Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.83 | 31.22 | 30.52 | 31.11 | 1,371,768 | +0.98(+3.25%) |
Jun 26, 2013 | 30.13 | 30.30 | 29.61 | 30.13 | 939,344 | +0.36(+1.22%) |
Jun 25, 2013 | 29.35 | 29.95 | 29.28 | 29.77 | 1,016,534 | +0.83(+2.87%) |
Jun 24, 2013 | 28.89 | 29.20 | 28.61 | 28.93 | 732,241 | -0.29(-1.00%) |
Jun 21, 2013 | 29.79 | 29.79 | 29.08 | 29.23 | 1,215,761 | -0.40(-1.35%) |
Jun 20, 2013 | 30.33 | 30.45 | 29.57 | 29.63 | 1,006,191 | -1.11(-3.60%) |
Jun 19, 2013 | 30.52 | 31.24 | 30.46 | 30.73 | 1,356,879 | +0.13(+0.42%) |
Jun 18, 2013 | 30.25 | 30.68 | 30.21 | 30.61 | 551,519 | +0.49(+1.62%) |
Jun 17, 2013 | 30.25 | 30.45 | 29.95 | 30.12 | 481,846 | +0.21(+0.69%) |
Jun 14, 2013 | 29.96 | 30.41 | 29.87 | 29.91 | 416,209 | -0.04(-0.13%) |
Jun 13, 2013 | 29.35 | 30.09 | 29.26 | 29.95 | 467,704 | +0.50(+1.69%) |
Jun 12, 2013 | 30.15 | 30.28 | 29.36 | 29.45 | 294,811 | -0.31(-1.05%) |
Jun 11, 2013 | 30.04 | 30.45 | 29.73 | 29.77 | 450,854 | -0.55(-1.81%) |
Jun 10, 2013 | 30.37 | 30.52 | 29.93 | 30.31 | 413,615 | -0.02(-0.06%) |
Jun 07, 2013 | 30.03 | 30.39 | 29.73 | 30.33 | 560,155 | +0.54(+1.81%) |
Jun 06, 2013 | 29.40 | 29.84 | 29.34 | 29.79 | 494,121 | +0.41(+1.40%) |
Jun 05, 2013 | 29.64 | 29.84 | 29.31 | 29.38 | 514,978 | -0.26(-0.89%) |
Jun 04, 2013 | 29.80 | 30.03 | 29.29 | 29.65 | 544,533 | -0.20(-0.66%) |
Jun 03, 2013 | 30.10 | 30.19 | 29.08 | 29.84 | 641,308 | -0.28(-0.94%) |
May 31, 2013 | 30.12 | 30.78 | 29.98 | 30.13 | 374,774 | -0.20(-0.65%) |
May 30, 2013 | 30.03 | 30.56 | 29.99 | 30.32 | 333,658 | +0.38(+1.27%) |
May 29, 2013 | 29.90 | 30.19 | 29.62 | 29.94 | 548,793 | -0.24(-0.81%) |
May 28, 2013 | 30.28 | 30.63 | 30.02 | 30.19 | 416,036 | +0.37(+1.25%) |
May 24, 2013 | 30.00 | 30.09 | 29.38 | 29.81 | 467,970 | -0.55(-1.80%) |
May 23, 2013 | 29.76 | 30.51 | 29.51 | 30.36 | 452,947 | +0.10(+0.32%) |
May 22, 2013 | 31.46 | 31.55 | 30.11 | 30.26 | 777,624 | -1.06(-3.37%) |
May 21, 2013 | 30.99 | 31.66 | 30.89 | 31.32 | 825,677 | +0.33(+1.07%) |
May 20, 2013 | 30.67 | 31.25 | 30.67 | 30.99 | 737,587 | +0.26(+0.86%) |
May 17, 2013 | 30.43 | 30.82 | 30.39 | 30.72 | 668,374 | +0.51(+1.68%) |
May 16, 2013 | 30.41 | 30.57 | 30.16 | 30.22 | 651,326 | -0.22(-0.71%) |
May 15, 2013 | 30.22 | 30.49 | 29.93 | 30.43 | 1,031,534 | +0.81(+2.74%) |
May 13, 2013 | 29.80 | 29.82 | 29.43 | 29.62 | 667,904 | -0.30(-1.01%) |
May 10, 2013 | 29.37 | 30.00 | 29.37 | 29.92 | 699,469 | +0.44(+1.49%) |
May 09, 2013 | 29.12 | 29.72 | 29.08 | 29.48 | 596,639 | +0.23(+0.77%) |
May 08, 2013 | 29.23 | 29.64 | 29.01 | 29.26 | 766,330 | -0.17(-0.57%) |
May 07, 2013 | 29.11 | 29.91 | 28.77 | 29.42 | 1,068,175 | +0.41(+1.42%) |
May 06, 2013 | 29.19 | 29.29 | 28.84 | 29.01 | 902,663 | -0.19(-0.64%) |
May 03, 2013 | 28.90 | 29.39 | 28.53 | 29.20 | 682,311 | +0.67(+2.33%) |
May 02, 2013 | 28.15 | 28.67 | 28.02 | 28.53 | 470,962 | +0.62(+2.21%) |
May 01, 2013 | 28.17 | 28.24 | 27.82 | 27.92 | 715,356 | -0.53(-1.86%) |
Apr 30, 2013 | 28.14 | 28.51 | 27.74 | 28.44 | 762,070 | +0.37(+1.32%) |
Apr 29, 2013 | 27.83 | 28.26 | 27.66 | 28.07 | 383,093 | +0.36(+1.31%) |
Apr 26, 2013 | 27.85 | 27.93 | 27.62 | 27.71 | 409,490 | -0.22(-0.77%) |
Apr 25, 2013 | 28.00 | 28.38 | 27.49 | 27.93 | 926,220 | -0.56(-1.96%) |
Apr 24, 2013 | 28.11 | 28.58 | 28.04 | 28.48 | 564,470 | +0.41(+1.46%) |
Apr 23, 2013 | 28.18 | 28.32 | 27.77 | 28.07 | 894,661 | +0.10(+0.35%) |
Apr 22, 2013 | 27.77 | 28.24 | 27.11 | 27.97 | 860,965 | +0.36(+1.31%) |
Apr 19, 2013 | 27.71 | 27.71 | 27.18 | 27.61 | 1,105,754 | +0.00(+0.00%) |
Apr 18, 2013 | 28.14 | 28.24 | 27.51 | 27.61 | 952,804 | -0.48(-1.71%) |
Apr 17, 2013 | 28.42 | 28.42 | 27.73 | 28.09 | 987,098 | -0.48(-1.68%) |
Apr 16, 2013 | 28.03 | 28.64 | 28.02 | 28.57 | 1,265,177 | +0.72(+2.60%) |
Apr 15, 2013 | 29.70 | 29.81 | 27.77 | 27.85 | 1,305,106 | -2.18(-7.27%) |
Apr 12, 2013 | 30.25 | 30.25 | 29.83 | 30.03 | 754,695 | -0.28(-0.94%) |
Apr 11, 2013 | 30.15 | 30.39 | 29.93 | 30.31 | 600,255 | +0.16(+0.52%) |
Apr 10, 2013 | 29.60 | 30.16 | 29.25 | 30.16 | 1,229,553 | +0.70(+2.39%) |
Apr 09, 2013 | 29.79 | 29.93 | 29.34 | 29.45 | 998,763 | -0.23(-0.79%) |
Apr 08, 2013 | 28.86 | 29.73 | 28.84 | 29.69 | 735,315 | +0.56(+1.91%) |
Apr 05, 2013 | 29.08 | 29.22 | 28.67 | 29.13 | 849,447 | -0.37(-1.26%) |
Apr 04, 2013 | 29.49 | 29.62 | 29.19 | 29.50 | 510,546 | +0.01(+0.03%) |
Apr 03, 2013 | 30.80 | 30.87 | 29.21 | 29.49 | 1,169,471 | -1.32(-4.29%) |
Apr 02, 2013 | 31.46 | 31.65 | 30.63 | 30.81 | 710,826 | -0.48(-1.53%) |
Apr 01, 2013 | 32.01 | 32.14 | 31.13 | 31.29 | 738,826 | -0.80(-2.50%) |
Mar 28, 2013 | 32.12 | 32.28 | 31.83 | 32.09 | 468,113 | +0.05(+0.15%) |
Mar 27, 2013 | 31.97 | 32.14 | 31.42 | 32.05 | 398,871 | -0.10(-0.30%) |
Mar 26, 2013 | 32.04 | 32.29 | 31.85 | 32.14 | 412,250 | +0.29(+0.92%) |
Mar 25, 2013 | 32.29 | 32.38 | 31.61 | 31.85 | 990,625 | -0.39(-1.21%) |
Mar 22, 2013 | 31.93 | 32.38 | 31.92 | 32.24 | 604,167 | +0.41(+1.29%) |
Mar 21, 2013 | 31.83 | 32.24 | 31.76 | 31.83 | 660,868 | -0.23(-0.73%) |
Mar 20, 2013 | 32.01 | 32.19 | 31.63 | 32.06 | 760,300 | +0.19(+0.58%) |
Mar 19, 2013 | 31.69 | 32.19 | 31.59 | 31.88 | 644,071 | +0.26(+0.84%) |
Mar 18, 2013 | 31.25 | 31.84 | 30.90 | 31.61 | 620,482 | -0.15(-0.46%) |
Mar 15, 2013 | 31.62 | 31.91 | 31.47 | 31.76 | 1,461,680 | -0.03(-0.09%) |
Mar 14, 2013 | 31.23 | 31.94 | 31.19 | 31.79 | 1,172,875 | +0.58(+1.85%) |
Mar 13, 2013 | 30.72 | 31.31 | 30.52 | 31.21 | 1,012,836 | +0.48(+1.56%) |
Mar 12, 2013 | 30.37 | 30.87 | 30.09 | 30.73 | 963,232 | +0.23(+0.74%) |
Mar 11, 2013 | 30.68 | 31.07 | 30.33 | 30.51 | 1,210,312 | -0.19(-0.61%) |
Mar 08, 2013 | 30.58 | 30.70 | 30.00 | 30.70 | 955,007 | +0.26(+0.87%) |
Mar 07, 2013 | 30.39 | 30.46 | 30.19 | 30.43 | 410,891 | +0.08(+0.26%) |
Mar 06, 2013 | 30.44 | 30.68 | 30.23 | 30.35 | 586,368 | -0.07(-0.23%) |
Mar 05, 2013 | 29.80 | 30.62 | 29.80 | 30.42 | 981,006 | +0.73(+2.47%) |
Mar 04, 2013 | 29.35 | 29.76 | 29.18 | 29.69 | 924,812 | +0.22(+0.73%) |
Mar 01, 2013 | 29.44 | 29.64 | 28.74 | 29.47 | 1,255,493 | -0.19(-0.63%) |
Feb 28, 2013 | 30.07 | 30.20 | 29.66 | 29.66 | 713,519 | -0.35(-1.17%) |
Feb 27, 2013 | 29.68 | 30.15 | 29.68 | 30.01 | 856,421 | +0.46(+1.56%) |
Feb 26, 2013 | 29.26 | 29.68 | 28.95 | 29.55 | 1,143,956 | -0.56(-1.85%) |
Feb 22, 2013 | 29.72 | 30.15 | 29.45 | 30.11 | 1,146,604 | +0.46(+1.55%) |
Feb 21, 2013 | 29.82 | 30.20 | 29.51 | 29.65 | 1,208,527 | -0.38(-1.27%) |
Feb 20, 2013 | 30.64 | 30.70 | 30.03 | 30.03 | 1,186,852 | -0.71(-2.32%) |
Feb 19, 2013 | 29.98 | 30.85 | 28.67 | 30.74 | 1,658,851 | +0.44(+1.45%) |
Feb 15, 2013 | 30.04 | 30.53 | 29.82 | 30.30 | 2,003,561 | +0.12(+0.39%) |
Feb 14, 2013 | 29.26 | 30.29 | 29.25 | 30.19 | 1,708,323 | +0.79(+2.70%) |
Feb 13, 2013 | 28.77 | 29.50 | 28.62 | 29.39 | 2,133,003 | +0.63(+2.18%) |
Feb 12, 2013 | 28.06 | 28.77 | 28.02 | 28.77 | 1,462,680 | +0.77(+2.76%) |
Feb 11, 2013 | 28.01 | 28.35 | 27.75 | 27.99 | 1,579,562 | -0.23(-0.80%) |
Feb 08, 2013 | 27.66 | 29.35 | 27.64 | 28.22 | 2,877,089 | +0.87(+3.18%) |
Feb 07, 2013 | 26.91 | 27.47 | 26.82 | 27.35 | 1,952,029 | +0.19(+0.68%) |
Feb 06, 2013 | 26.57 | 27.19 | 26.49 | 27.16 | 1,211,775 | +2.40(+9.68%) |
Feb 04, 2013 | 25.02 | 25.26 | 24.58 | 24.77 | 1,139,316 | -0.35(-1.40%) |
Feb 01, 2013 | 24.86 | 25.31 | 24.86 | 25.12 | 577,589 | +0.10(+0.39%) |
Jan 31, 2013 | 24.95 | 25.03 | 24.76 | 25.02 | 985,544 | +0.00(+0.00%) |
Jan 30, 2013 | 25.21 | 25.26 | 24.98 | 25.02 | 642,312 | -0.18(-0.70%) |
Jan 29, 2013 | 25.15 | 25.28 | 25.09 | 25.20 | 788,850 | -0.05(-0.19%) |
Jan 28, 2013 | 25.00 | 25.24 | 24.89 | 25.24 | 767,671 | +0.28(+1.14%) |
Jan 25, 2013 | 25.05 | 25.08 | 24.83 | 24.96 | 946,513 | +0.02(+0.08%) |
Jan 24, 2013 | 24.74 | 25.04 | 24.49 | 24.94 | 572,294 | +0.21(+0.83%) |
Jan 23, 2013 | 24.84 | 24.92 | 24.71 | 24.74 | 669,698 | -0.18(-0.71%) |
Jan 22, 2013 | 24.45 | 24.91 | 24.28 | 24.91 | 913,660 | +0.29(+1.19%) |
Jan 18, 2013 | 24.46 | 24.74 | 24.39 | 24.62 | 646,194 | +0.11(+0.44%) |
Jan 17, 2013 | 24.46 | 24.74 | 24.30 | 24.51 | 679,504 | +0.12(+0.48%) |
Jan 16, 2013 | 24.59 | 24.61 | 24.34 | 24.39 | 341,853 | -0.28(-1.15%) |
Jan 15, 2013 | 24.05 | 24.71 | 24.04 | 24.68 | 625,077 | +0.50(+2.06%) |
Jan 14, 2013 | 24.29 | 24.43 | 24.14 | 24.18 | 807,465 | -0.17(-0.68%) |
Jan 11, 2013 | 24.19 | 24.40 | 24.09 | 24.34 | 556,622 | +0.06(+0.24%) |
Jan 10, 2013 | 24.19 | 24.38 | 24.07 | 24.29 | 666,743 | +0.10(+0.40%) |
Jan 09, 2013 | 24.09 | 24.24 | 23.94 | 24.19 | 660,734 | +0.19(+0.77%) |
Jan 08, 2013 | 23.64 | 24.04 | 23.64 | 24.00 | 863,728 | +0.24(+1.03%) |
Jan 07, 2013 | 23.55 | 23.88 | 23.52 | 23.76 | 520,020 | +0.00(+0.00%) |
Jan 04, 2013 | 23.78 | 23.84 | 23.61 | 23.76 | 830,686 | -0.03(-0.12%) |
Jan 03, 2013 | 24.03 | 24.04 | 23.74 | 23.79 | 557,850 | -0.39(-1.62%) |
Jan 02, 2013 | 23.93 | 24.20 | 23.29 | 24.18 | 865,794 | +0.89(+3.82%) |
Dec 31, 2012 | 23.17 | 23.37 | 22.74 | 23.29 | 1,005,114 | -0.14(-0.58%) |
Dec 28, 2012 | 23.38 | 23.60 | 23.34 | 23.42 | 522,294 | -0.15(-0.62%) |
Dec 27, 2012 | 23.52 | 23.72 | 23.19 | 23.57 | 583,581 | -0.03(-0.12%) |
Dec 26, 2012 | 23.66 | 23.96 | 23.58 | 23.60 | 600,288 | -0.12(-0.49%) |
Dec 24, 2012 | 23.60 | 23.91 | 23.46 | 23.72 | 360,322 | -0.09(-0.37%) |
Dec 21, 2012 | 23.50 | 23.81 | 23.30 | 23.81 | 1,561,534 | -0.04(-0.16%) |
Dec 20, 2012 | 23.67 | 23.88 | 23.63 | 23.85 | 743,477 | +0.23(+0.95%) |
Dec 19, 2012 | 23.73 | 23.88 | 23.48 | 23.62 | 963,378 | -0.11(-0.45%) |
Dec 18, 2012 | 23.42 | 23.75 | 23.37 | 23.73 | 753,345 | +0.29(+1.25%) |
Dec 17, 2012 | 23.40 | 23.73 | 23.29 | 23.43 | 1,167,912 | +0.13(+0.55%) |
Dec 14, 2012 | 23.14 | 23.46 | 23.10 | 23.31 | 623,615 | +0.08(+0.34%) |
Dec 13, 2012 | 23.25 | 23.47 | 23.03 | 23.23 | 1,116,057 | -0.06(-0.25%) |
Dec 12, 2012 | 23.44 | 23.65 | 23.25 | 23.29 | 1,214,981 | -0.13(-0.54%) |
Dec 11, 2012 | 23.10 | 23.45 | 23.03 | 23.42 | 762,567 | +0.38(+1.66%) |
Dec 10, 2012 | 22.35 | 23.09 | 22.34 | 23.03 | 1,049,646 | +0.64(+2.84%) |
Dec 07, 2012 | 22.33 | 22.50 | 22.25 | 22.40 | 759,176 | +0.07(+0.31%) |
Dec 06, 2012 | 22.38 | 22.52 | 22.21 | 22.33 | 522,222 | -0.07(-0.31%) |
Dec 05, 2012 | 22.16 | 22.56 | 21.95 | 22.40 | 1,085,292 | +0.00(+0.00%) |
Dec 04, 2012 | 22.32 | 22.50 | 22.25 | 22.40 | 645,722 | +0.29(+1.33%) |
Nov 30, 2012 | 21.73 | 22.14 | 21.73 | 22.10 | 2,144,713 | +0.38(+1.76%) |
Nov 29, 2012 | 21.92 | 21.99 | 21.67 | 21.72 | 959,431 | -0.06(-0.27%) |
Nov 28, 2012 | 21.33 | 21.85 | 21.19 | 21.78 | 651,084 | +0.30(+1.41%) |
Nov 27, 2012 | 21.42 | 21.67 | 21.39 | 21.48 | 907,268 | -0.05(-0.23%) |
Nov 26, 2012 | 21.27 | 21.59 | 21.27 | 21.53 | 913,516 | +0.13(+0.59%) |
Nov 23, 2012 | 21.17 | 21.43 | 21.02 | 21.40 | 554,088 | +0.34(+1.63%) |
Nov 21, 2012 | 20.46 | 21.15 | 20.46 | 21.06 | 810,629 | +0.57(+2.77%) |
Nov 20, 2012 | 20.13 | 20.62 | 20.08 | 20.49 | 769,496 | +0.35(+1.75%) |
Nov 19, 2012 | 19.66 | 20.29 | 19.66 | 20.14 | 1,028,149 | +0.48(+2.44%) |
Nov 16, 2012 | 19.26 | 19.74 | 19.26 | 19.66 | 935,066 | +0.36(+1.88%) |
Nov 15, 2012 | 18.87 | 19.52 | 18.86 | 19.30 | 1,223,249 | +0.39(+2.07%) |
Nov 14, 2012 | 18.63 | 19.08 | 18.59 | 18.90 | 2,202,232 | +0.44(+2.38%) |
Nov 13, 2012 | 20.53 | 20.53 | 18.28 | 18.46 | 3,695,602 | -2.83(-13.28%) |
Nov 12, 2012 | 21.42 | 21.48 | 21.26 | 21.29 | 773,669 | -0.04(-0.18%) |
Nov 09, 2012 | 21.24 | 21.48 | 21.19 | 21.33 | 584,917 | +0.01(+0.05%) |
Nov 08, 2012 | 21.53 | 21.59 | 21.13 | 21.32 | 681,494 | -0.31(-1.45%) |
Nov 07, 2012 | 21.61 | 21.75 | 21.51 | 21.63 | 740,372 | -0.23(-1.03%) |
Nov 06, 2012 | 21.60 | 22.01 | 21.53 | 21.86 | 832,933 | +0.19(+0.86%) |
Nov 05, 2012 | 21.28 | 21.72 | 21.23 | 21.67 | 608,371 | +0.32(+1.51%) |
Nov 02, 2012 | 21.67 | 21.67 | 21.34 | 21.35 | 787,870 | -0.21(-0.95%) |
Nov 01, 2012 | 21.04 | 21.63 | 21.01 | 21.56 | 1,003,243 | +0.55(+2.61%) |
Oct 31, 2012 | 20.47 | 21.13 | 20.47 | 21.01 | 607,479 | +0.61(+2.97%) |
Oct 26, 2012 | 20.48 | 20.40 | 20.40 | 20.40 | 641,502 | -0.10(-0.48%) |
Oct 25, 2012 | 20.69 | 20.73 | 20.16 | 20.50 | 683,753 | -0.02(-0.10%) |
Oct 24, 2012 | 20.62 | 20.77 | 20.43 | 20.52 | 471,061 | -0.04(-0.19%) |
Oct 23, 2012 | 20.40 | 20.59 | 20.29 | 20.56 | 613,991 | -0.32(-1.55%) |
Oct 19, 2012 | 21.22 | 21.22 | 20.82 | 20.88 | 605,789 | -0.39(-1.84%) |
Oct 18, 2012 | 21.13 | 21.41 | 21.06 | 21.27 | 723,086 | +0.12(+0.56%) |
Oct 17, 2012 | 20.84 | 21.26 | 20.55 | 21.15 | 1,181,474 | +0.06(+0.28%) |
Oct 16, 2012 | 20.51 | 21.13 | 20.51 | 21.10 | 961,657 | -0.02(-0.09%) |
Oct 15, 2012 | 20.55 | 21.15 | 20.55 | 21.12 | 694,902 | +0.56(+2.71%) |
Oct 12, 2012 | 20.62 | 20.82 | 20.49 | 20.56 | 1,030,143 | -0.07(-0.33%) |
Oct 11, 2012 | 20.71 | 20.79 | 20.55 | 20.63 | 685,528 | +0.10(+0.48%) |
Oct 10, 2012 | 20.67 | 20.82 | 20.45 | 20.53 | 692,430 | -0.13(-0.62%) |
Oct 09, 2012 | 20.80 | 21.13 | 20.64 | 20.66 | 676,509 | -0.29(-1.40%) |
Oct 08, 2012 | 21.07 | 21.16 | 20.92 | 20.95 | 473,135 | -0.25(-1.20%) |
Oct 05, 2012 | 21.21 | 21.48 | 21.18 | 21.20 | 909,291 | +0.11(+0.51%) |
Oct 04, 2012 | 21.03 | 21.18 | 20.92 | 21.10 | 682,609 | +0.15(+0.70%) |
Oct 03, 2012 | 21.11 | 21.22 | 20.86 | 20.95 | 647,653 | -0.09(-0.42%) |
Oct 02, 2012 | 20.72 | 21.16 | 20.66 | 21.04 | 862,839 | +0.39(+1.90%) |
Oct 01, 2012 | 20.71 | 20.97 | 20.52 | 20.65 | 962,094 | -0.06(-0.28%) |
Sep 28, 2012 | 20.48 | 20.77 | 20.29 | 20.70 | 945,223 | +0.10(+0.47%) |
Sep 27, 2012 | 20.47 | 20.76 | 20.35 | 20.61 | 1,089,341 | +0.18(+0.86%) |
Sep 26, 2012 | 20.42 | 20.55 | 20.08 | 20.43 | 1,150,890 | +0.01(+0.05%) |
Sep 25, 2012 | 20.95 | 21.13 | 20.40 | 20.42 | 762,976 | -0.41(-1.97%) |
Sep 24, 2012 | 20.69 | 20.93 | 20.65 | 20.83 | 593,517 | -0.13(-0.61%) |
Sep 21, 2012 | 21.15 | 21.20 | 20.80 | 20.96 | 1,097,197 | +0.02(+0.09%) |
Sep 20, 2012 | 21.03 | 21.12 | 20.74 | 20.94 | 737,581 | -0.22(-1.02%) |
Sep 19, 2012 | 20.87 | 21.23 | 20.78 | 21.15 | 1,189,224 | +0.33(+1.60%) |
Sep 18, 2012 | 20.82 | 21.02 | 20.63 | 20.82 | 1,105,202 | -0.06(-0.28%) |
Sep 17, 2012 | 20.99 | 20.99 | 20.63 | 20.88 | 1,012,520 | -0.26(-1.25%) |
Sep 14, 2012 | 20.74 | 21.25 | 20.74 | 21.15 | 1,068,889 | +0.37(+1.79%) |
Sep 13, 2012 | 20.43 | 20.92 | 20.21 | 20.77 | 1,224,329 | +0.31(+1.53%) |
Sep 12, 2012 | 20.40 | 20.55 | 20.31 | 20.46 | 1,320,945 | +0.05(+0.24%) |
Sep 11, 2012 | 20.23 | 20.56 | 20.21 | 20.41 | 953,144 | +0.12(+0.58%) |
Sep 10, 2012 | 19.94 | 20.33 | 19.94 | 20.29 | 901,579 | +0.23(+1.12%) |
Sep 07, 2012 | 19.93 | 20.37 | 19.90 | 20.07 | 668,794 | +0.17(+0.84%) |
Sep 06, 2012 | 19.60 | 20.06 | 19.47 | 19.90 | 1,003,848 | +0.41(+2.11%) |
Sep 05, 2012 | 19.25 | 19.57 | 19.02 | 19.49 | 1,116,122 | +0.22(+1.12%) |
Sep 04, 2012 | 18.96 | 19.45 | 18.84 | 19.28 | 951,752 | +0.30(+1.60%) |
Aug 31, 2012 | 19.02 | 19.28 | 18.87 | 18.97 | 606,999 | +0.15(+0.78%) |
Aug 30, 2012 | 18.77 | 19.00 | 18.73 | 18.83 | 562,064 | -0.10(-0.52%) |
Aug 29, 2012 | 19.03 | 19.15 | 18.79 | 18.92 | 497,261 | +0.26(+1.42%) |
Aug 27, 2012 | 18.86 | 18.97 | 18.57 | 18.66 | 515,482 | -0.10(-0.52%) |
Aug 24, 2012 | 18.73 | 19.07 | 18.73 | 18.76 | 953,238 | +0.08(+0.42%) |
Aug 23, 2012 | 18.67 | 18.85 | 18.55 | 18.68 | 603,832 | -0.05(-0.26%) |
Aug 22, 2012 | 18.92 | 19.03 | 18.61 | 18.73 | 764,659 | -0.28(-1.49%) |
Aug 21, 2012 | 18.97 | 19.48 | 18.91 | 19.01 | 1,429,403 | +0.14(+0.73%) |
Aug 20, 2012 | 18.53 | 18.95 | 18.50 | 18.88 | 881,613 | +0.26(+1.42%) |
Aug 17, 2012 | 18.94 | 19.04 | 18.53 | 18.61 | 1,606,826 | -0.43(-2.26%) |
Aug 16, 2012 | 18.75 | 19.17 | 18.74 | 19.04 | 979,692 | +0.26(+1.41%) |
Aug 15, 2012 | 18.53 | 18.88 | 18.53 | 18.78 | 500,828 | +0.20(+1.05%) |
Aug 14, 2012 | 18.60 | 18.84 | 18.49 | 18.58 | 914,796 | +0.07(+0.37%) |
Aug 13, 2012 | 18.46 | 18.78 | 18.42 | 18.51 | 740,309 | +0.07(+0.37%) |
Aug 10, 2012 | 18.46 | 18.64 | 18.28 | 18.44 | 718,117 | -0.23(-1.21%) |
Aug 09, 2012 | 18.23 | 18.86 | 18.22 | 18.67 | 1,160,740 | +0.43(+2.36%) |
Aug 08, 2012 | 18.48 | 18.84 | 18.13 | 18.24 | 2,262,573 | -0.18(-0.96%) |
Aug 07, 2012 | 16.65 | 18.59 | 16.30 | 18.42 | 3,329,411 | +2.78(+17.77%) |
Aug 06, 2012 | 15.73 | 15.93 | 15.60 | 15.64 | 1,216,680 | -0.10(-0.62%) |
Aug 03, 2012 | 15.65 | 15.99 | 15.44 | 15.73 | 1,763,884 | +0.35(+2.29%) |
Aug 02, 2012 | 15.72 | 15.84 | 15.24 | 15.38 | 781,606 | -0.47(-2.96%) |
Aug 01, 2012 | 15.95 | 16.16 | 15.82 | 15.85 | 760,801 | -0.01(-0.06%) |
Jul 31, 2012 | 15.56 | 16.02 | 15.55 | 15.86 | 1,180,492 | +0.31(+2.01%) |
Jul 30, 2012 | 15.85 | 16.17 | 15.55 | 15.55 | 1,056,930 | -0.22(-1.37%) |
Jul 27, 2012 | 15.38 | 15.81 | 15.27 | 15.76 | 336,340 | +0.48(+3.14%) |
Jul 26, 2012 | 15.25 | 15.57 | 15.12 | 15.28 | 476,855 | +0.31(+2.09%) |
Jul 25, 2012 | 15.02 | 15.23 | 14.87 | 14.97 | 601,059 | +0.01(+0.07%) |
Jul 24, 2012 | 15.55 | 15.55 | 14.80 | 14.96 | 753,489 | -0.56(-3.59%) |
Jul 23, 2012 | 14.98 | 15.59 | 14.98 | 15.52 | 502,275 | -0.03(-0.19%) |
Jul 20, 2012 | 15.78 | 15.90 | 15.51 | 15.55 | 712,782 | -0.36(-2.28%) |
Jul 19, 2012 | 16.42 | 16.44 | 15.84 | 15.91 | 800,174 | -0.50(-3.04%) |
Jul 18, 2012 | 16.28 | 16.59 | 16.23 | 16.41 | 560,942 | +0.09(+0.54%) |
Jul 17, 2012 | 16.33 | 16.45 | 16.14 | 16.32 | 604,375 | +0.06(+0.36%) |
Jul 16, 2012 | 16.34 | 16.42 | 16.12 | 16.26 | 456,100 | -0.16(-0.95%) |
Jul 13, 2012 | 16.09 | 16.51 | 16.08 | 16.42 | 656,737 | +0.40(+2.50%) |
Jul 12, 2012 | 16.00 | 16.14 | 15.88 | 16.02 | 471,027 | -0.12(-0.73%) |
Jul 11, 2012 | 16.30 | 16.43 | 16.05 | 16.14 | 681,657 | -0.19(-1.14%) |
Jul 10, 2012 | 16.73 | 16.78 | 16.16 | 16.32 | 1,025,878 | -0.24(-1.48%) |
Jul 09, 2012 | 16.49 | 16.63 | 16.34 | 16.57 | 783,420 | +0.12(+0.71%) |
Jul 06, 2012 | 16.39 | 16.59 | 16.35 | 16.45 | 430,414 | -0.19(-1.12%) |
Jul 05, 2012 | 16.63 | 16.84 | 16.52 | 16.63 | 806,928 | -0.13(-0.76%) |
Jul 03, 2012 | 16.40 | 16.80 | 16.36 | 16.76 | 434,894 | +0.42(+2.57%) |