Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.00 | 10.24 | 9.530 | 10.24 | 377,723 | +0.10(+0.99%) |
Apr 29, 2013 | 9.470 | 10.22 | 9.220 | 10.14 | 578,961 | +0.25(+2.53%) |
Apr 26, 2013 | 10.23 | 10.13 | 9.750 | 9.890 | 527,725 | -0.24(-2.37%) |
Apr 25, 2013 | 10.19 | 10.53 | 10.02 | 10.13 | 532,349 | +0.11(+1.10%) |
Apr 24, 2013 | 9.740 | 10.02 | 9.520 | 10.02 | 400,083 | +0.42(+4.37%) |
Apr 23, 2013 | 9.730 | 9.800 | 9.410 | 9.600 | 365,579 | -0.17(-1.74%) |
Apr 22, 2013 | 9.720 | 9.980 | 9.431 | 9.770 | 430,185 | +0.26(+2.73%) |
Apr 19, 2013 | 9.890 | 9.890 | 9.290 | 9.510 | 324,178 | +0.06(+0.63%) |
Apr 18, 2013 | 8.810 | 9.670 | 8.610 | 9.450 | 995,953 | +0.79(+9.12%) |
Apr 17, 2013 | 10.06 | 10.06 | 8.410 | 8.660 | 1,160,512 | -1.08(-11.09%) |
Apr 16, 2013 | 10.16 | 10.49 | 9.530 | 9.740 | 751,948 | +0.05(+0.52%) |
Apr 15, 2013 | 10.16 | 10.44 | 9.670 | 9.690 | 1,165,836 | -1.07(-9.94%) |
Apr 12, 2013 | 11.34 | 11.37 | 10.61 | 10.76 | 786,420 | -0.69(-6.03%) |
Apr 11, 2013 | 11.61 | 11.65 | 11.42 | 11.45 | 298,088 | -0.06(-0.52%) |
Apr 10, 2013 | 11.70 | 11.78 | 11.42 | 11.51 | 400,971 | -0.28(-2.37%) |
Apr 09, 2013 | 11.75 | 12.18 | 11.75 | 11.79 | 426,206 | -0.05(-0.42%) |
Apr 08, 2013 | 11.90 | 12.15 | 11.76 | 11.84 | 225,379 | -0.15(-1.25%) |
Apr 05, 2013 | 12.06 | 12.29 | 11.75 | 11.99 | 316,050 | +0.02(+0.17%) |
Apr 04, 2013 | 11.81 | 12.10 | 11.50 | 11.97 | 513,793 | +0.09(+0.76%) |
Apr 03, 2013 | 12.65 | 12.76 | 11.69 | 11.88 | 757,843 | -0.73(-5.79%) |
Apr 02, 2013 | 12.95 | 12.95 | 12.55 | 12.61 | 350,355 | -0.39(-3.00%) |
Apr 01, 2013 | 13.01 | 13.20 | 12.77 | 13.00 | 221,746 | -0.03(-0.23%) |
Mar 28, 2013 | 12.84 | 13.15 | 12.83 | 13.03 | 268,549 | +0.08(+0.62%) |
Mar 27, 2013 | 12.68 | 13.00 | 12.68 | 12.95 | 370,647 | +0.19(+1.49%) |
Mar 26, 2013 | 13.07 | 13.10 | 12.63 | 12.76 | 302,170 | -0.32(-2.45%) |
Mar 25, 2013 | 12.65 | 13.09 | 12.44 | 13.08 | 429,092 | +0.43(+3.40%) |
Mar 22, 2013 | 12.55 | 12.82 | 12.52 | 12.65 | 247,867 | -0.03(-0.24%) |
Mar 21, 2013 | 12.51 | 12.73 | 12.51 | 12.68 | 413,529 | +0.17(+1.36%) |
Mar 20, 2013 | 12.78 | 12.87 | 12.47 | 12.51 | 304,266 | -0.31(-2.42%) |
Mar 19, 2013 | 12.94 | 13.17 | 12.26 | 12.82 | 497,988 | +0.10(+0.79%) |
Mar 18, 2013 | 12.72 | 13.09 | 12.72 | 12.72 | 261,998 | +0.04(+0.32%) |
Mar 15, 2013 | 13.10 | 13.27 | 12.67 | 12.68 | 529,690 | -0.40(-3.06%) |
Mar 14, 2013 | 13.04 | 13.29 | 12.98 | 13.08 | 224,015 | +0.08(+0.62%) |
Mar 13, 2013 | 13.08 | 13.24 | 12.97 | 13.00 | 192,308 | -0.02(-0.15%) |
Mar 12, 2013 | 13.30 | 13.44 | 12.93 | 13.02 | 508,949 | -0.09(-0.69%) |
Mar 11, 2013 | 14.02 | 14.02 | 12.96 | 13.11 | 735,380 | -0.91(-6.49%) |
Mar 08, 2013 | 13.40 | 14.17 | 13.40 | 14.02 | 360,935 | +0.45(+3.32%) |
Mar 07, 2013 | 13.54 | 13.74 | 13.42 | 13.57 | 273,002 | -0.04(-0.29%) |
Mar 06, 2013 | 13.07 | 13.61 | 12.89 | 13.61 | 271,627 | +0.66(+5.10%) |
Mar 05, 2013 | 13.01 | 13.01 | 12.58 | 12.95 | 292,624 | +0.28(+2.21%) |
Mar 04, 2013 | 12.88 | 12.90 | 12.49 | 12.67 | 434,342 | -0.23(-1.78%) |
Mar 01, 2013 | 13.29 | 13.29 | 12.80 | 12.90 | 314,663 | -0.20(-1.53%) |
Feb 28, 2013 | 13.21 | 13.30 | 13.06 | 13.10 | 266,358 | -0.28(-2.09%) |
Feb 27, 2013 | 13.80 | 13.80 | 13.34 | 13.38 | 315,377 | -0.19(-1.40%) |
Feb 26, 2013 | 13.71 | 13.79 | 13.33 | 13.57 | 341,690 | +0.50(+3.83%) |
Feb 22, 2013 | 13.09 | 13.17 | 12.87 | 13.07 | 252,850 | +0.04(+0.31%) |
Feb 21, 2013 | 12.81 | 13.20 | 12.77 | 13.03 | 350,291 | +0.27(+2.12%) |
Feb 20, 2013 | 13.01 | 13.04 | 12.71 | 12.76 | 452,818 | -0.35(-2.67%) |
Feb 19, 2013 | 13.35 | 13.39 | 13.00 | 13.11 | 549,609 | -0.19(-1.43%) |
Feb 15, 2013 | 13.49 | 13.58 | 13.25 | 13.30 | 399,740 | -0.18(-1.34%) |
Feb 14, 2013 | 13.44 | 13.69 | 13.44 | 13.48 | 171,220 | +0.07(+0.52%) |
Feb 13, 2013 | 13.52 | 13.65 | 13.41 | 13.41 | 188,421 | -0.13(-0.96%) |
Feb 12, 2013 | 13.44 | 13.71 | 13.35 | 13.54 | 228,685 | +0.10(+0.74%) |
Feb 11, 2013 | 13.51 | 13.67 | 13.34 | 13.44 | 190,226 | -0.07(-0.52%) |
Feb 08, 2013 | 13.62 | 13.73 | 13.51 | 13.51 | 130,953 | -0.08(-0.59%) |
Feb 07, 2013 | 13.68 | 13.77 | 13.59 | 13.59 | 193,918 | -0.22(-1.59%) |
Feb 06, 2013 | 13.51 | 13.81 | 13.51 | 13.81 | 155,666 | +0.30(+2.22%) |
Feb 04, 2013 | 13.51 | 13.76 | 13.49 | 13.51 | 283,975 | -0.10(-0.73%) |
Feb 01, 2013 | 13.83 | 14.00 | 13.58 | 13.61 | 277,069 | -0.09(-0.66%) |
Jan 31, 2013 | 14.01 | 14.01 | 13.62 | 13.70 | 376,914 | -0.05(-0.36%) |
Jan 30, 2013 | 14.14 | 14.18 | 13.72 | 13.75 | 311,592 | -0.18(-1.29%) |
Jan 29, 2013 | 14.06 | 14.25 | 13.79 | 13.93 | 369,783 | -0.06(-0.43%) |
Jan 28, 2013 | 14.90 | 14.90 | 13.91 | 13.99 | 370,441 | -0.20(-1.41%) |
Jan 25, 2013 | 14.16 | 14.25 | 13.95 | 14.19 | 486,153 | -0.01(-0.07%) |
Jan 24, 2013 | 14.37 | 14.48 | 14.07 | 14.20 | 418,033 | -0.18(-1.25%) |
Jan 23, 2013 | 14.80 | 14.85 | 14.37 | 14.38 | 369,682 | -0.48(-3.23%) |
Jan 22, 2013 | 14.40 | 14.86 | 14.25 | 14.86 | 509,656 | +0.47(+3.27%) |
Jan 18, 2013 | 14.66 | 14.76 | 14.20 | 14.39 | 519,570 | -0.26(-1.77%) |
Jan 17, 2013 | 14.79 | 14.86 | 14.49 | 14.65 | 316,713 | -0.23(-1.55%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.75 | 14.88 | 201,149 | -0.18(-1.20%) |
Jan 15, 2013 | 15.14 | 15.31 | 15.01 | 15.06 | 227,490 | -0.03(-0.20%) |
Jan 14, 2013 | 14.87 | 15.25 | 14.76 | 15.09 | 380,812 | +0.28(+1.89%) |
Jan 11, 2013 | 14.16 | 15.20 | 14.10 | 14.81 | 712,288 | +0.88(+6.32%) |
Jan 10, 2013 | 14.23 | 14.23 | 13.88 | 13.93 | 403,767 | -0.08(-0.57%) |
Jan 09, 2013 | 14.39 | 14.45 | 13.99 | 14.01 | 425,951 | -0.16(-1.13%) |
Jan 08, 2013 | 14.18 | 14.35 | 14.06 | 14.17 | 279,825 | +0.00(+0.00%) |
Jan 07, 2013 | 14.32 | 14.41 | 14.13 | 14.17 | 268,105 | -0.15(-1.05%) |
Jan 04, 2013 | 14.56 | 14.58 | 14.21 | 14.32 | 468,130 | -0.31(-2.12%) |
Jan 03, 2013 | 15.15 | 15.40 | 14.30 | 14.63 | 609,035 | -0.64(-4.19%) |
Jan 02, 2013 | 15.70 | 15.79 | 15.24 | 15.27 | 442,814 | -0.14(-0.91%) |
Dec 31, 2012 | 15.05 | 15.41 | 14.75 | 15.41 | 385,840 | +0.32(+2.12%) |
Dec 28, 2012 | 15.12 | 15.37 | 15.06 | 15.09 | 189,240 | -0.15(-0.98%) |
Dec 27, 2012 | 15.50 | 15.56 | 15.11 | 15.24 | 277,107 | -0.32(-2.06%) |
Dec 26, 2012 | 15.38 | 15.68 | 15.10 | 15.56 | 186,716 | +0.36(+2.37%) |
Dec 24, 2012 | 15.28 | 15.30 | 14.79 | 15.20 | 221,397 | -0.15(-0.98%) |
Dec 21, 2012 | 15.26 | 15.57 | 15.00 | 15.35 | 529,113 | -0.04(-0.26%) |
Dec 20, 2012 | 15.17 | 15.40 | 15.09 | 15.39 | 320,073 | -0.04(-0.26%) |
Dec 19, 2012 | 15.67 | 15.75 | 15.14 | 15.43 | 424,950 | -0.21(-1.34%) |
Dec 18, 2012 | 15.45 | 15.73 | 15.28 | 15.64 | 377,381 | +0.17(+1.10%) |
Dec 17, 2012 | 16.00 | 16.00 | 15.05 | 15.47 | 467,808 | -0.59(-3.67%) |
Dec 14, 2012 | 16.03 | 16.33 | 15.89 | 16.06 | 336,515 | +0.04(+0.25%) |
Dec 13, 2012 | 16.49 | 16.54 | 15.90 | 16.02 | 264,226 | -0.68(-4.07%) |
Dec 12, 2012 | 16.75 | 16.88 | 16.39 | 16.70 | 223,322 | +0.13(+0.78%) |
Dec 11, 2012 | 16.44 | 16.80 | 16.30 | 16.57 | 274,515 | +0.19(+1.16%) |
Dec 10, 2012 | 16.28 | 16.50 | 16.28 | 16.38 | 195,811 | +0.02(+0.12%) |
Dec 07, 2012 | 16.50 | 16.60 | 16.24 | 16.36 | 118,683 | -0.03(-0.18%) |
Dec 06, 2012 | 15.90 | 16.67 | 15.90 | 16.39 | 230,808 | -0.03(-0.18%) |
Dec 05, 2012 | 16.26 | 16.50 | 16.00 | 16.42 | 383,632 | +0.17(+1.05%) |
Dec 04, 2012 | 15.96 | 16.41 | 15.92 | 16.25 | 433,756 | +0.39(+2.46%) |
Nov 30, 2012 | 16.26 | 16.40 | 15.66 | 15.86 | 304,157 | -0.35(-2.16%) |
Nov 29, 2012 | 16.14 | 16.50 | 15.92 | 16.21 | 139,486 | +0.19(+1.19%) |
Nov 28, 2012 | 15.00 | 16.02 | 14.81 | 16.02 | 301,527 | +0.66(+4.30%) |
Nov 27, 2012 | 15.95 | 16.30 | 15.35 | 15.36 | 354,072 | -0.57(-3.58%) |
Nov 26, 2012 | 16.14 | 16.14 | 15.75 | 15.93 | 243,008 | -0.25(-1.55%) |
Nov 23, 2012 | 16.20 | 16.35 | 15.89 | 16.18 | 230,664 | +0.04(+0.25%) |
Nov 21, 2012 | 15.15 | 16.14 | 15.07 | 16.14 | 514,943 | +1.07(+7.10%) |
Nov 20, 2012 | 14.90 | 15.13 | 14.80 | 15.07 | 331,700 | +0.19(+1.28%) |
Nov 19, 2012 | 14.04 | 15.13 | 14.04 | 14.88 | 678,243 | +1.19(+8.69%) |
Nov 16, 2012 | 13.02 | 13.95 | 12.71 | 13.69 | 869,602 | +0.81(+6.29%) |
Nov 15, 2012 | 12.67 | 13.71 | 12.13 | 12.88 | 1,420,075 | +0.21(+1.66%) |
Nov 14, 2012 | 14.50 | 14.70 | 12.56 | 12.67 | 1,218,904 | -2.06(-13.99%) |
Nov 13, 2012 | 14.70 | 15.06 | 14.56 | 14.73 | 440,770 | -0.27(-1.80%) |
Nov 12, 2012 | 16.50 | 16.59 | 14.86 | 15.00 | 889,548 | -1.48(-8.98%) |
Nov 09, 2012 | 16.61 | 16.98 | 16.11 | 16.48 | 619,586 | -0.50(-2.94%) |
Nov 08, 2012 | 16.98 | 17.04 | 16.50 | 16.98 | 263,544 | +0.25(+1.49%) |
Nov 07, 2012 | 17.08 | 17.10 | 16.49 | 16.73 | 222,217 | -0.30(-1.76%) |
Nov 06, 2012 | 17.04 | 17.34 | 16.90 | 17.03 | 362,777 | +0.14(+0.83%) |
Nov 05, 2012 | 17.25 | 17.57 | 16.85 | 16.89 | 253,345 | -0.21(-1.23%) |
Nov 02, 2012 | 17.08 | 17.40 | 16.93 | 17.10 | 451,210 | +0.24(+1.42%) |
Nov 01, 2012 | 17.02 | 17.02 | 16.52 | 16.86 | 218,894 | +0.14(+0.84%) |
Oct 31, 2012 | 16.34 | 16.75 | 16.14 | 16.72 | 282,007 | +0.42(+2.58%) |
Oct 26, 2012 | 16.56 | 16.30 | 16.30 | 16.30 | 290,200 | -0.44(-2.63%) |
Oct 25, 2012 | 16.77 | 17.10 | 16.08 | 16.74 | 620,015 | -0.05(-0.30%) |
Oct 24, 2012 | 17.42 | 17.60 | 16.70 | 16.79 | 340,644 | -0.41(-2.38%) |
Oct 23, 2012 | 17.42 | 17.49 | 17.06 | 17.20 | 291,958 | -0.38(-2.16%) |
Oct 19, 2012 | 17.98 | 18.18 | 17.32 | 17.58 | 652,816 | -0.43(-2.39%) |
Oct 18, 2012 | 17.72 | 18.54 | 16.79 | 18.01 | 2,124,824 | -2.14(-10.62%) |
Oct 17, 2012 | 20.22 | 20.29 | 19.69 | 20.15 | 163,136 | -0.12(-0.59%) |
Oct 16, 2012 | 20.57 | 20.75 | 20.20 | 20.27 | 200,374 | +0.21(+1.05%) |
Oct 15, 2012 | 20.00 | 20.21 | 19.81 | 20.06 | 116,363 | -0.07(-0.35%) |
Oct 12, 2012 | 20.50 | 20.75 | 19.81 | 20.13 | 123,947 | -0.33(-1.61%) |
Oct 11, 2012 | 20.69 | 21.01 | 20.37 | 20.46 | 131,258 | -0.19(-0.92%) |
Oct 10, 2012 | 20.20 | 20.68 | 19.74 | 20.65 | 192,451 | +0.68(+3.41%) |
Oct 09, 2012 | 20.34 | 20.47 | 19.72 | 19.97 | 263,032 | -0.40(-1.96%) |
Oct 08, 2012 | 20.33 | 20.46 | 20.21 | 20.37 | 108,467 | -0.15(-0.73%) |
Oct 05, 2012 | 20.80 | 21.10 | 20.17 | 20.52 | 188,676 | -0.32(-1.54%) |
Oct 04, 2012 | 20.99 | 21.00 | 20.51 | 20.84 | 198,784 | +0.22(+1.07%) |
Oct 03, 2012 | 20.75 | 20.97 | 20.54 | 20.62 | 254,933 | -0.32(-1.53%) |
Oct 02, 2012 | 21.20 | 21.20 | 20.50 | 20.94 | 173,151 | -0.26(-1.23%) |
Oct 01, 2012 | 21.44 | 21.98 | 21.01 | 21.20 | 283,517 | -0.25(-1.17%) |
Sep 28, 2012 | 21.80 | 22.00 | 21.20 | 21.45 | 159,718 | -0.52(-2.37%) |
Sep 27, 2012 | 21.49 | 21.97 | 21.18 | 21.97 | 209,081 | +0.83(+3.93%) |
Sep 26, 2012 | 21.17 | 21.48 | 20.22 | 21.14 | 360,610 | -0.38(-1.77%) |
Sep 25, 2012 | 22.01 | 22.46 | 21.43 | 21.52 | 286,015 | -0.44(-2.00%) |
Sep 24, 2012 | 22.55 | 22.86 | 21.60 | 21.96 | 543,530 | -1.71(-7.22%) |
Sep 21, 2012 | 22.45 | 23.67 | 21.69 | 23.67 | 852,718 | +1.67(+7.59%) |
Sep 20, 2012 | 22.19 | 22.19 | 21.51 | 22.00 | 176,636 | -0.20(-0.90%) |
Sep 19, 2012 | 22.49 | 22.50 | 22.13 | 22.20 | 216,917 | -0.01(-0.05%) |
Sep 18, 2012 | 21.80 | 22.30 | 21.80 | 22.21 | 256,271 | +0.41(+1.88%) |
Sep 17, 2012 | 22.11 | 22.11 | 21.43 | 21.80 | 297,980 | -0.01(-0.05%) |
Sep 14, 2012 | 21.84 | 21.94 | 21.19 | 21.81 | 502,831 | +0.97(+4.65%) |
Sep 13, 2012 | 20.05 | 21.15 | 19.76 | 20.84 | 427,512 | +0.75(+3.73%) |
Sep 12, 2012 | 20.22 | 20.22 | 19.60 | 20.09 | 247,143 | +0.18(+0.90%) |
Sep 11, 2012 | 20.76 | 21.00 | 19.73 | 19.91 | 320,225 | -0.56(-2.74%) |
Sep 10, 2012 | 21.40 | 21.40 | 20.27 | 20.47 | 416,805 | -0.85(-3.99%) |
Sep 07, 2012 | 20.41 | 21.66 | 20.41 | 21.32 | 470,518 | +1.01(+4.97%) |
Sep 06, 2012 | 20.05 | 20.50 | 19.93 | 20.31 | 211,810 | +0.47(+2.37%) |
Sep 05, 2012 | 20.49 | 20.64 | 19.65 | 19.84 | 497,879 | -0.67(-3.27%) |
Sep 04, 2012 | 19.16 | 20.64 | 18.94 | 20.51 | 559,132 | +1.55(+8.18%) |
Aug 31, 2012 | 18.55 | 19.00 | 18.20 | 18.96 | 213,909 | +0.75(+4.12%) |
Aug 30, 2012 | 18.47 | 18.57 | 18.20 | 18.21 | 111,669 | -0.34(-1.83%) |
Aug 29, 2012 | 18.48 | 18.60 | 18.27 | 18.55 | 169,364 | -0.03(-0.16%) |
Aug 27, 2012 | 18.50 | 18.78 | 18.40 | 18.58 | 231,272 | +0.11(+0.60%) |
Aug 24, 2012 | 18.17 | 18.49 | 18.17 | 18.47 | 201,612 | +0.32(+1.76%) |
Aug 23, 2012 | 18.38 | 18.40 | 18.01 | 18.15 | 381,828 | -0.03(-0.17%) |
Aug 22, 2012 | 17.77 | 18.24 | 17.71 | 18.18 | 358,057 | +0.35(+1.96%) |
Aug 21, 2012 | 18.06 | 18.48 | 17.81 | 17.83 | 450,380 | -0.16(-0.89%) |
Aug 20, 2012 | 17.93 | 18.09 | 17.77 | 17.99 | 303,421 | -0.06(-0.33%) |
Aug 17, 2012 | 18.16 | 18.16 | 17.81 | 18.05 | 244,153 | -0.07(-0.39%) |
Aug 16, 2012 | 17.96 | 18.19 | 17.84 | 18.12 | 274,835 | +0.19(+1.06%) |
Aug 15, 2012 | 17.55 | 17.99 | 17.55 | 17.93 | 197,470 | +0.29(+1.64%) |
Aug 14, 2012 | 17.54 | 17.90 | 17.40 | 17.64 | 174,286 | -0.10(-0.56%) |
Aug 13, 2012 | 18.28 | 18.40 | 17.55 | 17.74 | 224,020 | -0.50(-2.74%) |
Aug 10, 2012 | 18.00 | 18.39 | 17.90 | 18.24 | 331,850 | +0.06(+0.33%) |
Aug 09, 2012 | 18.50 | 18.50 | 18.06 | 18.18 | 251,552 | -0.32(-1.73%) |
Aug 08, 2012 | 18.85 | 18.87 | 18.41 | 18.50 | 232,531 | -0.37(-1.96%) |
Aug 07, 2012 | 18.60 | 19.10 | 18.46 | 18.87 | 386,249 | +0.30(+1.62%) |
Aug 06, 2012 | 18.02 | 18.62 | 18.02 | 18.57 | 333,684 | +0.45(+2.48%) |
Aug 03, 2012 | 18.04 | 18.36 | 18.04 | 18.12 | 225,429 | +0.13(+0.72%) |
Aug 02, 2012 | 17.95 | 18.31 | 17.78 | 17.99 | 273,621 | +0.04(+0.22%) |
Aug 01, 2012 | 17.99 | 18.55 | 17.60 | 17.95 | 310,616 | +0.02(+0.11%) |
Jul 31, 2012 | 18.45 | 18.72 | 17.82 | 17.93 | 366,798 | -0.38(-2.08%) |
Jul 30, 2012 | 18.10 | 18.53 | 18.06 | 18.31 | 390,016 | +0.26(+1.44%) |
Jul 27, 2012 | 18.12 | 18.12 | 17.86 | 18.05 | 401,680 | +0.12(+0.67%) |
Jul 26, 2012 | 17.89 | 17.93 | 17.60 | 17.93 | 432,670 | +0.40(+2.28%) |
Jul 25, 2012 | 17.48 | 17.89 | 17.35 | 17.53 | 448,899 | +0.41(+2.39%) |
Jul 24, 2012 | 17.41 | 17.45 | 17.00 | 17.12 | 692,969 | +0.01(+0.06%) |
Jul 23, 2012 | 18.03 | 18.10 | 16.54 | 17.11 | 1,408,674 | -0.39(-2.23%) |
Jul 20, 2012 | 22.79 | 22.79 | 17.39 | 17.50 | 3,850,888 | -7.72(-30.61%) |
Jul 19, 2012 | 25.61 | 25.65 | 25.15 | 25.22 | 122,000 | -0.26(-1.02%) |
Jul 18, 2012 | 25.28 | 25.63 | 25.27 | 25.48 | 83,384 | +0.01(+0.04%) |
Jul 17, 2012 | 25.63 | 25.73 | 25.22 | 25.47 | 97,103 | +0.02(+0.08%) |
Jul 16, 2012 | 25.49 | 25.85 | 25.26 | 25.45 | 95,416 | -0.01(-0.04%) |
Jul 13, 2012 | 25.36 | 25.65 | 25.29 | 25.46 | 97,281 | +0.30(+1.19%) |
Jul 12, 2012 | 24.89 | 25.23 | 24.51 | 25.16 | 170,682 | -0.04(-0.16%) |
Jul 11, 2012 | 25.60 | 26.09 | 24.94 | 25.20 | 132,318 | -0.40(-1.56%) |
Jul 10, 2012 | 26.63 | 26.75 | 25.56 | 25.60 | 133,075 | -0.85(-3.21%) |
Jul 09, 2012 | 25.86 | 26.46 | 25.70 | 26.45 | 127,421 | +0.57(+2.20%) |
Jul 06, 2012 | 25.97 | 26.19 | 25.75 | 25.88 | 104,921 | -0.89(-3.32%) |
Jul 05, 2012 | 26.80 | 26.86 | 26.23 | 26.77 | 107,219 | -0.19(-0.70%) |
Jul 03, 2012 | 26.83 | 26.96 | 26.36 | 26.96 | 145,014 | +0.46(+1.74%) |
Jul 02, 2012 | 26.44 | 26.50 | 25.72 | 26.50 | 184,638 | +0.51(+1.96%) |
Jun 29, 2012 | 26.50 | 26.54 | 25.52 | 25.99 | 163,772 | +0.85(+3.38%) |
Jun 28, 2012 | 25.54 | 25.83 | 24.44 | 25.14 | 196,125 | -0.64(-2.48%) |
Jun 27, 2012 | 26.15 | 26.59 | 25.62 | 25.78 | 134,439 | -0.19(-0.73%) |
Jun 26, 2012 | 26.02 | 26.32 | 25.64 | 25.97 | 140,524 | -0.08(-0.31%) |
Jun 25, 2012 | 26.20 | 26.45 | 25.81 | 26.05 | 143,045 | -0.67(-2.51%) |
Jun 22, 2012 | 26.25 | 26.72 | 25.79 | 26.72 | 367,081 | +0.58(+2.22%) |
Jun 21, 2012 | 27.31 | 27.38 | 25.58 | 26.14 | 277,249 | -1.52(-5.50%) |
Jun 20, 2012 | 27.62 | 27.99 | 27.30 | 27.66 | 131,529 | -0.26(-0.93%) |
Jun 19, 2012 | 27.64 | 27.99 | 27.50 | 27.92 | 204,352 | +0.26(+0.94%) |
Jun 18, 2012 | 26.90 | 27.71 | 26.70 | 27.66 | 142,459 | +0.64(+2.37%) |
Jun 15, 2012 | 27.30 | 27.30 | 26.20 | 27.02 | 271,563 | -0.11(-0.41%) |
Jun 14, 2012 | 27.08 | 27.80 | 26.52 | 27.13 | 295,500 | +0.14(+0.52%) |
Jun 13, 2012 | 26.79 | 27.00 | 26.21 | 26.99 | 411,899 | +0.29(+1.09%) |
Jun 12, 2012 | 25.99 | 26.75 | 25.71 | 26.70 | 263,118 | +0.51(+1.95%) |
Jun 11, 2012 | 26.79 | 26.80 | 26.16 | 26.19 | 148,219 | -0.45(-1.69%) |
Jun 08, 2012 | 25.65 | 27.00 | 25.19 | 26.64 | 203,232 | +0.79(+3.06%) |
Jun 07, 2012 | 26.57 | 26.65 | 25.58 | 25.85 | 151,522 | -0.58(-2.19%) |
Jun 06, 2012 | 26.41 | 26.61 | 25.79 | 26.43 | 204,206 | +0.33(+1.26%) |
Jun 05, 2012 | 25.40 | 26.10 | 25.16 | 26.10 | 216,129 | +0.58(+2.27%) |
Jun 04, 2012 | 25.70 | 25.75 | 24.79 | 25.52 | 320,068 | -0.25(-0.97%) |
Jun 01, 2012 | 25.72 | 26.48 | 25.43 | 25.77 | 295,043 | -0.73(-2.75%) |
May 31, 2012 | 25.75 | 26.50 | 24.59 | 26.50 | 346,350 | +0.69(+2.67%) |
May 30, 2012 | 26.01 | 26.49 | 25.51 | 25.81 | 292,378 | -0.59(-2.23%) |
May 29, 2012 | 26.44 | 26.50 | 25.81 | 26.40 | 155,770 | +0.25(+0.96%) |
May 25, 2012 | 25.51 | 26.20 | 25.41 | 26.15 | 214,415 | +0.91(+3.61%) |
May 24, 2012 | 25.28 | 25.43 | 24.66 | 25.24 | 316,772 | +0.40(+1.61%) |
May 23, 2012 | 24.50 | 24.95 | 23.27 | 24.84 | 288,700 | +0.51(+2.10%) |
May 22, 2012 | 24.97 | 25.35 | 24.10 | 24.33 | 201,755 | -0.59(-2.37%) |
May 21, 2012 | 23.81 | 24.94 | 23.81 | 24.92 | 396,624 | +1.14(+4.79%) |
May 18, 2012 | 23.81 | 24.78 | 23.68 | 23.78 | 454,956 | +0.52(+2.24%) |
May 17, 2012 | 21.70 | 23.50 | 21.55 | 23.26 | 456,704 | +1.82(+8.49%) |
May 16, 2012 | 21.82 | 22.61 | 21.03 | 21.44 | 422,865 | -0.43(-1.97%) |
May 15, 2012 | 24.15 | 24.40 | 21.42 | 21.87 | 700,776 | -2.32(-9.59%) |
May 14, 2012 | 24.86 | 25.25 | 24.19 | 24.19 | 409,624 | -0.88(-3.51%) |
May 11, 2012 | 25.64 | 25.82 | 24.89 | 25.07 | 212,216 | -0.42(-1.65%) |
May 10, 2012 | 25.16 | 25.72 | 25.00 | 25.49 | 238,786 | +0.86(+3.49%) |
May 09, 2012 | 24.54 | 25.05 | 24.10 | 24.63 | 287,320 | -0.20(-0.81%) |
May 08, 2012 | 24.84 | 25.17 | 24.19 | 24.83 | 318,652 | -0.47(-1.86%) |
May 07, 2012 | 25.59 | 26.20 | 24.76 | 25.30 | 410,606 | +0.55(+2.22%) |
May 04, 2012 | 24.75 | 25.25 | 24.42 | 24.75 | 288,713 | +0.00(+0.00%) |
May 03, 2012 | 26.06 | 26.15 | 24.65 | 24.75 | 411,280 | -1.34(-5.14%) |
May 02, 2012 | 26.70 | 26.79 | 25.68 | 26.09 | 288,437 | -0.66(-2.47%) |