Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.75 | 20.16 | 19.41 | 20.13 | 9,958 | +0.23(+1.16%) |
Jun 27, 2013 | 19.79 | 19.90 | 19.75 | 19.90 | 1,940 | +0.07(+0.35%) |
Jun 26, 2013 | 19.80 | 20.08 | 19.75 | 19.83 | 3,130 | +0.07(+0.38%) |
Jun 25, 2013 | 19.33 | 20.05 | 19.33 | 19.76 | 4,772 | +0.20(+1.02%) |
Jun 24, 2013 | 19.60 | 19.74 | 19.43 | 19.56 | 8,140 | -0.20(-1.03%) |
Jun 21, 2013 | 19.60 | 20.16 | 19.60 | 19.76 | 19,874 | +0.09(+0.46%) |
Jun 20, 2013 | 19.69 | 19.85 | 19.60 | 19.67 | 2,438 | -0.19(-0.97%) |
Jun 19, 2013 | 20.00 | 20.34 | 19.68 | 19.86 | 15,183 | -0.09(-0.43%) |
Jun 18, 2013 | 20.29 | 20.29 | 19.64 | 19.95 | 12,568 | -0.23(-1.14%) |
Jun 17, 2013 | 19.86 | 20.35 | 19.72 | 20.18 | 9,340 | +0.25(+1.25%) |
Jun 14, 2013 | 19.85 | 19.93 | 19.70 | 19.93 | 10,095 | +0.05(+0.25%) |
Jun 13, 2013 | 19.29 | 19.88 | 19.29 | 19.88 | 16,487 | +0.21(+1.07%) |
Jun 12, 2013 | 20.76 | 20.76 | 19.46 | 19.67 | 19,675 | -1.13(-5.43%) |
Jun 11, 2013 | 20.76 | 20.94 | 20.75 | 20.80 | 6,450 | +0.03(+0.14%) |
Jun 10, 2013 | 20.74 | 20.77 | 20.74 | 20.77 | 2,309 | -0.12(-0.57%) |
Jun 07, 2013 | 21.06 | 21.19 | 20.87 | 20.89 | 3,224 | -0.13(-0.62%) |
Jun 06, 2013 | 21.28 | 21.43 | 20.94 | 21.02 | 9,623 | -0.50(-2.32%) |
Jun 05, 2013 | 21.70 | 21.70 | 21.10 | 21.52 | 15,750 | -0.14(-0.65%) |
Jun 04, 2013 | 21.50 | 21.67 | 21.34 | 21.66 | 16,316 | +0.11(+0.51%) |
Jun 03, 2013 | 21.87 | 21.97 | 21.20 | 21.55 | 15,572 | -0.27(-1.24%) |
May 31, 2013 | 21.67 | 21.87 | 21.67 | 21.82 | 15,236 | +0.22(+1.02%) |
May 30, 2013 | 21.69 | 21.69 | 21.38 | 21.60 | 12,606 | -0.07(-0.32%) |
May 29, 2013 | 21.57 | 21.83 | 21.40 | 21.67 | 15,473 | +0.06(+0.28%) |
May 28, 2013 | 21.76 | 21.87 | 21.60 | 21.61 | 6,697 | -0.14(-0.64%) |
May 24, 2013 | 21.70 | 21.87 | 21.62 | 21.75 | 18,525 | +0.20(+0.93%) |
May 23, 2013 | 21.19 | 21.87 | 21.19 | 21.55 | 17,976 | +0.20(+0.94%) |
May 22, 2013 | 21.27 | 21.48 | 21.24 | 21.35 | 14,258 | +0.04(+0.19%) |
May 21, 2013 | 21.07 | 21.48 | 21.07 | 21.31 | 13,596 | +0.15(+0.69%) |
May 20, 2013 | 21.08 | 21.26 | 21.00 | 21.16 | 5,200 | +0.23(+1.12%) |
May 17, 2013 | 21.16 | 21.16 | 20.82 | 20.93 | 20,637 | -0.33(-1.55%) |
May 16, 2013 | 20.99 | 21.26 | 20.85 | 21.26 | 11,088 | +0.36(+1.72%) |
May 15, 2013 | 20.78 | 21.16 | 20.78 | 20.90 | 5,194 | -0.01(-0.05%) |
May 13, 2013 | 20.66 | 21.10 | 20.66 | 20.91 | 19,068 | +0.22(+1.06%) |
May 10, 2013 | 20.69 | 21.09 | 20.30 | 20.69 | 11,885 | +0.07(+0.34%) |
May 09, 2013 | 20.99 | 20.99 | 20.19 | 20.62 | 11,454 | -0.31(-1.48%) |
May 08, 2013 | 20.83 | 21.00 | 20.70 | 20.93 | 29,164 | +0.14(+0.67%) |
May 07, 2013 | 20.75 | 20.94 | 20.58 | 20.79 | 33,103 | -0.10(-0.48%) |
May 06, 2013 | 20.34 | 21.10 | 20.29 | 20.89 | 40,903 | +0.62(+3.06%) |
May 03, 2013 | 20.15 | 20.49 | 20.10 | 20.27 | 14,799 | +0.10(+0.50%) |
May 02, 2013 | 20.17 | 20.21 | 20.02 | 20.17 | 12,814 | +0.07(+0.35%) |
May 01, 2013 | 20.24 | 20.35 | 19.90 | 20.10 | 14,751 | -0.30(-1.47%) |
Apr 30, 2013 | 19.94 | 20.43 | 19.88 | 20.40 | 45,903 | +0.55(+2.77%) |
Apr 29, 2013 | 19.86 | 20.29 | 19.84 | 19.85 | 69,035 | +0.10(+0.51%) |
Apr 26, 2013 | 18.13 | 19.93 | 17.81 | 19.75 | 71,549 | +1.94(+10.89%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.80 | 17.81 | 10,337 | +0.05(+0.28%) |
Apr 24, 2013 | 17.86 | 17.89 | 17.75 | 17.76 | 6,132 | -0.18(-1.00%) |
Apr 23, 2013 | 18.00 | 18.04 | 17.90 | 17.94 | 8,680 | -0.05(-0.28%) |
Apr 22, 2013 | 17.87 | 18.03 | 17.79 | 17.99 | 6,724 | +0.08(+0.45%) |
Apr 19, 2013 | 17.80 | 17.91 | 17.70 | 17.91 | 6,147 | +0.04(+0.24%) |
Apr 18, 2013 | 17.81 | 18.14 | 17.81 | 17.87 | 15,406 | +0.24(+1.35%) |
Apr 17, 2013 | 17.53 | 17.69 | 17.41 | 17.63 | 7,250 | +0.17(+0.97%) |
Apr 16, 2013 | 17.56 | 17.73 | 17.43 | 17.46 | 21,731 | -0.12(-0.68%) |
Apr 15, 2013 | 18.00 | 18.99 | 17.38 | 17.58 | 45,163 | -0.63(-3.46%) |
Apr 12, 2013 | 17.31 | 18.56 | 17.14 | 18.21 | 56,192 | +0.85(+4.90%) |
Apr 11, 2013 | 16.92 | 17.43 | 16.92 | 17.36 | 23,959 | +0.36(+2.12%) |
Apr 10, 2013 | 17.25 | 17.30 | 16.27 | 17.00 | 68,877 | -0.25(-1.45%) |
Apr 09, 2013 | 17.28 | 17.79 | 17.17 | 17.25 | 44,495 | -0.31(-1.77%) |
Apr 08, 2013 | 17.57 | 17.73 | 17.49 | 17.56 | 4,600 | +0.05(+0.29%) |
Apr 05, 2013 | 17.47 | 17.80 | 17.40 | 17.51 | 9,267 | +0.13(+0.75%) |
Apr 04, 2013 | 17.29 | 17.45 | 17.11 | 17.38 | 13,619 | +0.17(+0.99%) |
Apr 03, 2013 | 17.42 | 17.42 | 17.13 | 17.21 | 16,061 | -0.09(-0.52%) |
Apr 02, 2013 | 17.25 | 17.40 | 17.10 | 17.30 | 19,287 | -0.04(-0.23%) |
Apr 01, 2013 | 17.47 | 17.47 | 17.14 | 17.34 | 2,945 | +0.02(+0.12%) |
Mar 28, 2013 | 17.40 | 17.52 | 17.20 | 17.32 | 9,835 | -0.28(-1.59%) |
Mar 27, 2013 | 17.91 | 17.91 | 17.37 | 17.60 | 5,302 | +0.01(+0.06%) |
Mar 26, 2013 | 17.55 | 17.71 | 17.31 | 17.59 | 5,075 | -0.06(-0.34%) |
Mar 25, 2013 | 18.06 | 18.06 | 17.36 | 17.65 | 23,921 | -0.46(-2.54%) |
Mar 22, 2013 | 18.11 | 18.24 | 18.05 | 18.11 | 5,402 | +0.06(+0.33%) |
Mar 21, 2013 | 18.21 | 18.37 | 17.95 | 18.05 | 7,731 | -0.21(-1.15%) |
Mar 20, 2013 | 18.05 | 18.35 | 18.05 | 18.26 | 11,946 | +0.19(+1.05%) |
Mar 19, 2013 | 18.24 | 18.57 | 18.00 | 18.07 | 13,566 | +0.02(+0.11%) |
Mar 18, 2013 | 17.00 | 18.17 | 16.95 | 18.05 | 25,965 | +1.04(+6.11%) |
Mar 15, 2013 | 16.92 | 17.10 | 16.91 | 17.01 | 13,585 | +0.07(+0.41%) |
Mar 14, 2013 | 16.86 | 17.03 | 16.81 | 16.94 | 36,981 | +0.14(+0.83%) |
Mar 13, 2013 | 16.99 | 17.08 | 16.80 | 16.80 | 46,170 | -0.20(-1.18%) |
Mar 12, 2013 | 16.58 | 17.00 | 16.39 | 17.00 | 38,585 | +0.24(+1.43%) |
Mar 11, 2013 | 16.69 | 17.10 | 16.69 | 16.76 | 87,032 | -0.34(-1.99%) |
Mar 08, 2013 | 17.40 | 17.41 | 17.00 | 17.10 | 42,084 | -0.20(-1.16%) |
Mar 07, 2013 | 17.22 | 17.73 | 17.20 | 17.30 | 28,381 | -0.05(-0.29%) |
Mar 06, 2013 | 17.03 | 17.35 | 16.75 | 17.35 | 113,947 | +0.04(+0.23%) |
Mar 05, 2013 | 18.72 | 18.89 | 16.53 | 17.31 | 146,358 | -0.96(-5.25%) |
Mar 04, 2013 | 19.17 | 19.18 | 18.27 | 18.27 | 44,721 | -0.96(-4.99%) |
Mar 01, 2013 | 19.80 | 19.80 | 19.13 | 19.23 | 25,987 | -0.46(-2.34%) |
Feb 28, 2013 | 19.45 | 19.94 | 19.00 | 19.69 | 75,630 | -1.70(-7.95%) |
Feb 27, 2013 | 21.44 | 21.50 | 21.25 | 21.39 | 13,875 | -0.22(-1.02%) |
Feb 26, 2013 | 21.84 | 21.84 | 21.45 | 21.61 | 11,246 | -0.09(-0.41%) |
Feb 25, 2013 | 21.96 | 21.97 | 21.51 | 21.70 | 6,179 | -0.20(-0.91%) |
Feb 22, 2013 | 21.77 | 22.24 | 21.43 | 21.90 | 17,000 | +0.32(+1.48%) |
Feb 21, 2013 | 21.10 | 21.60 | 21.10 | 21.58 | 30,927 | +0.46(+2.18%) |
Feb 20, 2013 | 21.58 | 21.89 | 21.11 | 21.12 | 12,440 | -0.63(-2.90%) |
Feb 19, 2013 | 21.98 | 21.98 | 21.54 | 21.75 | 5,200 | -0.15(-0.68%) |
Feb 15, 2013 | 21.67 | 21.99 | 21.67 | 21.90 | 5,800 | +0.13(+0.60%) |
Feb 14, 2013 | 21.79 | 22.30 | 21.62 | 21.77 | 12,469 | +0.03(+0.14%) |
Feb 13, 2013 | 21.66 | 21.99 | 21.49 | 21.74 | 12,228 | -0.91(-4.02%) |
Feb 12, 2013 | 22.71 | 22.75 | 22.61 | 22.65 | 11,420 | +0.02(+0.09%) |
Feb 11, 2013 | 22.77 | 22.79 | 22.62 | 22.63 | 7,040 | -0.14(-0.61%) |
Feb 08, 2013 | 22.70 | 22.77 | 22.57 | 22.77 | 6,937 | +0.03(+0.13%) |
Feb 07, 2013 | 22.59 | 22.76 | 22.49 | 22.74 | 8,384 | +0.34(+1.52%) |
Feb 06, 2013 | 22.62 | 22.78 | 22.32 | 22.40 | 8,406 | -0.20(-0.88%) |
Feb 04, 2013 | 22.50 | 22.87 | 22.42 | 22.60 | 13,332 | -0.09(-0.40%) |
Feb 01, 2013 | 22.60 | 22.70 | 22.50 | 22.69 | 5,150 | +0.10(+0.44%) |
Jan 31, 2013 | 23.07 | 23.07 | 22.00 | 22.59 | 26,821 | -0.21(-0.92%) |
Jan 30, 2013 | 22.50 | 23.00 | 22.50 | 22.80 | 11,205 | +0.14(+0.62%) |
Jan 29, 2013 | 23.07 | 23.07 | 22.60 | 22.66 | 6,986 | -0.59(-2.54%) |
Jan 28, 2013 | 22.15 | 23.29 | 22.15 | 23.25 | 15,009 | +1.00(+4.49%) |
Jan 25, 2013 | 22.41 | 22.50 | 22.14 | 22.25 | 7,575 | -0.03(-0.13%) |
Jan 24, 2013 | 22.36 | 22.36 | 22.00 | 22.28 | 13,570 | -0.06(-0.27%) |
Jan 23, 2013 | 22.33 | 22.49 | 22.14 | 22.34 | 18,411 | +0.14(+0.63%) |
Jan 22, 2013 | 22.20 | 22.30 | 21.86 | 22.20 | 13,948 | -0.13(-0.58%) |
Jan 18, 2013 | 22.00 | 22.34 | 21.87 | 22.33 | 12,122 | +0.75(+3.48%) |
Jan 17, 2013 | 22.05 | 22.24 | 21.58 | 21.58 | 11,305 | -0.32(-1.46%) |
Jan 16, 2013 | 21.10 | 21.97 | 21.10 | 21.90 | 9,959 | +0.49(+2.29%) |
Jan 15, 2013 | 21.10 | 21.43 | 21.06 | 21.41 | 13,920 | +0.34(+1.61%) |
Jan 14, 2013 | 21.20 | 21.35 | 20.69 | 21.07 | 20,931 | -0.48(-2.23%) |
Jan 11, 2013 | 23.09 | 23.20 | 21.41 | 21.55 | 59,842 | -2.04(-8.65%) |
Jan 10, 2013 | 22.41 | 23.73 | 22.38 | 23.59 | 49,656 | +1.24(+5.55%) |
Jan 09, 2013 | 21.97 | 22.38 | 21.43 | 22.35 | 11,467 | +0.38(+1.73%) |
Jan 08, 2013 | 21.56 | 22.00 | 21.35 | 21.97 | 34,075 | +0.21(+0.97%) |
Jan 07, 2013 | 21.24 | 21.98 | 20.78 | 21.76 | 28,667 | +0.27(+1.26%) |
Jan 04, 2013 | 21.19 | 22.00 | 21.15 | 21.49 | 26,893 | +0.49(+2.33%) |
Jan 03, 2013 | 20.61 | 21.35 | 20.52 | 21.00 | 12,446 | +0.16(+0.77%) |
Jan 02, 2013 | 20.50 | 20.84 | 20.28 | 20.84 | 22,532 | +0.60(+2.96%) |
Dec 31, 2012 | 19.72 | 20.24 | 19.72 | 20.24 | 14,140 | +0.41(+2.07%) |
Dec 28, 2012 | 20.02 | 20.27 | 19.72 | 19.83 | 10,973 | -0.46(-2.27%) |
Dec 27, 2012 | 20.23 | 20.48 | 20.11 | 20.29 | 11,216 | -0.02(-0.10%) |
Dec 26, 2012 | 20.51 | 20.51 | 20.11 | 20.31 | 11,602 | -0.20(-0.97%) |
Dec 24, 2012 | 20.50 | 20.75 | 20.26 | 20.51 | 5,398 | +0.01(+0.05%) |
Dec 21, 2012 | 20.27 | 20.62 | 20.27 | 20.50 | 9,309 | +0.13(+0.64%) |
Dec 20, 2012 | 20.46 | 20.51 | 20.15 | 20.37 | 7,117 | -0.45(-2.16%) |
Dec 19, 2012 | 20.44 | 20.82 | 20.22 | 20.82 | 15,956 | +0.57(+2.81%) |
Dec 18, 2012 | 19.95 | 20.43 | 19.95 | 20.25 | 11,959 | +0.10(+0.50%) |
Dec 17, 2012 | 20.50 | 20.74 | 20.02 | 20.15 | 18,294 | -0.53(-2.56%) |
Dec 14, 2012 | 20.67 | 20.72 | 20.30 | 20.68 | 8,218 | +0.10(+0.49%) |
Dec 13, 2012 | 19.96 | 20.65 | 19.96 | 20.58 | 10,680 | +0.32(+1.58%) |
Dec 12, 2012 | 19.78 | 20.30 | 19.66 | 20.26 | 17,777 | +0.34(+1.71%) |
Dec 11, 2012 | 19.56 | 20.31 | 19.56 | 19.92 | 11,392 | +0.20(+1.01%) |
Dec 10, 2012 | 19.50 | 19.91 | 19.33 | 19.72 | 29,251 | +0.38(+1.96%) |
Dec 07, 2012 | 19.64 | 19.64 | 19.14 | 19.34 | 15,584 | -0.16(-0.82%) |
Dec 06, 2012 | 19.24 | 20.20 | 19.24 | 19.50 | 45,933 | +0.05(+0.26%) |
Dec 05, 2012 | 19.40 | 19.50 | 19.15 | 19.45 | 17,639 | -0.16(-0.82%) |
Dec 04, 2012 | 19.42 | 19.75 | 18.92 | 19.61 | 39,716 | -0.64(-3.16%) |
Nov 30, 2012 | 20.40 | 20.40 | 20.02 | 20.25 | 11,759 | -0.15(-0.74%) |
Nov 29, 2012 | 20.97 | 20.97 | 20.00 | 20.40 | 9,009 | -0.44(-2.11%) |
Nov 28, 2012 | 20.41 | 21.16 | 20.41 | 20.84 | 29,510 | +0.55(+2.71%) |
Nov 27, 2012 | 19.92 | 20.55 | 19.81 | 20.29 | 27,517 | +0.49(+2.47%) |
Nov 26, 2012 | 20.02 | 20.02 | 19.18 | 19.80 | 39,034 | -0.24(-1.20%) |
Nov 23, 2012 | 21.20 | 21.20 | 19.41 | 20.04 | 82,264 | -0.93(-4.43%) |
Nov 21, 2012 | 21.94 | 21.94 | 20.93 | 20.97 | 43,045 | -1.05(-4.77%) |
Nov 20, 2012 | 22.39 | 22.64 | 21.40 | 22.02 | 50,820 | -0.08(-0.36%) |
Nov 19, 2012 | 20.32 | 22.74 | 20.32 | 22.10 | 66,101 | +2.40(+12.18%) |
Nov 16, 2012 | 18.59 | 19.70 | 18.59 | 19.70 | 28,328 | +0.93(+4.95%) |
Nov 15, 2012 | 18.73 | 18.79 | 17.63 | 18.77 | 30,953 | -0.02(-0.11%) |
Nov 14, 2012 | 20.65 | 20.65 | 18.79 | 18.79 | 56,923 | -1.79(-8.70%) |
Nov 13, 2012 | 20.25 | 21.03 | 20.25 | 20.58 | 38,382 | -0.12(-0.58%) |
Nov 12, 2012 | 23.44 | 23.46 | 20.50 | 20.70 | 63,942 | -2.88(-12.20%) |
Nov 09, 2012 | 24.30 | 24.30 | 23.30 | 23.58 | 59,290 | -1.02(-4.16%) |
Nov 08, 2012 | 24.75 | 24.80 | 24.60 | 24.60 | 3,730 | -0.13(-0.53%) |
Nov 07, 2012 | 24.80 | 24.81 | 24.60 | 24.73 | 3,300 | +0.04(+0.16%) |
Nov 06, 2012 | 24.63 | 24.74 | 24.50 | 24.69 | 7,750 | -0.20(-0.81%) |
Nov 05, 2012 | 25.00 | 25.00 | 24.66 | 24.89 | 2,600 | -0.06(-0.24%) |
Nov 02, 2012 | 25.00 | 25.00 | 24.85 | 24.95 | 3,028 | +0.01(+0.04%) |
Nov 01, 2012 | 25.00 | 25.00 | 24.81 | 24.94 | 1,444 | +0.41(+1.67%) |
Oct 31, 2012 | 24.30 | 24.70 | 24.30 | 24.53 | 6,815 | -0.47(-1.88%) |
Oct 26, 2012 | 24.80 | 25.00 | 25.00 | 25.00 | 5,700 | +0.03(+0.12%) |
Oct 25, 2012 | 24.80 | 24.97 | 24.61 | 24.97 | 6,198 | +0.07(+0.28%) |
Oct 24, 2012 | 24.97 | 24.97 | 24.79 | 24.90 | 2,312 | +0.01(+0.06%) |
Oct 23, 2012 | 24.95 | 24.95 | 24.81 | 24.89 | 3,575 | -0.02(-0.10%) |
Oct 19, 2012 | 24.75 | 24.96 | 24.75 | 24.91 | 7,487 | +0.14(+0.57%) |
Oct 18, 2012 | 24.84 | 24.90 | 24.77 | 24.77 | 986 | +0.36(+1.47%) |
Oct 17, 2012 | 24.72 | 24.96 | 24.41 | 24.41 | 6,165 | -0.24(-0.97%) |
Oct 16, 2012 | 24.40 | 24.71 | 24.32 | 24.65 | 13,176 | +0.11(+0.45%) |
Oct 15, 2012 | 24.55 | 24.63 | 24.34 | 24.54 | 3,479 | -0.01(-0.04%) |
Oct 12, 2012 | 24.27 | 24.65 | 24.27 | 24.55 | 5,840 | +0.20(+0.82%) |
Oct 11, 2012 | 24.14 | 24.49 | 24.13 | 24.35 | 3,755 | +0.20(+0.83%) |
Oct 10, 2012 | 24.36 | 24.36 | 24.12 | 24.15 | 1,740 | +0.00(+0.00%) |
Oct 09, 2012 | 24.35 | 24.35 | 23.95 | 24.15 | 9,582 | -0.25(-1.02%) |
Oct 08, 2012 | 24.47 | 24.58 | 24.40 | 24.40 | 3,860 | -0.09(-0.37%) |
Oct 05, 2012 | 24.46 | 24.50 | 24.46 | 24.49 | 2,334 | +0.01(+0.04%) |
Oct 04, 2012 | 24.27 | 24.50 | 24.27 | 24.48 | 4,740 | +0.21(+0.87%) |
Oct 03, 2012 | 24.00 | 24.46 | 24.00 | 24.27 | 4,337 | +0.19(+0.79%) |
Oct 02, 2012 | 24.10 | 24.10 | 24.05 | 24.08 | 1,060 | -0.13(-0.54%) |
Oct 01, 2012 | 24.25 | 24.25 | 24.10 | 24.21 | 3,320 | +0.11(+0.46%) |
Sep 28, 2012 | 24.08 | 24.11 | 24.08 | 24.10 | 1,741 | -0.02(-0.08%) |
Sep 27, 2012 | 23.76 | 24.12 | 23.76 | 24.12 | 6,249 | +0.38(+1.61%) |
Sep 26, 2012 | 23.68 | 23.74 | 23.60 | 23.74 | 8,064 | -0.06(-0.27%) |
Sep 25, 2012 | 24.15 | 24.15 | 23.80 | 23.80 | 7,615 | -0.63(-2.58%) |
Sep 24, 2012 | 24.48 | 24.62 | 23.94 | 24.43 | 18,253 | +0.00(+0.00%) |
Sep 21, 2012 | 24.30 | 24.43 | 24.30 | 24.43 | 1,650 | -0.01(-0.04%) |
Sep 20, 2012 | 24.47 | 24.47 | 24.28 | 24.44 | 5,067 | +0.09(+0.37%) |
Sep 19, 2012 | 24.14 | 24.45 | 23.99 | 24.35 | 11,130 | +0.39(+1.63%) |
Sep 18, 2012 | 24.10 | 24.13 | 23.66 | 23.96 | 6,180 | -0.04(-0.17%) |
Sep 17, 2012 | 24.00 | 24.13 | 23.73 | 24.00 | 18,645 | -0.14(-0.56%) |
Sep 14, 2012 | 24.32 | 24.35 | 23.86 | 24.14 | 10,731 | -0.08(-0.32%) |
Sep 13, 2012 | 24.18 | 24.39 | 23.95 | 24.21 | 4,000 | +0.24(+1.02%) |
Sep 12, 2012 | 23.95 | 24.09 | 23.72 | 23.97 | 4,008 | +0.10(+0.42%) |
Sep 11, 2012 | 23.73 | 23.87 | 23.70 | 23.87 | 7,174 | +0.21(+0.87%) |
Sep 10, 2012 | 23.66 | 23.79 | 23.65 | 23.66 | 3,236 | -0.04(-0.16%) |
Sep 07, 2012 | 23.63 | 23.78 | 23.57 | 23.70 | 5,084 | -0.11(-0.48%) |
Sep 06, 2012 | 23.63 | 23.83 | 23.60 | 23.81 | 6,238 | +0.21(+0.91%) |
Sep 05, 2012 | 23.46 | 23.71 | 23.38 | 23.60 | 14,086 | -0.09(-0.38%) |
Sep 04, 2012 | 23.52 | 23.69 | 23.51 | 23.69 | 4,794 | +0.17(+0.72%) |
Aug 31, 2012 | 23.84 | 23.84 | 23.52 | 23.52 | 2,390 | +0.00(+0.00%) |
Aug 30, 2012 | 23.69 | 23.75 | 23.52 | 23.52 | 4,140 | +0.00(+0.00%) |
Aug 29, 2012 | 23.74 | 23.74 | 23.40 | 23.52 | 4,504 | -0.09(-0.39%) |
Aug 27, 2012 | 23.50 | 23.61 | 23.50 | 23.61 | 7,249 | +0.12(+0.52%) |
Aug 24, 2012 | 23.34 | 23.50 | 23.33 | 23.49 | 13,803 | +0.08(+0.34%) |
Aug 23, 2012 | 23.72 | 23.72 | 23.39 | 23.41 | 3,792 | -0.14(-0.59%) |
Aug 22, 2012 | 23.61 | 23.61 | 23.50 | 23.55 | 2,200 | -0.06(-0.27%) |
Aug 21, 2012 | 23.49 | 23.78 | 23.31 | 23.61 | 8,251 | +0.03(+0.14%) |
Aug 20, 2012 | 23.38 | 23.68 | 23.38 | 23.58 | 9,079 | -0.14(-0.58%) |
Aug 17, 2012 | 23.50 | 23.88 | 23.50 | 23.72 | 16,175 | +0.41(+1.75%) |
Aug 16, 2012 | 23.37 | 23.75 | 23.31 | 23.31 | 8,470 | -0.06(-0.25%) |
Aug 15, 2012 | 23.46 | 23.55 | 23.25 | 23.37 | 11,696 | +0.07(+0.30%) |
Aug 14, 2012 | 23.40 | 23.49 | 23.30 | 23.30 | 9,674 | -0.10(-0.43%) |
Aug 13, 2012 | 23.68 | 23.68 | 23.11 | 23.40 | 28,501 | -0.85(-3.51%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.10 | 24.25 | 34,925 | -0.20(-0.82%) |
Aug 09, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,402 | +0.07(+0.29%) |
Aug 08, 2012 | 24.60 | 25.00 | 24.35 | 24.38 | 6,754 | +0.19(+0.79%) |
Aug 07, 2012 | 24.49 | 24.74 | 24.17 | 24.19 | 7,446 | -0.35(-1.44%) |
Aug 06, 2012 | 24.51 | 24.85 | 24.51 | 24.54 | 8,500 | +0.04(+0.17%) |
Aug 03, 2012 | 24.11 | 24.50 | 24.11 | 24.50 | 4,520 | +0.30(+1.24%) |
Aug 02, 2012 | 24.35 | 24.51 | 24.02 | 24.20 | 10,550 | -0.18(-0.74%) |
Aug 01, 2012 | 24.60 | 24.65 | 24.23 | 24.38 | 4,847 | -0.22(-0.89%) |
Jul 31, 2012 | 24.32 | 24.85 | 24.00 | 24.60 | 9,208 | +0.29(+1.19%) |
Jul 30, 2012 | 24.49 | 24.49 | 23.86 | 24.31 | 14,959 | -0.18(-0.73%) |
Jul 27, 2012 | 24.26 | 24.82 | 23.81 | 24.49 | 10,425 | +0.07(+0.29%) |
Jul 26, 2012 | 24.85 | 24.85 | 24.24 | 24.42 | 6,165 | -0.43(-1.73%) |
Jul 25, 2012 | 24.48 | 24.94 | 24.35 | 24.85 | 10,628 | +0.02(+0.08%) |
Jul 24, 2012 | 24.41 | 24.87 | 24.24 | 24.83 | 18,354 | +0.38(+1.55%) |
Jul 23, 2012 | 24.14 | 24.45 | 23.77 | 24.45 | 23,793 | +0.17(+0.70%) |
Jul 20, 2012 | 23.97 | 24.78 | 23.95 | 24.28 | 29,710 | +0.08(+0.33%) |
Jul 19, 2012 | 23.91 | 24.49 | 23.80 | 24.20 | 24,339 | +0.44(+1.85%) |
Jul 18, 2012 | 22.88 | 24.20 | 22.88 | 23.76 | 56,748 | +0.61(+2.63%) |
Jul 17, 2012 | 22.39 | 23.39 | 22.19 | 23.15 | 55,231 | +0.73(+3.26%) |
Jul 16, 2012 | 22.27 | 22.70 | 22.19 | 22.42 | 26,788 | +0.15(+0.67%) |
Jul 13, 2012 | 22.40 | 22.68 | 22.10 | 22.27 | 19,068 | -0.47(-2.07%) |
Jul 12, 2012 | 22.80 | 22.82 | 22.57 | 22.74 | 2,664 | -0.08(-0.35%) |
Jul 11, 2012 | 22.79 | 22.95 | 22.62 | 22.82 | 5,300 | +0.03(+0.13%) |
Jul 10, 2012 | 22.59 | 22.85 | 22.37 | 22.79 | 19,045 | -0.04(-0.18%) |
Jul 09, 2012 | 23.10 | 23.10 | 22.75 | 22.83 | 18,520 | -0.32(-1.38%) |
Jul 06, 2012 | 22.70 | 23.33 | 22.70 | 23.15 | 12,090 | +0.39(+1.71%) |
Jul 05, 2012 | 22.50 | 22.85 | 22.50 | 22.76 | 6,345 | +0.38(+1.71%) |
Jul 03, 2012 | 22.22 | 22.38 | 22.20 | 22.38 | 5,924 | +0.15(+0.67%) |