Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.41 | 30.14 | 29.12 | 29.88 | 259,439 | +0.54(+1.84%) |
May 30, 2013 | 28.84 | 29.76 | 28.45 | 29.34 | 271,577 | +0.58(+2.01%) |
May 29, 2013 | 29.46 | 29.75 | 28.51 | 28.77 | 250,556 | -0.88(-2.96%) |
May 28, 2013 | 29.31 | 29.77 | 29.07 | 29.64 | 406,143 | +0.58(+1.99%) |
May 24, 2013 | 28.85 | 29.18 | 28.57 | 29.07 | 119,455 | +0.40(+1.38%) |
May 23, 2013 | 27.94 | 28.87 | 26.63 | 28.67 | 348,657 | +0.22(+0.78%) |
May 22, 2013 | 28.15 | 29.50 | 28.08 | 28.45 | 359,365 | +0.37(+1.30%) |
May 21, 2013 | 27.77 | 28.08 | 27.44 | 28.08 | 187,616 | +0.40(+1.46%) |
May 20, 2013 | 27.56 | 27.87 | 27.22 | 27.68 | 180,971 | +0.19(+0.70%) |
May 17, 2013 | 27.54 | 27.84 | 27.23 | 27.48 | 192,215 | -0.13(-0.45%) |
May 16, 2013 | 27.71 | 27.96 | 27.35 | 27.61 | 241,913 | -0.19(-0.69%) |
May 15, 2013 | 27.20 | 27.80 | 27.00 | 27.80 | 231,136 | +0.99(+3.70%) |
May 13, 2013 | 26.73 | 26.86 | 26.47 | 26.81 | 121,950 | +0.15(+0.58%) |
May 10, 2013 | 26.49 | 26.70 | 26.33 | 26.65 | 157,766 | +0.27(+1.02%) |
May 09, 2013 | 26.52 | 26.59 | 26.11 | 26.38 | 112,690 | -0.17(-0.65%) |
May 08, 2013 | 26.42 | 26.60 | 26.24 | 26.56 | 283,085 | +0.26(+0.99%) |
May 07, 2013 | 26.33 | 26.57 | 26.25 | 26.30 | 187,036 | +0.08(+0.29%) |
May 06, 2013 | 26.35 | 26.62 | 26.15 | 26.22 | 352,611 | +0.04(+0.15%) |
May 03, 2013 | 26.17 | 26.18 | 25.66 | 26.18 | 400,250 | +0.19(+0.74%) |
May 02, 2013 | 26.06 | 26.44 | 25.84 | 25.99 | 183,345 | -0.05(-0.19%) |
May 01, 2013 | 26.33 | 26.69 | 26.04 | 26.04 | 86,634 | -0.29(-1.10%) |
Apr 30, 2013 | 26.26 | 26.53 | 26.17 | 26.33 | 157,261 | +0.24(+0.92%) |
Apr 29, 2013 | 25.80 | 26.40 | 25.39 | 26.09 | 335,619 | +0.12(+0.45%) |
Apr 26, 2013 | 26.19 | 26.34 | 25.96 | 25.97 | 237,392 | -0.37(-1.39%) |
Apr 25, 2013 | 26.47 | 27.03 | 26.34 | 26.34 | 294,082 | -0.10(-0.37%) |
Apr 24, 2013 | 25.94 | 26.66 | 25.73 | 26.43 | 350,801 | +0.49(+1.90%) |
Apr 23, 2013 | 25.60 | 25.94 | 25.37 | 25.94 | 298,488 | +0.57(+2.24%) |
Apr 22, 2013 | 25.55 | 25.71 | 25.36 | 25.37 | 234,038 | -0.39(-1.50%) |
Apr 19, 2013 | 24.92 | 25.76 | 24.88 | 25.76 | 254,239 | +0.77(+3.09%) |
Apr 18, 2013 | 24.97 | 25.14 | 24.80 | 24.99 | 191,948 | +0.02(+0.08%) |
Apr 17, 2013 | 25.20 | 25.31 | 24.64 | 24.97 | 150,763 | -0.41(-1.63%) |
Apr 16, 2013 | 25.26 | 25.67 | 25.07 | 25.38 | 136,259 | +0.41(+1.66%) |
Apr 15, 2013 | 25.63 | 25.65 | 24.65 | 24.97 | 291,444 | -0.70(-2.74%) |
Apr 12, 2013 | 25.76 | 25.94 | 25.66 | 25.67 | 176,818 | -0.25(-0.97%) |
Apr 11, 2013 | 25.91 | 26.22 | 25.81 | 25.92 | 128,593 | +0.14(+0.56%) |
Apr 10, 2013 | 25.92 | 26.30 | 25.63 | 25.78 | 220,319 | -0.14(-0.56%) |
Apr 09, 2013 | 26.21 | 26.35 | 25.92 | 25.92 | 229,161 | -0.11(-0.41%) |
Apr 08, 2013 | 25.28 | 26.15 | 25.23 | 26.03 | 274,462 | +0.67(+2.62%) |
Apr 05, 2013 | 25.00 | 25.55 | 24.70 | 25.36 | 175,169 | +0.10(+0.38%) |
Apr 04, 2013 | 25.16 | 25.27 | 24.83 | 25.27 | 260,728 | -0.03(-0.11%) |
Apr 03, 2013 | 26.18 | 26.30 | 24.76 | 25.29 | 695,510 | -0.98(-3.74%) |
Apr 02, 2013 | 26.58 | 26.62 | 26.17 | 26.28 | 296,780 | -0.12(-0.44%) |
Apr 01, 2013 | 26.42 | 26.82 | 26.35 | 26.39 | 283,257 | +0.00(+0.00%) |
Mar 28, 2013 | 25.71 | 26.43 | 25.71 | 26.39 | 464,387 | +0.74(+2.89%) |
Mar 27, 2013 | 25.55 | 25.99 | 25.17 | 25.65 | 299,656 | +0.09(+0.34%) |
Mar 26, 2013 | 25.01 | 25.84 | 24.87 | 25.56 | 491,913 | +0.71(+2.87%) |
Mar 25, 2013 | 25.11 | 25.11 | 24.71 | 24.85 | 392,757 | -0.06(-0.23%) |
Mar 22, 2013 | 24.69 | 25.02 | 24.62 | 24.91 | 381,400 | +0.46(+1.89%) |
Mar 21, 2013 | 24.01 | 24.72 | 24.01 | 24.45 | 605,039 | +0.14(+0.60%) |
Mar 20, 2013 | 24.18 | 24.32 | 24.04 | 24.30 | 192,633 | +0.19(+0.80%) |
Mar 19, 2013 | 24.11 | 24.25 | 23.96 | 24.11 | 191,890 | -0.05(-0.20%) |
Mar 18, 2013 | 23.94 | 24.29 | 23.94 | 24.16 | 334,374 | -0.04(-0.16%) |
Mar 15, 2013 | 23.75 | 24.20 | 23.66 | 24.20 | 397,862 | +0.30(+1.25%) |
Mar 14, 2013 | 23.45 | 24.00 | 23.45 | 23.90 | 510,059 | +0.32(+1.35%) |
Mar 13, 2013 | 23.59 | 23.64 | 23.43 | 23.58 | 202,068 | +0.00(+0.00%) |
Mar 12, 2013 | 23.26 | 23.63 | 23.21 | 23.58 | 273,130 | +0.21(+0.91%) |
Mar 11, 2013 | 23.29 | 23.49 | 23.19 | 23.37 | 253,553 | +0.08(+0.33%) |
Mar 08, 2013 | 23.43 | 23.50 | 23.20 | 23.29 | 213,700 | -0.09(-0.37%) |
Mar 07, 2013 | 23.17 | 23.39 | 23.05 | 23.38 | 297,797 | +0.33(+1.42%) |
Mar 06, 2013 | 23.09 | 23.21 | 23.02 | 23.05 | 263,531 | -0.05(-0.21%) |
Mar 05, 2013 | 23.19 | 23.30 | 23.00 | 23.10 | 248,680 | -0.10(-0.42%) |
Mar 04, 2013 | 23.39 | 23.39 | 23.19 | 23.19 | 297,750 | -0.16(-0.70%) |
Mar 01, 2013 | 22.97 | 23.36 | 22.85 | 23.36 | 393,992 | +0.21(+0.92%) |
Feb 28, 2013 | 23.13 | 23.36 | 23.06 | 23.14 | 283,868 | -0.02(-0.08%) |
Feb 27, 2013 | 23.07 | 23.35 | 22.91 | 23.16 | 341,801 | +0.02(+0.08%) |
Feb 26, 2013 | 21.95 | 23.14 | 21.94 | 23.14 | 451,885 | +1.33(+6.10%) |
Feb 22, 2013 | 21.78 | 22.10 | 21.35 | 21.81 | 582,422 | +0.14(+0.62%) |
Feb 21, 2013 | 22.15 | 22.15 | 21.04 | 21.68 | 684,812 | -0.57(-2.56%) |
Feb 20, 2013 | 22.61 | 22.63 | 22.18 | 22.25 | 215,463 | -0.13(-0.56%) |
Feb 19, 2013 | 22.50 | 22.50 | 22.23 | 22.37 | 289,678 | -0.13(-0.56%) |
Feb 15, 2013 | 22.43 | 22.73 | 22.30 | 22.50 | 216,585 | -0.12(-0.51%) |
Feb 14, 2013 | 23.04 | 23.11 | 22.59 | 22.61 | 184,276 | -0.15(-0.68%) |
Feb 13, 2013 | 22.30 | 22.96 | 22.29 | 22.77 | 136,060 | +0.35(+1.55%) |
Feb 12, 2013 | 22.66 | 22.66 | 22.34 | 22.42 | 136,465 | -0.28(-1.23%) |
Feb 11, 2013 | 22.75 | 22.85 | 22.70 | 22.70 | 120,365 | -0.05(-0.21%) |
Feb 08, 2013 | 22.46 | 22.82 | 22.40 | 22.75 | 113,043 | +0.28(+1.27%) |
Feb 07, 2013 | 22.57 | 22.63 | 22.38 | 22.46 | 171,962 | -0.09(-0.41%) |
Feb 06, 2013 | 22.37 | 22.65 | 22.37 | 22.56 | 268,308 | +0.05(+0.21%) |
Feb 04, 2013 | 22.32 | 22.63 | 22.18 | 22.51 | 251,207 | +0.03(+0.13%) |
Feb 01, 2013 | 22.40 | 22.48 | 22.23 | 22.48 | 398,747 | +0.15(+0.69%) |
Jan 31, 2013 | 22.23 | 22.85 | 22.12 | 22.32 | 280,383 | -0.11(-0.47%) |
Jan 30, 2013 | 22.60 | 22.88 | 22.15 | 22.43 | 401,039 | -0.71(-3.08%) |
Jan 29, 2013 | 22.87 | 23.24 | 22.87 | 23.14 | 400,649 | +0.00(+0.00%) |
Jan 28, 2013 | 23.14 | 23.20 | 23.00 | 23.14 | 386,754 | +0.00(+0.00%) |
Jan 25, 2013 | 23.18 | 23.38 | 22.78 | 23.14 | 269,947 | +0.00(+0.00%) |
Jan 24, 2013 | 23.40 | 23.52 | 23.12 | 23.14 | 399,503 | -0.24(-1.03%) |
Jan 23, 2013 | 23.35 | 23.52 | 23.34 | 23.39 | 346,672 | +0.06(+0.25%) |
Jan 22, 2013 | 23.14 | 23.39 | 23.14 | 23.33 | 280,525 | +0.12(+0.50%) |
Jan 18, 2013 | 23.24 | 23.29 | 23.14 | 23.21 | 186,111 | -0.03(-0.12%) |
Jan 17, 2013 | 23.24 | 23.27 | 23.10 | 23.24 | 204,896 | +0.06(+0.25%) |
Jan 16, 2013 | 23.24 | 23.29 | 23.09 | 23.18 | 177,872 | -0.01(-0.04%) |
Jan 15, 2013 | 23.05 | 23.24 | 22.81 | 23.19 | 307,714 | +0.13(+0.59%) |
Jan 14, 2013 | 22.90 | 23.14 | 22.86 | 23.06 | 254,205 | +0.09(+0.38%) |
Jan 11, 2013 | 23.06 | 23.13 | 22.86 | 22.97 | 344,063 | -0.09(-0.38%) |
Jan 10, 2013 | 23.29 | 23.29 | 22.96 | 23.06 | 450,189 | +0.02(+0.08%) |
Jan 09, 2013 | 22.81 | 23.07 | 22.45 | 23.04 | 450,091 | +0.42(+1.88%) |
Jan 08, 2013 | 22.22 | 22.61 | 21.99 | 22.61 | 416,062 | +0.59(+2.67%) |
Jan 07, 2013 | 22.22 | 22.50 | 21.97 | 22.03 | 450,092 | -0.01(-0.04%) |
Jan 04, 2013 | 21.72 | 22.14 | 21.72 | 22.04 | 544,403 | +0.45(+2.10%) |
Jan 03, 2013 | 20.95 | 22.04 | 20.85 | 21.58 | 849,134 | +0.75(+3.61%) |
Jan 02, 2013 | 20.96 | 21.19 | 20.76 | 20.83 | 354,065 | +0.33(+1.60%) |
Dec 31, 2012 | 19.93 | 20.55 | 19.68 | 20.50 | 352,390 | +0.32(+1.58%) |
Dec 28, 2012 | 20.25 | 20.42 | 20.03 | 20.18 | 223,719 | -0.27(-1.32%) |
Dec 27, 2012 | 20.59 | 20.59 | 20.02 | 20.45 | 403,352 | +0.12(+0.57%) |
Dec 26, 2012 | 20.66 | 20.66 | 20.28 | 20.34 | 246,069 | -0.30(-1.45%) |
Dec 24, 2012 | 20.73 | 20.78 | 20.51 | 20.64 | 98,216 | -0.20(-0.97%) |
Dec 21, 2012 | 20.29 | 20.93 | 20.29 | 20.84 | 364,642 | -0.02(-0.09%) |
Dec 20, 2012 | 20.73 | 21.06 | 20.68 | 20.86 | 189,661 | +0.13(+0.60%) |
Dec 19, 2012 | 21.02 | 21.17 | 20.66 | 20.73 | 315,778 | -0.18(-0.88%) |
Dec 18, 2012 | 20.78 | 21.10 | 20.62 | 20.92 | 588,916 | +0.43(+2.12%) |
Dec 17, 2012 | 19.82 | 20.92 | 19.50 | 20.48 | 900,159 | +0.98(+5.04%) |
Dec 14, 2012 | 19.51 | 19.68 | 19.37 | 19.50 | 167,939 | -0.25(-1.27%) |
Dec 13, 2012 | 19.88 | 19.89 | 19.34 | 19.75 | 197,867 | -0.02(-0.10%) |
Dec 12, 2012 | 19.91 | 20.06 | 19.62 | 19.77 | 277,152 | -0.10(-0.49%) |
Dec 11, 2012 | 19.98 | 20.14 | 19.87 | 19.87 | 186,579 | -0.12(-0.58%) |
Dec 10, 2012 | 19.83 | 20.20 | 19.83 | 19.98 | 139,475 | -0.03(-0.14%) |
Dec 07, 2012 | 20.01 | 20.01 | 19.71 | 20.01 | 224,251 | +0.05(+0.24%) |
Dec 06, 2012 | 19.94 | 20.09 | 19.54 | 19.96 | 374,353 | +0.28(+1.42%) |
Dec 05, 2012 | 19.61 | 20.15 | 19.33 | 19.68 | 338,584 | -0.05(-0.24%) |
Dec 04, 2012 | 19.87 | 20.09 | 19.61 | 19.73 | 330,828 | -0.38(-1.87%) |
Nov 30, 2012 | 19.71 | 20.29 | 19.70 | 20.11 | 291,058 | +0.34(+1.71%) |
Nov 29, 2012 | 19.99 | 20.20 | 19.68 | 19.77 | 315,588 | +0.00(+0.00%) |
Nov 28, 2012 | 19.78 | 19.81 | 19.38 | 19.77 | 337,441 | +0.00(+0.00%) |
Nov 27, 2012 | 19.87 | 20.35 | 19.57 | 19.77 | 374,607 | -0.24(-1.20%) |
Nov 26, 2012 | 20.60 | 20.60 | 19.87 | 20.01 | 416,382 | -0.37(-1.80%) |
Nov 23, 2012 | 20.36 | 20.55 | 20.26 | 20.38 | 108,287 | +0.33(+1.64%) |
Nov 21, 2012 | 20.38 | 20.39 | 19.96 | 20.05 | 256,996 | +0.05(+0.24%) |
Nov 20, 2012 | 19.65 | 20.45 | 19.65 | 20.00 | 554,396 | +0.47(+2.42%) |
Nov 19, 2012 | 19.27 | 19.69 | 19.18 | 19.53 | 526,376 | +0.56(+2.95%) |
Nov 16, 2012 | 18.39 | 19.12 | 18.19 | 18.97 | 786,349 | +0.98(+5.47%) |
Nov 15, 2012 | 17.49 | 18.04 | 17.05 | 17.98 | 749,078 | +0.75(+4.36%) |
Nov 14, 2012 | 18.32 | 18.41 | 16.96 | 17.23 | 756,633 | -0.83(-4.59%) |
Nov 13, 2012 | 18.73 | 18.80 | 17.67 | 18.06 | 978,767 | -0.87(-4.58%) |
Nov 12, 2012 | 19.09 | 19.19 | 18.82 | 18.93 | 345,753 | -0.25(-1.31%) |
Nov 09, 2012 | 19.28 | 19.29 | 18.94 | 19.18 | 376,167 | -0.25(-1.29%) |
Nov 08, 2012 | 19.72 | 19.81 | 19.29 | 19.43 | 288,628 | -0.29(-1.47%) |
Nov 07, 2012 | 20.02 | 20.11 | 19.04 | 19.72 | 393,651 | -0.54(-2.67%) |
Nov 06, 2012 | 20.01 | 20.53 | 20.00 | 20.26 | 205,142 | +0.27(+1.35%) |
Nov 05, 2012 | 19.90 | 20.20 | 19.52 | 19.99 | 300,469 | -0.10(-0.48%) |
Nov 02, 2012 | 20.33 | 20.44 | 20.02 | 20.09 | 219,274 | -0.32(-1.56%) |
Nov 01, 2012 | 20.38 | 20.71 | 20.36 | 20.41 | 142,820 | -0.10(-0.47%) |
Oct 31, 2012 | 21.15 | 21.15 | 20.32 | 20.50 | 614,184 | -1.19(-5.47%) |
Oct 26, 2012 | 21.88 | 21.69 | 21.69 | 21.69 | 285,584 | -0.01(-0.04%) |
Oct 25, 2012 | 21.61 | 21.75 | 21.51 | 21.70 | 216,546 | +0.24(+1.12%) |
Oct 24, 2012 | 21.70 | 21.77 | 21.27 | 21.46 | 235,835 | -0.05(-0.22%) |
Oct 23, 2012 | 21.44 | 21.69 | 20.75 | 21.50 | 507,311 | +0.25(+1.18%) |
Oct 19, 2012 | 21.11 | 21.50 | 21.09 | 21.25 | 421,184 | +0.32(+1.52%) |
Oct 18, 2012 | 21.29 | 21.35 | 20.78 | 20.94 | 320,083 | -0.20(-0.96%) |
Oct 17, 2012 | 20.52 | 21.21 | 20.51 | 21.14 | 288,091 | +0.60(+2.91%) |
Oct 16, 2012 | 21.18 | 21.42 | 20.49 | 20.54 | 738,799 | -0.74(-3.49%) |
Oct 15, 2012 | 21.55 | 21.58 | 21.02 | 21.28 | 330,169 | -0.22(-1.03%) |
Oct 12, 2012 | 21.56 | 21.89 | 21.27 | 21.50 | 269,857 | -0.20(-0.93%) |
Oct 11, 2012 | 21.71 | 21.94 | 21.62 | 21.71 | 289,582 | +0.05(+0.22%) |
Oct 10, 2012 | 22.15 | 22.15 | 21.63 | 21.66 | 318,945 | -0.46(-2.09%) |
Oct 09, 2012 | 21.85 | 22.20 | 21.81 | 22.12 | 159,622 | +0.09(+0.39%) |
Oct 08, 2012 | 22.17 | 22.25 | 21.96 | 22.04 | 131,851 | -0.03(-0.13%) |
Oct 05, 2012 | 21.95 | 22.13 | 21.89 | 22.06 | 199,572 | +0.12(+0.53%) |
Oct 04, 2012 | 21.94 | 22.07 | 21.75 | 21.95 | 257,587 | -0.03(-0.13%) |
Oct 03, 2012 | 22.23 | 22.23 | 21.85 | 21.98 | 201,353 | -0.24(-1.09%) |
Oct 02, 2012 | 22.41 | 22.49 | 21.99 | 22.22 | 221,758 | -0.17(-0.78%) |
Oct 01, 2012 | 22.25 | 22.55 | 21.98 | 22.39 | 441,860 | +0.34(+1.53%) |
Sep 28, 2012 | 22.28 | 22.35 | 21.71 | 22.05 | 365,321 | -0.08(-0.35%) |
Sep 27, 2012 | 22.26 | 22.40 | 21.95 | 22.13 | 563,156 | +0.23(+1.06%) |
Sep 26, 2012 | 21.76 | 22.08 | 21.23 | 21.90 | 699,206 | +0.04(+0.18%) |
Sep 25, 2012 | 22.90 | 23.10 | 21.84 | 21.86 | 1,755,417 | -1.04(-4.55%) |
Sep 24, 2012 | 23.39 | 23.43 | 22.90 | 22.90 | 564,878 | -0.53(-2.26%) |
Sep 21, 2012 | 23.23 | 23.58 | 23.12 | 23.43 | 858,922 | +0.19(+0.83%) |
Sep 20, 2012 | 23.81 | 23.86 | 22.91 | 23.24 | 6,714,909 | -2.07(-8.19%) |
Sep 19, 2012 | 25.72 | 25.76 | 25.31 | 25.31 | 119,125 | -0.32(-1.24%) |
Sep 18, 2012 | 25.55 | 25.63 | 25.24 | 25.63 | 133,162 | +0.41(+1.64%) |
Sep 17, 2012 | 25.64 | 25.64 | 25.11 | 25.22 | 82,257 | +0.00(+0.00%) |
Sep 14, 2012 | 24.90 | 25.55 | 24.62 | 25.22 | 258,099 | +0.68(+2.75%) |
Sep 13, 2012 | 24.83 | 24.87 | 24.25 | 24.54 | 76,733 | +0.02(+0.08%) |
Sep 12, 2012 | 24.26 | 24.74 | 24.11 | 24.52 | 92,936 | +0.22(+0.91%) |
Sep 11, 2012 | 24.22 | 24.65 | 24.12 | 24.30 | 68,646 | -0.11(-0.43%) |
Sep 10, 2012 | 24.31 | 24.98 | 24.25 | 24.41 | 67,040 | -0.13(-0.51%) |
Sep 07, 2012 | 24.85 | 24.85 | 24.30 | 24.53 | 79,866 | -0.40(-1.59%) |
Sep 06, 2012 | 24.18 | 25.15 | 24.11 | 24.93 | 124,221 | +0.56(+2.30%) |
Sep 05, 2012 | 24.29 | 24.50 | 24.11 | 24.37 | 43,847 | +0.14(+0.56%) |
Sep 04, 2012 | 24.42 | 24.67 | 24.23 | 24.23 | 71,789 | -0.53(-2.14%) |
Aug 31, 2012 | 24.47 | 24.99 | 24.20 | 24.76 | 100,983 | +0.17(+0.71%) |
Aug 30, 2012 | 25.03 | 25.27 | 24.20 | 24.59 | 174,369 | -0.30(-1.20%) |
Aug 29, 2012 | 24.57 | 25.55 | 24.30 | 24.89 | 269,288 | +0.83(+3.45%) |
Aug 27, 2012 | 23.96 | 24.45 | 23.73 | 24.06 | 82,960 | +0.13(+0.56%) |
Aug 24, 2012 | 23.63 | 24.07 | 23.56 | 23.93 | 68,353 | +0.37(+1.56%) |
Aug 23, 2012 | 23.48 | 23.98 | 23.48 | 23.56 | 87,102 | -0.14(-0.61%) |
Aug 22, 2012 | 23.91 | 23.91 | 23.54 | 23.70 | 65,297 | -0.05(-0.20%) |
Aug 21, 2012 | 23.78 | 24.00 | 23.43 | 23.75 | 109,973 | +0.10(+0.41%) |
Aug 20, 2012 | 23.93 | 24.09 | 23.63 | 23.66 | 65,376 | -0.44(-1.84%) |
Aug 17, 2012 | 24.01 | 24.13 | 23.87 | 24.10 | 46,889 | +0.13(+0.52%) |
Aug 16, 2012 | 24.34 | 24.34 | 23.63 | 23.97 | 52,666 | -0.25(-1.03%) |
Aug 15, 2012 | 24.34 | 24.34 | 23.31 | 24.22 | 75,859 | +0.22(+0.92%) |
Aug 14, 2012 | 24.20 | 24.56 | 23.71 | 24.00 | 152,801 | +0.12(+0.48%) |
Aug 13, 2012 | 23.82 | 23.89 | 23.35 | 23.89 | 50,150 | +0.47(+2.02%) |
Aug 10, 2012 | 23.10 | 23.90 | 22.91 | 23.41 | 114,771 | +0.08(+0.33%) |
Aug 09, 2012 | 23.25 | 23.51 | 22.90 | 23.34 | 51,009 | +0.30(+1.30%) |
Aug 08, 2012 | 22.73 | 23.54 | 22.73 | 23.04 | 67,778 | -0.11(-0.46%) |
Aug 07, 2012 | 23.11 | 23.42 | 22.74 | 23.14 | 109,997 | -0.09(-0.37%) |
Aug 06, 2012 | 23.29 | 23.46 | 22.97 | 23.23 | 117,545 | -0.33(-1.39%) |
Aug 03, 2012 | 23.48 | 23.65 | 23.29 | 23.56 | 77,067 | +0.13(+0.53%) |
Aug 02, 2012 | 22.93 | 23.67 | 22.93 | 23.43 | 96,201 | -0.05(-0.21%) |
Aug 01, 2012 | 23.14 | 23.67 | 22.91 | 23.48 | 148,784 | -0.08(-0.33%) |
Jul 31, 2012 | 23.39 | 23.73 | 23.36 | 23.56 | 100,480 | -0.11(-0.45%) |
Jul 30, 2012 | 23.93 | 24.09 | 23.24 | 23.66 | 181,204 | -0.68(-2.81%) |
Jul 27, 2012 | 24.55 | 24.55 | 24.11 | 24.35 | 148,587 | +0.24(+1.00%) |
Jul 26, 2012 | 24.26 | 24.38 | 23.88 | 24.11 | 161,951 | -0.08(-0.32%) |
Jul 25, 2012 | 24.72 | 24.83 | 24.13 | 24.19 | 69,234 | -0.19(-0.79%) |
Jul 24, 2012 | 24.61 | 24.68 | 24.16 | 24.38 | 109,663 | +0.09(+0.36%) |
Jul 23, 2012 | 24.16 | 24.69 | 23.99 | 24.29 | 135,070 | -0.30(-1.22%) |
Jul 20, 2012 | 24.01 | 24.59 | 23.80 | 24.59 | 141,543 | +0.53(+2.20%) |
Jul 19, 2012 | 23.83 | 24.20 | 23.83 | 24.06 | 115,364 | +0.13(+0.56%) |
Jul 18, 2012 | 24.01 | 24.16 | 23.80 | 23.93 | 134,940 | -0.18(-0.76%) |
Jul 17, 2012 | 23.92 | 24.11 | 23.39 | 24.11 | 232,349 | +0.74(+3.18%) |
Jul 16, 2012 | 23.43 | 24.10 | 23.04 | 23.37 | 195,545 | -0.11(-0.45%) |
Jul 13, 2012 | 23.39 | 23.88 | 22.42 | 23.47 | 243,402 | +0.41(+1.76%) |
Jul 12, 2012 | 22.52 | 23.50 | 22.18 | 23.07 | 240,847 | +0.50(+2.22%) |
Jul 11, 2012 | 22.63 | 22.76 | 22.37 | 22.57 | 73,930 | +0.20(+0.91%) |
Jul 10, 2012 | 21.99 | 22.99 | 21.96 | 22.36 | 128,019 | +0.07(+0.30%) |
Jul 09, 2012 | 22.28 | 22.57 | 21.81 | 22.30 | 148,214 | -0.11(-0.47%) |
Jul 06, 2012 | 22.71 | 22.72 | 22.17 | 22.40 | 133,650 | -0.41(-1.78%) |
Jul 05, 2012 | 22.66 | 23.03 | 22.64 | 22.81 | 177,651 | +0.21(+0.94%) |
Jul 03, 2012 | 22.18 | 22.86 | 21.86 | 22.59 | 79,248 | +0.45(+2.05%) |
Jul 02, 2012 | 21.72 | 22.43 | 21.70 | 22.14 | 73,934 | +0.34(+1.55%) |
Jun 29, 2012 | 21.90 | 22.36 | 21.79 | 21.80 | 136,207 | +0.20(+0.94%) |
Jun 28, 2012 | 21.28 | 22.04 | 21.23 | 21.60 | 119,557 | +0.24(+1.13%) |
Jun 27, 2012 | 21.06 | 21.77 | 21.06 | 21.36 | 74,296 | +0.20(+0.96%) |
Jun 26, 2012 | 21.31 | 21.31 | 20.50 | 21.16 | 99,384 | +0.07(+0.32%) |
Jun 25, 2012 | 21.24 | 21.26 | 20.51 | 21.09 | 80,612 | -0.23(-1.09%) |
Jun 22, 2012 | 21.32 | 21.73 | 21.31 | 21.32 | 67,477 | +0.03(+0.14%) |
Jun 21, 2012 | 21.61 | 21.61 | 20.93 | 21.29 | 110,672 | -0.20(-0.94%) |
Jun 20, 2012 | 21.04 | 21.85 | 20.97 | 21.50 | 225,247 | +0.41(+1.92%) |
Jun 19, 2012 | 20.45 | 21.35 | 20.25 | 21.09 | 280,481 | +0.69(+3.40%) |
Jun 18, 2012 | 20.44 | 20.73 | 20.24 | 20.40 | 116,383 | -0.10(-0.47%) |
Jun 15, 2012 | 20.45 | 20.81 | 20.37 | 20.49 | 139,568 | +0.08(+0.38%) |
Jun 14, 2012 | 20.22 | 20.50 | 19.83 | 20.41 | 161,262 | +0.16(+0.81%) |
Jun 13, 2012 | 19.75 | 20.44 | 19.75 | 20.25 | 77,287 | +0.10(+0.48%) |
Jun 12, 2012 | 19.77 | 20.33 | 19.49 | 20.15 | 198,113 | +0.09(+0.43%) |
Jun 11, 2012 | 20.26 | 20.46 | 20.01 | 20.07 | 115,078 | -0.09(-0.43%) |
Jun 08, 2012 | 20.13 | 20.21 | 19.72 | 20.15 | 133,856 | +0.12(+0.58%) |
Jun 07, 2012 | 19.91 | 20.31 | 19.65 | 20.04 | 263,697 | +0.53(+2.72%) |
Jun 06, 2012 | 19.28 | 20.14 | 19.19 | 19.51 | 238,919 | +0.41(+2.12%) |
Jun 05, 2012 | 18.91 | 19.45 | 18.48 | 19.10 | 467,524 | -0.23(-1.20%) |
Jun 04, 2012 | 21.93 | 21.93 | 18.62 | 19.33 | 1,348,994 | -2.75(-12.45%) |