Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 608,468 | -0.29(-1.17%) |
Feb 27, 2013 | 24.72 | 25.43 | 24.51 | 24.64 | 419,428 | -0.29(-1.18%) |
Feb 26, 2013 | 24.95 | 25.11 | 24.57 | 24.93 | 248,139 | +0.00(+0.00%) |
Feb 25, 2013 | 24.78 | 25.11 | 24.64 | 24.93 | 251,597 | +0.29(+1.17%) |
Feb 22, 2013 | 25.10 | 25.10 | 24.56 | 24.64 | 350,786 | -0.35(-1.39%) |
Feb 21, 2013 | 23.69 | 25.71 | 23.66 | 24.99 | 1,072,414 | +1.41(+5.97%) |
Feb 20, 2013 | 23.46 | 23.97 | 23.46 | 23.58 | 384,614 | +0.06(+0.26%) |
Feb 19, 2013 | 22.92 | 23.83 | 22.92 | 23.52 | 589,821 | +0.48(+2.09%) |
Feb 15, 2013 | 23.28 | 23.36 | 23.03 | 23.04 | 349,107 | -0.36(-1.53%) |
Feb 14, 2013 | 22.74 | 23.45 | 22.74 | 23.40 | 507,226 | +0.55(+2.39%) |
Feb 13, 2013 | 22.58 | 22.85 | 22.44 | 22.85 | 291,838 | +0.30(+1.32%) |
Feb 12, 2013 | 22.50 | 22.70 | 22.20 | 22.56 | 352,935 | +0.14(+0.60%) |
Feb 11, 2013 | 22.08 | 22.42 | 21.91 | 22.42 | 518,097 | +0.30(+1.34%) |
Feb 08, 2013 | 21.07 | 22.27 | 21.02 | 22.12 | 731,667 | +0.49(+2.26%) |
Feb 07, 2013 | 21.51 | 21.89 | 20.97 | 21.63 | 538,637 | +0.38(+1.77%) |
Feb 06, 2013 | 21.45 | 21.68 | 21.25 | 21.26 | 718,970 | -0.03(-0.16%) |
Feb 04, 2013 | 20.87 | 21.56 | 20.85 | 21.29 | 635,009 | -0.80(-3.64%) |
Feb 01, 2013 | 22.38 | 22.48 | 22.09 | 22.10 | 238,590 | -0.21(-0.96%) |
Jan 31, 2013 | 22.22 | 22.52 | 22.10 | 22.31 | 284,370 | +0.11(+0.51%) |
Jan 30, 2013 | 22.15 | 22.23 | 21.90 | 22.20 | 414,828 | -0.05(-0.24%) |
Jan 29, 2013 | 22.59 | 22.59 | 22.22 | 22.25 | 292,060 | -0.28(-1.24%) |
Jan 28, 2013 | 22.42 | 22.60 | 22.30 | 22.53 | 248,812 | +0.17(+0.74%) |
Jan 25, 2013 | 21.99 | 22.45 | 21.87 | 22.36 | 316,663 | +0.41(+1.89%) |
Jan 24, 2013 | 21.61 | 21.98 | 21.53 | 21.95 | 366,941 | +0.42(+1.95%) |
Jan 23, 2013 | 21.51 | 21.61 | 21.25 | 21.53 | 381,722 | +0.00(+0.00%) |
Jan 22, 2013 | 21.76 | 21.87 | 21.44 | 21.53 | 770,610 | -0.32(-1.48%) |
Jan 18, 2013 | 22.11 | 22.23 | 21.71 | 21.85 | 540,447 | -0.33(-1.50%) |
Jan 17, 2013 | 20.96 | 22.60 | 20.84 | 22.18 | 2,176,812 | -0.59(-2.61%) |
Jan 16, 2013 | 22.91 | 23.02 | 22.62 | 22.78 | 434,974 | -0.22(-0.95%) |
Jan 15, 2013 | 22.87 | 23.02 | 22.64 | 23.00 | 447,958 | +0.03(+0.13%) |
Jan 14, 2013 | 23.15 | 23.27 | 22.56 | 22.97 | 363,817 | -0.17(-0.75%) |
Jan 11, 2013 | 23.29 | 23.42 | 23.04 | 23.14 | 153,730 | -0.10(-0.43%) |
Jan 10, 2013 | 23.11 | 23.35 | 22.60 | 23.24 | 430,713 | +0.19(+0.81%) |
Jan 09, 2013 | 23.29 | 23.47 | 22.92 | 23.05 | 252,329 | -0.25(-1.09%) |
Jan 08, 2013 | 23.17 | 23.39 | 22.95 | 23.31 | 263,742 | +0.19(+0.83%) |
Jan 07, 2013 | 23.15 | 23.22 | 22.85 | 23.11 | 278,973 | -0.21(-0.88%) |
Jan 04, 2013 | 23.47 | 23.52 | 23.18 | 23.32 | 388,580 | -0.02(-0.09%) |
Jan 03, 2013 | 23.32 | 23.69 | 22.98 | 23.34 | 290,761 | +0.12(+0.53%) |
Jan 02, 2013 | 23.33 | 23.39 | 22.92 | 23.22 | 332,667 | -0.07(-0.28%) |
Dec 31, 2012 | 22.80 | 23.41 | 22.80 | 23.28 | 218,505 | +0.54(+2.36%) |
Dec 28, 2012 | 22.83 | 23.01 | 22.43 | 22.75 | 217,852 | -0.07(-0.31%) |
Dec 27, 2012 | 22.95 | 23.04 | 22.63 | 22.82 | 228,207 | -0.06(-0.27%) |
Dec 26, 2012 | 23.10 | 23.14 | 22.64 | 22.88 | 352,205 | -0.19(-0.81%) |
Dec 24, 2012 | 23.39 | 23.44 | 22.89 | 23.07 | 120,931 | -0.38(-1.60%) |
Dec 21, 2012 | 23.31 | 23.52 | 22.53 | 23.44 | 312,978 | -0.06(-0.24%) |
Dec 20, 2012 | 23.53 | 23.53 | 23.30 | 23.50 | 225,617 | -0.08(-0.35%) |
Dec 19, 2012 | 23.51 | 23.83 | 23.28 | 23.58 | 288,394 | +0.07(+0.28%) |
Dec 18, 2012 | 23.59 | 23.78 | 23.48 | 23.52 | 454,290 | -0.10(-0.44%) |
Dec 17, 2012 | 23.62 | 23.62 | 23.31 | 23.62 | 325,268 | +0.13(+0.56%) |
Dec 14, 2012 | 23.84 | 23.88 | 23.24 | 23.49 | 238,752 | -0.31(-1.28%) |
Dec 13, 2012 | 24.20 | 24.35 | 23.51 | 23.80 | 315,406 | -0.41(-1.68%) |
Dec 12, 2012 | 24.48 | 24.64 | 24.06 | 24.20 | 340,164 | -0.17(-0.72%) |
Dec 11, 2012 | 23.89 | 24.38 | 23.78 | 24.38 | 318,165 | +0.49(+2.05%) |
Dec 10, 2012 | 24.68 | 24.68 | 23.87 | 23.89 | 474,258 | -0.79(-3.19%) |
Dec 07, 2012 | 24.97 | 24.99 | 24.00 | 24.67 | 379,480 | -0.22(-0.88%) |
Dec 06, 2012 | 24.61 | 24.99 | 24.45 | 24.89 | 119,085 | +0.23(+0.93%) |
Dec 05, 2012 | 24.80 | 25.12 | 24.47 | 24.66 | 153,478 | -0.04(-0.16%) |
Dec 04, 2012 | 25.32 | 25.43 | 24.52 | 24.70 | 385,494 | -0.58(-2.30%) |
Nov 30, 2012 | 25.33 | 25.47 | 25.04 | 25.28 | 440,221 | -0.11(-0.45%) |
Nov 29, 2012 | 25.37 | 25.53 | 25.13 | 25.40 | 154,130 | +0.12(+0.48%) |
Nov 28, 2012 | 24.70 | 25.45 | 24.43 | 25.28 | 333,542 | +0.51(+2.05%) |
Nov 27, 2012 | 24.48 | 24.98 | 24.46 | 24.77 | 311,220 | -0.03(-0.12%) |
Nov 26, 2012 | 24.76 | 24.84 | 24.55 | 24.80 | 212,549 | -0.02(-0.09%) |
Nov 23, 2012 | 24.58 | 24.89 | 24.58 | 24.82 | 118,584 | +0.33(+1.34%) |
Nov 21, 2012 | 24.45 | 24.67 | 24.37 | 24.49 | 118,794 | +0.05(+0.20%) |
Nov 20, 2012 | 24.13 | 24.48 | 24.13 | 24.45 | 269,566 | +0.25(+1.05%) |
Nov 19, 2012 | 24.39 | 24.39 | 23.93 | 24.19 | 373,842 | +0.32(+1.34%) |
Nov 16, 2012 | 23.18 | 23.95 | 23.18 | 23.87 | 287,407 | +0.66(+2.82%) |
Nov 15, 2012 | 23.35 | 24.07 | 23.03 | 23.22 | 97,777 | -0.20(-0.84%) |
Nov 14, 2012 | 23.94 | 24.26 | 23.39 | 23.42 | 89,843 | -0.35(-1.49%) |
Nov 13, 2012 | 23.88 | 24.52 | 23.73 | 23.77 | 142,868 | -0.13(-0.55%) |
Nov 12, 2012 | 23.69 | 24.30 | 23.69 | 23.90 | 265,354 | +0.24(+1.03%) |
Nov 09, 2012 | 23.73 | 23.84 | 23.50 | 23.66 | 160,364 | -0.22(-0.91%) |
Nov 08, 2012 | 24.16 | 24.28 | 23.84 | 23.87 | 167,965 | -0.31(-1.28%) |
Nov 07, 2012 | 24.46 | 24.46 | 24.15 | 24.18 | 123,070 | -0.48(-1.96%) |
Nov 06, 2012 | 24.57 | 24.72 | 24.45 | 24.67 | 220,450 | +0.14(+0.59%) |
Nov 05, 2012 | 24.37 | 24.67 | 24.29 | 24.52 | 178,923 | +0.13(+0.55%) |
Nov 02, 2012 | 24.50 | 24.72 | 24.26 | 24.39 | 249,419 | -0.17(-0.67%) |
Nov 01, 2012 | 24.53 | 24.78 | 24.36 | 24.55 | 384,696 | +0.02(+0.09%) |
Oct 31, 2012 | 24.30 | 25.01 | 24.30 | 24.53 | 615,752 | +0.17(+0.70%) |
Oct 26, 2012 | 23.70 | 24.36 | 24.36 | 24.36 | 1,598,360 | +1.00(+4.30%) |
Oct 25, 2012 | 23.58 | 23.88 | 23.15 | 23.36 | 641,178 | +0.02(+0.07%) |
Oct 24, 2012 | 23.06 | 23.38 | 22.65 | 23.34 | 285,975 | +0.30(+1.32%) |
Oct 23, 2012 | 22.81 | 23.09 | 22.60 | 23.03 | 273,142 | -0.24(-1.03%) |
Oct 19, 2012 | 23.10 | 23.37 | 22.99 | 23.27 | 333,388 | +0.03(+0.13%) |
Oct 18, 2012 | 23.47 | 23.68 | 23.18 | 23.24 | 177,532 | -0.43(-1.84%) |
Oct 17, 2012 | 23.70 | 23.76 | 23.54 | 23.68 | 93,659 | +0.11(+0.46%) |
Oct 16, 2012 | 23.34 | 23.77 | 23.32 | 23.57 | 179,502 | +0.30(+1.29%) |
Oct 15, 2012 | 22.62 | 23.33 | 22.56 | 23.27 | 177,323 | +0.67(+2.96%) |
Oct 12, 2012 | 22.85 | 22.92 | 22.55 | 22.60 | 199,560 | -0.26(-1.14%) |
Oct 11, 2012 | 23.04 | 23.04 | 22.74 | 22.86 | 106,811 | +0.05(+0.21%) |
Oct 10, 2012 | 23.01 | 23.03 | 22.75 | 22.81 | 214,054 | -0.00(-0.02%) |
Oct 09, 2012 | 23.27 | 23.27 | 22.76 | 22.82 | 221,747 | -0.46(-1.96%) |
Oct 08, 2012 | 23.45 | 23.47 | 23.24 | 23.27 | 98,810 | -0.32(-1.36%) |
Oct 05, 2012 | 23.51 | 23.82 | 23.35 | 23.60 | 192,226 | +0.10(+0.41%) |
Oct 04, 2012 | 22.90 | 23.52 | 22.65 | 23.50 | 205,499 | +0.62(+2.70%) |
Oct 03, 2012 | 23.46 | 23.46 | 22.77 | 22.88 | 244,655 | -0.58(-2.48%) |
Oct 02, 2012 | 23.47 | 23.50 | 23.15 | 23.47 | 156,180 | +0.02(+0.09%) |
Oct 01, 2012 | 23.54 | 23.65 | 23.30 | 23.44 | 346,496 | +0.00(+0.02%) |
Sep 28, 2012 | 23.66 | 23.66 | 23.25 | 23.44 | 463,333 | -0.37(-1.54%) |
Sep 27, 2012 | 23.38 | 24.17 | 23.33 | 23.81 | 385,740 | +0.48(+2.08%) |
Sep 26, 2012 | 22.97 | 23.56 | 22.80 | 23.32 | 377,529 | +0.35(+1.51%) |
Sep 25, 2012 | 22.27 | 23.32 | 22.16 | 22.97 | 750,698 | +0.77(+3.47%) |
Sep 24, 2012 | 22.27 | 22.45 | 22.14 | 22.20 | 161,946 | -0.20(-0.87%) |
Sep 21, 2012 | 22.67 | 22.77 | 22.32 | 22.40 | 397,881 | -0.02(-0.10%) |
Sep 20, 2012 | 22.42 | 22.78 | 22.11 | 22.42 | 210,083 | -0.16(-0.71%) |
Sep 19, 2012 | 22.66 | 22.75 | 22.42 | 22.58 | 250,084 | -0.07(-0.33%) |
Sep 18, 2012 | 22.83 | 22.83 | 22.59 | 22.66 | 265,909 | -0.21(-0.91%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.70 | 22.87 | 96,481 | -0.19(-0.83%) |
Sep 14, 2012 | 23.01 | 23.25 | 22.93 | 23.06 | 250,035 | +0.11(+0.49%) |
Sep 13, 2012 | 22.75 | 23.19 | 22.56 | 22.94 | 158,980 | +0.17(+0.73%) |
Sep 12, 2012 | 22.57 | 22.80 | 22.39 | 22.78 | 158,773 | +0.24(+1.06%) |
Sep 11, 2012 | 22.65 | 22.66 | 22.43 | 22.54 | 88,808 | -0.15(-0.65%) |
Sep 10, 2012 | 22.68 | 22.88 | 22.63 | 22.69 | 132,667 | -0.03(-0.11%) |
Sep 07, 2012 | 22.63 | 22.94 | 22.57 | 22.71 | 212,955 | +0.18(+0.79%) |
Sep 06, 2012 | 22.66 | 22.77 | 22.34 | 22.53 | 398,284 | -0.07(-0.31%) |
Sep 05, 2012 | 23.04 | 23.04 | 22.53 | 22.60 | 135,359 | -0.32(-1.40%) |
Sep 04, 2012 | 22.80 | 23.00 | 22.42 | 22.93 | 174,649 | +0.18(+0.80%) |
Aug 31, 2012 | 22.66 | 23.01 | 22.36 | 22.74 | 262,467 | +0.27(+1.22%) |
Aug 30, 2012 | 22.40 | 22.78 | 22.30 | 22.47 | 229,419 | -0.09(-0.40%) |
Aug 29, 2012 | 22.23 | 22.57 | 22.16 | 22.56 | 243,097 | +0.52(+2.35%) |
Aug 27, 2012 | 22.06 | 22.21 | 21.83 | 22.04 | 193,897 | +0.03(+0.14%) |
Aug 24, 2012 | 21.86 | 22.26 | 21.86 | 22.01 | 212,808 | +0.07(+0.34%) |
Aug 23, 2012 | 22.08 | 22.10 | 21.85 | 21.94 | 175,481 | -0.18(-0.83%) |
Aug 22, 2012 | 22.20 | 22.23 | 22.08 | 22.12 | 272,824 | -0.07(-0.33%) |
Aug 21, 2012 | 22.13 | 22.42 | 22.05 | 22.20 | 354,793 | +0.05(+0.24%) |
Aug 20, 2012 | 22.07 | 22.18 | 21.78 | 22.14 | 387,561 | +0.10(+0.45%) |
Aug 17, 2012 | 21.94 | 22.10 | 21.72 | 22.04 | 562,231 | +0.03(+0.16%) |
Aug 16, 2012 | 22.56 | 22.59 | 21.80 | 22.01 | 780,879 | -0.64(-2.82%) |
Aug 15, 2012 | 22.52 | 22.69 | 22.36 | 22.65 | 295,434 | +0.05(+0.23%) |
Aug 14, 2012 | 23.15 | 23.23 | 22.47 | 22.60 | 246,200 | -0.47(-2.04%) |
Aug 13, 2012 | 22.94 | 23.10 | 22.69 | 23.07 | 284,001 | +0.15(+0.66%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.64 | 22.91 | 136,269 | -0.14(-0.60%) |
Aug 09, 2012 | 23.26 | 23.39 | 22.66 | 23.05 | 572,990 | -0.19(-0.84%) |
Aug 08, 2012 | 23.62 | 23.62 | 23.07 | 23.25 | 272,765 | -0.52(-2.19%) |
Aug 07, 2012 | 23.37 | 23.93 | 23.29 | 23.77 | 496,129 | +0.57(+2.47%) |
Aug 06, 2012 | 22.61 | 23.27 | 22.36 | 23.20 | 417,242 | +0.66(+2.94%) |
Aug 03, 2012 | 22.09 | 22.74 | 22.09 | 22.53 | 356,741 | +0.74(+3.42%) |
Aug 02, 2012 | 21.48 | 21.87 | 21.40 | 21.79 | 444,152 | +0.20(+0.94%) |
Aug 01, 2012 | 21.96 | 22.24 | 21.55 | 21.58 | 472,449 | -0.33(-1.50%) |
Jul 31, 2012 | 22.12 | 22.26 | 21.83 | 21.91 | 451,535 | -0.26(-1.15%) |
Jul 30, 2012 | 22.44 | 22.58 | 22.13 | 22.17 | 319,850 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.23 | 22.49 | 960,203 | -0.19(-0.86%) |
Jul 26, 2012 | 22.19 | 22.69 | 21.53 | 22.69 | 1,020,667 | +0.70(+3.17%) |
Jul 25, 2012 | 22.61 | 22.61 | 21.96 | 21.99 | 195,210 | -0.47(-2.10%) |
Jul 24, 2012 | 22.87 | 22.87 | 22.29 | 22.46 | 774,172 | -0.27(-1.18%) |
Jul 23, 2012 | 22.67 | 22.90 | 22.18 | 22.73 | 418,260 | -0.21(-0.92%) |
Jul 20, 2012 | 22.93 | 23.04 | 22.74 | 22.94 | 449,672 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.23 | 22.74 | 23.02 | 461,737 | +0.18(+0.78%) |
Jul 18, 2012 | 22.55 | 23.30 | 22.34 | 22.84 | 605,826 | +0.21(+0.92%) |
Jul 17, 2012 | 22.68 | 23.06 | 22.23 | 22.63 | 364,678 | +0.02(+0.10%) |
Jul 16, 2012 | 23.00 | 23.00 | 22.45 | 22.61 | 433,730 | -0.52(-2.25%) |
Jul 13, 2012 | 22.90 | 23.55 | 22.85 | 23.13 | 262,655 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.06 | 22.13 | 22.79 | 209,336 | -0.02(-0.10%) |
Jul 11, 2012 | 23.25 | 23.25 | 22.42 | 22.81 | 420,275 | -0.43(-1.84%) |
Jul 10, 2012 | 23.33 | 23.67 | 23.16 | 23.24 | 259,889 | +0.06(+0.26%) |
Jul 09, 2012 | 23.58 | 23.60 | 23.17 | 23.18 | 196,613 | -0.40(-1.69%) |
Jul 06, 2012 | 23.65 | 23.78 | 22.81 | 23.58 | 308,879 | -0.32(-1.36%) |
Jul 05, 2012 | 23.20 | 24.17 | 23.20 | 23.91 | 240,213 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.32 | 22.77 | 23.28 | 158,153 | +0.40(+1.74%) |
Jul 02, 2012 | 23.26 | 23.33 | 22.52 | 22.88 | 342,923 | -0.34(-1.47%) |
Jun 29, 2012 | 22.72 | 23.27 | 22.57 | 23.23 | 549,991 | +0.83(+3.69%) |
Jun 28, 2012 | 22.48 | 22.49 | 22.19 | 22.40 | 324,703 | -0.23(-1.03%) |
Jun 27, 2012 | 22.58 | 22.72 | 22.46 | 22.63 | 258,860 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.69 | 22.22 | 22.48 | 210,338 | -0.03(-0.12%) |
Jun 25, 2012 | 22.72 | 22.84 | 22.46 | 22.51 | 366,816 | -0.51(-2.20%) |
Jun 22, 2012 | 22.93 | 23.05 | 22.67 | 23.01 | 1,177,165 | +0.14(+0.62%) |
Jun 21, 2012 | 22.96 | 23.10 | 22.67 | 22.87 | 402,799 | -0.07(-0.32%) |
Jun 20, 2012 | 22.99 | 23.17 | 22.62 | 22.94 | 471,161 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.33 | 22.28 | 22.99 | 786,087 | +0.78(+3.49%) |
Jun 18, 2012 | 21.64 | 22.27 | 21.51 | 22.22 | 313,162 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.74 | 299,490 | +0.36(+1.68%) |
Jun 14, 2012 | 21.39 | 21.65 | 21.22 | 21.38 | 320,194 | -0.09(-0.40%) |
Jun 13, 2012 | 21.54 | 21.96 | 21.36 | 21.46 | 322,473 | -0.16(-0.72%) |
Jun 12, 2012 | 21.40 | 21.68 | 21.18 | 21.62 | 308,997 | +0.28(+1.30%) |
Jun 11, 2012 | 21.83 | 21.97 | 21.32 | 21.34 | 413,705 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.75 | 21.10 | 21.70 | 302,614 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.61 | 21.09 | 21.24 | 284,853 | -0.10(-0.47%) |
Jun 06, 2012 | 20.86 | 21.36 | 20.83 | 21.34 | 340,982 | +0.56(+2.69%) |
Jun 05, 2012 | 20.33 | 20.84 | 20.18 | 20.78 | 258,975 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.56 | 20.16 | 20.37 | 302,701 | +0.06(+0.32%) |
Jun 01, 2012 | 20.48 | 20.61 | 20.14 | 20.31 | 321,305 | -0.52(-2.52%) |
May 31, 2012 | 20.83 | 20.98 | 20.62 | 20.83 | 429,161 | +0.02(+0.08%) |
May 30, 2012 | 20.89 | 20.93 | 20.77 | 20.81 | 193,873 | -0.20(-0.97%) |
May 29, 2012 | 21.29 | 21.31 | 20.80 | 21.02 | 310,315 | -0.16(-0.78%) |
May 25, 2012 | 21.12 | 21.27 | 20.92 | 21.18 | 173,806 | +0.10(+0.49%) |
May 24, 2012 | 20.93 | 21.09 | 20.85 | 21.08 | 204,236 | +0.23(+1.08%) |
May 23, 2012 | 20.53 | 20.93 | 20.53 | 20.85 | 247,630 | -0.06(-0.31%) |
May 22, 2012 | 20.71 | 21.04 | 20.60 | 20.92 | 337,669 | +0.17(+0.84%) |
May 21, 2012 | 20.38 | 20.77 | 20.10 | 20.74 | 379,319 | +0.46(+2.29%) |
May 18, 2012 | 20.32 | 20.44 | 20.10 | 20.28 | 549,757 | -0.06(-0.32%) |
May 17, 2012 | 20.56 | 20.56 | 20.28 | 20.34 | 610,210 | -0.16(-0.78%) |
May 16, 2012 | 20.28 | 20.57 | 20.11 | 20.51 | 366,218 | +0.32(+1.59%) |
May 15, 2012 | 20.15 | 20.51 | 19.93 | 20.18 | 444,348 | -0.05(-0.24%) |
May 14, 2012 | 20.17 | 20.32 | 19.94 | 20.23 | 205,699 | -0.17(-0.84%) |
May 11, 2012 | 20.18 | 20.53 | 20.18 | 20.40 | 215,015 | +0.13(+0.66%) |
May 10, 2012 | 20.35 | 20.40 | 20.21 | 20.27 | 304,095 | +0.09(+0.43%) |
May 09, 2012 | 19.80 | 20.28 | 19.72 | 20.18 | 386,042 | +0.18(+0.88%) |
May 08, 2012 | 20.05 | 20.16 | 19.56 | 20.01 | 648,065 | -0.27(-1.32%) |
May 07, 2012 | 20.10 | 20.29 | 20.03 | 20.28 | 311,777 | +0.14(+0.69%) |
May 04, 2012 | 20.17 | 20.23 | 19.99 | 20.14 | 324,558 | -0.14(-0.68%) |
May 03, 2012 | 20.78 | 20.87 | 20.25 | 20.28 | 236,471 | -0.47(-2.24%) |
May 02, 2012 | 20.08 | 20.81 | 20.08 | 20.74 | 274,254 | +0.48(+2.38%) |
May 01, 2012 | 20.30 | 20.48 | 20.17 | 20.26 | 466,076 | -0.05(-0.23%) |
Apr 30, 2012 | 20.76 | 21.01 | 20.25 | 20.31 | 674,529 | -0.65(-3.11%) |
Apr 27, 2012 | 20.28 | 21.32 | 19.86 | 20.96 | 1,202,016 | -0.53(-2.47%) |
Apr 26, 2012 | 20.64 | 21.60 | 20.54 | 21.49 | 413,833 | +0.80(+3.89%) |
Apr 25, 2012 | 20.59 | 20.84 | 20.56 | 20.68 | 290,920 | +0.28(+1.36%) |
Apr 24, 2012 | 20.37 | 20.59 | 20.26 | 20.40 | 210,568 | -0.05(-0.23%) |
Apr 23, 2012 | 20.57 | 20.59 | 20.23 | 20.45 | 405,802 | -0.42(-2.02%) |
Apr 20, 2012 | 20.72 | 21.09 | 20.58 | 20.87 | 275,639 | +0.21(+1.00%) |
Apr 19, 2012 | 20.97 | 21.04 | 20.60 | 20.67 | 297,176 | -0.37(-1.74%) |
Apr 18, 2012 | 21.18 | 21.20 | 20.94 | 21.03 | 317,388 | -0.25(-1.15%) |
Apr 17, 2012 | 20.94 | 21.42 | 20.79 | 21.28 | 446,047 | +0.38(+1.84%) |
Apr 16, 2012 | 21.00 | 21.16 | 20.69 | 20.90 | 246,115 | -0.05(-0.23%) |
Apr 13, 2012 | 20.86 | 21.10 | 20.77 | 20.94 | 585,658 | -0.09(-0.43%) |
Apr 12, 2012 | 20.45 | 21.06 | 20.45 | 21.03 | 512,086 | +0.60(+2.95%) |
Apr 11, 2012 | 20.11 | 20.47 | 20.10 | 20.43 | 378,188 | +0.53(+2.64%) |
Apr 10, 2012 | 20.03 | 20.03 | 19.78 | 19.90 | 451,574 | -0.21(-1.03%) |
Apr 09, 2012 | 19.83 | 20.17 | 19.83 | 20.11 | 235,014 | -0.06(-0.28%) |
Apr 05, 2012 | 20.08 | 20.31 | 20.04 | 20.17 | 261,183 | +0.03(+0.15%) |
Apr 04, 2012 | 19.88 | 20.19 | 19.86 | 20.14 | 478,001 | -0.03(-0.15%) |
Apr 03, 2012 | 20.15 | 20.32 | 19.95 | 20.17 | 694,853 | -0.09(-0.45%) |
Apr 02, 2012 | 20.37 | 20.44 | 20.14 | 20.26 | 384,077 | -0.20(-0.97%) |
Mar 30, 2012 | 20.59 | 20.69 | 20.36 | 20.46 | 310,450 | +0.05(+0.25%) |
Mar 29, 2012 | 20.24 | 20.51 | 19.97 | 20.40 | 348,897 | +0.06(+0.32%) |
Mar 28, 2012 | 20.75 | 20.75 | 20.21 | 20.34 | 310,392 | -0.34(-1.63%) |
Mar 27, 2012 | 20.68 | 20.81 | 20.60 | 20.68 | 464,144 | -0.02(-0.08%) |
Mar 26, 2012 | 20.75 | 21.04 | 20.59 | 20.69 | 343,671 | +0.11(+0.52%) |
Mar 23, 2012 | 20.83 | 20.83 | 20.48 | 20.59 | 630,381 | -0.21(-1.02%) |
Mar 22, 2012 | 20.86 | 20.97 | 20.69 | 20.80 | 207,411 | -0.22(-1.05%) |
Mar 21, 2012 | 21.09 | 21.14 | 20.95 | 21.02 | 125,812 | +0.00(+0.00%) |
Mar 20, 2012 | 20.94 | 21.17 | 20.94 | 21.02 | 173,047 | -0.11(-0.51%) |
Mar 19, 2012 | 21.10 | 21.28 | 20.93 | 21.12 | 425,648 | -0.03(-0.12%) |
Mar 16, 2012 | 21.14 | 21.30 | 20.99 | 21.15 | 285,260 | -0.01(-0.06%) |
Mar 15, 2012 | 21.36 | 21.36 | 20.94 | 21.16 | 152,429 | -0.14(-0.65%) |
Mar 14, 2012 | 21.61 | 21.66 | 21.19 | 21.30 | 160,366 | -0.30(-1.40%) |
Mar 13, 2012 | 21.34 | 21.62 | 21.16 | 21.60 | 227,703 | +0.49(+2.33%) |
Mar 12, 2012 | 21.35 | 21.37 | 21.03 | 21.11 | 160,090 | -0.20(-0.95%) |
Mar 09, 2012 | 20.93 | 21.35 | 20.87 | 21.31 | 205,505 | +0.45(+2.15%) |
Mar 08, 2012 | 20.92 | 21.02 | 20.76 | 20.87 | 116,849 | +0.08(+0.37%) |
Mar 07, 2012 | 20.84 | 20.91 | 20.62 | 20.79 | 184,448 | +0.07(+0.35%) |
Mar 06, 2012 | 20.97 | 21.09 | 20.70 | 20.72 | 276,610 | -0.47(-2.22%) |
Mar 05, 2012 | 21.09 | 21.23 | 20.87 | 21.19 | 199,117 | +0.08(+0.37%) |
Mar 02, 2012 | 21.50 | 21.51 | 21.09 | 21.11 | 319,814 | -0.34(-1.61%) |