Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.66 | 23.83 | 22.96 | 22.96 | 421,655 | -0.84(-3.53%) |
Jun 27, 2013 | 23.26 | 23.90 | 22.91 | 23.80 | 361,596 | +0.80(+3.48%) |
Jun 26, 2013 | 23.03 | 23.45 | 22.65 | 23.00 | 412,524 | +0.27(+1.19%) |
Jun 25, 2013 | 22.85 | 23.97 | 22.69 | 22.73 | 525,154 | +0.37(+1.65%) |
Jun 24, 2013 | 22.25 | 22.70 | 21.32 | 22.36 | 531,474 | -0.31(-1.37%) |
Jun 21, 2013 | 23.27 | 23.63 | 21.83 | 22.67 | 1,424,391 | -0.41(-1.78%) |
Jun 20, 2013 | 24.56 | 24.56 | 22.84 | 23.08 | 873,418 | -1.92(-7.68%) |
Jun 19, 2013 | 26.06 | 26.27 | 24.95 | 25.00 | 261,414 | -1.04(-3.99%) |
Jun 18, 2013 | 25.91 | 26.19 | 25.28 | 26.04 | 202,556 | +0.27(+1.05%) |
Jun 17, 2013 | 25.42 | 26.07 | 24.94 | 25.77 | 339,174 | +0.77(+3.08%) |
Jun 14, 2013 | 24.59 | 25.19 | 24.59 | 25.00 | 263,032 | +0.42(+1.71%) |
Jun 13, 2013 | 23.45 | 24.78 | 23.22 | 24.58 | 242,586 | +1.13(+4.82%) |
Jun 12, 2013 | 24.15 | 24.39 | 23.21 | 23.45 | 192,654 | -0.42(-1.76%) |
Jun 11, 2013 | 23.84 | 24.41 | 23.40 | 23.87 | 253,691 | -0.38(-1.57%) |
Jun 10, 2013 | 24.47 | 24.63 | 23.50 | 24.25 | 340,743 | -0.15(-0.61%) |
Jun 07, 2013 | 24.91 | 25.03 | 23.93 | 24.40 | 305,518 | -0.25(-1.01%) |
Jun 06, 2013 | 24.21 | 24.80 | 23.61 | 24.65 | 314,255 | +0.32(+1.32%) |
Jun 05, 2013 | 24.88 | 25.22 | 23.88 | 24.33 | 430,606 | -0.56(-2.25%) |
Jun 04, 2013 | 25.26 | 25.81 | 24.57 | 24.89 | 448,408 | -0.34(-1.35%) |
Jun 03, 2013 | 24.91 | 25.51 | 24.26 | 25.23 | 607,818 | +0.38(+1.53%) |
May 31, 2013 | 25.68 | 26.15 | 24.85 | 24.85 | 521,971 | -1.04(-4.02%) |
May 30, 2013 | 25.72 | 26.12 | 25.08 | 25.89 | 198,467 | +0.26(+1.01%) |
May 29, 2013 | 26.22 | 26.38 | 25.54 | 25.63 | 327,981 | -0.84(-3.17%) |
May 28, 2013 | 26.77 | 27.20 | 26.27 | 26.47 | 337,082 | +0.29(+1.11%) |
May 24, 2013 | 26.08 | 26.28 | 25.31 | 26.18 | 153,599 | -0.04(-0.15%) |
May 23, 2013 | 25.19 | 26.55 | 24.85 | 26.22 | 278,268 | +0.61(+2.38%) |
May 22, 2013 | 26.67 | 27.43 | 25.32 | 25.61 | 436,703 | -0.79(-2.99%) |
May 21, 2013 | 26.84 | 27.05 | 25.55 | 26.40 | 303,548 | -0.32(-1.20%) |
May 20, 2013 | 27.73 | 27.88 | 26.59 | 26.72 | 485,007 | -0.37(-1.37%) |
May 17, 2013 | 26.11 | 27.65 | 26.05 | 27.09 | 509,397 | +1.15(+4.43%) |
May 16, 2013 | 26.20 | 26.57 | 25.57 | 25.94 | 448,676 | -0.31(-1.18%) |
May 15, 2013 | 26.09 | 26.80 | 25.97 | 26.25 | 361,879 | +0.38(+1.47%) |
May 13, 2013 | 26.36 | 26.53 | 25.71 | 25.87 | 404,931 | -0.75(-2.82%) |
May 10, 2013 | 26.32 | 26.66 | 26.31 | 26.62 | 158,976 | +0.31(+1.18%) |
May 09, 2013 | 26.39 | 26.68 | 26.18 | 26.31 | 301,639 | -0.11(-0.42%) |
May 08, 2013 | 26.42 | 26.50 | 25.85 | 26.42 | 189,291 | +0.01(+0.04%) |
May 07, 2013 | 26.62 | 26.75 | 26.09 | 26.41 | 216,403 | -0.05(-0.19%) |
May 06, 2013 | 26.19 | 26.52 | 25.76 | 26.46 | 406,048 | +0.42(+1.61%) |
May 03, 2013 | 26.20 | 26.18 | 25.70 | 26.04 | 394,642 | +0.35(+1.36%) |
May 02, 2013 | 24.67 | 26.05 | 24.49 | 25.69 | 409,753 | +1.24(+5.07%) |
May 01, 2013 | 24.58 | 24.89 | 23.94 | 24.45 | 570,170 | -0.15(-0.61%) |
Apr 30, 2013 | 24.74 | 25.14 | 24.20 | 24.60 | 301,222 | -0.21(-0.85%) |
Apr 29, 2013 | 25.13 | 25.65 | 24.71 | 24.81 | 392,616 | -0.29(-1.16%) |
Apr 26, 2013 | 23.99 | 25.26 | 23.99 | 25.10 | 877,266 | +1.11(+4.63%) |
Apr 25, 2013 | 23.56 | 24.66 | 23.02 | 23.99 | 591,952 | +0.69(+2.96%) |
Apr 24, 2013 | 22.44 | 23.50 | 22.31 | 23.30 | 544,176 | +0.99(+4.44%) |
Apr 23, 2013 | 21.76 | 22.83 | 21.59 | 22.31 | 650,352 | +0.95(+4.45%) |
Apr 22, 2013 | 21.44 | 21.52 | 20.50 | 21.36 | 345,010 | +0.00(+0.00%) |
Apr 19, 2013 | 20.64 | 21.67 | 20.49 | 21.36 | 355,751 | +0.75(+3.64%) |
Apr 18, 2013 | 21.21 | 21.40 | 20.38 | 20.61 | 489,429 | -0.59(-2.78%) |
Apr 17, 2013 | 21.28 | 21.40 | 20.14 | 21.20 | 701,452 | -0.30(-1.40%) |
Apr 16, 2013 | 21.84 | 22.10 | 20.95 | 21.50 | 448,797 | +0.10(+0.47%) |
Apr 15, 2013 | 22.87 | 22.87 | 21.24 | 21.40 | 565,728 | -1.61(-7.00%) |
Apr 12, 2013 | 22.59 | 23.62 | 22.59 | 23.01 | 606,491 | +0.51(+2.27%) |
Apr 11, 2013 | 22.47 | 22.80 | 22.29 | 22.50 | 260,918 | -0.07(-0.31%) |
Apr 10, 2013 | 22.71 | 22.90 | 22.15 | 22.57 | 226,882 | -0.08(-0.35%) |
Apr 09, 2013 | 23.09 | 23.23 | 22.59 | 22.65 | 325,733 | -0.41(-1.78%) |
Apr 08, 2013 | 22.72 | 23.30 | 22.38 | 23.06 | 431,477 | +0.37(+1.63%) |
Apr 05, 2013 | 21.99 | 22.75 | 21.51 | 22.69 | 690,252 | +0.31(+1.39%) |
Apr 04, 2013 | 22.89 | 23.13 | 22.03 | 22.38 | 704,976 | -0.32(-1.41%) |
Apr 03, 2013 | 23.40 | 23.54 | 21.73 | 22.70 | 918,117 | -0.71(-3.03%) |
Apr 02, 2013 | 23.78 | 24.11 | 23.26 | 23.41 | 367,564 | -0.30(-1.27%) |
Apr 01, 2013 | 24.33 | 24.65 | 23.50 | 23.71 | 621,455 | -0.74(-3.03%) |
Mar 28, 2013 | 25.06 | 25.19 | 24.27 | 24.45 | 478,709 | -0.55(-2.20%) |
Mar 27, 2013 | 24.92 | 25.05 | 24.22 | 25.00 | 510,836 | -0.15(-0.60%) |
Mar 26, 2013 | 25.80 | 25.99 | 25.09 | 25.15 | 308,368 | -0.47(-1.83%) |
Mar 25, 2013 | 25.98 | 26.37 | 25.18 | 25.62 | 212,456 | -0.25(-0.97%) |
Mar 22, 2013 | 26.24 | 26.24 | 25.68 | 25.87 | 237,295 | -0.28(-1.07%) |
Mar 21, 2013 | 26.87 | 26.90 | 26.01 | 26.15 | 346,404 | -0.78(-2.90%) |
Mar 20, 2013 | 26.34 | 27.03 | 26.11 | 26.93 | 532,549 | +0.86(+3.30%) |
Mar 19, 2013 | 26.52 | 26.74 | 25.58 | 26.07 | 470,755 | -0.18(-0.69%) |
Mar 18, 2013 | 25.41 | 26.39 | 25.23 | 26.25 | 395,490 | +0.51(+1.98%) |
Mar 15, 2013 | 25.90 | 26.17 | 25.42 | 25.74 | 2,562,182 | -0.08(-0.31%) |
Mar 14, 2013 | 25.49 | 25.95 | 25.48 | 25.82 | 415,134 | +0.42(+1.65%) |
Mar 13, 2013 | 25.18 | 25.70 | 24.92 | 25.40 | 445,575 | +0.14(+0.55%) |
Mar 12, 2013 | 26.14 | 26.14 | 25.09 | 25.26 | 339,092 | -0.88(-3.37%) |
Mar 11, 2013 | 25.64 | 26.34 | 25.64 | 26.14 | 716,345 | +0.49(+1.91%) |
Mar 08, 2013 | 25.74 | 25.90 | 25.02 | 25.65 | 687,623 | +0.22(+0.87%) |
Mar 07, 2013 | 24.93 | 25.48 | 24.48 | 25.43 | 604,944 | +0.59(+2.38%) |
Mar 06, 2013 | 24.41 | 25.15 | 24.30 | 24.84 | 4,025,100 | +0.94(+3.93%) |
Mar 05, 2013 | 22.44 | 24.05 | 22.36 | 23.90 | 1,127,468 | +0.51(+2.18%) |
Mar 04, 2013 | 23.14 | 23.71 | 22.82 | 23.39 | 331,459 | +0.21(+0.91%) |
Mar 01, 2013 | 22.65 | 23.24 | 22.11 | 23.18 | 251,087 | +0.28(+1.22%) |
Feb 28, 2013 | 23.37 | 23.37 | 22.61 | 22.90 | 322,266 | -0.25(-1.08%) |
Feb 27, 2013 | 22.17 | 23.34 | 22.05 | 23.15 | 369,779 | +0.89(+4.00%) |
Feb 26, 2013 | 21.22 | 22.42 | 20.89 | 22.26 | 632,899 | +1.23(+5.85%) |
Feb 25, 2013 | 21.93 | 22.26 | 20.99 | 21.03 | 581,511 | -0.77(-3.53%) |
Feb 22, 2013 | 21.63 | 22.12 | 21.48 | 21.80 | 319,574 | +0.35(+1.63%) |
Feb 21, 2013 | 21.45 | 21.71 | 20.82 | 21.45 | 237,523 | +0.03(+0.14%) |
Feb 20, 2013 | 22.90 | 22.90 | 21.35 | 21.42 | 279,485 | -1.57(-6.83%) |
Feb 19, 2013 | 22.95 | 23.40 | 22.29 | 22.99 | 251,018 | +0.08(+0.35%) |
Feb 15, 2013 | 23.25 | 23.85 | 22.87 | 22.91 | 273,653 | -0.29(-1.25%) |
Feb 14, 2013 | 23.57 | 23.82 | 23.16 | 23.20 | 159,830 | -0.53(-2.23%) |
Feb 13, 2013 | 23.75 | 23.95 | 23.40 | 23.73 | 235,697 | +0.07(+0.30%) |
Feb 12, 2013 | 22.54 | 23.89 | 22.51 | 23.66 | 525,523 | +1.20(+5.34%) |
Feb 11, 2013 | 22.69 | 22.69 | 22.28 | 22.46 | 278,406 | -0.28(-1.23%) |
Feb 08, 2013 | 22.95 | 22.98 | 22.48 | 22.74 | 235,261 | -0.19(-0.83%) |
Feb 07, 2013 | 23.49 | 23.49 | 22.34 | 22.93 | 355,437 | -0.56(-2.38%) |
Feb 06, 2013 | 23.90 | 24.09 | 23.37 | 23.49 | 345,162 | +0.20(+0.86%) |
Feb 04, 2013 | 23.64 | 24.45 | 23.25 | 23.29 | 712,203 | -0.57(-2.39%) |
Feb 01, 2013 | 27.12 | 27.57 | 23.70 | 23.86 | 1,423,603 | -3.38(-12.41%) |
Jan 31, 2013 | 27.40 | 27.65 | 24.93 | 27.24 | 1,015,488 | -0.47(-1.70%) |
Jan 30, 2013 | 28.53 | 28.70 | 27.50 | 27.71 | 339,138 | -0.76(-2.67%) |
Jan 29, 2013 | 27.59 | 28.51 | 27.57 | 28.47 | 283,002 | +0.99(+3.60%) |
Jan 28, 2013 | 28.38 | 28.66 | 27.37 | 27.48 | 349,705 | -0.80(-2.83%) |
Jan 25, 2013 | 28.13 | 28.28 | 27.81 | 28.28 | 218,047 | +0.40(+1.43%) |
Jan 24, 2013 | 28.29 | 28.86 | 27.72 | 27.88 | 289,426 | -0.46(-1.62%) |
Jan 23, 2013 | 28.11 | 28.37 | 27.94 | 28.34 | 281,041 | +0.19(+0.67%) |
Jan 22, 2013 | 27.79 | 28.16 | 27.49 | 28.15 | 239,336 | +0.32(+1.15%) |
Jan 18, 2013 | 28.37 | 28.68 | 27.77 | 27.83 | 420,196 | -0.50(-1.76%) |
Jan 17, 2013 | 27.62 | 28.47 | 27.50 | 28.33 | 367,413 | +1.01(+3.70%) |
Jan 16, 2013 | 27.24 | 27.61 | 27.00 | 27.32 | 333,791 | +0.06(+0.22%) |
Jan 15, 2013 | 26.19 | 27.35 | 26.08 | 27.26 | 324,526 | +0.92(+3.49%) |
Jan 14, 2013 | 27.46 | 28.08 | 26.30 | 26.34 | 795,362 | -1.03(-3.76%) |
Jan 11, 2013 | 28.11 | 28.50 | 26.71 | 27.37 | 484,321 | -0.70(-2.49%) |
Jan 10, 2013 | 28.67 | 28.67 | 27.51 | 28.07 | 215,292 | -0.27(-0.95%) |
Jan 09, 2013 | 27.89 | 29.07 | 27.73 | 28.34 | 346,139 | +0.73(+2.64%) |
Jan 08, 2013 | 26.97 | 27.81 | 26.97 | 27.61 | 374,480 | +0.69(+2.56%) |
Jan 07, 2013 | 26.90 | 27.26 | 26.25 | 26.92 | 663,591 | +0.02(+0.07%) |
Jan 04, 2013 | 27.40 | 27.51 | 26.64 | 26.90 | 604,539 | -0.23(-0.85%) |
Jan 03, 2013 | 27.54 | 27.82 | 26.86 | 27.13 | 492,777 | -0.37(-1.35%) |
Jan 02, 2013 | 27.93 | 28.00 | 27.06 | 27.50 | 479,622 | +1.05(+3.97%) |
Dec 31, 2012 | 25.30 | 26.76 | 25.21 | 26.45 | 294,980 | +1.12(+4.42%) |
Dec 28, 2012 | 24.96 | 25.72 | 24.75 | 25.33 | 186,008 | +0.17(+0.68%) |
Dec 27, 2012 | 25.36 | 25.59 | 24.08 | 25.16 | 380,983 | -0.14(-0.55%) |
Dec 26, 2012 | 25.73 | 25.76 | 24.96 | 25.30 | 283,430 | -0.44(-1.71%) |
Dec 24, 2012 | 25.52 | 25.97 | 24.80 | 25.74 | 257,144 | +0.08(+0.31%) |
Dec 21, 2012 | 24.91 | 25.73 | 24.60 | 25.66 | 3,577,837 | +0.01(+0.04%) |
Dec 20, 2012 | 25.36 | 25.67 | 25.15 | 25.65 | 288,928 | +0.20(+0.79%) |
Dec 19, 2012 | 25.60 | 25.67 | 25.00 | 25.45 | 397,420 | +0.00(+0.00%) |
Dec 18, 2012 | 24.77 | 25.80 | 24.55 | 25.45 | 814,019 | +0.98(+4.00%) |
Dec 17, 2012 | 23.17 | 24.50 | 23.07 | 24.47 | 549,401 | +1.39(+6.02%) |
Dec 14, 2012 | 22.72 | 23.14 | 22.60 | 23.08 | 265,902 | +0.32(+1.41%) |
Dec 13, 2012 | 22.54 | 22.96 | 22.37 | 22.76 | 241,709 | +0.25(+1.11%) |
Dec 12, 2012 | 22.31 | 22.71 | 21.91 | 22.51 | 212,341 | +0.38(+1.72%) |
Dec 11, 2012 | 21.95 | 22.37 | 21.71 | 22.13 | 180,426 | +0.43(+1.98%) |
Dec 10, 2012 | 21.30 | 21.71 | 21.08 | 21.70 | 208,046 | +0.60(+2.84%) |
Dec 07, 2012 | 21.50 | 21.71 | 20.47 | 21.10 | 209,800 | -0.13(-0.61%) |
Dec 06, 2012 | 21.04 | 21.34 | 20.55 | 21.23 | 251,122 | +0.13(+0.62%) |
Dec 05, 2012 | 22.93 | 22.93 | 20.96 | 21.10 | 423,750 | -1.81(-7.90%) |
Dec 04, 2012 | 22.79 | 22.93 | 22.03 | 22.91 | 341,557 | +0.90(+4.09%) |
Nov 30, 2012 | 22.50 | 22.50 | 21.62 | 22.01 | 315,714 | -0.43(-1.92%) |
Nov 29, 2012 | 22.60 | 22.95 | 22.29 | 22.44 | 224,840 | +0.08(+0.36%) |
Nov 28, 2012 | 22.27 | 22.48 | 21.51 | 22.36 | 230,681 | +0.00(+0.00%) |
Nov 27, 2012 | 21.86 | 22.86 | 21.80 | 22.36 | 390,697 | +0.47(+2.15%) |
Nov 26, 2012 | 21.50 | 22.11 | 21.35 | 21.89 | 554,863 | +0.39(+1.81%) |
Nov 23, 2012 | 21.52 | 21.87 | 21.23 | 21.50 | 93,831 | +0.07(+0.33%) |
Nov 21, 2012 | 21.86 | 22.06 | 21.28 | 21.43 | 238,430 | -0.23(-1.06%) |
Nov 20, 2012 | 21.63 | 22.21 | 21.49 | 21.66 | 386,964 | +0.10(+0.46%) |
Nov 19, 2012 | 21.84 | 22.40 | 21.18 | 21.56 | 258,586 | +0.18(+0.84%) |
Nov 16, 2012 | 20.09 | 21.49 | 19.86 | 21.38 | 377,105 | +1.34(+6.69%) |
Nov 15, 2012 | 19.57 | 20.25 | 19.18 | 20.04 | 584,854 | +0.31(+1.57%) |
Nov 14, 2012 | 20.86 | 21.00 | 19.66 | 19.73 | 255,303 | -1.06(-5.10%) |
Nov 13, 2012 | 20.41 | 21.25 | 20.20 | 20.79 | 176,607 | +0.02(+0.10%) |
Nov 12, 2012 | 22.56 | 22.63 | 20.62 | 20.77 | 263,137 | -1.60(-7.15%) |
Nov 09, 2012 | 22.50 | 23.00 | 21.85 | 22.37 | 158,771 | -0.28(-1.24%) |
Nov 08, 2012 | 22.28 | 22.78 | 21.95 | 22.65 | 197,979 | +0.47(+2.12%) |
Nov 07, 2012 | 22.37 | 22.80 | 21.70 | 22.18 | 595,091 | -0.42(-1.86%) |
Nov 06, 2012 | 22.82 | 23.00 | 22.50 | 22.60 | 238,794 | +0.00(+0.00%) |
Nov 05, 2012 | 22.23 | 23.28 | 22.23 | 22.60 | 352,452 | +0.61(+2.77%) |
Nov 02, 2012 | 23.28 | 23.43 | 21.93 | 21.99 | 352,372 | -1.09(-4.72%) |
Nov 01, 2012 | 22.57 | 23.13 | 22.09 | 23.08 | 356,806 | +0.83(+3.73%) |
Oct 31, 2012 | 22.50 | 22.82 | 22.08 | 22.25 | 227,216 | +0.01(+0.04%) |
Oct 26, 2012 | 22.81 | 22.24 | 22.24 | 22.24 | 492,600 | -1.51(-6.36%) |
Oct 25, 2012 | 23.66 | 24.13 | 23.10 | 23.75 | 640,572 | +0.52(+2.24%) |
Oct 24, 2012 | 23.70 | 23.70 | 22.71 | 23.23 | 222,351 | -0.27(-1.15%) |
Oct 23, 2012 | 23.11 | 23.64 | 22.74 | 23.50 | 220,254 | -0.01(-0.04%) |
Oct 19, 2012 | 23.34 | 23.99 | 22.97 | 23.51 | 184,571 | +0.02(+0.09%) |
Oct 18, 2012 | 23.27 | 23.70 | 23.15 | 23.49 | 249,639 | +0.15(+0.64%) |
Oct 17, 2012 | 22.57 | 23.71 | 22.53 | 23.34 | 417,597 | +1.20(+5.42%) |
Oct 16, 2012 | 22.65 | 22.90 | 22.00 | 22.14 | 215,951 | -0.17(-0.76%) |
Oct 15, 2012 | 21.68 | 22.40 | 21.33 | 22.31 | 110,736 | +0.80(+3.72%) |
Oct 12, 2012 | 21.81 | 21.83 | 21.14 | 21.51 | 278,620 | -0.22(-1.01%) |
Oct 11, 2012 | 22.09 | 22.38 | 21.62 | 21.73 | 194,162 | +0.03(+0.14%) |
Oct 10, 2012 | 21.69 | 22.08 | 21.61 | 21.70 | 93,919 | +0.06(+0.28%) |
Oct 09, 2012 | 22.00 | 22.08 | 21.57 | 21.64 | 322,015 | -0.35(-1.59%) |
Oct 08, 2012 | 21.90 | 22.18 | 21.63 | 21.99 | 248,182 | -0.15(-0.68%) |
Oct 05, 2012 | 22.14 | 22.62 | 22.00 | 22.14 | 193,866 | +0.24(+1.10%) |
Oct 04, 2012 | 21.37 | 21.91 | 21.11 | 21.90 | 197,434 | +0.71(+3.35%) |
Oct 03, 2012 | 19.88 | 21.23 | 19.82 | 21.19 | 292,582 | +1.32(+6.64%) |
Oct 02, 2012 | 19.63 | 19.88 | 19.27 | 19.87 | 232,294 | +0.40(+2.05%) |
Oct 01, 2012 | 19.37 | 19.61 | 19.26 | 19.47 | 229,225 | +0.13(+0.67%) |
Sep 28, 2012 | 19.54 | 19.58 | 19.08 | 19.34 | 365,104 | -0.31(-1.58%) |
Sep 27, 2012 | 19.62 | 19.97 | 19.32 | 19.65 | 199,517 | +0.29(+1.50%) |
Sep 26, 2012 | 21.16 | 21.25 | 19.26 | 19.36 | 339,737 | -1.69(-8.03%) |
Sep 25, 2012 | 21.41 | 21.85 | 20.99 | 21.05 | 281,278 | -0.13(-0.61%) |
Sep 24, 2012 | 21.97 | 21.97 | 21.09 | 21.18 | 176,111 | -0.53(-2.44%) |
Sep 21, 2012 | 21.09 | 21.99 | 21.04 | 21.71 | 794,728 | +1.02(+4.93%) |
Sep 20, 2012 | 20.31 | 20.88 | 20.24 | 20.69 | 126,270 | +0.15(+0.73%) |
Sep 19, 2012 | 20.09 | 20.57 | 19.95 | 20.54 | 225,369 | +0.52(+2.60%) |
Sep 18, 2012 | 20.48 | 20.62 | 19.90 | 20.02 | 281,934 | -0.17(-0.84%) |
Sep 17, 2012 | 20.70 | 20.79 | 20.03 | 20.19 | 217,693 | -0.58(-2.79%) |
Sep 14, 2012 | 20.97 | 21.43 | 20.60 | 20.77 | 495,457 | +0.07(+0.34%) |
Sep 13, 2012 | 20.20 | 21.11 | 19.85 | 20.70 | 445,263 | +0.58(+2.88%) |
Sep 12, 2012 | 19.52 | 20.54 | 19.38 | 20.12 | 602,295 | +0.81(+4.19%) |
Sep 11, 2012 | 18.84 | 19.49 | 18.84 | 19.31 | 229,458 | +0.47(+2.49%) |
Sep 10, 2012 | 18.81 | 18.99 | 18.62 | 18.84 | 287,637 | +0.05(+0.27%) |
Sep 07, 2012 | 18.51 | 18.98 | 18.13 | 18.79 | 904,966 | +0.41(+2.23%) |
Sep 06, 2012 | 17.98 | 18.74 | 17.97 | 18.38 | 2,356,875 | +0.75(+4.25%) |
Sep 05, 2012 | 18.35 | 18.38 | 17.56 | 17.63 | 1,199,461 | -1.92(-9.82%) |
Sep 04, 2012 | 19.39 | 19.78 | 18.75 | 19.55 | 134,362 | +0.25(+1.30%) |
Aug 31, 2012 | 18.70 | 19.39 | 18.46 | 19.30 | 157,780 | +0.82(+4.44%) |
Aug 30, 2012 | 18.27 | 18.65 | 18.00 | 18.48 | 187,918 | +0.01(+0.05%) |
Aug 29, 2012 | 18.53 | 18.72 | 18.39 | 18.47 | 90,845 | -0.42(-2.22%) |
Aug 27, 2012 | 19.42 | 19.52 | 18.80 | 18.89 | 107,223 | -0.44(-2.28%) |
Aug 24, 2012 | 18.50 | 19.45 | 18.50 | 19.33 | 358,018 | +0.82(+4.43%) |
Aug 23, 2012 | 18.54 | 19.06 | 18.41 | 18.51 | 119,581 | -0.19(-1.02%) |
Aug 22, 2012 | 18.10 | 18.84 | 18.02 | 18.70 | 152,580 | +0.76(+4.24%) |
Aug 21, 2012 | 18.69 | 18.86 | 17.83 | 17.94 | 124,431 | -0.68(-3.65%) |
Aug 20, 2012 | 18.93 | 18.93 | 18.30 | 18.62 | 89,412 | -0.30(-1.59%) |
Aug 17, 2012 | 18.62 | 19.00 | 18.32 | 18.92 | 106,026 | +0.37(+1.99%) |
Aug 16, 2012 | 17.90 | 18.61 | 17.70 | 18.55 | 99,742 | +0.69(+3.86%) |
Aug 15, 2012 | 17.44 | 18.00 | 17.37 | 17.86 | 75,388 | +0.38(+2.17%) |
Aug 14, 2012 | 17.96 | 18.22 | 17.30 | 17.48 | 126,585 | -0.25(-1.41%) |
Aug 13, 2012 | 17.63 | 18.22 | 17.28 | 17.73 | 83,960 | +0.04(+0.23%) |
Aug 10, 2012 | 17.88 | 17.90 | 17.38 | 17.69 | 43,210 | -0.24(-1.34%) |
Aug 09, 2012 | 17.79 | 18.19 | 17.66 | 17.93 | 109,999 | +0.17(+0.96%) |
Aug 08, 2012 | 17.39 | 17.78 | 17.19 | 17.76 | 156,340 | +0.17(+0.97%) |
Aug 07, 2012 | 17.03 | 17.77 | 16.74 | 17.59 | 161,923 | +0.84(+5.01%) |
Aug 06, 2012 | 16.78 | 17.00 | 16.51 | 16.75 | 90,528 | -0.02(-0.12%) |
Aug 03, 2012 | 16.95 | 17.12 | 16.34 | 16.77 | 117,046 | +0.22(+1.33%) |
Aug 02, 2012 | 16.04 | 17.26 | 16.00 | 16.55 | 217,246 | +0.38(+2.35%) |
Aug 01, 2012 | 16.83 | 16.83 | 16.07 | 16.17 | 134,363 | -0.42(-2.53%) |
Jul 31, 2012 | 17.11 | 17.37 | 16.42 | 16.59 | 184,016 | -0.58(-3.38%) |
Jul 30, 2012 | 17.64 | 17.99 | 17.01 | 17.17 | 151,560 | -0.43(-2.44%) |
Jul 27, 2012 | 17.62 | 18.02 | 17.21 | 17.60 | 166,886 | +0.19(+1.09%) |
Jul 26, 2012 | 16.75 | 17.83 | 16.75 | 17.41 | 238,093 | +0.64(+3.82%) |
Jul 25, 2012 | 16.91 | 17.13 | 16.25 | 16.77 | 277,277 | +0.11(+0.66%) |
Jul 24, 2012 | 17.03 | 17.14 | 16.37 | 16.66 | 138,201 | -0.32(-1.88%) |
Jul 23, 2012 | 16.21 | 17.31 | 15.79 | 16.98 | 113,340 | +0.18(+1.07%) |
Jul 20, 2012 | 16.52 | 17.03 | 16.38 | 16.80 | 147,847 | +0.09(+0.54%) |
Jul 19, 2012 | 17.79 | 18.02 | 16.66 | 16.71 | 164,708 | -0.91(-5.16%) |
Jul 18, 2012 | 17.80 | 18.42 | 17.50 | 17.62 | 85,824 | -0.27(-1.51%) |
Jul 17, 2012 | 18.16 | 18.21 | 17.72 | 17.89 | 67,586 | -0.17(-0.94%) |
Jul 16, 2012 | 18.09 | 18.44 | 17.72 | 18.06 | 63,605 | -0.20(-1.10%) |
Jul 13, 2012 | 17.78 | 18.61 | 17.78 | 18.26 | 97,848 | +0.62(+3.51%) |
Jul 12, 2012 | 17.19 | 17.88 | 17.01 | 17.64 | 159,923 | +0.23(+1.32%) |
Jul 11, 2012 | 17.69 | 17.87 | 17.14 | 17.41 | 141,181 | -0.22(-1.25%) |
Jul 10, 2012 | 18.56 | 18.62 | 17.44 | 17.63 | 93,767 | -0.78(-4.24%) |
Jul 09, 2012 | 18.02 | 18.49 | 17.91 | 18.41 | 163,866 | +0.40(+2.22%) |
Jul 06, 2012 | 17.92 | 18.12 | 17.68 | 18.01 | 157,900 | -0.22(-1.21%) |
Jul 05, 2012 | 18.00 | 18.24 | 17.70 | 18.23 | 174,974 | +0.22(+1.22%) |
Jul 03, 2012 | 18.01 | 18.01 | 17.75 | 18.01 | 83,222 | +0.04(+0.22%) |