | 756,000 | -0.04(-0.14%) |
Apr 10, 2013 | 24.97 | 25.25 | 24.84 | 25.24 | 1,031,682 | +0.40(+1.62%) |
Apr 09, 2013 | 25.09 | 25.12 | 24.71 | 24.84 | 672,622 | -0.15(-0.60%) |
Apr 08, 2013 | 24.54 | 24.99 | 24.49 | 24.99 | 579,957 | +0.39(+1.60%) |
Apr 05, 2013 | 24.29 | 24.59 | 24.01 | 24.59 | 689,053 | +0.07(+0.29%) |
Apr 04, 2013 | 24.36 | 24.56 | 24.29 | 24.52 | 519,013 | +0.17(+0.68%) |
Apr 03, 2013 | 24.88 | 24.88 | 24.15 | 24.36 | 1,010,134 | -0.53(-2.14%) |
Apr 02, 2013 | 24.90 | 25.02 | 24.70 | 24.89 | 770,645 | +0.04(+0.14%) |
Apr 01, 2013 | 25.14 | 25.29 | 24.83 | 24.85 | 419,386 | -0.38(-1.49%) |
Mar 28, 2013 | 25.06 | 25.34 | 24.98 | 25.23 | 718,105 | +0.20(+0.80%) |
Mar 27, 2013 | 25.04 | 25.29 | 24.85 | 25.03 | 546,125 | -0.20(-0.80%) |
Mar 26, 2013 | 25.02 | 25.25 | 24.85 | 25.23 | 491,867 | +0.37(+1.48%) |
Mar 25, 2013 | 25.20 | 25.26 | 24.78 | 24.86 | 779,132 | -0.17(-0.70%) |
Mar 22, 2013 | 25.01 | 25.09 | 24.90 | 25.04 | 1,007,508 | +0.14(+0.56%) |
Mar 21, 2013 | 25.24 | 25.36 | 24.82 | 24.90 | 644,589 | -0.49(-1.93%) |
Mar 20, 2013 | 25.29 | 25.47 | 25.20 | 25.39 | 560,278 | +0.29(+1.15%) |
Mar 19, 2013 | 25.23 | 25.39 | 24.97 | 25.10 | 737,222 | -0.12(-0.49%) |
Mar 18, 2013 | 25.06 | 25.46 | 24.85 | 25.22 | 575,132 | -0.19(-0.76%) |
Mar 15, 2013 | 25.46 | 25.50 | 25.26 | 25.41 | 828,741 | -0.03(-0.10%) |
Mar 14, 2013 | 25.43 | 25.56 | 25.32 | 25.44 | 787,758 | +0.12(+0.48%) |
Mar 13, 2013 | 25.31 | 25.38 | 25.23 | 25.32 | 588,710 | +0.07(+0.28%) |
Mar 12, 2013 | 25.36 | 25.37 | 25.21 | 25.25 | 720,358 | -0.10(-0.38%) |
Mar 11, 2013 | 25.30 | 25.36 | 25.27 | 25.34 | 581,933 | +0.05(+0.21%) |
Mar 08, 2013 | 25.31 | 25.36 | 25.08 | 25.29 | 581,688 | +0.13(+0.52%) |
Mar 07, 2013 | 25.26 | 25.32 | 25.06 | 25.16 | 594,991 | -0.05(-0.21%) |
Mar 06, 2013 | 25.33 | 25.36 | 25.13 | 25.21 | 681,465 | +0.00(+0.00%) |
Mar 05, 2013 | 25.25 | 25.35 | 25.09 | 25.21 | 1,052,909 | +0.09(+0.35%) |
Mar 04, 2013 | 24.64 | 25.14 | 24.60 | 25.12 | 859,212 | +0.38(+1.56%) |
Mar 01, 2013 | 24.56 | 24.78 | 24.24 | 24.74 | 1,159,003 | +0.02(+0.07%) |
Feb 28, 2013 | 24.68 | 24.87 | 24.58 | 24.72 | 620,592 | +0.11(+0.43%) |
Feb 27, 2013 | 24.29 | 24.71 | 24.13 | 24.62 | 1,056,642 | +0.28(+1.15%) |
Feb 26, 2013 | 24.37 | 24.52 | 24.23 | 24.34 | 999,482 | +0.15(+0.61%) |
Feb 25, 2013 | 24.61 | 24.92 | 24.19 | 24.19 | 978,860 | -0.39(-1.60%) |
Feb 22, 2013 | 24.37 | 24.63 | 24.20 | 24.58 | 884,724 | +0.31(+1.30%) |
Feb 21, 2013 | 24.49 | 24.60 | 24.08 | 24.27 | 772,252 | -0.30(-1.21%) |
Feb 20, 2013 | 24.81 | 24.84 | 24.55 | 24.57 | 1,078,096 | -0.19(-0.78%) |
Feb 19, 2013 | 24.78 | 24.87 | 24.63 | 24.76 | 1,180,039 | +0.05(+0.21%) |
Feb 15, 2013 | 24.57 | 24.85 | 24.56 | 24.71 | 857,988 | +0.16(+0.64%) |
Feb 14, 2013 | 24.51 | 24.67 | 24.20 | 24.55 | 1,187,990 | -0.11(-0.46%) |
Feb 13, 2013 | 24.65 | 24.73 | 24.53 | 24.66 | 1,247,246 | +0.03(+0.11%) |
Feb 12, 2013 | 24.64 | 24.85 | 24.59 | 24.64 | 1,385,105 | -0.02(-0.07%) |
Feb 11, 2013 | 24.75 | 24.85 | 24.55 | 24.65 | 705,626 | -0.06(-0.25%) |
Feb 08, 2013 | 24.71 | 24.85 | 24.69 | 24.71 | 917,326 | +0.08(+0.32%) |
Feb 07, 2013 | 24.64 | 24.76 | 24.44 | 24.64 | 1,319,414 | -0.08(-0.32%) |
Feb 06, 2013 | 24.30 | 24.71 | 24.05 | 24.71 | 872,376 | +0.83(+3.48%) |
Feb 04, 2013 | 23.73 | 24.08 | 23.73 | 23.88 | 1,152,999 | -0.19(-0.80%) |
Feb 01, 2013 | 23.71 | 24.13 | 23.66 | 24.08 | 1,356,061 | +0.50(+2.11%) |
Jan 31, 2013 | 22.91 | 23.65 | 22.69 | 23.58 | 2,362,066 | +0.55(+2.39%) |
Jan 30, 2013 | 22.41 | 23.12 | 22.09 | 23.03 | 1,480,980 | +0.64(+2.85%) |
Jan 29, 2013 | 22.30 | 22.48 | 22.30 | 22.39 | 580,748 | -0.05(-0.23%) |
Jan 28, 2013 | 22.27 | 22.47 | 22.13 | 22.44 | 606,744 | +0.11(+0.51%) |
Jan 25, 2013 | 22.26 | 22.37 | 22.06 | 22.33 | 462,744 | +0.24(+1.11%) |
Jan 24, 2013 | 22.31 | 22.31 | 21.85 | 22.08 | 567,938 | +0.21(+0.96%) |
Jan 23, 2013 | 21.88 | 22.07 | 21.79 | 21.87 | 380,566 | -0.06(-0.28%) |
Jan 22, 2013 | 21.71 | 21.93 | 21.67 | 21.93 | 605,249 | +0.19(+0.88%) |
Jan 18, 2013 | 21.64 | 21.77 | 21.57 | 21.74 | 2,225,660 | +0.06(+0.28%) |
Jan 17, 2013 | 21.69 | 21.85 | 21.54 | 21.68 | 762,629 | +0.17(+0.77%) |
Jan 16, 2013 | 21.64 | 21.67 | 21.50 | 21.51 | 576,077 | -0.13(-0.61%) |
Jan 15, 2013 | 21.53 | 21.67 | 21.38 | 21.64 | 1,080,124 | -0.07(-0.32%) |
Jan 14, 2013 | 21.66 | 21.82 | 21.54 | 21.71 | 695,052 | -0.02(-0.08%) |
Jan 11, 2013 | 21.61 | 21.78 | 21.53 | 21.73 | 524,653 | +0.03(+0.12%) |
Jan 10, 2013 | 21.66 | 21.73 | 21.53 | 21.71 | 908,296 | +0.21(+0.98%) |
Jan 09, 2013 | 21.52 | 21.63 | 21.32 | 21.50 | 933,779 | +0.04(+0.16%) |
Jan 08, 2013 | 21.56 | 21.75 | 21.37 | 21.46 | 460,884 | -0.18(-0.85%) |
Jan 07, 2013 | 21.33 | 21.68 | 21.17 | 21.64 | 1,214,593 | +0.16(+0.73%) |
Jan 04, 2013 | 21.17 | 21.49 | 21.03 | 21.49 | 906,409 | +0.34(+1.61%) |
Jan 03, 2013 | 21.14 | 21.17 | 21.06 | 21.15 | 807,307 | -0.03(-0.12%) |
Jan 02, 2013 | 21.02 | 21.19 | 20.43 | 21.17 | 978,526 | +0.74(+3.64%) |
Dec 31, 2012 | 20.11 | 20.53 | 20.11 | 20.43 | 1,085,551 | +0.26(+1.30%) |
Dec 28, 2012 | 20.19 | 20.42 | 20.16 | 20.17 | 721,135 | -0.21(-1.03%) |
Dec 27, 2012 | 20.45 | 20.55 | 20.29 | 20.38 | 1,206,761 | -0.07(-0.34%) |
Dec 26, 2012 | 20.47 | 20.51 | 20.35 | 20.45 | 912,660 | -0.02(-0.09%) |
Dec 24, 2012 | 20.25 | 20.51 | 20.22 | 20.46 | 291,350 | +0.21(+1.04%) |
Dec 21, 2012 | 20.18 | 20.37 | 20.10 | 20.25 | 1,771,526 | -0.28(-1.36%) |
Dec 20, 2012 | 19.91 | 20.56 | 19.80 | 20.53 | 1,654,090 | +0.61(+3.07%) |
Dec 19, 2012 | 19.87 | 20.01 | 19.76 | 19.92 | 728,899 | +0.16(+0.80%) |
Dec 18, 2012 | 19.40 | 19.80 | 19.36 | 19.76 | 1,333,979 | +0.36(+1.85%) |
Dec 17, 2012 | 19.09 | 19.40 | 19.01 | 19.40 | 549,968 | +0.40(+2.12%) |
Dec 14, 2012 | 19.11 | 19.16 | 18.94 | 19.00 | 814,726 | -0.18(-0.94%) |
Dec 13, 2012 | 19.28 | 19.39 | 19.16 | 19.18 | 588,900 | -0.12(-0.62%) |
Dec 12, 2012 | 19.37 | 19.40 | 19.22 | 19.30 | 666,669 | +0.08(+0.40%) |
Dec 11, 2012 | 18.93 | 19.28 | 18.81 | 19.22 | 923,509 | +0.38(+2.00%) |
Dec 10, 2012 | 18.92 | 18.95 | 18.71 | 18.85 | 911,216 | -0.07(-0.36%) |
Dec 07, 2012 | 18.97 | 18.99 | 18.83 | 18.92 | 519,671 | -0.01(-0.05%) |
Dec 06, 2012 | 18.84 | 18.94 | 18.74 | 18.93 | 628,084 | +0.09(+0.45%) |
Dec 05, 2012 | 18.90 | 18.96 | 18.79 | 18.84 | 651,638 | -0.03(-0.14%) |
Dec 04, 2012 | 18.89 | 18.96 | 18.73 | 18.87 | 783,350 | +0.02(+0.09%) |
Nov 30, 2012 | 18.93 | 19.05 | 18.77 | 18.85 | 1,106,354 | -0.09(-0.45%) |
Nov 29, 2012 | 19.08 | 19.10 | 18.88 | 18.93 | 693,494 | -0.05(-0.27%) |
Nov 28, 2012 | 18.92 | 18.98 | 18.72 | 18.98 | 746,673 | -0.09(-0.49%) |
Nov 27, 2012 | 19.04 | 19.17 | 18.98 | 19.08 | 804,250 | -0.03(-0.18%) |
Nov 26, 2012 | 19.09 | 19.23 | 19.06 | 19.11 | 745,383 | -0.15(-0.80%) |
Nov 23, 2012 | 19.04 | 19.28 | 19.04 | 19.27 | 364,628 | +0.21(+1.12%) |
Nov 21, 2012 | 18.84 | 19.09 | 18.73 | 19.05 | 627,429 | +0.23(+1.23%) |
Nov 20, 2012 | 18.70 | 18.88 | 18.53 | 18.82 | 689,947 | +0.09(+0.50%) |
Nov 19, 2012 | 18.48 | 18.74 | 18.30 | 18.73 | 784,885 | +0.43(+2.34%) |
Nov 16, 2012 | 18.20 | 18.33 | 18.09 | 18.30 | 1,119,010 | +0.08(+0.42%) |
Nov 15, 2012 | 18.18 | 18.27 | 18.06 | 18.22 | 1,018,318 | +0.07(+0.38%) |
Nov 14, 2012 | 18.45 | 18.48 | 18.12 | 18.15 | 921,542 | -0.28(-1.53%) |
Nov 13, 2012 | 18.34 | 18.60 | 18.31 | 18.44 | 971,079 | -0.06(-0.32%) |
Nov 12, 2012 | 18.45 | 18.52 | 18.28 | 18.50 | 413,284 | +0.12(+0.65%) |
Nov 09, 2012 | 18.39 | 18.50 | 18.27 | 18.38 | 695,973 | -0.06(-0.32%) |
Nov 08, 2012 | 18.66 | 18.73 | 18.42 | 18.44 | 566,768 | -0.27(-1.46%) |
Nov 07, 2012 | 18.84 | 19.15 | 18.58 | 18.71 | 827,604 | -0.33(-1.75%) |
Nov 06, 2012 | 18.91 | 19.07 | 18.86 | 19.04 | 839,576 | +0.10(+0.54%) |
Nov 05, 2012 | 18.91 | 19.09 | 18.88 | 18.94 | 496,722 | +0.06(+0.32%) |
Nov 02, 2012 | 19.12 | 19.16 | 18.88 | 18.88 | 775,808 | -0.27(-1.43%) |
Nov 01, 2012 | 18.78 | 19.21 | 18.62 | 19.16 | 1,245,145 | +0.45(+2.38%) |
Oct 31, 2012 | 18.78 | 18.78 | 18.54 | 18.71 | 950,334 | -0.05(-0.27%) |
Oct 26, 2012 | 18.89 | 18.76 | 18.76 | 18.76 | 769,324 | -0.14(-0.72%) |
Oct 25, 2012 | 18.75 | 19.27 | 18.68 | 18.90 | 1,652,788 | +0.62(+3.37%) |
Oct 24, 2012 | 18.06 | 18.53 | 17.87 | 18.28 | 1,246,157 | +0.26(+1.43%) |
Oct 23, 2012 | 17.88 | 18.09 | 17.80 | 18.03 | 1,517,215 | -0.12(-0.66%) |
Oct 19, 2012 | 18.45 | 18.53 | 18.09 | 18.15 | 913,517 | -0.33(-1.76%) |
Oct 18, 2012 | 18.39 | 18.50 | 18.29 | 18.47 | 997,012 | -0.01(-0.07%) |
Oct 17, 2012 | 18.44 | 18.56 | 18.31 | 18.48 | 808,225 | +0.08(+0.44%) |
Oct 16, 2012 | 18.29 | 18.40 | 18.15 | 18.40 | 735,078 | +0.23(+1.27%) |
Oct 15, 2012 | 18.15 | 18.24 | 18.04 | 18.17 | 549,086 | +0.04(+0.24%) |
Oct 12, 2012 | 18.30 | 18.39 | 18.06 | 18.13 | 607,167 | -0.21(-1.12%) |
Oct 11, 2012 | 18.34 | 18.49 | 18.05 | 18.33 | 470,677 | +0.16(+0.90%) |
Oct 10, 2012 | 18.27 | 18.33 | 18.06 | 18.17 | 672,808 | -0.03(-0.19%) |
Oct 09, 2012 | 18.33 | 18.38 | 18.10 | 18.21 | 1,155,220 | -0.06(-0.33%) |
Oct 08, 2012 | 18.27 | 18.33 | 18.18 | 18.27 | 423,795 | -0.06(-0.33%) |
Oct 05, 2012 | 18.55 | 18.62 | 18.30 | 18.33 | 500,515 | -0.16(-0.88%) |
Oct 04, 2012 | 18.27 | 18.49 | 18.18 | 18.49 | 825,740 | +0.30(+1.65%) |
Oct 03, 2012 | 18.33 | 18.41 | 18.12 | 18.19 | 865,760 | -0.09(-0.47%) |
Oct 02, 2012 | 18.18 | 18.27 | 17.90 | 18.27 | 996,230 | +0.20(+1.11%) |
Oct 01, 2012 | 18.48 | 18.49 | 17.94 | 18.07 | 1,105,707 | -0.29(-1.56%) |
Sep 28, 2012 | 18.33 | 18.43 | 18.09 | 18.36 | 894,314 | -0.08(-0.42%) |
Sep 27, 2012 | 18.37 | 18.45 | 18.16 | 18.44 | 827,723 | +0.16(+0.89%) |
Sep 26, 2012 | 18.49 | 18.58 | 18.15 | 18.27 | 1,507,916 | -0.31(-1.65%) |
Sep 25, 2012 | 18.98 | 19.10 | 18.51 | 18.58 | 859,537 | -0.34(-1.82%) |
Sep 24, 2012 | 18.93 | 19.06 | 18.63 | 18.93 | 944,537 | -0.04(-0.23%) |
Sep 21, 2012 | 18.97 | 19.18 | 18.87 | 18.97 | 2,677,278 | +0.08(+0.41%) |
Sep 20, 2012 | 19.12 | 19.12 | 18.83 | 18.89 | 750,507 | -0.30(-1.56%) |
Sep 19, 2012 | 19.21 | 19.44 | 19.05 | 19.19 | 838,120 | -0.04(-0.22%) |
Sep 18, 2012 | 19.36 | 19.40 | 19.22 | 19.23 | 546,423 | -0.15(-0.79%) |
Sep 17, 2012 | 19.43 | 19.52 | 19.27 | 19.39 | 910,053 | -0.16(-0.83%) |
Sep 14, 2012 | 19.11 | 19.57 | 19.07 | 19.55 | 1,027,355 | +0.49(+2.56%) |
Sep 13, 2012 | 18.87 | 19.17 | 18.75 | 19.06 | 950,249 | +0.19(+1.00%) |
Sep 12, 2012 | 18.90 | 19.01 | 18.78 | 18.87 | 574,189 | +0.00(+0.00%) |
Sep 11, 2012 | 18.91 | 18.95 | 18.44 | 18.87 | 778,030 | -0.07(-0.36%) |
Sep 10, 2012 | 19.01 | 19.10 | 18.05 | 18.94 | 544,766 | -0.22(-1.16%) |
Sep 07, 2012 | 19.11 | 19.22 | 18.97 | 19.16 | 592,778 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.12 | 18.73 | 19.11 | 1,884,914 | +0.49(+2.62%) |
Sep 05, 2012 | 18.76 | 18.83 | 18.59 | 18.63 | 844,639 | -0.17(-0.91%) |
Sep 04, 2012 | 18.66 | 18.82 | 18.48 | 18.80 | 776,340 | +0.17(+0.92%) |
Aug 31, 2012 | 18.63 | 18.80 | 18.55 | 18.63 | 781,201 | +0.06(+0.32%) |
Aug 30, 2012 | 18.67 | 18.67 | 18.47 | 18.57 | 561,130 | -0.21(-1.10%) |
Aug 29, 2012 | 18.79 | 18.84 | 18.70 | 18.77 | 584,273 | -0.02(-0.09%) |
Aug 27, 2012 | 18.84 | 18.91 | 18.70 | 18.79 | 761,190 | -0.06(-0.32%) |
Aug 24, 2012 | 18.82 | 18.96 | 18.76 | 18.85 | 775,613 | -0.04(-0.23%) |
Aug 23, 2012 | 18.90 | 18.97 | 18.81 | 18.89 | 777,924 | -0.04(-0.23%) |
Aug 22, 2012 | 18.99 | 19.02 | 18.77 | 18.93 | 934,501 | -0.13(-0.67%) |
Aug 21, 2012 | 18.84 | 19.22 | 18.79 | 19.06 | 1,501,872 | +0.25(+1.32%) |
Aug 20, 2012 | 18.69 | 18.84 | 18.62 | 18.81 | 936,420 | +0.07(+0.37%) |
Aug 17, 2012 | 18.57 | 18.77 | 18.47 | 18.75 | 521,488 | +0.06(+0.32%) |
Aug 16, 2012 | 18.37 | 18.74 | 18.32 | 18.69 | 868,663 | +0.37(+2.01%) |
Aug 15, 2012 | 18.18 | 18.37 | 18.12 | 18.32 | 710,993 | +0.09(+0.47%) |
Aug 14, 2012 | 18.36 | 18.39 | 18.15 | 18.23 | 716,797 | -0.07(-0.37%) |
Aug 13, 2012 | 18.34 | 18.34 | 18.07 | 18.30 | 1,040,543 | -0.03(-0.14%) |
Aug 10, 2012 | 18.42 | 18.45 | 18.25 | 18.33 | 678,801 | -0.13(-0.70%) |
Aug 09, 2012 | 18.52 | 18.56 | 18.29 | 18.45 | 766,078 | -0.11(-0.60%) |
Aug 08, 2012 | 18.44 | 18.63 | 18.41 | 18.57 | 426,372 | -0.06(-0.32%) |
Aug 07, 2012 | 18.51 | 18.73 | 18.38 | 18.63 | 711,737 | +0.19(+1.02%) |
Aug 06, 2012 | 18.41 | 18.57 | 18.32 | 18.44 | 665,074 | +0.07(+0.37%) |
Aug 03, 2012 | 18.22 | 18.45 | 18.08 | 18.37 | 673,471 | +0.51(+2.83%) |
Aug 02, 2012 | 17.88 | 18.03 | 17.62 | 17.86 | 642,865 | -0.21(-1.18%) |
Aug 01, 2012 | 18.21 | 18.23 | 17.97 | 18.08 | 704,343 | -0.06(-0.33%) |
Jul 31, 2012 | 18.21 | 18.27 | 18.08 | 18.14 | 908,666 | -0.09(-0.52%) |
Jul 30, 2012 | 18.51 | 18.58 | 18.15 | 18.23 | 1,053,129 | -0.30(-1.64%) |
Jul 27, 2012 | 18.03 | 18.64 | 18.03 | 18.54 | 1,795,766 | +0.60(+3.32%) |
Jul 26, 2012 | 17.61 | 17.97 | 17.58 | 17.94 | 1,664,421 | +0.63(+3.61%) |
Jul 25, 2012 | 17.31 | 17.46 | 17.21 | 17.32 | 1,071,880 | +0.03(+0.20%) |
Jul 24, 2012 | 17.46 | 17.51 | 17.14 | 17.28 | 1,017,871 | -0.21(-1.22%) |
Jul 23, 2012 | 17.45 | 17.61 | 17.20 | 17.49 | 1,263,159 | -0.27(-1.49%) |
Jul 20, 2012 | 17.96 | 18.05 | 17.69 | 17.76 | 11,444,260 | -0.45(-2.49%) |
Jul 19, 2012 | 18.14 | 18.29 | 17.97 | 18.21 | 1,766,474 | +0.08(+0.43%) |
Jul 18, 2012 | 16.94 | 18.23 | 16.84 | 18.14 | 3,625,653 | +1.10(+6.49%) |
Jul 17, 2012 | 17.34 | 17.50 | 17.00 | 17.03 | 2,133,804 | -0.24(-1.39%) |
Jul 16, 2012 | 17.18 | 17.33 | 17.02 | 17.27 | 1,361,068 | +0.14(+0.80%) |
Jul 13, 2012 | 17.02 | 17.19 | 16.98 | 17.14 | 1,134,540 | +0.14(+0.81%) |
Jul 12, 2012 | 16.84 | 17.09 | 16.66 | 17.00 | 1,009,467 | -0.03(-0.20%) |
Jul 11, 2012 | 16.99 | 17.08 | 16.89 | 17.03 | 1,080,052 | +0.03(+0.15%) |
Jul 10, 2012 | 16.84 | 17.17 | 16.83 | 17.01 | 1,335,357 | +0.34(+2.06%) |
Jul 09, 2012 | 16.70 | 16.79 | 16.54 | 16.66 | 624,809 | -0.09(-0.51%) |
Jul 06, 2012 | 16.78 | 16.80 | 16.64 | 16.75 | 385,812 | -0.17(-1.01%) |
Jul 05, 2012 | 16.91 | 17.00 | 16.72 | 16.92 | 822,335 | -0.14(-0.80%) |
Jul 03, 2012 | 16.96 | 17.13 | 16.96 | 17.06 | 397,037 | +0.04(+0.25%) |
Jul 02, 2012 | 17.00 | 17.08 | 16.85 | 17.02 | 657,129 | -0.02(-0.10%) |
Jun 29, 2012 | 16.90 | 17.09 | 16.81 | 17.03 | 773,005 | +0.50(+3.00%) |
Jun 28, 2012 | 16.45 | 16.55 | 16.36 | 16.54 | 978,024 | -0.03(-0.16%) |
Jun 27, 2012 | 16.71 | 16.71 | 16.48 | 16.56 | 1,613,336 | -0.01(-0.05%) |
Jun 26, 2012 | 16.61 | 16.65 | 16.45 | 16.57 | 1,821,815 | +0.02(+0.10%) |
Jun 25, 2012 | 16.61 | 16.63 | 16.47 | 16.55 | 789,224 | -0.27(-1.63%) |
Jun 22, 2012 | 16.78 | 16.84 | 16.53 | 16.83 | 1,069,953 | +0.13(+0.77%) |
Jun 21, 2012 | 16.86 | 16.94 | 16.58 | 16.70 | 1,568,207 | -0.15(-0.91%) |
Jun 20, 2012 | 16.74 | 16.91 | 16.66 | 16.85 | 1,856,951 | +0.15(+0.92%) |
Jun 19, 2012 | 16.29 | 16.75 | 16.24 | 16.70 | 1,300,718 | +0.51(+3.12%) |
Jun 18, 2012 | 15.91 | 16.21 | 15.87 | 16.19 | 793,412 | +0.17(+1.07%) |
Jun 15, 2012 | 15.64 | 16.11 | 15.55 | 16.02 | 1,149,962 | +0.44(+2.80%) |
Jun 14, 2012 | 15.47 | 15.70 | 15.36 | 15.59 | 774,688 | +0.17(+1.11%) |
Jun 13, 2012 | 15.55 | 15.81 | 15.40 | 15.41 | 791,329 | -0.24(-1.52%) |
Jun 12, 2012 | 15.41 | 15.65 | 15.30 | 15.65 | 576,421 | +0.31(+2.05%) |
Jun 11, 2012 | 15.63 | 15.70 | 15.33 | 15.34 | 711,893 | -0.19(-1.20%) |
Jun 08, 2012 | 15.39 | 15.58 | 15.30 | 15.52 | 592,922 | +0.05(+0.33%) |
Jun 07, 2012 | 15.70 | 15.82 | 15.46 | 15.47 | 489,493 | -0.04(-0.27%) |
Jun 06, 2012 | 15.28 | 15.57 | 15.12 | 15.52 | 724,389 | +0.37(+2.47%) |
Jun 05, 2012 | 14.67 | 15.16 | 14.56 | 15.14 | 1,047,006 | +0.37(+2.53%) |
Jun 04, 2012 | 14.69 | 14.83 | 14.46 | 14.77 | 1,079,436 | +0.14(+0.99%) |