Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.76 | 32.35 | 31.50 | 31.96 | 195,151 | +0.58(+1.85%) |
Jan 30, 2013 | 30.53 | 32.00 | 30.48 | 31.38 | 213,636 | +0.86(+2.82%) |
Jan 29, 2013 | 30.47 | 30.69 | 30.18 | 30.52 | 88,229 | +0.11(+0.36%) |
Jan 28, 2013 | 30.29 | 30.54 | 30.11 | 30.41 | 77,797 | +0.24(+0.80%) |
Jan 25, 2013 | 30.15 | 30.37 | 29.96 | 30.17 | 127,774 | +0.15(+0.50%) |
Jan 24, 2013 | 30.71 | 30.73 | 29.75 | 30.02 | 121,356 | -0.61(-1.99%) |
Jan 23, 2013 | 31.30 | 31.30 | 30.57 | 30.63 | 70,154 | -0.59(-1.89%) |
Jan 22, 2013 | 30.27 | 31.39 | 30.20 | 31.22 | 153,284 | +1.04(+3.45%) |
Jan 18, 2013 | 30.00 | 30.28 | 30.00 | 30.18 | 61,883 | +0.13(+0.43%) |
Jan 17, 2013 | 30.18 | 30.23 | 29.96 | 30.05 | 68,822 | +0.04(+0.13%) |
Jan 16, 2013 | 29.80 | 30.16 | 29.78 | 30.01 | 61,575 | +0.23(+0.77%) |
Jan 15, 2013 | 30.01 | 30.29 | 29.76 | 29.78 | 85,220 | -0.38(-1.26%) |
Jan 14, 2013 | 29.87 | 30.43 | 29.71 | 30.16 | 60,772 | +0.50(+1.69%) |
Jan 11, 2013 | 28.92 | 29.80 | 28.51 | 29.66 | 81,534 | +0.85(+2.95%) |
Jan 10, 2013 | 29.76 | 29.85 | 28.70 | 28.81 | 99,286 | -0.77(-2.60%) |
Jan 09, 2013 | 29.83 | 29.85 | 29.51 | 29.58 | 63,021 | -0.13(-0.44%) |
Jan 08, 2013 | 29.05 | 29.77 | 29.05 | 29.71 | 83,663 | +0.74(+2.55%) |
Jan 07, 2013 | 29.08 | 29.40 | 28.90 | 28.97 | 90,884 | -0.08(-0.28%) |
Jan 04, 2013 | 28.79 | 29.33 | 28.66 | 29.05 | 104,459 | +0.40(+1.40%) |
Jan 03, 2013 | 28.63 | 28.80 | 28.41 | 28.65 | 85,019 | +0.20(+0.70%) |
Jan 02, 2013 | 28.25 | 28.50 | 27.83 | 28.45 | 145,224 | +0.62(+2.23%) |
Dec 31, 2012 | 27.12 | 27.90 | 27.07 | 27.83 | 49,488 | +0.78(+2.88%) |
Dec 28, 2012 | 27.23 | 27.44 | 26.93 | 27.05 | 128,035 | -0.34(-1.24%) |
Dec 27, 2012 | 26.83 | 27.47 | 26.52 | 27.39 | 112,849 | +0.63(+2.35%) |
Dec 26, 2012 | 27.21 | 27.38 | 26.75 | 26.76 | 34,173 | -0.33(-1.22%) |
Dec 24, 2012 | 27.80 | 27.89 | 27.07 | 27.09 | 32,462 | -0.59(-2.13%) |
Dec 21, 2012 | 27.66 | 27.90 | 27.56 | 27.68 | 153,682 | -0.22(-0.79%) |
Dec 20, 2012 | 27.58 | 28.00 | 27.52 | 27.90 | 75,226 | +0.18(+0.65%) |
Dec 19, 2012 | 27.31 | 27.74 | 26.79 | 27.72 | 93,535 | +0.27(+0.98%) |
Dec 18, 2012 | 26.85 | 27.50 | 26.75 | 27.45 | 196,518 | +0.71(+2.66%) |
Dec 17, 2012 | 26.50 | 26.81 | 26.49 | 26.74 | 74,351 | +0.31(+1.17%) |
Dec 14, 2012 | 26.43 | 26.50 | 26.25 | 26.43 | 193,628 | +0.03(+0.11%) |
Dec 13, 2012 | 26.20 | 26.43 | 26.09 | 26.40 | 190,155 | +0.20(+0.76%) |
Dec 12, 2012 | 26.30 | 26.32 | 26.09 | 26.20 | 75,151 | -0.10(-0.38%) |
Dec 11, 2012 | 26.35 | 26.35 | 26.15 | 26.30 | 102,269 | -0.08(-0.30%) |
Dec 10, 2012 | 26.50 | 26.50 | 26.30 | 26.38 | 69,035 | +0.04(+0.15%) |
Dec 07, 2012 | 26.74 | 26.74 | 26.30 | 26.34 | 32,456 | -0.14(-0.53%) |
Dec 06, 2012 | 26.75 | 26.75 | 26.27 | 26.48 | 46,540 | -0.15(-0.56%) |
Dec 05, 2012 | 26.40 | 26.77 | 25.66 | 26.63 | 159,745 | +0.18(+0.68%) |
Dec 04, 2012 | 26.43 | 26.83 | 26.30 | 26.45 | 50,395 | -0.21(-0.79%) |
Nov 30, 2012 | 26.92 | 27.18 | 26.16 | 26.66 | 120,580 | -0.26(-0.97%) |
Nov 29, 2012 | 27.10 | 27.50 | 26.55 | 26.92 | 56,906 | +0.04(+0.15%) |
Nov 28, 2012 | 27.40 | 27.43 | 26.80 | 26.88 | 47,142 | -0.52(-1.90%) |
Nov 27, 2012 | 27.36 | 27.84 | 27.36 | 27.40 | 48,072 | +0.10(+0.37%) |
Nov 26, 2012 | 27.18 | 27.36 | 26.59 | 27.30 | 88,363 | +0.24(+0.89%) |
Nov 23, 2012 | 26.56 | 27.25 | 26.12 | 27.06 | 63,210 | +0.98(+3.76%) |
Nov 21, 2012 | 25.94 | 26.44 | 25.91 | 26.08 | 70,440 | +0.27(+1.05%) |
Nov 20, 2012 | 26.30 | 26.36 | 25.55 | 25.81 | 59,696 | -0.52(-1.97%) |
Nov 19, 2012 | 26.37 | 26.76 | 26.11 | 26.33 | 89,552 | +0.31(+1.19%) |
Nov 16, 2012 | 25.09 | 26.32 | 25.07 | 26.02 | 79,386 | +0.81(+3.21%) |
Nov 15, 2012 | 25.53 | 25.54 | 23.91 | 25.21 | 205,414 | -0.32(-1.25%) |
Nov 14, 2012 | 27.03 | 27.25 | 25.51 | 25.53 | 159,192 | -1.59(-5.86%) |
Nov 13, 2012 | 27.49 | 27.75 | 27.07 | 27.12 | 92,478 | -0.37(-1.35%) |
Nov 12, 2012 | 27.90 | 27.95 | 27.36 | 27.49 | 125,858 | -0.27(-0.97%) |
Nov 09, 2012 | 27.25 | 27.84 | 27.00 | 27.76 | 114,167 | +0.16(+0.58%) |
Nov 08, 2012 | 27.90 | 28.20 | 27.49 | 27.60 | 71,119 | -0.06(-0.22%) |
Nov 07, 2012 | 28.00 | 28.16 | 27.52 | 27.66 | 69,661 | -0.46(-1.64%) |
Nov 06, 2012 | 28.18 | 28.20 | 27.94 | 28.12 | 62,874 | +0.27(+0.97%) |
Nov 05, 2012 | 27.64 | 28.20 | 27.40 | 27.85 | 53,869 | +0.29(+1.05%) |
Nov 02, 2012 | 27.97 | 28.01 | 27.49 | 27.56 | 46,309 | +0.05(+0.18%) |
Nov 01, 2012 | 28.28 | 28.40 | 27.40 | 27.51 | 123,865 | -0.61(-2.17%) |
Oct 31, 2012 | 27.53 | 28.44 | 27.44 | 28.12 | 191,628 | +0.87(+3.19%) |
Oct 26, 2012 | 26.95 | 27.25 | 27.25 | 27.25 | 308,800 | +0.25(+0.93%) |
Oct 25, 2012 | 26.95 | 27.14 | 26.81 | 27.00 | 45,674 | +0.13(+0.48%) |
Oct 24, 2012 | 26.95 | 26.99 | 26.77 | 26.87 | 35,720 | -0.03(-0.11%) |
Oct 23, 2012 | 26.63 | 26.97 | 26.13 | 26.90 | 66,674 | +0.25(+0.94%) |
Oct 19, 2012 | 27.39 | 27.41 | 26.53 | 26.65 | 66,014 | -0.88(-3.20%) |
Oct 18, 2012 | 28.00 | 28.18 | 27.22 | 27.53 | 99,834 | -0.47(-1.68%) |
Oct 17, 2012 | 28.15 | 28.18 | 27.98 | 28.00 | 59,086 | +0.01(+0.04%) |
Oct 16, 2012 | 27.81 | 28.27 | 27.81 | 27.99 | 95,863 | +0.26(+0.94%) |
Oct 15, 2012 | 27.38 | 27.92 | 27.30 | 27.73 | 96,572 | +0.45(+1.65%) |
Oct 12, 2012 | 27.59 | 27.59 | 27.26 | 27.28 | 24,454 | -0.37(-1.34%) |
Oct 11, 2012 | 27.76 | 28.00 | 27.61 | 27.65 | 65,981 | +0.00(+0.00%) |
Oct 10, 2012 | 27.25 | 27.87 | 27.23 | 27.65 | 39,215 | +0.40(+1.47%) |
Oct 09, 2012 | 27.85 | 27.85 | 27.19 | 27.25 | 44,327 | -0.47(-1.70%) |
Oct 08, 2012 | 27.40 | 27.84 | 27.13 | 27.72 | 60,820 | +0.29(+1.06%) |
Oct 05, 2012 | 27.65 | 28.00 | 27.17 | 27.43 | 155,881 | -0.14(-0.51%) |
Oct 04, 2012 | 27.19 | 27.57 | 27.19 | 27.57 | 131,663 | +0.29(+1.06%) |
Oct 03, 2012 | 26.80 | 27.50 | 26.80 | 27.28 | 87,772 | +0.59(+2.21%) |
Oct 02, 2012 | 26.27 | 26.92 | 26.21 | 26.69 | 126,092 | +0.51(+1.95%) |
Oct 01, 2012 | 26.17 | 26.45 | 26.07 | 26.18 | 79,817 | +0.13(+0.50%) |
Sep 28, 2012 | 26.01 | 26.45 | 25.77 | 26.05 | 134,001 | -0.01(-0.04%) |
Sep 27, 2012 | 26.25 | 26.29 | 26.01 | 26.06 | 54,585 | -0.10(-0.38%) |
Sep 26, 2012 | 26.10 | 26.27 | 25.72 | 26.16 | 68,568 | +0.19(+0.73%) |
Sep 25, 2012 | 25.95 | 26.10 | 25.73 | 25.97 | 86,001 | +0.14(+0.56%) |
Sep 24, 2012 | 25.80 | 25.94 | 25.75 | 25.82 | 60,900 | -0.07(-0.25%) |
Sep 21, 2012 | 26.24 | 26.24 | 25.86 | 25.89 | 159,585 | -0.07(-0.27%) |
Sep 20, 2012 | 25.73 | 26.05 | 24.91 | 25.96 | 175,659 | -0.02(-0.08%) |
Sep 19, 2012 | 26.11 | 26.35 | 25.98 | 25.98 | 84,927 | -0.26(-0.99%) |
Sep 18, 2012 | 26.47 | 26.50 | 26.15 | 26.24 | 59,740 | -0.32(-1.20%) |
Sep 17, 2012 | 26.34 | 26.66 | 26.25 | 26.56 | 141,369 | +0.20(+0.74%) |
Sep 14, 2012 | 26.27 | 26.61 | 26.21 | 26.36 | 164,648 | +0.09(+0.36%) |
Sep 13, 2012 | 26.00 | 26.34 | 25.90 | 26.27 | 120,434 | +0.26(+1.00%) |
Sep 12, 2012 | 25.75 | 26.05 | 25.50 | 26.01 | 139,686 | +0.33(+1.29%) |
Sep 11, 2012 | 25.50 | 25.84 | 25.38 | 25.68 | 92,071 | +0.14(+0.55%) |
Sep 10, 2012 | 26.00 | 26.28 | 25.48 | 25.54 | 131,463 | +0.37(+1.47%) |
Sep 07, 2012 | 24.89 | 25.21 | 24.59 | 25.17 | 93,372 | +0.51(+2.07%) |
Sep 06, 2012 | 24.43 | 24.70 | 24.20 | 24.66 | 155,954 | +0.49(+2.03%) |
Sep 05, 2012 | 23.73 | 24.21 | 23.70 | 24.17 | 153,782 | +0.49(+2.07%) |
Sep 04, 2012 | 23.55 | 23.68 | 23.47 | 23.68 | 38,203 | +0.13(+0.55%) |
Aug 31, 2012 | 23.70 | 23.70 | 23.45 | 23.55 | 38,377 | +0.03(+0.13%) |
Aug 30, 2012 | 23.30 | 23.68 | 23.28 | 23.52 | 70,144 | +0.21(+0.90%) |
Aug 29, 2012 | 22.77 | 23.45 | 22.64 | 23.31 | 87,262 | +0.59(+2.60%) |
Aug 27, 2012 | 22.68 | 22.90 | 22.63 | 22.72 | 36,685 | +0.03(+0.13%) |
Aug 24, 2012 | 22.54 | 22.76 | 21.84 | 22.69 | 26,711 | +0.18(+0.80%) |
Aug 23, 2012 | 23.13 | 23.23 | 22.39 | 22.51 | 25,965 | -0.58(-2.51%) |
Aug 22, 2012 | 23.09 | 23.18 | 22.80 | 23.09 | 37,434 | -0.01(-0.04%) |
Aug 21, 2012 | 23.10 | 23.28 | 22.99 | 23.10 | 63,289 | +0.16(+0.70%) |
Aug 20, 2012 | 23.11 | 23.11 | 22.88 | 22.94 | 34,280 | -0.05(-0.22%) |
Aug 17, 2012 | 22.82 | 23.71 | 22.50 | 22.99 | 60,838 | +0.08(+0.35%) |
Aug 16, 2012 | 22.42 | 22.99 | 22.40 | 22.91 | 61,181 | +0.39(+1.73%) |
Aug 15, 2012 | 22.48 | 22.60 | 22.41 | 22.52 | 61,016 | +0.11(+0.49%) |
Aug 14, 2012 | 22.43 | 22.53 | 22.30 | 22.41 | 62,847 | +0.13(+0.58%) |
Aug 13, 2012 | 22.23 | 22.37 | 21.72 | 22.28 | 66,767 | +0.11(+0.50%) |
Aug 10, 2012 | 22.99 | 22.99 | 21.80 | 22.17 | 50,643 | +0.37(+1.70%) |
Aug 09, 2012 | 20.96 | 22.39 | 20.96 | 21.80 | 93,008 | +0.80(+3.81%) |
Aug 08, 2012 | 21.04 | 21.12 | 20.95 | 21.00 | 65,174 | -0.06(-0.28%) |
Aug 07, 2012 | 20.90 | 21.62 | 20.90 | 21.06 | 29,445 | +0.15(+0.72%) |
Aug 06, 2012 | 20.85 | 20.99 | 20.80 | 20.91 | 31,999 | +0.11(+0.53%) |
Aug 03, 2012 | 20.51 | 20.99 | 20.42 | 20.80 | 68,673 | +0.40(+1.96%) |
Aug 02, 2012 | 20.25 | 20.46 | 19.90 | 20.40 | 39,709 | +0.13(+0.64%) |
Aug 01, 2012 | 20.21 | 20.36 | 20.16 | 20.27 | 42,755 | +0.10(+0.50%) |
Jul 31, 2012 | 20.23 | 20.45 | 20.02 | 20.17 | 23,509 | -0.16(-0.79%) |
Jul 30, 2012 | 20.15 | 20.46 | 20.15 | 20.33 | 24,275 | +0.17(+0.84%) |
Jul 27, 2012 | 20.21 | 20.37 | 19.98 | 20.16 | 36,576 | -0.07(-0.35%) |
Jul 26, 2012 | 20.55 | 20.55 | 19.93 | 20.23 | 54,893 | -0.22(-1.08%) |
Jul 25, 2012 | 20.39 | 20.48 | 20.22 | 20.45 | 35,363 | +0.09(+0.44%) |
Jul 24, 2012 | 20.35 | 20.42 | 20.17 | 20.36 | 48,492 | +0.02(+0.10%) |
Jul 23, 2012 | 20.35 | 20.43 | 20.17 | 20.34 | 50,240 | -0.10(-0.49%) |
Jul 20, 2012 | 20.30 | 20.48 | 20.30 | 20.44 | 29,031 | +0.01(+0.05%) |
Jul 19, 2012 | 20.48 | 20.60 | 20.43 | 20.43 | 28,766 | -0.05(-0.24%) |
Jul 18, 2012 | 20.37 | 20.67 | 20.31 | 20.48 | 59,650 | +0.16(+0.79%) |
Jul 17, 2012 | 20.43 | 20.43 | 20.25 | 20.32 | 26,679 | +0.02(+0.10%) |
Jul 16, 2012 | 20.23 | 20.34 | 20.12 | 20.30 | 22,830 | +0.09(+0.45%) |
Jul 13, 2012 | 19.72 | 20.28 | 19.72 | 20.21 | 51,292 | +0.47(+2.38%) |
Jul 12, 2012 | 19.71 | 19.78 | 19.50 | 19.74 | 25,622 | -0.01(-0.05%) |
Jul 11, 2012 | 19.82 | 20.03 | 19.64 | 19.75 | 25,274 | -0.12(-0.60%) |
Jul 10, 2012 | 20.35 | 20.44 | 19.72 | 19.87 | 45,080 | -0.31(-1.54%) |
Jul 09, 2012 | 20.20 | 20.24 | 20.11 | 20.18 | 48,305 | -0.06(-0.30%) |
Jul 06, 2012 | 20.00 | 20.35 | 19.92 | 20.24 | 37,497 | +0.11(+0.55%) |
Jul 05, 2012 | 20.03 | 20.30 | 20.00 | 20.13 | 53,187 | +0.03(+0.15%) |
Jul 03, 2012 | 20.11 | 20.11 | 20.01 | 20.10 | 11,675 | +0.07(+0.35%) |
Jul 02, 2012 | 19.80 | 20.07 | 19.80 | 20.03 | 39,831 | +0.27(+1.37%) |
Jun 29, 2012 | 19.75 | 19.93 | 19.57 | 19.76 | 79,879 | +0.32(+1.65%) |
Jun 28, 2012 | 19.37 | 19.55 | 19.23 | 19.44 | 28,214 | +0.03(+0.15%) |
Jun 27, 2012 | 18.97 | 19.74 | 18.90 | 19.41 | 68,721 | +0.53(+2.81%) |
Jun 26, 2012 | 19.45 | 19.56 | 18.81 | 18.88 | 48,906 | -0.48(-2.48%) |
Jun 25, 2012 | 18.95 | 19.75 | 18.93 | 19.36 | 119,732 | +0.18(+0.94%) |
Jun 22, 2012 | 18.60 | 19.30 | 18.55 | 19.18 | 243,486 | +0.69(+3.73%) |
Jun 21, 2012 | 18.46 | 18.80 | 18.33 | 18.49 | 49,518 | -0.20(-1.07%) |
Jun 20, 2012 | 18.77 | 18.97 | 18.64 | 18.69 | 25,480 | -0.13(-0.69%) |
Jun 19, 2012 | 18.38 | 18.82 | 18.33 | 18.82 | 103,825 | +0.61(+3.35%) |
Jun 18, 2012 | 18.44 | 18.86 | 18.18 | 18.21 | 51,076 | -0.26(-1.41%) |
Jun 15, 2012 | 18.65 | 18.78 | 18.31 | 18.47 | 63,635 | -0.24(-1.28%) |
Jun 14, 2012 | 18.33 | 18.92 | 18.33 | 18.71 | 106,155 | +0.47(+2.58%) |
Jun 13, 2012 | 18.65 | 18.65 | 18.24 | 18.24 | 28,394 | -0.25(-1.35%) |
Jun 12, 2012 | 18.73 | 18.73 | 18.23 | 18.49 | 34,571 | -0.17(-0.91%) |
Jun 11, 2012 | 18.75 | 18.80 | 18.55 | 18.66 | 58,117 | +0.07(+0.38%) |
Jun 08, 2012 | 18.46 | 18.74 | 18.36 | 18.59 | 42,643 | +0.16(+0.87%) |
Jun 07, 2012 | 19.00 | 19.02 | 18.37 | 18.43 | 49,541 | -0.42(-2.23%) |
Jun 06, 2012 | 18.56 | 18.85 | 18.35 | 18.85 | 48,316 | +0.34(+1.84%) |
Jun 05, 2012 | 18.75 | 18.75 | 18.46 | 18.51 | 51,977 | -0.29(-1.54%) |
Jun 04, 2012 | 18.18 | 18.80 | 18.18 | 18.80 | 28,249 | +0.65(+3.58%) |
Jun 01, 2012 | 18.40 | 18.70 | 18.13 | 18.15 | 31,908 | -0.63(-3.35%) |
May 31, 2012 | 18.80 | 19.00 | 18.73 | 18.78 | 28,305 | -0.04(-0.21%) |
May 30, 2012 | 18.40 | 18.88 | 18.36 | 18.82 | 38,466 | +0.31(+1.67%) |
May 29, 2012 | 18.48 | 18.62 | 18.38 | 18.51 | 41,836 | +0.03(+0.16%) |
May 25, 2012 | 18.34 | 18.57 | 18.34 | 18.48 | 19,146 | +0.11(+0.60%) |
May 24, 2012 | 18.54 | 18.55 | 18.23 | 18.37 | 28,498 | -0.03(-0.16%) |
May 23, 2012 | 18.30 | 18.48 | 18.20 | 18.40 | 77,402 | +0.00(+0.00%) |
May 22, 2012 | 18.62 | 18.88 | 18.33 | 18.40 | 52,638 | -0.25(-1.34%) |
May 21, 2012 | 18.75 | 18.83 | 18.51 | 18.65 | 65,309 | +0.04(+0.21%) |
May 18, 2012 | 18.75 | 18.91 | 18.40 | 18.61 | 64,737 | -0.20(-1.06%) |
May 17, 2012 | 19.00 | 19.00 | 18.71 | 18.81 | 60,009 | -0.11(-0.58%) |
May 16, 2012 | 18.94 | 19.00 | 18.72 | 18.92 | 15,096 | +0.06(+0.32%) |
May 15, 2012 | 18.95 | 18.98 | 18.84 | 18.86 | 18,412 | +0.00(+0.00%) |
May 14, 2012 | 18.77 | 18.98 | 18.77 | 18.86 | 35,648 | +0.04(+0.21%) |
May 11, 2012 | 18.63 | 18.97 | 18.61 | 18.82 | 55,706 | +0.03(+0.16%) |
May 10, 2012 | 18.90 | 19.00 | 18.72 | 18.79 | 121,084 | +0.00(+0.00%) |
May 09, 2012 | 18.79 | 18.93 | 18.78 | 18.79 | 36,263 | -0.14(-0.74%) |
May 08, 2012 | 18.41 | 19.00 | 18.41 | 18.93 | 155,519 | +0.46(+2.49%) |
May 07, 2012 | 18.23 | 18.84 | 17.86 | 18.47 | 21,623 | +0.12(+0.65%) |
May 04, 2012 | 17.90 | 18.61 | 17.90 | 18.35 | 144,288 | +0.44(+2.46%) |
May 03, 2012 | 18.10 | 18.49 | 17.90 | 17.91 | 66,938 | -0.13(-0.72%) |
May 02, 2012 | 17.77 | 18.10 | 17.74 | 18.04 | 56,566 | +0.29(+1.63%) |
May 01, 2012 | 17.74 | 17.95 | 17.74 | 17.75 | 29,070 | -0.02(-0.11%) |
Apr 30, 2012 | 17.93 | 17.93 | 17.76 | 17.77 | 15,451 | -0.13(-0.73%) |
Apr 27, 2012 | 17.79 | 17.94 | 17.71 | 17.90 | 15,435 | +0.11(+0.62%) |
Apr 26, 2012 | 17.56 | 17.91 | 17.11 | 17.79 | 57,401 | +0.15(+0.85%) |
Apr 25, 2012 | 17.50 | 17.75 | 17.38 | 17.64 | 27,464 | +0.14(+0.80%) |
Apr 24, 2012 | 17.28 | 17.50 | 17.08 | 17.50 | 22,592 | +0.17(+0.98%) |
Apr 23, 2012 | 17.43 | 17.61 | 17.27 | 17.33 | 19,359 | -0.39(-2.20%) |
Apr 20, 2012 | 17.94 | 17.94 | 17.35 | 17.72 | 49,391 | +0.06(+0.34%) |
Apr 19, 2012 | 17.28 | 17.69 | 17.24 | 17.66 | 37,164 | +0.39(+2.26%) |
Apr 18, 2012 | 17.25 | 17.41 | 17.23 | 17.27 | 28,421 | -0.04(-0.23%) |
Apr 17, 2012 | 17.48 | 17.52 | 17.25 | 17.31 | 22,176 | -0.01(-0.06%) |
Apr 16, 2012 | 17.23 | 17.40 | 17.02 | 17.32 | 6,800 | +0.11(+0.64%) |
Apr 13, 2012 | 17.60 | 17.64 | 17.16 | 17.21 | 22,500 | -0.39(-2.22%) |
Apr 12, 2012 | 17.21 | 17.95 | 17.21 | 17.60 | 34,196 | +0.35(+2.03%) |
Apr 11, 2012 | 17.15 | 17.31 | 17.14 | 17.25 | 23,147 | +0.21(+1.23%) |
Apr 10, 2012 | 17.05 | 17.12 | 17.00 | 17.04 | 23,672 | +0.02(+0.12%) |
Apr 09, 2012 | 17.26 | 17.30 | 17.02 | 17.02 | 11,604 | -0.46(-2.63%) |
Apr 05, 2012 | 17.66 | 17.72 | 17.41 | 17.48 | 43,611 | -0.16(-0.91%) |
Apr 04, 2012 | 17.33 | 17.74 | 17.11 | 17.64 | 15,500 | +0.20(+1.15%) |
Apr 03, 2012 | 17.04 | 17.50 | 16.96 | 17.44 | 44,084 | +0.32(+1.87%) |
Apr 02, 2012 | 17.10 | 17.16 | 17.01 | 17.12 | 31,697 | +0.04(+0.23%) |
Mar 30, 2012 | 17.49 | 17.49 | 17.08 | 17.08 | 29,956 | -0.21(-1.21%) |
Mar 29, 2012 | 17.42 | 17.47 | 17.21 | 17.29 | 14,531 | -0.19(-1.09%) |
Mar 28, 2012 | 17.41 | 17.61 | 17.35 | 17.48 | 31,838 | +0.11(+0.63%) |
Mar 27, 2012 | 17.28 | 17.50 | 17.28 | 17.37 | 23,128 | +0.04(+0.23%) |
Mar 26, 2012 | 17.22 | 17.49 | 17.15 | 17.33 | 37,621 | +0.27(+1.58%) |
Mar 23, 2012 | 17.09 | 17.10 | 16.95 | 17.06 | 28,195 | +0.03(+0.18%) |
Mar 22, 2012 | 16.88 | 17.11 | 16.85 | 17.03 | 19,747 | +0.05(+0.29%) |
Mar 21, 2012 | 17.02 | 17.08 | 16.91 | 16.98 | 15,113 | +0.00(+0.00%) |
Mar 20, 2012 | 16.99 | 17.25 | 16.88 | 16.98 | 29,888 | -0.08(-0.47%) |
Mar 19, 2012 | 16.66 | 17.25 | 16.51 | 17.06 | 53,501 | +0.45(+2.71%) |
Mar 16, 2012 | 16.74 | 16.74 | 16.57 | 16.61 | 44,555 | -0.09(-0.54%) |
Mar 15, 2012 | 16.38 | 16.75 | 16.27 | 16.70 | 17,304 | +0.38(+2.33%) |
Mar 14, 2012 | 16.61 | 16.67 | 16.19 | 16.32 | 32,994 | -0.28(-1.69%) |
Mar 13, 2012 | 16.59 | 16.66 | 16.34 | 16.60 | 23,301 | +0.19(+1.16%) |
Mar 12, 2012 | 16.65 | 16.65 | 16.29 | 16.41 | 23,032 | -0.28(-1.68%) |
Mar 09, 2012 | 16.46 | 16.87 | 16.46 | 16.69 | 50,412 | +0.17(+1.03%) |
Mar 08, 2012 | 16.50 | 16.87 | 16.17 | 16.52 | 56,126 | +0.12(+0.73%) |
Mar 07, 2012 | 15.63 | 16.48 | 15.49 | 16.40 | 61,985 | +0.82(+5.26%) |
Mar 06, 2012 | 16.00 | 16.17 | 15.48 | 15.58 | 37,624 | -0.52(-3.23%) |
Mar 05, 2012 | 16.16 | 16.22 | 15.94 | 16.10 | 14,234 | -0.12(-0.74%) |
Mar 02, 2012 | 16.53 | 16.57 | 16.22 | 16.22 | 25,123 | -0.24(-1.46%) |
Mar 01, 2012 | 16.53 | 16.81 | 16.40 | 16.46 | 32,395 | +0.07(+0.43%) |
Feb 29, 2012 | 16.52 | 16.58 | 16.39 | 16.39 | 27,657 | -0.06(-0.36%) |
Feb 28, 2012 | 16.79 | 16.79 | 16.45 | 16.45 | 12,405 | -0.25(-1.50%) |
Feb 27, 2012 | 16.49 | 16.78 | 16.43 | 16.70 | 34,643 | +0.16(+0.97%) |
Feb 24, 2012 | 16.53 | 16.65 | 16.41 | 16.54 | 34,820 | +0.02(+0.12%) |
Feb 23, 2012 | 16.59 | 16.72 | 16.39 | 16.52 | 51,803 | -0.14(-0.84%) |
Feb 22, 2012 | 16.68 | 16.79 | 16.59 | 16.66 | 20,946 | -0.07(-0.42%) |
Feb 21, 2012 | 16.63 | 16.80 | 16.63 | 16.73 | 24,838 | +0.08(+0.48%) |
Feb 17, 2012 | 16.80 | 16.80 | 16.55 | 16.65 | 36,197 | -0.15(-0.89%) |
Feb 16, 2012 | 16.50 | 16.83 | 16.40 | 16.80 | 30,420 | +0.26(+1.57%) |
Feb 15, 2012 | 16.81 | 16.81 | 16.33 | 16.54 | 39,719 | -0.21(-1.25%) |
Feb 14, 2012 | 16.65 | 16.82 | 16.65 | 16.75 | 23,714 | -0.05(-0.30%) |
Feb 13, 2012 | 16.84 | 16.84 | 16.61 | 16.80 | 24,152 | +0.14(+0.84%) |
Feb 10, 2012 | 16.65 | 16.83 | 16.56 | 16.66 | 24,205 | -0.07(-0.42%) |
Feb 09, 2012 | 16.97 | 16.97 | 16.60 | 16.73 | 45,828 | -0.06(-0.36%) |
Feb 08, 2012 | 16.88 | 16.97 | 16.75 | 16.79 | 23,198 | -0.06(-0.36%) |
Feb 07, 2012 | 16.90 | 16.91 | 16.80 | 16.85 | 46,699 | -0.08(-0.47%) |
Feb 06, 2012 | 17.48 | 17.48 | 16.81 | 16.93 | 46,771 | -0.04(-0.24%) |
Feb 03, 2012 | 16.86 | 16.99 | 16.68 | 16.97 | 134,466 | +0.11(+0.65%) |
Feb 02, 2012 | 16.74 | 16.93 | 16.57 | 16.86 | 66,875 | +0.08(+0.48%) |