Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.82 | 19.83 | 19.52 | 19.55 | 1,889,229 | -0.16(-0.79%) |
Apr 29, 2013 | 19.55 | 19.95 | 19.46 | 19.70 | 2,415,034 | +0.37(+1.92%) |
Apr 26, 2013 | 19.55 | 19.61 | 19.23 | 19.33 | 1,528,086 | -0.22(-1.15%) |
Apr 25, 2013 | 19.37 | 19.82 | 19.22 | 19.56 | 5,111,305 | +0.29(+1.52%) |
Apr 24, 2013 | 19.08 | 19.41 | 19.00 | 19.26 | 754,705 | +0.30(+1.60%) |
Apr 23, 2013 | 18.89 | 19.08 | 18.82 | 18.96 | 868,165 | +0.17(+0.88%) |
Apr 22, 2013 | 18.74 | 18.80 | 18.39 | 18.80 | 948,649 | +0.15(+0.79%) |
Apr 19, 2013 | 18.47 | 18.75 | 18.38 | 18.65 | 806,099 | +0.23(+1.27%) |
Apr 18, 2013 | 18.70 | 18.73 | 18.33 | 18.41 | 956,539 | -0.25(-1.36%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.63 | 18.67 | 1,639,723 | -0.54(-2.80%) |
Apr 16, 2013 | 18.85 | 19.22 | 18.80 | 19.21 | 1,822,890 | +0.56(+2.99%) |
Apr 15, 2013 | 19.51 | 19.57 | 18.63 | 18.65 | 2,462,362 | -1.00(-5.08%) |
Apr 12, 2013 | 19.31 | 19.71 | 19.30 | 19.65 | 2,370,190 | +0.29(+1.52%) |
Apr 11, 2013 | 19.09 | 19.47 | 19.07 | 19.35 | 1,489,376 | +0.42(+2.22%) |
Apr 10, 2013 | 18.83 | 19.03 | 18.79 | 18.93 | 935,048 | +0.19(+0.99%) |
Apr 09, 2013 | 18.49 | 18.86 | 18.47 | 18.75 | 1,581,630 | +0.34(+1.86%) |
Apr 08, 2013 | 18.29 | 18.41 | 18.18 | 18.40 | 1,421,787 | +0.12(+0.64%) |
Apr 05, 2013 | 17.96 | 18.33 | 17.87 | 18.29 | 1,277,574 | +0.07(+0.38%) |
Apr 04, 2013 | 18.09 | 18.24 | 17.97 | 18.22 | 739,073 | +0.18(+0.98%) |
Apr 03, 2013 | 18.40 | 18.58 | 18.03 | 18.04 | 1,260,388 | -0.29(-1.60%) |
Apr 02, 2013 | 18.50 | 18.58 | 18.27 | 18.34 | 1,457,921 | -0.02(-0.11%) |
Apr 01, 2013 | 18.54 | 18.57 | 18.21 | 18.36 | 1,447,889 | -0.22(-1.16%) |
Mar 28, 2013 | 18.28 | 18.61 | 18.12 | 18.57 | 1,019,026 | +0.32(+1.77%) |
Mar 27, 2013 | 18.15 | 18.31 | 17.95 | 18.25 | 658,945 | +0.02(+0.11%) |
Mar 26, 2013 | 17.96 | 18.27 | 17.86 | 18.23 | 1,190,763 | +0.38(+2.14%) |
Mar 25, 2013 | 17.98 | 18.12 | 17.70 | 17.85 | 848,131 | -0.04(-0.22%) |
Mar 22, 2013 | 18.27 | 18.34 | 17.85 | 17.89 | 1,024,069 | -0.26(-1.46%) |
Mar 21, 2013 | 18.39 | 18.57 | 18.04 | 18.15 | 1,329,944 | -0.34(-1.85%) |
Mar 20, 2013 | 18.58 | 18.72 | 18.41 | 18.49 | 924,020 | +0.02(+0.11%) |
Mar 19, 2013 | 18.53 | 18.71 | 18.24 | 18.47 | 1,367,141 | +0.09(+0.48%) |
Mar 18, 2013 | 18.38 | 18.57 | 18.34 | 18.38 | 1,518,313 | -0.20(-1.05%) |
Mar 15, 2013 | 18.05 | 18.66 | 18.02 | 18.58 | 2,064,304 | +0.26(+1.44%) |
Mar 14, 2013 | 18.17 | 18.33 | 18.16 | 18.32 | 765,295 | +0.20(+1.08%) |
Mar 13, 2013 | 18.01 | 18.17 | 17.95 | 18.12 | 1,214,301 | +0.09(+0.49%) |
Mar 12, 2013 | 17.99 | 18.20 | 17.86 | 18.03 | 876,232 | +0.02(+0.11%) |
Mar 11, 2013 | 17.76 | 18.01 | 17.65 | 18.01 | 2,356,140 | +0.21(+1.15%) |
Mar 08, 2013 | 17.60 | 17.84 | 17.53 | 17.81 | 1,855,903 | +0.32(+1.85%) |
Mar 07, 2013 | 17.45 | 17.54 | 17.38 | 17.48 | 1,941,155 | +0.08(+0.45%) |
Mar 06, 2013 | 17.35 | 17.49 | 17.29 | 17.41 | 1,573,536 | +0.06(+0.34%) |
Mar 05, 2013 | 17.07 | 17.39 | 17.07 | 17.35 | 2,519,385 | +0.40(+2.37%) |
Mar 04, 2013 | 16.87 | 16.99 | 16.66 | 16.95 | 2,081,581 | +0.01(+0.06%) |
Mar 01, 2013 | 16.91 | 17.11 | 16.71 | 16.94 | 1,992,270 | -0.09(-0.52%) |
Feb 28, 2013 | 17.02 | 17.31 | 16.99 | 17.03 | 3,654,882 | +0.09(+0.52%) |
Feb 27, 2013 | 16.22 | 16.95 | 16.22 | 16.94 | 1,487,405 | +0.70(+4.34%) |
Feb 26, 2013 | 16.25 | 16.27 | 16.07 | 16.23 | 1,320,319 | +0.17(+1.04%) |
Feb 22, 2013 | 16.02 | 16.19 | 15.94 | 16.07 | 1,478,998 | +0.18(+1.11%) |
Feb 21, 2013 | 15.97 | 16.04 | 15.71 | 15.89 | 1,637,782 | -0.22(-1.34%) |
Feb 20, 2013 | 16.46 | 16.52 | 16.08 | 16.11 | 1,728,789 | -0.37(-2.26%) |
Feb 19, 2013 | 16.42 | 16.56 | 16.38 | 16.48 | 2,205,798 | +0.09(+0.54%) |
Feb 15, 2013 | 16.67 | 16.68 | 16.38 | 16.39 | 1,657,182 | -0.22(-1.35%) |
Feb 14, 2013 | 16.38 | 16.78 | 16.34 | 16.61 | 2,726,696 | +0.15(+0.89%) |
Feb 13, 2013 | 17.02 | 17.10 | 16.45 | 16.47 | 3,724,347 | -0.11(-0.65%) |
Feb 12, 2013 | 17.21 | 17.36 | 16.44 | 16.58 | 6,888,093 | +0.80(+5.08%) |
Feb 11, 2013 | 15.51 | 15.85 | 15.45 | 15.77 | 1,796,033 | +0.12(+0.75%) |
Feb 08, 2013 | 15.96 | 15.96 | 15.58 | 15.66 | 2,320,968 | -0.23(-1.48%) |
Feb 07, 2013 | 16.08 | 16.09 | 15.74 | 15.89 | 1,327,073 | -0.14(-0.85%) |
Feb 06, 2013 | 15.88 | 16.11 | 15.88 | 16.03 | 737,181 | +0.40(+2.57%) |
Feb 04, 2013 | 15.79 | 15.83 | 15.62 | 15.63 | 1,153,875 | -0.24(-1.54%) |
Feb 01, 2013 | 15.73 | 15.97 | 15.62 | 15.87 | 2,438,585 | +0.28(+1.82%) |
Jan 31, 2013 | 15.62 | 15.69 | 15.56 | 15.59 | 899,634 | -0.04(-0.25%) |
Jan 30, 2013 | 15.80 | 15.81 | 15.61 | 15.63 | 944,692 | -0.16(-0.99%) |
Jan 29, 2013 | 15.71 | 15.87 | 15.70 | 15.78 | 899,590 | +0.03(+0.19%) |
Jan 28, 2013 | 15.78 | 15.80 | 15.61 | 15.75 | 855,879 | -0.01(-0.06%) |
Jan 25, 2013 | 15.70 | 15.85 | 15.62 | 15.76 | 1,747,680 | +0.15(+0.94%) |
Jan 24, 2013 | 15.82 | 15.92 | 15.58 | 15.62 | 3,165,458 | -0.21(-1.30%) |
Jan 23, 2013 | 16.21 | 16.35 | 15.77 | 15.82 | 2,741,134 | -0.47(-2.88%) |
Jan 22, 2013 | 16.37 | 16.42 | 16.21 | 16.29 | 2,440,016 | -0.07(-0.42%) |
Jan 18, 2013 | 16.04 | 16.39 | 15.99 | 16.36 | 1,679,420 | +0.38(+2.39%) |
Jan 17, 2013 | 15.69 | 16.01 | 15.56 | 15.98 | 7,646,587 | +0.33(+2.13%) |
Jan 16, 2013 | 16.23 | 16.26 | 15.57 | 15.65 | 2,732,714 | -0.73(-4.48%) |
Jan 15, 2013 | 16.14 | 16.42 | 16.14 | 16.38 | 925,502 | +0.12(+0.72%) |
Jan 14, 2013 | 16.29 | 16.35 | 16.08 | 16.26 | 680,893 | -0.06(-0.36%) |
Jan 11, 2013 | 16.46 | 16.47 | 16.29 | 16.32 | 710,603 | -0.13(-0.77%) |
Jan 10, 2013 | 16.44 | 16.49 | 16.27 | 16.45 | 897,543 | +0.16(+0.96%) |
Jan 09, 2013 | 16.44 | 16.57 | 16.14 | 16.29 | 2,425,449 | -0.26(-1.60%) |
Jan 08, 2013 | 16.68 | 16.88 | 16.40 | 16.56 | 2,277,390 | -0.22(-1.28%) |
Jan 07, 2013 | 17.10 | 17.18 | 16.67 | 16.77 | 1,940,783 | -0.71(-4.08%) |
Jan 04, 2013 | 17.57 | 17.59 | 17.44 | 17.48 | 1,104,423 | -0.04(-0.22%) |
Jan 03, 2013 | 16.97 | 17.60 | 16.90 | 17.52 | 2,351,600 | +0.63(+3.70%) |
Jan 02, 2013 | 17.03 | 17.03 | 16.66 | 16.90 | 2,309,347 | +0.30(+1.83%) |
Dec 31, 2012 | 15.86 | 16.60 | 15.86 | 16.59 | 2,565,729 | +0.72(+4.56%) |
Dec 28, 2012 | 15.98 | 16.06 | 15.84 | 15.87 | 1,475,224 | -0.21(-1.28%) |
Dec 27, 2012 | 16.07 | 16.16 | 15.98 | 16.08 | 1,679,781 | +0.04(+0.24%) |
Dec 26, 2012 | 16.01 | 16.09 | 15.96 | 16.04 | 625,303 | +0.02(+0.12%) |
Dec 24, 2012 | 16.03 | 16.05 | 15.90 | 16.02 | 862,777 | -0.01(-0.06%) |
Dec 21, 2012 | 15.62 | 16.03 | 15.56 | 16.03 | 3,504,651 | +0.20(+1.24%) |
Dec 20, 2012 | 15.89 | 15.95 | 15.71 | 15.83 | 1,630,396 | -0.03(-0.19%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.84 | 15.86 | 2,431,381 | -0.17(-1.04%) |
Dec 18, 2012 | 15.76 | 16.05 | 15.73 | 16.03 | 2,097,572 | +0.21(+1.30%) |
Dec 17, 2012 | 15.64 | 15.83 | 15.54 | 15.82 | 834,356 | +0.18(+1.13%) |
Dec 14, 2012 | 15.57 | 15.75 | 15.57 | 15.65 | 2,018,952 | +0.03(+0.19%) |
Dec 13, 2012 | 15.77 | 15.93 | 15.60 | 15.62 | 1,557,964 | -0.17(-1.05%) |
Dec 12, 2012 | 15.70 | 15.95 | 15.68 | 15.78 | 1,681,867 | +0.17(+1.06%) |
Dec 11, 2012 | 15.65 | 15.67 | 15.40 | 15.62 | 970,724 | +0.04(+0.25%) |
Dec 10, 2012 | 15.23 | 15.62 | 15.13 | 15.58 | 1,138,797 | +0.38(+2.51%) |
Dec 07, 2012 | 15.17 | 15.22 | 14.95 | 15.20 | 1,504,703 | +0.09(+0.58%) |
Dec 06, 2012 | 15.09 | 15.15 | 14.82 | 15.11 | 1,310,219 | -0.03(-0.19%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.03 | 15.14 | 1,141,308 | -0.04(-0.26%) |
Dec 04, 2012 | 15.12 | 15.28 | 15.03 | 15.18 | 1,055,090 | -0.22(-1.46%) |
Nov 30, 2012 | 15.22 | 15.42 | 15.15 | 15.40 | 2,104,740 | +0.24(+1.61%) |
Nov 29, 2012 | 14.87 | 15.17 | 14.82 | 15.16 | 1,732,286 | +0.28(+1.91%) |
Nov 28, 2012 | 14.59 | 14.99 | 14.58 | 14.87 | 1,443,520 | +0.19(+1.26%) |
Nov 27, 2012 | 14.59 | 15.29 | 14.52 | 14.69 | 1,635,898 | +0.04(+0.27%) |
Nov 26, 2012 | 14.57 | 14.67 | 14.47 | 14.65 | 1,479,337 | +0.01(+0.07%) |
Nov 23, 2012 | 14.58 | 14.66 | 14.46 | 14.64 | 315,936 | +0.14(+0.94%) |
Nov 21, 2012 | 14.53 | 14.67 | 14.45 | 14.50 | 1,171,754 | -0.04(-0.27%) |
Nov 20, 2012 | 14.37 | 14.56 | 14.29 | 14.54 | 1,992,300 | +0.13(+0.88%) |
Nov 19, 2012 | 13.96 | 14.56 | 13.94 | 14.41 | 4,882,537 | +0.68(+4.99%) |
Nov 16, 2012 | 14.01 | 14.07 | 13.65 | 13.73 | 2,324,123 | -0.27(-1.96%) |
Nov 15, 2012 | 14.18 | 14.38 | 13.97 | 14.00 | 1,664,813 | -0.23(-1.65%) |
Nov 14, 2012 | 14.59 | 14.59 | 14.16 | 14.24 | 1,615,706 | -0.25(-1.75%) |
Nov 13, 2012 | 14.63 | 14.73 | 14.39 | 14.49 | 1,802,948 | -0.18(-1.20%) |
Nov 12, 2012 | 14.99 | 15.18 | 14.63 | 14.67 | 1,962,400 | -0.19(-1.25%) |
Nov 09, 2012 | 14.72 | 15.07 | 14.64 | 14.85 | 2,013,601 | +0.15(+1.00%) |
Nov 08, 2012 | 14.95 | 15.05 | 14.51 | 14.71 | 1,833,118 | -0.15(-0.99%) |
Nov 07, 2012 | 15.16 | 15.24 | 14.57 | 14.85 | 3,194,341 | -0.53(-3.43%) |
Nov 06, 2012 | 15.14 | 15.48 | 15.00 | 15.38 | 2,514,196 | +0.29(+1.94%) |
Nov 05, 2012 | 15.00 | 15.18 | 14.94 | 15.09 | 2,226,687 | +0.13(+0.85%) |
Nov 02, 2012 | 14.55 | 15.34 | 14.45 | 14.96 | 2,964,352 | -0.67(-4.32%) |
Nov 01, 2012 | 14.55 | 16.01 | 14.55 | 15.64 | 5,160,529 | +0.35(+2.30%) |
Oct 31, 2012 | 14.37 | 15.38 | 14.19 | 15.28 | 6,059,417 | +0.91(+6.33%) |
Oct 26, 2012 | 14.63 | 14.38 | 14.38 | 14.38 | 6,495,782 | -0.40(-2.71%) |
Oct 25, 2012 | 16.54 | 17.23 | 14.02 | 14.78 | 18,300,172 | -6.41(-30.24%) |
Oct 24, 2012 | 21.61 | 21.78 | 21.14 | 21.18 | 1,020,865 | -0.25(-1.19%) |
Oct 23, 2012 | 21.40 | 21.49 | 21.14 | 21.44 | 499,832 | -0.42(-1.92%) |
Oct 19, 2012 | 22.18 | 22.24 | 21.78 | 21.86 | 901,693 | -0.51(-2.27%) |
Oct 18, 2012 | 22.06 | 22.37 | 21.98 | 22.36 | 966,109 | +0.18(+0.79%) |
Oct 17, 2012 | 21.83 | 22.23 | 21.78 | 22.19 | 1,043,523 | +0.27(+1.25%) |
Oct 16, 2012 | 21.46 | 21.99 | 21.44 | 21.91 | 753,358 | +0.51(+2.38%) |
Oct 15, 2012 | 21.19 | 21.55 | 21.17 | 21.41 | 1,091,043 | +0.19(+0.88%) |
Oct 12, 2012 | 21.00 | 21.26 | 20.93 | 21.22 | 1,568,959 | +0.18(+0.84%) |
Oct 11, 2012 | 21.20 | 21.37 | 21.02 | 21.04 | 888,650 | +0.03(+0.14%) |
Oct 10, 2012 | 21.27 | 21.49 | 20.97 | 21.02 | 978,445 | -0.22(-1.06%) |
Oct 09, 2012 | 21.66 | 21.66 | 21.11 | 21.24 | 1,137,980 | -0.42(-1.94%) |
Oct 08, 2012 | 21.66 | 21.84 | 21.58 | 21.66 | 1,288,733 | -0.08(-0.36%) |
Oct 05, 2012 | 22.01 | 22.17 | 21.68 | 21.74 | 1,069,513 | -0.13(-0.58%) |
Oct 04, 2012 | 21.94 | 22.10 | 21.66 | 21.87 | 1,170,937 | +0.01(+0.04%) |
Oct 03, 2012 | 22.11 | 22.34 | 21.75 | 21.86 | 1,601,097 | -0.18(-0.80%) |
Oct 02, 2012 | 21.95 | 22.22 | 21.90 | 22.03 | 1,887,271 | +0.15(+0.67%) |
Oct 01, 2012 | 21.79 | 22.27 | 21.72 | 21.89 | 1,460,758 | +0.17(+0.77%) |
Sep 28, 2012 | 21.82 | 21.95 | 21.41 | 21.72 | 1,463,633 | -0.22(-1.02%) |
Sep 27, 2012 | 22.01 | 22.06 | 21.57 | 21.94 | 1,784,361 | +0.19(+0.85%) |
Sep 26, 2012 | 21.79 | 22.04 | 21.61 | 21.76 | 1,317,051 | +0.00(+0.00%) |
Sep 25, 2012 | 22.28 | 22.36 | 21.76 | 21.76 | 1,293,406 | -0.46(-2.07%) |
Sep 24, 2012 | 21.90 | 22.35 | 21.90 | 22.22 | 1,626,295 | +0.20(+0.89%) |
Sep 21, 2012 | 22.09 | 22.55 | 21.93 | 22.02 | 1,711,234 | +0.03(+0.13%) |
Sep 20, 2012 | 22.46 | 22.53 | 21.96 | 21.99 | 1,932,440 | -0.57(-2.51%) |
Sep 19, 2012 | 22.82 | 22.86 | 22.36 | 22.56 | 2,771,618 | -0.10(-0.43%) |
Sep 18, 2012 | 23.02 | 23.02 | 22.40 | 22.66 | 2,518,717 | -0.37(-1.61%) |
Sep 17, 2012 | 23.19 | 23.42 | 22.95 | 23.03 | 1,022,888 | -0.22(-0.93%) |
Sep 14, 2012 | 23.41 | 23.48 | 22.65 | 23.24 | 2,516,917 | -0.17(-0.71%) |
Sep 13, 2012 | 24.30 | 24.30 | 23.13 | 23.41 | 2,328,637 | -1.04(-4.24%) |
Sep 12, 2012 | 24.54 | 24.84 | 24.33 | 24.45 | 892,986 | +0.00(+0.00%) |
Sep 11, 2012 | 24.49 | 24.57 | 24.35 | 24.45 | 509,258 | +0.00(+0.00%) |
Sep 10, 2012 | 24.81 | 24.83 | 24.36 | 24.45 | 935,425 | -0.40(-1.61%) |
Sep 07, 2012 | 24.89 | 25.06 | 24.69 | 24.85 | 813,721 | +0.01(+0.04%) |
Sep 06, 2012 | 24.35 | 24.88 | 24.33 | 24.84 | 825,680 | +0.76(+3.17%) |
Sep 05, 2012 | 24.24 | 24.27 | 23.95 | 24.08 | 985,233 | -0.13(-0.53%) |
Sep 04, 2012 | 24.38 | 24.55 | 23.90 | 24.20 | 986,274 | -0.11(-0.44%) |
Aug 31, 2012 | 24.68 | 24.82 | 24.23 | 24.31 | 830,127 | -0.21(-0.84%) |
Aug 30, 2012 | 24.81 | 24.81 | 24.30 | 24.52 | 301,392 | -0.35(-1.42%) |
Aug 29, 2012 | 24.74 | 24.92 | 24.57 | 24.87 | 618,824 | +0.43(+1.76%) |
Aug 27, 2012 | 24.83 | 24.92 | 24.30 | 24.44 | 795,388 | -0.35(-1.42%) |
Aug 24, 2012 | 24.33 | 24.85 | 24.32 | 24.79 | 1,049,085 | +0.44(+1.81%) |
Aug 23, 2012 | 24.44 | 24.61 | 24.03 | 24.35 | 1,371,748 | -0.33(-1.35%) |
Aug 22, 2012 | 24.94 | 25.07 | 24.45 | 24.68 | 639,436 | -0.34(-1.37%) |
Aug 21, 2012 | 25.17 | 25.23 | 24.85 | 25.02 | 603,131 | -0.04(-0.16%) |
Aug 20, 2012 | 25.01 | 25.23 | 24.96 | 25.06 | 829,061 | +0.05(+0.20%) |
Aug 17, 2012 | 24.90 | 25.09 | 24.87 | 25.01 | 665,280 | +0.13(+0.51%) |
Aug 16, 2012 | 24.63 | 25.10 | 24.59 | 24.89 | 712,570 | +0.31(+1.27%) |
Aug 15, 2012 | 24.39 | 24.68 | 24.34 | 24.57 | 625,049 | +0.19(+0.76%) |
Aug 14, 2012 | 24.68 | 24.85 | 24.32 | 24.39 | 753,668 | -0.16(-0.64%) |
Aug 13, 2012 | 24.55 | 24.66 | 24.37 | 24.55 | 604,200 | +0.00(+0.00%) |
Aug 10, 2012 | 24.83 | 24.85 | 24.38 | 24.55 | 1,119,434 | -0.36(-1.45%) |
Aug 09, 2012 | 25.13 | 25.15 | 24.82 | 24.91 | 733,433 | -0.37(-1.47%) |
Aug 08, 2012 | 24.59 | 25.30 | 24.45 | 25.28 | 1,512,614 | +0.59(+2.38%) |
Aug 07, 2012 | 23.88 | 24.85 | 23.83 | 24.69 | 1,780,053 | +0.93(+3.91%) |
Aug 06, 2012 | 23.69 | 23.91 | 23.45 | 23.76 | 882,892 | +0.08(+0.33%) |
Aug 03, 2012 | 22.53 | 23.96 | 22.53 | 23.68 | 1,310,451 | +1.08(+4.76%) |
Aug 02, 2012 | 21.70 | 23.57 | 21.47 | 22.61 | 1,795,612 | +0.14(+0.61%) |
Aug 01, 2012 | 23.11 | 23.17 | 22.46 | 22.47 | 865,559 | -0.51(-2.21%) |
Jul 31, 2012 | 22.73 | 23.13 | 22.73 | 22.98 | 765,872 | +0.19(+0.82%) |
Jul 30, 2012 | 22.76 | 22.94 | 22.56 | 22.79 | 492,125 | -0.04(-0.17%) |
Jul 27, 2012 | 22.52 | 22.94 | 22.45 | 22.83 | 518,735 | +0.52(+2.32%) |
Jul 26, 2012 | 22.37 | 22.62 | 22.05 | 22.32 | 781,869 | +0.37(+1.69%) |
Jul 25, 2012 | 21.82 | 22.22 | 21.75 | 21.94 | 1,137,621 | +0.30(+1.40%) |
Jul 24, 2012 | 22.12 | 22.12 | 21.36 | 21.64 | 670,192 | -0.42(-1.91%) |
Jul 23, 2012 | 21.77 | 22.12 | 21.44 | 22.06 | 898,239 | -0.20(-0.88%) |
Jul 20, 2012 | 22.05 | 22.55 | 20.91 | 22.26 | 966,493 | -0.37(-1.64%) |
Jul 19, 2012 | 21.59 | 22.66 | 21.53 | 22.63 | 1,388,603 | +1.22(+5.71%) |
Jul 18, 2012 | 21.15 | 21.58 | 21.12 | 21.41 | 942,067 | +0.23(+1.11%) |
Jul 17, 2012 | 21.71 | 21.83 | 21.12 | 21.17 | 1,066,793 | -0.46(-2.13%) |
Jul 16, 2012 | 21.96 | 21.98 | 21.46 | 21.63 | 471,056 | -0.40(-1.82%) |
Jul 13, 2012 | 21.62 | 22.42 | 21.62 | 22.03 | 662,639 | +0.40(+1.85%) |
Jul 12, 2012 | 21.81 | 21.90 | 21.53 | 21.63 | 795,177 | -0.34(-1.56%) |
Jul 11, 2012 | 22.80 | 22.87 | 21.93 | 21.97 | 932,531 | -0.88(-3.85%) |
Jul 10, 2012 | 23.26 | 23.36 | 22.71 | 22.85 | 499,914 | -0.18(-0.76%) |
Jul 09, 2012 | 22.76 | 23.03 | 22.51 | 23.03 | 511,736 | +0.23(+1.03%) |
Jul 06, 2012 | 23.20 | 23.20 | 22.57 | 22.79 | 496,490 | -0.72(-3.08%) |
Jul 05, 2012 | 23.36 | 23.67 | 23.25 | 23.52 | 367,288 | +0.05(+0.21%) |
Jul 03, 2012 | 23.01 | 23.56 | 23.01 | 23.47 | 218,419 | +0.32(+1.39%) |
Jul 02, 2012 | 23.35 | 23.60 | 23.07 | 23.15 | 903,910 | -0.16(-0.67%) |
Jun 29, 2012 | 22.52 | 23.30 | 22.52 | 23.30 | 757,564 | +1.34(+6.10%) |
Jun 28, 2012 | 22.13 | 22.32 | 21.79 | 21.96 | 610,303 | -0.37(-1.66%) |
Jun 27, 2012 | 21.85 | 22.34 | 21.85 | 22.34 | 315,732 | +0.60(+2.74%) |
Jun 26, 2012 | 21.92 | 22.01 | 21.57 | 21.74 | 473,776 | -0.17(-0.76%) |
Jun 25, 2012 | 22.20 | 22.20 | 21.82 | 21.90 | 637,971 | -0.55(-2.44%) |
Jun 22, 2012 | 22.65 | 22.69 | 22.15 | 22.45 | 562,099 | -0.03(-0.13%) |
Jun 21, 2012 | 23.29 | 23.30 | 22.48 | 22.48 | 553,035 | -0.78(-3.36%) |
Jun 20, 2012 | 23.22 | 23.34 | 22.88 | 23.26 | 498,031 | +0.09(+0.38%) |
Jun 19, 2012 | 23.04 | 23.44 | 22.93 | 23.18 | 605,923 | +0.19(+0.81%) |
Jun 18, 2012 | 22.42 | 23.10 | 22.39 | 22.99 | 365,419 | +0.48(+2.13%) |
Jun 15, 2012 | 23.05 | 23.05 | 22.45 | 22.51 | 533,434 | -0.50(-2.17%) |
Jun 14, 2012 | 22.67 | 23.12 | 22.55 | 23.01 | 570,037 | +0.43(+1.91%) |
Jun 13, 2012 | 22.95 | 23.10 | 22.42 | 22.58 | 652,316 | -0.46(-1.99%) |
Jun 12, 2012 | 22.55 | 23.08 | 22.52 | 23.04 | 824,862 | +0.65(+2.88%) |
Jun 11, 2012 | 22.75 | 22.81 | 22.35 | 22.39 | 724,631 | -0.06(-0.26%) |
Jun 08, 2012 | 22.38 | 22.47 | 22.14 | 22.45 | 762,608 | +0.06(+0.26%) |
Jun 07, 2012 | 22.43 | 22.77 | 22.27 | 22.39 | 537,065 | +0.29(+1.33%) |
Jun 06, 2012 | 21.90 | 22.25 | 21.76 | 22.10 | 1,147,806 | +0.47(+2.17%) |
Jun 05, 2012 | 21.60 | 21.78 | 21.45 | 21.63 | 975,445 | -0.01(-0.04%) |
Jun 04, 2012 | 21.82 | 21.87 | 21.32 | 21.64 | 900,967 | -0.10(-0.45%) |
Jun 01, 2012 | 22.00 | 22.07 | 21.57 | 21.74 | 1,337,214 | -0.82(-3.64%) |
May 31, 2012 | 22.64 | 22.69 | 22.28 | 22.56 | 1,039,943 | -0.07(-0.30%) |
May 30, 2012 | 22.68 | 22.73 | 22.51 | 22.63 | 551,662 | -0.33(-1.45%) |
May 29, 2012 | 23.08 | 23.29 | 22.63 | 22.96 | 1,177,896 | +0.07(+0.30%) |
May 25, 2012 | 23.06 | 23.27 | 22.76 | 22.89 | 765,822 | -0.21(-0.89%) |
May 24, 2012 | 22.77 | 23.20 | 22.57 | 23.10 | 1,351,501 | +0.48(+2.12%) |
May 23, 2012 | 22.27 | 22.75 | 22.00 | 22.62 | 1,087,763 | +0.10(+0.43%) |
May 22, 2012 | 22.50 | 22.76 | 22.35 | 22.52 | 830,451 | +0.15(+0.66%) |
May 21, 2012 | 21.77 | 22.55 | 21.69 | 22.37 | 930,795 | +0.72(+3.34%) |
May 18, 2012 | 21.81 | 21.87 | 21.55 | 21.65 | 1,000,354 | +0.01(+0.05%) |
May 17, 2012 | 22.64 | 22.69 | 21.59 | 21.64 | 1,073,399 | -0.93(-4.12%) |
May 16, 2012 | 23.17 | 23.26 | 22.54 | 22.57 | 770,789 | -0.47(-2.04%) |
May 15, 2012 | 23.14 | 23.33 | 22.93 | 23.04 | 521,281 | -0.18(-0.76%) |
May 14, 2012 | 22.94 | 23.50 | 22.90 | 23.22 | 940,680 | -0.17(-0.71%) |
May 11, 2012 | 23.35 | 23.79 | 23.35 | 23.38 | 481,920 | -0.18(-0.75%) |
May 10, 2012 | 24.12 | 24.17 | 23.40 | 23.56 | 760,148 | -0.24(-1.03%) |
May 09, 2012 | 23.82 | 23.89 | 23.55 | 23.80 | 1,171,119 | -0.35(-1.46%) |
May 08, 2012 | 24.21 | 24.23 | 23.74 | 24.15 | 1,196,221 | -0.25(-1.04%) |
May 07, 2012 | 24.47 | 24.62 | 24.22 | 24.41 | 981,297 | -0.26(-1.07%) |
May 04, 2012 | 24.93 | 24.93 | 24.51 | 24.67 | 1,395,671 | -0.48(-1.91%) |
May 03, 2012 | 24.75 | 25.33 | 24.15 | 25.15 | 1,649,603 | +0.41(+1.66%) |
May 02, 2012 | 24.35 | 24.87 | 24.27 | 24.74 | 1,093,268 | +0.12(+0.48%) |