Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.05 | 27.70 | 26.90 | 26.90 | 1,112,454 | -0.35(-1.29%) |
May 30, 2013 | 27.41 | 27.64 | 27.19 | 27.26 | 863,010 | -0.05(-0.18%) |
May 29, 2013 | 27.25 | 27.43 | 26.83 | 27.31 | 858,186 | -0.17(-0.61%) |
May 28, 2013 | 27.44 | 27.89 | 27.36 | 27.47 | 1,099,326 | +0.47(+1.74%) |
May 24, 2013 | 27.31 | 27.34 | 26.76 | 27.00 | 1,195,797 | -0.57(-2.06%) |
May 23, 2013 | 27.73 | 27.92 | 27.29 | 27.57 | 1,079,003 | -0.60(-2.12%) |
May 22, 2013 | 28.38 | 29.06 | 28.01 | 28.17 | 1,746,467 | -0.14(-0.48%) |
May 21, 2013 | 28.30 | 28.58 | 28.26 | 28.30 | 1,044,505 | -0.01(-0.03%) |
May 20, 2013 | 28.05 | 28.49 | 27.95 | 28.31 | 1,347,816 | +0.14(+0.49%) |
May 17, 2013 | 28.02 | 28.29 | 27.96 | 28.18 | 867,973 | +0.25(+0.91%) |
May 16, 2013 | 27.84 | 28.21 | 27.78 | 27.92 | 1,078,607 | -0.08(-0.28%) |
May 15, 2013 | 27.95 | 28.34 | 27.69 | 28.00 | 1,141,068 | +0.21(+0.74%) |
May 13, 2013 | 27.73 | 27.99 | 27.48 | 27.80 | 920,719 | +0.12(+0.42%) |
May 10, 2013 | 27.63 | 27.85 | 27.45 | 27.68 | 544,028 | -0.02(-0.07%) |
May 09, 2013 | 27.78 | 27.92 | 27.51 | 27.70 | 1,015,353 | -0.23(-0.81%) |
May 08, 2013 | 27.45 | 27.94 | 27.39 | 27.92 | 1,269,527 | +0.44(+1.61%) |
May 07, 2013 | 27.25 | 27.49 | 27.07 | 27.48 | 1,118,733 | +0.27(+1.01%) |
May 06, 2013 | 26.90 | 27.24 | 26.88 | 27.21 | 1,123,323 | +0.30(+1.13%) |
May 03, 2013 | 26.63 | 27.23 | 26.29 | 26.90 | 1,847,496 | +0.62(+2.35%) |
May 02, 2013 | 25.83 | 26.38 | 25.68 | 26.29 | 1,628,723 | +0.52(+2.02%) |
May 01, 2013 | 25.66 | 25.93 | 25.56 | 25.77 | 1,588,200 | +0.01(+0.04%) |
Apr 30, 2013 | 25.36 | 25.79 | 25.01 | 25.76 | 1,209,730 | +0.33(+1.31%) |
Apr 29, 2013 | 24.97 | 25.50 | 24.81 | 25.42 | 940,814 | +0.58(+2.33%) |
Apr 26, 2013 | 24.88 | 24.95 | 24.68 | 24.85 | 1,026,553 | -0.11(-0.43%) |
Apr 25, 2013 | 24.90 | 25.21 | 24.60 | 24.95 | 1,395,125 | +0.16(+0.63%) |
Apr 24, 2013 | 25.19 | 25.47 | 24.46 | 24.80 | 2,844,272 | -0.50(-1.98%) |
Apr 23, 2013 | 24.82 | 25.36 | 24.60 | 25.30 | 2,101,349 | +0.59(+2.38%) |
Apr 22, 2013 | 24.42 | 24.89 | 24.01 | 24.71 | 1,247,780 | +0.32(+1.33%) |
Apr 19, 2013 | 23.89 | 24.47 | 23.80 | 24.38 | 1,338,183 | +0.61(+2.56%) |
Apr 18, 2013 | 24.10 | 24.33 | 23.65 | 23.78 | 1,546,560 | -0.28(-1.18%) |
Apr 17, 2013 | 24.65 | 24.72 | 23.70 | 24.06 | 1,827,972 | -0.87(-3.50%) |
Apr 16, 2013 | 24.55 | 24.94 | 24.49 | 24.93 | 883,958 | +0.73(+3.00%) |
Apr 15, 2013 | 25.45 | 25.58 | 24.18 | 24.21 | 1,434,092 | -1.51(-5.87%) |
Apr 12, 2013 | 25.78 | 25.89 | 25.50 | 25.72 | 990,103 | -0.24(-0.94%) |
Apr 11, 2013 | 25.76 | 26.19 | 25.61 | 25.96 | 1,015,898 | +0.23(+0.88%) |
Apr 10, 2013 | 25.20 | 25.76 | 25.07 | 25.74 | 1,190,436 | +0.62(+2.46%) |
Apr 09, 2013 | 25.11 | 25.39 | 25.05 | 25.12 | 964,069 | +0.05(+0.20%) |
Apr 08, 2013 | 24.28 | 25.07 | 24.24 | 25.07 | 1,384,630 | +0.82(+3.40%) |
Apr 05, 2013 | 24.24 | 24.30 | 23.78 | 24.25 | 1,536,757 | -0.36(-1.47%) |
Apr 04, 2013 | 24.79 | 24.85 | 24.49 | 24.61 | 1,183,834 | -0.16(-0.63%) |
Apr 03, 2013 | 25.65 | 25.68 | 24.55 | 24.77 | 1,405,588 | -0.91(-3.55%) |
Apr 02, 2013 | 25.81 | 25.97 | 25.54 | 25.68 | 941,427 | -0.07(-0.27%) |
Apr 01, 2013 | 26.13 | 26.23 | 25.49 | 25.75 | 794,267 | -0.37(-1.43%) |
Mar 28, 2013 | 26.05 | 26.15 | 25.79 | 26.12 | 1,366,672 | +0.13(+0.49%) |
Mar 27, 2013 | 25.54 | 26.07 | 25.41 | 25.99 | 1,671,933 | +0.19(+0.72%) |
Mar 26, 2013 | 26.22 | 26.31 | 25.63 | 25.81 | 1,412,676 | -0.28(-1.09%) |
Mar 25, 2013 | 26.11 | 26.28 | 25.87 | 26.09 | 1,767,483 | +0.06(+0.23%) |
Mar 22, 2013 | 26.40 | 26.51 | 25.92 | 26.03 | 1,483,097 | -0.31(-1.19%) |
Mar 21, 2013 | 26.88 | 27.00 | 26.32 | 26.34 | 1,448,462 | -0.76(-2.82%) |
Mar 20, 2013 | 26.69 | 27.24 | 26.45 | 27.11 | 1,539,568 | +0.58(+2.18%) |
Mar 19, 2013 | 26.55 | 26.77 | 26.16 | 26.53 | 1,173,079 | +0.07(+0.26%) |
Mar 18, 2013 | 26.01 | 26.61 | 25.90 | 26.46 | 1,340,095 | +0.06(+0.22%) |
Mar 15, 2013 | 26.52 | 26.68 | 26.24 | 26.40 | 2,404,559 | -0.24(-0.92%) |
Mar 14, 2013 | 26.22 | 26.74 | 26.15 | 26.65 | 1,189,587 | +0.46(+1.76%) |
Mar 13, 2013 | 26.12 | 26.21 | 25.86 | 26.19 | 1,146,758 | +0.07(+0.26%) |
Mar 12, 2013 | 26.46 | 26.47 | 25.89 | 26.12 | 1,586,737 | -0.40(-1.52%) |
Mar 11, 2013 | 26.10 | 26.53 | 25.93 | 26.52 | 1,426,233 | +0.56(+2.15%) |
Mar 08, 2013 | 25.64 | 25.97 | 25.53 | 25.96 | 1,045,400 | +0.41(+1.61%) |
Mar 07, 2013 | 25.23 | 25.59 | 25.23 | 25.55 | 1,487,102 | +0.42(+1.68%) |
Mar 06, 2013 | 24.88 | 25.22 | 24.77 | 25.13 | 1,250,257 | +0.38(+1.54%) |
Mar 05, 2013 | 24.85 | 25.14 | 24.69 | 24.75 | 1,487,780 | +0.02(+0.08%) |
Mar 04, 2013 | 24.76 | 24.76 | 24.50 | 24.73 | 1,294,911 | -0.08(-0.32%) |
Mar 01, 2013 | 24.86 | 25.04 | 24.51 | 24.81 | 1,291,055 | -0.19(-0.75%) |
Feb 28, 2013 | 25.03 | 25.30 | 24.81 | 24.99 | 1,436,611 | +0.10(+0.39%) |
Feb 27, 2013 | 24.38 | 25.04 | 24.37 | 24.89 | 1,431,180 | +0.50(+2.05%) |
Feb 26, 2013 | 24.71 | 24.73 | 24.00 | 24.39 | 2,156,215 | -0.09(-0.36%) |
Feb 25, 2013 | 25.54 | 25.61 | 24.47 | 24.48 | 1,771,623 | -0.89(-3.51%) |
Feb 22, 2013 | 25.11 | 25.48 | 25.11 | 25.37 | 1,301,085 | +0.40(+1.61%) |
Feb 21, 2013 | 25.27 | 25.38 | 24.90 | 24.97 | 1,951,072 | -0.25(-1.01%) |
Feb 20, 2013 | 26.06 | 26.09 | 25.17 | 25.23 | 1,548,885 | -0.76(-2.94%) |
Feb 19, 2013 | 25.84 | 26.25 | 25.81 | 25.99 | 1,386,373 | +0.30(+1.18%) |
Feb 15, 2013 | 25.69 | 25.81 | 25.53 | 25.69 | 1,663,363 | +0.11(+0.42%) |
Feb 14, 2013 | 25.13 | 25.84 | 24.96 | 25.58 | 2,654,285 | +0.25(+1.01%) |
Feb 13, 2013 | 24.81 | 25.38 | 24.66 | 25.33 | 3,159,948 | +0.58(+2.34%) |
Feb 12, 2013 | 24.37 | 24.79 | 24.34 | 24.75 | 1,484,069 | +0.43(+1.77%) |
Feb 11, 2013 | 24.48 | 24.68 | 24.20 | 24.32 | 964,630 | -0.17(-0.68%) |
Feb 08, 2013 | 24.49 | 24.82 | 24.38 | 24.48 | 1,969,881 | +0.07(+0.28%) |
Feb 07, 2013 | 24.28 | 24.42 | 24.06 | 24.41 | 1,768,955 | +0.44(+1.84%) |
Feb 06, 2013 | 23.79 | 24.03 | 23.77 | 23.97 | 961,742 | +0.31(+1.33%) |
Feb 04, 2013 | 23.87 | 24.11 | 23.63 | 23.66 | 1,564,344 | -0.32(-1.35%) |
Feb 01, 2013 | 23.44 | 24.00 | 23.23 | 23.98 | 2,696,935 | +0.66(+2.81%) |
Jan 31, 2013 | 22.33 | 23.92 | 22.32 | 23.33 | 3,385,914 | +1.02(+4.57%) |
Jan 30, 2013 | 22.23 | 22.47 | 22.14 | 22.31 | 1,347,980 | +0.07(+0.31%) |
Jan 29, 2013 | 22.48 | 22.56 | 22.11 | 22.24 | 1,563,953 | -0.27(-1.22%) |
Jan 28, 2013 | 22.52 | 22.62 | 22.37 | 22.51 | 1,059,232 | +0.01(+0.04%) |
Jan 25, 2013 | 22.51 | 22.56 | 22.40 | 22.50 | 1,004,491 | +0.06(+0.26%) |
Jan 24, 2013 | 22.39 | 22.66 | 22.31 | 22.44 | 960,524 | +0.09(+0.39%) |
Jan 23, 2013 | 22.36 | 22.46 | 22.20 | 22.36 | 926,457 | -0.05(-0.22%) |
Jan 22, 2013 | 22.35 | 22.66 | 22.27 | 22.40 | 1,056,129 | -0.01(-0.04%) |
Jan 18, 2013 | 22.36 | 22.45 | 22.16 | 22.41 | 1,252,755 | +0.18(+0.79%) |
Jan 17, 2013 | 21.85 | 22.38 | 21.82 | 22.24 | 850,810 | +0.50(+2.30%) |
Jan 16, 2013 | 21.81 | 21.87 | 21.61 | 21.74 | 477,731 | -0.18(-0.80%) |
Jan 15, 2013 | 21.62 | 21.95 | 21.46 | 21.91 | 650,343 | +0.12(+0.54%) |
Jan 14, 2013 | 21.65 | 21.85 | 21.56 | 21.80 | 750,241 | +0.14(+0.63%) |
Jan 11, 2013 | 21.90 | 21.90 | 21.55 | 21.66 | 600,162 | -0.13(-0.58%) |
Jan 10, 2013 | 21.80 | 21.92 | 21.68 | 21.79 | 1,063,038 | +0.17(+0.77%) |
Jan 09, 2013 | 21.74 | 21.98 | 21.56 | 21.62 | 1,417,410 | -0.02(-0.09%) |
Jan 08, 2013 | 21.91 | 21.93 | 21.33 | 21.64 | 2,320,034 | -0.28(-1.30%) |
Jan 07, 2013 | 21.99 | 22.03 | 21.86 | 21.92 | 1,493,042 | -0.17(-0.75%) |
Jan 04, 2013 | 21.88 | 22.11 | 21.72 | 22.09 | 1,069,906 | +0.28(+1.30%) |
Jan 03, 2013 | 21.38 | 22.18 | 21.34 | 21.81 | 2,136,991 | +0.42(+1.97%) |
Jan 02, 2013 | 21.41 | 21.42 | 21.11 | 21.39 | 1,558,682 | +0.54(+2.59%) |
Dec 31, 2012 | 20.35 | 20.88 | 20.27 | 20.85 | 1,257,464 | +0.49(+2.41%) |
Dec 28, 2012 | 20.42 | 20.50 | 20.25 | 20.36 | 818,353 | -0.22(-1.05%) |
Dec 27, 2012 | 20.66 | 20.68 | 20.26 | 20.57 | 959,405 | -0.04(-0.19%) |
Dec 26, 2012 | 20.70 | 20.84 | 20.50 | 20.61 | 1,014,816 | -0.01(-0.05%) |
Dec 24, 2012 | 20.50 | 20.66 | 20.33 | 20.62 | 410,713 | +0.12(+0.57%) |
Dec 21, 2012 | 20.57 | 20.62 | 20.34 | 20.50 | 1,860,334 | -0.44(-2.11%) |
Dec 20, 2012 | 20.52 | 20.94 | 20.45 | 20.94 | 1,171,585 | +0.39(+1.91%) |
Dec 19, 2012 | 20.36 | 20.70 | 20.35 | 20.55 | 2,618,554 | +0.20(+0.96%) |
Dec 18, 2012 | 20.08 | 20.41 | 20.02 | 20.36 | 1,356,683 | +0.26(+1.32%) |
Dec 17, 2012 | 19.71 | 20.11 | 19.68 | 20.09 | 1,105,443 | +0.41(+2.09%) |
Dec 14, 2012 | 19.23 | 19.81 | 19.23 | 19.68 | 1,719,847 | +0.35(+1.83%) |
Dec 13, 2012 | 19.50 | 19.60 | 19.32 | 19.33 | 1,076,063 | -0.22(-1.10%) |
Dec 12, 2012 | 19.90 | 19.95 | 19.51 | 19.54 | 1,760,613 | -0.28(-1.43%) |
Dec 11, 2012 | 19.75 | 20.14 | 19.69 | 19.83 | 1,279,201 | +0.21(+1.05%) |
Dec 10, 2012 | 19.41 | 19.67 | 19.31 | 19.62 | 1,124,205 | +0.21(+1.06%) |
Dec 07, 2012 | 18.97 | 19.46 | 18.94 | 19.42 | 1,236,414 | +0.61(+3.23%) |
Dec 06, 2012 | 18.88 | 18.99 | 18.77 | 18.81 | 1,286,880 | -0.05(-0.26%) |
Dec 05, 2012 | 18.80 | 19.03 | 18.67 | 18.86 | 1,428,985 | -0.02(-0.10%) |
Dec 04, 2012 | 18.97 | 19.13 | 18.81 | 18.88 | 775,310 | -0.75(-3.84%) |
Nov 30, 2012 | 19.58 | 19.68 | 19.44 | 19.63 | 1,402,818 | +0.04(+0.20%) |
Nov 29, 2012 | 19.50 | 19.63 | 19.26 | 19.59 | 1,120,552 | +0.22(+1.11%) |
Nov 28, 2012 | 18.88 | 19.38 | 18.70 | 19.38 | 956,123 | +0.45(+2.38%) |
Nov 27, 2012 | 19.20 | 19.30 | 18.86 | 18.93 | 998,512 | -0.30(-1.58%) |
Nov 26, 2012 | 19.24 | 19.41 | 19.13 | 19.23 | 936,946 | -0.17(-0.86%) |
Nov 23, 2012 | 19.24 | 19.40 | 19.11 | 19.40 | 379,392 | +0.28(+1.49%) |
Nov 21, 2012 | 18.82 | 19.11 | 18.76 | 19.11 | 648,395 | +0.32(+1.72%) |
Nov 20, 2012 | 18.93 | 18.99 | 18.51 | 18.79 | 636,376 | -0.21(-1.08%) |
Nov 19, 2012 | 18.68 | 19.01 | 18.64 | 18.99 | 905,862 | +0.58(+3.14%) |
Nov 16, 2012 | 18.26 | 18.51 | 18.07 | 18.42 | 1,179,707 | +0.11(+0.59%) |
Nov 15, 2012 | 18.19 | 18.48 | 18.16 | 18.31 | 1,409,710 | +0.11(+0.59%) |
Nov 14, 2012 | 18.61 | 18.71 | 18.16 | 18.20 | 1,296,307 | -0.43(-2.31%) |
Nov 13, 2012 | 18.51 | 18.86 | 18.43 | 18.63 | 1,119,012 | -0.02(-0.11%) |
Nov 12, 2012 | 18.89 | 18.92 | 18.64 | 18.65 | 695,947 | -0.16(-0.83%) |
Nov 09, 2012 | 18.90 | 19.05 | 18.69 | 18.81 | 1,121,894 | -0.10(-0.52%) |
Nov 08, 2012 | 18.90 | 19.03 | 18.85 | 18.91 | 1,626,338 | +0.00(+0.00%) |
Nov 07, 2012 | 18.89 | 19.05 | 18.68 | 18.91 | 1,426,397 | -0.36(-1.88%) |
Nov 06, 2012 | 19.22 | 19.48 | 19.16 | 19.27 | 1,626,345 | +0.10(+0.51%) |
Nov 05, 2012 | 19.13 | 19.39 | 19.05 | 19.17 | 889,837 | -0.10(-0.51%) |
Nov 02, 2012 | 19.69 | 19.76 | 19.27 | 19.27 | 1,289,308 | -0.31(-1.60%) |
Nov 01, 2012 | 19.36 | 19.67 | 19.09 | 19.58 | 1,811,267 | +0.48(+2.51%) |
Oct 31, 2012 | 19.22 | 19.41 | 19.01 | 19.10 | 919,985 | -0.07(-0.36%) |
Oct 26, 2012 | 19.92 | 19.17 | 19.17 | 19.17 | 1,890,037 | -0.36(-1.86%) |
Oct 25, 2012 | 19.77 | 20.01 | 17.96 | 19.53 | 2,094,555 | +0.51(+2.68%) |
Oct 24, 2012 | 19.51 | 19.51 | 18.95 | 19.02 | 1,122,966 | -0.34(-1.77%) |
Oct 23, 2012 | 19.22 | 19.48 | 18.95 | 19.37 | 1,692,695 | -0.34(-1.74%) |
Oct 19, 2012 | 20.14 | 20.32 | 19.57 | 19.71 | 1,059,948 | -0.48(-2.38%) |
Oct 18, 2012 | 20.07 | 20.37 | 19.83 | 20.19 | 1,212,618 | -0.02(-0.10%) |
Oct 17, 2012 | 20.23 | 20.49 | 20.03 | 20.21 | 1,384,117 | +0.01(+0.05%) |
Oct 16, 2012 | 19.90 | 20.32 | 19.88 | 20.20 | 1,314,681 | +0.44(+2.23%) |
Oct 15, 2012 | 19.35 | 19.79 | 19.30 | 19.76 | 830,974 | +0.45(+2.33%) |
Oct 12, 2012 | 19.38 | 19.45 | 19.14 | 19.31 | 882,142 | -0.06(-0.30%) |
Oct 11, 2012 | 19.41 | 19.67 | 19.31 | 19.37 | 1,071,517 | +0.15(+0.76%) |
Oct 10, 2012 | 19.60 | 19.64 | 19.14 | 19.22 | 1,010,056 | -0.46(-2.34%) |
Oct 09, 2012 | 19.65 | 19.83 | 19.41 | 19.68 | 1,176,690 | +0.09(+0.45%) |
Oct 08, 2012 | 19.72 | 19.82 | 19.56 | 19.59 | 1,000,789 | -0.22(-1.09%) |
Oct 05, 2012 | 19.75 | 20.40 | 19.64 | 19.81 | 2,555,873 | +0.83(+4.39%) |
Oct 04, 2012 | 18.73 | 19.05 | 18.61 | 18.97 | 956,375 | +0.39(+2.11%) |
Oct 03, 2012 | 18.71 | 18.81 | 18.46 | 18.58 | 841,550 | -0.11(-0.58%) |
Oct 02, 2012 | 18.81 | 18.85 | 18.56 | 18.69 | 1,062,409 | -0.08(-0.42%) |
Oct 01, 2012 | 18.51 | 18.89 | 18.47 | 18.77 | 1,497,774 | +0.38(+2.08%) |
Sep 28, 2012 | 18.42 | 18.51 | 18.15 | 18.39 | 1,885,828 | -0.17(-0.90%) |
Sep 27, 2012 | 18.56 | 18.64 | 18.36 | 18.55 | 1,302,115 | +0.05(+0.26%) |
Sep 26, 2012 | 18.43 | 18.69 | 18.19 | 18.50 | 1,726,199 | +0.04(+0.21%) |
Sep 25, 2012 | 18.74 | 18.80 | 18.42 | 18.46 | 2,451,944 | -0.24(-1.26%) |
Sep 24, 2012 | 18.58 | 18.89 | 18.55 | 18.70 | 1,188,052 | +0.01(+0.05%) |
Sep 21, 2012 | 19.06 | 19.19 | 18.67 | 18.69 | 1,518,357 | -0.21(-1.09%) |
Sep 20, 2012 | 18.84 | 19.00 | 18.55 | 18.90 | 1,170,459 | -0.17(-0.87%) |
Sep 19, 2012 | 19.00 | 19.14 | 18.87 | 19.06 | 1,150,986 | +0.05(+0.26%) |
Sep 18, 2012 | 18.91 | 19.31 | 18.77 | 19.01 | 1,057,606 | +0.09(+0.47%) |
Sep 17, 2012 | 19.51 | 19.53 | 18.84 | 18.93 | 1,526,099 | -0.65(-3.30%) |
Sep 14, 2012 | 19.35 | 19.86 | 19.35 | 19.57 | 1,687,736 | +0.23(+1.17%) |
Sep 13, 2012 | 19.01 | 19.70 | 18.81 | 19.35 | 2,205,289 | +0.40(+2.12%) |
Sep 12, 2012 | 19.38 | 19.46 | 18.71 | 18.95 | 2,058,043 | -0.42(-2.18%) |
Sep 11, 2012 | 18.84 | 19.43 | 18.76 | 19.37 | 2,014,670 | +0.14(+0.71%) |
Sep 10, 2012 | 19.24 | 19.55 | 19.16 | 19.23 | 2,033,008 | -0.04(-0.20%) |
Sep 07, 2012 | 18.32 | 19.42 | 18.32 | 19.27 | 2,670,288 | +0.86(+4.69%) |
Sep 06, 2012 | 17.08 | 18.67 | 16.99 | 18.41 | 4,322,887 | +1.50(+8.87%) |
Sep 05, 2012 | 16.66 | 16.94 | 16.49 | 16.91 | 2,077,528 | +0.18(+1.05%) |
Sep 04, 2012 | 17.08 | 17.11 | 16.65 | 16.73 | 2,392,225 | -0.40(-2.35%) |
Aug 31, 2012 | 17.44 | 17.49 | 17.01 | 17.13 | 1,822,474 | -0.12(-0.68%) |
Aug 30, 2012 | 17.25 | 17.37 | 16.98 | 17.25 | 1,454,882 | -0.11(-0.62%) |
Aug 29, 2012 | 17.48 | 17.51 | 17.22 | 17.36 | 1,746,813 | -0.26(-1.50%) |
Aug 27, 2012 | 17.83 | 17.87 | 17.47 | 17.62 | 973,443 | -0.16(-0.88%) |
Aug 24, 2012 | 17.93 | 17.94 | 17.62 | 17.78 | 1,192,053 | -0.22(-1.20%) |
Aug 23, 2012 | 18.20 | 18.22 | 17.93 | 17.99 | 1,231,701 | -0.21(-1.13%) |
Aug 22, 2012 | 18.17 | 18.22 | 17.77 | 18.20 | 1,388,387 | -0.05(-0.27%) |
Aug 21, 2012 | 18.52 | 18.67 | 18.14 | 18.25 | 893,259 | -0.24(-1.27%) |
Aug 20, 2012 | 18.38 | 18.50 | 18.17 | 18.48 | 781,721 | +0.08(+0.43%) |
Aug 17, 2012 | 18.43 | 18.59 | 18.29 | 18.41 | 1,012,755 | +0.03(+0.16%) |
Aug 16, 2012 | 18.03 | 18.44 | 18.02 | 18.38 | 1,166,610 | +0.39(+2.18%) |
Aug 15, 2012 | 17.84 | 18.01 | 17.69 | 17.98 | 1,063,299 | +0.07(+0.38%) |
Aug 14, 2012 | 18.11 | 18.16 | 17.86 | 17.92 | 905,443 | -0.07(-0.38%) |
Aug 13, 2012 | 18.05 | 18.24 | 17.80 | 17.98 | 866,585 | -0.11(-0.60%) |
Aug 10, 2012 | 18.15 | 18.19 | 17.96 | 18.09 | 1,031,145 | -0.12(-0.65%) |
Aug 09, 2012 | 17.89 | 18.40 | 17.89 | 18.21 | 846,886 | +0.33(+1.86%) |
Aug 08, 2012 | 17.69 | 17.96 | 17.69 | 17.88 | 1,210,271 | +0.02(+0.11%) |
Aug 07, 2012 | 18.00 | 18.20 | 17.84 | 17.86 | 1,406,794 | -0.12(-0.65%) |
Aug 06, 2012 | 17.84 | 18.11 | 17.74 | 17.97 | 915,234 | +0.23(+1.27%) |
Aug 03, 2012 | 17.59 | 17.99 | 17.43 | 17.75 | 1,232,828 | +0.53(+3.07%) |
Aug 02, 2012 | 17.36 | 17.68 | 16.98 | 17.22 | 955,156 | -0.37(-2.12%) |
Aug 01, 2012 | 18.27 | 18.27 | 17.56 | 17.59 | 1,449,958 | -0.49(-2.71%) |
Jul 31, 2012 | 17.86 | 18.30 | 17.80 | 18.08 | 1,724,160 | +0.24(+1.32%) |
Jul 30, 2012 | 17.50 | 17.89 | 17.45 | 17.85 | 1,009,261 | +0.24(+1.34%) |
Jul 27, 2012 | 17.33 | 17.70 | 17.05 | 17.61 | 2,633,602 | +0.38(+2.22%) |
Jul 26, 2012 | 18.28 | 18.37 | 16.98 | 17.23 | 2,996,880 | -1.02(-5.59%) |
Jul 25, 2012 | 18.51 | 18.56 | 18.10 | 18.25 | 1,332,568 | -0.12(-0.64%) |
Jul 24, 2012 | 18.85 | 18.91 | 18.15 | 18.37 | 1,464,071 | -0.47(-2.50%) |
Jul 23, 2012 | 18.77 | 18.95 | 18.45 | 18.84 | 1,632,650 | -0.41(-2.14%) |
Jul 20, 2012 | 19.46 | 19.51 | 19.09 | 19.25 | 1,275,663 | -0.40(-2.04%) |
Jul 19, 2012 | 18.82 | 19.74 | 18.71 | 19.65 | 1,848,993 | +0.96(+5.14%) |
Jul 18, 2012 | 18.61 | 18.87 | 18.59 | 18.69 | 1,537,101 | -0.06(-0.31%) |
Jul 17, 2012 | 18.47 | 18.76 | 18.35 | 18.75 | 1,317,369 | +0.36(+1.97%) |
Jul 16, 2012 | 18.84 | 18.84 | 18.31 | 18.39 | 973,412 | -0.45(-2.39%) |
Jul 13, 2012 | 18.37 | 18.85 | 18.17 | 18.84 | 998,970 | +0.58(+3.17%) |
Jul 12, 2012 | 18.23 | 18.38 | 17.90 | 18.26 | 1,117,161 | -0.20(-1.06%) |
Jul 11, 2012 | 18.57 | 18.67 | 18.26 | 18.45 | 1,021,760 | -0.13(-0.69%) |
Jul 10, 2012 | 18.75 | 19.00 | 18.45 | 18.58 | 1,073,829 | -0.05(-0.26%) |
Jul 09, 2012 | 18.67 | 18.77 | 18.44 | 18.63 | 925,625 | -0.14(-0.73%) |
Jul 06, 2012 | 19.04 | 19.11 | 18.63 | 18.77 | 1,067,064 | -0.66(-3.38%) |
Jul 05, 2012 | 19.24 | 19.58 | 19.23 | 19.43 | 1,224,321 | +0.12(+0.61%) |
Jul 03, 2012 | 18.79 | 19.37 | 18.70 | 19.31 | 1,105,808 | +0.55(+2.93%) |
Jul 02, 2012 | 18.79 | 18.84 | 18.45 | 18.76 | 1,105,152 | -0.03(-0.16%) |
Jun 29, 2012 | 18.63 | 18.82 | 18.49 | 18.79 | 1,456,591 | +0.74(+4.13%) |
Jun 28, 2012 | 17.83 | 18.12 | 17.73 | 18.04 | 1,235,859 | -0.01(-0.05%) |
Jun 27, 2012 | 17.93 | 18.17 | 17.82 | 18.05 | 1,008,706 | +0.19(+1.04%) |
Jun 26, 2012 | 17.96 | 18.00 | 17.54 | 17.87 | 2,034,072 | -0.04(-0.22%) |
Jun 25, 2012 | 17.97 | 17.97 | 17.67 | 17.91 | 1,478,702 | -0.42(-2.30%) |
Jun 22, 2012 | 18.57 | 18.57 | 18.03 | 18.33 | 3,238,932 | -0.07(-0.37%) |
Jun 21, 2012 | 18.98 | 19.04 | 18.34 | 18.40 | 1,896,676 | -0.56(-2.95%) |
Jun 20, 2012 | 18.79 | 19.17 | 18.56 | 18.95 | 1,519,970 | +0.10(+0.52%) |
Jun 19, 2012 | 18.74 | 19.15 | 18.67 | 18.86 | 1,434,772 | +0.30(+1.64%) |
Jun 18, 2012 | 18.59 | 18.65 | 18.25 | 18.55 | 1,392,326 | -0.16(-0.84%) |
Jun 15, 2012 | 18.63 | 18.87 | 18.53 | 18.71 | 1,968,294 | +0.33(+1.81%) |
Jun 14, 2012 | 18.22 | 18.65 | 18.15 | 18.38 | 1,732,802 | +0.20(+1.08%) |
Jun 13, 2012 | 18.48 | 18.50 | 18.12 | 18.18 | 1,345,211 | -0.33(-1.80%) |
Jun 12, 2012 | 18.24 | 18.53 | 18.01 | 18.51 | 2,293,012 | +0.36(+2.00%) |
Jun 11, 2012 | 19.24 | 19.28 | 18.13 | 18.15 | 1,344,546 | -0.84(-4.44%) |
Jun 08, 2012 | 18.93 | 19.03 | 18.46 | 18.99 | 1,694,739 | -0.08(-0.41%) |
Jun 07, 2012 | 19.13 | 19.44 | 18.89 | 19.07 | 2,445,420 | +0.31(+1.67%) |
Jun 06, 2012 | 18.34 | 18.76 | 18.25 | 18.76 | 1,133,913 | +0.65(+3.57%) |
Jun 05, 2012 | 17.69 | 18.18 | 17.67 | 18.11 | 1,462,392 | +0.31(+1.76%) |
Jun 04, 2012 | 18.14 | 18.20 | 17.55 | 17.80 | 1,836,917 | -0.33(-1.84%) |