Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.98 | 23.25 | 22.86 | 23.17 | 2,633,139 | +0.24(+1.05%) |
Mar 27, 2013 | 22.87 | 23.00 | 22.66 | 22.93 | 1,527,083 | -0.03(-0.12%) |
Mar 26, 2013 | 22.98 | 23.07 | 22.76 | 22.96 | 1,702,019 | +0.13(+0.59%) |
Mar 25, 2013 | 23.06 | 23.22 | 22.79 | 22.82 | 1,413,315 | -0.17(-0.74%) |
Mar 22, 2013 | 23.14 | 23.29 | 22.84 | 22.99 | 1,824,406 | -0.08(-0.35%) |
Mar 21, 2013 | 22.94 | 23.29 | 22.94 | 23.07 | 1,288,692 | -0.12(-0.54%) |
Mar 20, 2013 | 23.22 | 23.38 | 23.14 | 23.20 | 1,594,568 | +0.05(+0.23%) |
Mar 19, 2013 | 23.14 | 23.22 | 22.86 | 23.14 | 1,336,028 | +0.07(+0.31%) |
Mar 18, 2013 | 23.04 | 23.28 | 22.81 | 23.07 | 1,826,726 | -0.09(-0.38%) |
Mar 15, 2013 | 23.33 | 23.55 | 23.10 | 23.16 | 3,908,969 | -0.17(-0.73%) |
Mar 14, 2013 | 23.54 | 23.77 | 23.33 | 23.33 | 2,179,908 | -0.09(-0.38%) |
Mar 13, 2013 | 23.60 | 23.64 | 23.42 | 23.42 | 1,522,998 | -0.13(-0.57%) |
Mar 12, 2013 | 23.53 | 23.67 | 23.43 | 23.55 | 678,819 | -0.05(-0.23%) |
Mar 11, 2013 | 23.94 | 23.94 | 23.53 | 23.61 | 1,068,353 | -0.37(-1.56%) |
Mar 08, 2013 | 23.88 | 24.00 | 23.60 | 23.98 | 1,169,171 | +0.23(+0.98%) |
Mar 07, 2013 | 23.55 | 23.83 | 23.54 | 23.75 | 904,254 | +0.26(+1.10%) |
Mar 06, 2013 | 23.49 | 23.55 | 23.29 | 23.49 | 1,367,830 | +0.04(+0.15%) |
Mar 05, 2013 | 23.31 | 23.58 | 23.10 | 23.46 | 1,075,789 | +0.23(+1.00%) |
Mar 04, 2013 | 23.35 | 23.43 | 23.05 | 23.22 | 734,968 | -0.12(-0.53%) |
Mar 01, 2013 | 23.37 | 23.51 | 23.06 | 23.35 | 1,118,416 | -0.11(-0.46%) |
Feb 28, 2013 | 23.57 | 23.67 | 23.45 | 23.46 | 794,846 | -0.11(-0.45%) |
Feb 27, 2013 | 23.30 | 23.65 | 23.20 | 23.56 | 644,972 | +0.26(+1.11%) |
Feb 26, 2013 | 23.26 | 23.40 | 23.11 | 23.30 | 1,188,771 | +0.18(+0.77%) |
Feb 25, 2013 | 23.64 | 23.65 | 23.12 | 23.13 | 1,073,090 | -0.43(-1.82%) |
Feb 22, 2013 | 23.23 | 23.63 | 23.12 | 23.55 | 749,777 | +0.45(+1.93%) |
Feb 21, 2013 | 23.62 | 23.71 | 22.87 | 23.11 | 2,152,189 | -0.64(-2.70%) |
Feb 20, 2013 | 24.01 | 24.12 | 23.71 | 23.75 | 925,755 | -0.28(-1.15%) |
Feb 19, 2013 | 23.88 | 24.20 | 23.85 | 24.03 | 1,439,038 | +0.20(+0.86%) |
Feb 15, 2013 | 23.79 | 23.95 | 23.45 | 23.82 | 1,114,942 | +0.04(+0.15%) |
Feb 14, 2013 | 23.94 | 24.02 | 23.76 | 23.79 | 1,172,152 | -0.19(-0.78%) |
Feb 13, 2013 | 23.73 | 24.01 | 23.73 | 23.97 | 1,056,831 | +0.28(+1.16%) |
Feb 12, 2013 | 23.51 | 23.83 | 23.51 | 23.70 | 1,316,890 | +0.19(+0.79%) |
Feb 11, 2013 | 23.50 | 23.63 | 23.24 | 23.51 | 1,003,341 | -0.02(-0.08%) |
Feb 08, 2013 | 23.09 | 23.76 | 22.94 | 23.53 | 2,798,747 | +0.42(+1.81%) |
Feb 07, 2013 | 20.98 | 23.18 | 20.92 | 23.11 | 3,385,239 | +2.09(+9.92%) |
Feb 06, 2013 | 21.03 | 21.15 | 20.94 | 21.03 | 879,107 | +0.33(+1.59%) |
Feb 04, 2013 | 20.95 | 21.08 | 20.63 | 20.70 | 1,479,341 | -0.28(-1.31%) |
Feb 01, 2013 | 21.32 | 21.32 | 20.90 | 20.97 | 1,642,505 | -0.13(-0.63%) |
Jan 31, 2013 | 21.56 | 21.62 | 21.09 | 21.11 | 1,920,505 | -0.44(-2.02%) |
Jan 30, 2013 | 21.52 | 21.78 | 21.50 | 21.54 | 1,061,440 | -0.02(-0.08%) |
Jan 29, 2013 | 21.49 | 21.57 | 21.33 | 21.56 | 1,011,461 | +0.09(+0.41%) |
Jan 28, 2013 | 21.49 | 21.50 | 21.26 | 21.47 | 678,703 | -0.01(-0.04%) |
Jan 25, 2013 | 21.53 | 21.61 | 21.38 | 21.48 | 922,262 | +0.05(+0.25%) |
Jan 24, 2013 | 21.12 | 21.49 | 21.00 | 21.42 | 957,826 | +0.24(+1.13%) |
Jan 23, 2013 | 21.36 | 21.51 | 21.11 | 21.18 | 1,140,525 | -0.21(-1.00%) |
Jan 22, 2013 | 21.15 | 21.42 | 21.10 | 21.40 | 921,626 | +0.23(+1.09%) |
Jan 18, 2013 | 20.89 | 21.17 | 20.83 | 21.17 | 896,507 | +0.33(+1.58%) |
Jan 17, 2013 | 20.80 | 20.99 | 20.76 | 20.84 | 710,536 | +0.07(+0.34%) |
Jan 16, 2013 | 20.85 | 20.96 | 20.76 | 20.77 | 694,947 | -0.16(-0.76%) |
Jan 15, 2013 | 20.44 | 20.95 | 20.30 | 20.93 | 1,313,238 | +0.43(+2.12%) |
Jan 14, 2013 | 20.43 | 20.54 | 20.38 | 20.49 | 1,013,609 | -0.04(-0.17%) |
Jan 11, 2013 | 20.63 | 20.79 | 20.48 | 20.53 | 795,182 | -0.16(-0.77%) |
Jan 10, 2013 | 20.93 | 20.97 | 20.63 | 20.69 | 1,072,248 | -0.11(-0.51%) |
Jan 09, 2013 | 20.72 | 20.90 | 20.70 | 20.79 | 663,100 | +0.07(+0.34%) |
Jan 08, 2013 | 20.81 | 20.90 | 20.56 | 20.72 | 1,370,792 | -0.16(-0.77%) |
Jan 07, 2013 | 20.93 | 21.03 | 20.67 | 20.88 | 1,642,560 | -0.09(-0.42%) |
Jan 04, 2013 | 21.26 | 21.26 | 20.88 | 20.97 | 982,060 | -0.21(-1.01%) |
Jan 03, 2013 | 20.83 | 21.34 | 20.64 | 21.18 | 1,400,061 | +0.36(+1.70%) |
Jan 02, 2013 | 20.83 | 20.84 | 19.77 | 20.83 | 1,582,842 | +1.06(+5.34%) |
Dec 31, 2012 | 19.59 | 19.81 | 19.36 | 19.77 | 1,098,987 | +0.16(+0.82%) |
Dec 28, 2012 | 19.63 | 19.70 | 19.49 | 19.61 | 954,441 | -0.10(-0.50%) |
Dec 27, 2012 | 19.63 | 19.76 | 19.45 | 19.71 | 980,872 | +0.12(+0.59%) |
Dec 26, 2012 | 19.39 | 19.63 | 19.31 | 19.60 | 1,268,947 | +0.20(+1.01%) |
Dec 24, 2012 | 19.44 | 19.44 | 19.07 | 19.40 | 273,259 | -0.04(-0.23%) |
Dec 21, 2012 | 19.24 | 19.45 | 18.84 | 19.44 | 1,677,212 | +0.00(+0.00%) |
Dec 20, 2012 | 19.74 | 19.79 | 19.35 | 19.44 | 2,201,822 | +0.30(+1.58%) |
Dec 19, 2012 | 18.99 | 19.26 | 18.90 | 19.14 | 1,583,269 | +0.20(+1.03%) |
Dec 18, 2012 | 18.09 | 18.97 | 18.09 | 18.95 | 1,454,123 | +0.81(+4.45%) |
Dec 17, 2012 | 18.16 | 18.23 | 17.96 | 18.14 | 653,672 | +0.06(+0.34%) |
Dec 14, 2012 | 18.12 | 18.27 | 18.05 | 18.08 | 727,921 | -0.09(-0.49%) |
Dec 13, 2012 | 18.15 | 18.21 | 18.05 | 18.17 | 872,735 | +0.01(+0.05%) |
Dec 12, 2012 | 18.23 | 18.44 | 18.12 | 18.16 | 612,962 | -0.04(-0.24%) |
Dec 11, 2012 | 18.16 | 18.34 | 18.07 | 18.20 | 1,131,426 | +0.13(+0.74%) |
Dec 10, 2012 | 17.77 | 18.08 | 17.68 | 18.07 | 782,398 | +0.35(+1.95%) |
Dec 07, 2012 | 17.86 | 17.88 | 17.60 | 17.72 | 640,176 | -0.05(-0.30%) |
Dec 06, 2012 | 17.64 | 17.78 | 17.53 | 17.78 | 624,029 | +0.13(+0.76%) |
Dec 05, 2012 | 17.64 | 17.77 | 17.49 | 17.64 | 581,289 | +0.01(+0.05%) |
Dec 04, 2012 | 17.59 | 17.74 | 17.52 | 17.63 | 794,291 | -0.48(-2.65%) |
Nov 30, 2012 | 18.08 | 18.20 | 17.95 | 18.11 | 1,027,711 | +0.07(+0.39%) |
Nov 29, 2012 | 18.10 | 18.20 | 17.97 | 18.04 | 560,155 | +0.03(+0.15%) |
Nov 28, 2012 | 17.72 | 18.12 | 17.62 | 18.02 | 1,017,593 | +0.22(+1.25%) |
Nov 27, 2012 | 17.61 | 17.89 | 17.55 | 17.79 | 679,903 | +0.15(+0.86%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.49 | 17.64 | 751,961 | -0.14(-0.80%) |
Nov 23, 2012 | 17.59 | 17.78 | 17.41 | 17.78 | 199,369 | +0.30(+1.73%) |
Nov 21, 2012 | 17.49 | 17.64 | 17.44 | 17.48 | 577,154 | -0.01(-0.05%) |
Nov 20, 2012 | 17.46 | 17.50 | 17.29 | 17.49 | 683,779 | -0.02(-0.10%) |
Nov 19, 2012 | 17.13 | 17.51 | 16.92 | 17.51 | 1,001,978 | +0.57(+3.35%) |
Nov 16, 2012 | 16.96 | 17.00 | 16.50 | 16.94 | 1,775,604 | -0.02(-0.10%) |
Nov 15, 2012 | 16.83 | 16.99 | 16.67 | 16.96 | 1,148,097 | +0.18(+1.06%) |
Nov 14, 2012 | 17.09 | 17.18 | 16.75 | 16.78 | 709,048 | -0.28(-1.66%) |
Nov 13, 2012 | 17.05 | 17.28 | 17.04 | 17.06 | 681,525 | -0.07(-0.41%) |
Nov 12, 2012 | 17.21 | 17.25 | 16.99 | 17.13 | 533,483 | +0.01(+0.05%) |
Nov 09, 2012 | 16.94 | 17.25 | 16.93 | 17.13 | 1,050,265 | +0.18(+1.04%) |
Nov 08, 2012 | 17.08 | 17.22 | 16.95 | 16.95 | 1,166,542 | -0.20(-1.19%) |
Nov 07, 2012 | 17.48 | 17.49 | 17.06 | 17.15 | 1,011,397 | -0.49(-2.76%) |
Nov 06, 2012 | 17.18 | 17.67 | 17.12 | 17.64 | 841,296 | +0.52(+3.05%) |
Nov 05, 2012 | 16.98 | 17.14 | 16.96 | 17.12 | 1,333,143 | +0.02(+0.10%) |
Nov 02, 2012 | 17.47 | 17.47 | 17.10 | 17.10 | 1,084,439 | -0.23(-1.33%) |
Nov 01, 2012 | 17.18 | 17.55 | 17.03 | 17.33 | 1,244,639 | +0.14(+0.82%) |
Oct 31, 2012 | 17.36 | 17.42 | 17.10 | 17.19 | 998,660 | -0.09(-0.51%) |
Oct 26, 2012 | 17.54 | 17.28 | 17.28 | 17.28 | 1,031,412 | -0.11(-0.61%) |
Oct 25, 2012 | 16.96 | 17.48 | 16.73 | 17.38 | 2,357,163 | +0.53(+3.15%) |
Oct 24, 2012 | 16.92 | 16.98 | 16.67 | 16.85 | 1,319,837 | -0.04(-0.21%) |
Oct 23, 2012 | 16.83 | 17.02 | 16.81 | 16.89 | 1,071,004 | -0.25(-1.45%) |
Oct 19, 2012 | 17.16 | 17.31 | 17.08 | 17.13 | 899,391 | -0.18(-1.02%) |
Oct 18, 2012 | 17.36 | 17.43 | 17.25 | 17.31 | 905,560 | -0.06(-0.36%) |
Oct 17, 2012 | 17.42 | 17.47 | 17.27 | 17.37 | 1,168,956 | -0.04(-0.20%) |
Oct 16, 2012 | 17.29 | 17.45 | 17.29 | 17.41 | 855,976 | +0.16(+0.92%) |
Oct 15, 2012 | 17.36 | 17.44 | 17.17 | 17.25 | 940,569 | -0.07(-0.41%) |
Oct 12, 2012 | 17.41 | 17.52 | 17.25 | 17.32 | 1,305,020 | -0.08(-0.46%) |
Oct 11, 2012 | 17.48 | 17.66 | 17.35 | 17.40 | 1,743,999 | +0.07(+0.41%) |
Oct 10, 2012 | 17.38 | 17.55 | 17.23 | 17.33 | 1,494,119 | -0.09(-0.51%) |
Oct 09, 2012 | 17.87 | 18.31 | 17.36 | 17.42 | 1,816,517 | -0.42(-2.33%) |
Oct 08, 2012 | 18.05 | 18.22 | 17.83 | 17.83 | 1,569,253 | -0.26(-1.42%) |
Oct 05, 2012 | 18.05 | 18.33 | 18.01 | 18.09 | 919,999 | +0.09(+0.49%) |
Oct 04, 2012 | 18.01 | 18.02 | 17.81 | 18.00 | 727,814 | +0.09(+0.49%) |
Oct 03, 2012 | 18.05 | 18.14 | 17.82 | 17.91 | 811,631 | -0.07(-0.39%) |
Oct 02, 2012 | 17.85 | 18.02 | 17.72 | 17.98 | 1,196,847 | +0.22(+1.25%) |
Oct 01, 2012 | 17.76 | 17.89 | 17.65 | 17.76 | 1,114,799 | +0.09(+0.53%) |
Sep 28, 2012 | 17.81 | 17.81 | 17.57 | 17.67 | 796,295 | -0.19(-1.06%) |
Sep 27, 2012 | 17.78 | 17.93 | 17.72 | 17.86 | 815,763 | +0.09(+0.50%) |
Sep 26, 2012 | 18.04 | 18.08 | 17.75 | 17.77 | 1,003,563 | -0.27(-1.47%) |
Sep 25, 2012 | 18.62 | 18.70 | 18.02 | 18.04 | 1,050,805 | -0.52(-2.81%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.37 | 18.56 | 871,571 | -0.05(-0.26%) |
Sep 21, 2012 | 18.85 | 18.89 | 18.57 | 18.61 | 1,180,524 | -0.06(-0.31%) |
Sep 20, 2012 | 18.49 | 18.68 | 18.28 | 18.67 | 831,996 | +0.12(+0.67%) |
Sep 19, 2012 | 18.50 | 18.73 | 18.42 | 18.54 | 904,950 | +0.06(+0.34%) |
Sep 18, 2012 | 18.56 | 18.57 | 18.40 | 18.48 | 669,462 | -0.06(-0.33%) |
Sep 17, 2012 | 18.68 | 18.75 | 18.45 | 18.54 | 799,471 | -0.11(-0.57%) |
Sep 14, 2012 | 18.45 | 18.75 | 18.42 | 18.65 | 795,716 | +0.19(+1.03%) |
Sep 13, 2012 | 18.25 | 18.51 | 18.09 | 18.46 | 787,819 | +0.19(+1.04%) |
Sep 12, 2012 | 18.26 | 18.32 | 18.05 | 18.27 | 665,753 | +0.16(+0.88%) |
Sep 11, 2012 | 18.05 | 18.23 | 17.99 | 18.11 | 755,313 | +0.08(+0.44%) |
Sep 10, 2012 | 18.13 | 18.21 | 17.96 | 18.03 | 1,130,593 | -0.20(-1.12%) |
Sep 07, 2012 | 18.17 | 18.29 | 17.89 | 18.23 | 900,254 | +0.14(+0.78%) |
Sep 06, 2012 | 17.68 | 18.11 | 17.64 | 18.09 | 1,059,642 | +0.51(+2.92%) |
Sep 05, 2012 | 17.49 | 17.67 | 17.49 | 17.58 | 709,962 | +0.06(+0.35%) |
Sep 04, 2012 | 17.43 | 17.59 | 17.29 | 17.52 | 912,008 | +0.00(+0.00%) |
Aug 31, 2012 | 17.59 | 17.69 | 17.44 | 17.52 | 868,986 | +0.07(+0.41%) |
Aug 30, 2012 | 17.34 | 17.52 | 17.31 | 17.44 | 1,015,261 | +0.00(+0.00%) |
Aug 29, 2012 | 17.27 | 17.47 | 17.19 | 17.44 | 998,893 | +0.05(+0.30%) |
Aug 27, 2012 | 17.61 | 17.67 | 17.36 | 17.39 | 871,762 | -0.18(-1.01%) |
Aug 24, 2012 | 17.58 | 17.65 | 17.36 | 17.57 | 1,389,250 | -0.03(-0.15%) |
Aug 23, 2012 | 17.75 | 17.80 | 17.50 | 17.59 | 1,248,500 | -0.21(-1.19%) |
Aug 22, 2012 | 18.20 | 18.20 | 17.77 | 17.81 | 1,245,328 | -0.36(-2.00%) |
Aug 21, 2012 | 18.34 | 18.37 | 18.11 | 18.17 | 1,364,935 | -0.05(-0.29%) |
Aug 20, 2012 | 18.28 | 18.29 | 18.00 | 18.22 | 2,161,972 | -0.12(-0.67%) |
Aug 17, 2012 | 18.47 | 18.49 | 18.26 | 18.35 | 1,373,935 | -0.07(-0.38%) |
Aug 16, 2012 | 18.36 | 18.60 | 18.36 | 18.42 | 1,267,723 | +0.04(+0.24%) |
Aug 15, 2012 | 18.29 | 18.47 | 18.29 | 18.37 | 927,721 | +0.08(+0.43%) |
Aug 14, 2012 | 18.38 | 18.49 | 18.23 | 18.29 | 889,936 | -0.04(-0.19%) |
Aug 13, 2012 | 18.55 | 18.67 | 18.23 | 18.33 | 1,150,710 | -0.26(-1.38%) |
Aug 10, 2012 | 18.53 | 18.64 | 18.44 | 18.59 | 940,621 | +0.03(+0.14%) |
Aug 09, 2012 | 18.56 | 18.65 | 18.42 | 18.56 | 861,523 | +0.00(+0.00%) |
Aug 08, 2012 | 18.65 | 18.65 | 18.46 | 18.56 | 1,064,387 | -0.11(-0.57%) |
Aug 07, 2012 | 18.36 | 18.82 | 18.36 | 18.66 | 987,580 | +0.27(+1.49%) |
Aug 06, 2012 | 18.41 | 18.65 | 18.29 | 18.39 | 939,050 | +0.06(+0.34%) |
Aug 03, 2012 | 18.27 | 18.37 | 18.19 | 18.33 | 919,930 | +0.36(+2.01%) |
Aug 02, 2012 | 18.06 | 18.19 | 17.78 | 17.97 | 1,006,904 | -0.28(-1.55%) |
Aug 01, 2012 | 18.13 | 18.44 | 18.00 | 18.25 | 1,951,379 | +0.22(+1.22%) |
Jul 31, 2012 | 18.01 | 18.27 | 17.97 | 18.03 | 1,704,782 | -0.03(-0.15%) |
Jul 30, 2012 | 18.35 | 18.49 | 18.06 | 18.06 | 2,462,653 | -0.33(-1.77%) |
Jul 27, 2012 | 18.25 | 18.67 | 18.14 | 18.38 | 3,147,869 | +0.07(+0.36%) |
Jul 26, 2012 | 16.70 | 18.44 | 16.35 | 18.32 | 3,761,637 | +1.33(+7.81%) |
Jul 25, 2012 | 16.87 | 17.07 | 16.72 | 16.99 | 3,014,234 | +0.15(+0.89%) |
Jul 24, 2012 | 16.87 | 16.87 | 16.65 | 16.84 | 1,729,325 | -0.07(-0.42%) |
Jul 23, 2012 | 16.63 | 16.95 | 16.35 | 16.91 | 1,436,947 | +0.04(+0.26%) |
Jul 20, 2012 | 17.12 | 17.25 | 16.86 | 16.87 | 1,649,359 | -0.30(-1.75%) |
Jul 19, 2012 | 16.92 | 17.20 | 16.89 | 17.17 | 1,361,582 | +0.28(+1.67%) |
Jul 18, 2012 | 16.26 | 17.13 | 16.23 | 16.88 | 2,464,735 | +0.56(+3.46%) |
Jul 17, 2012 | 16.17 | 16.49 | 15.86 | 16.32 | 3,956,254 | +0.16(+0.98%) |
Jul 16, 2012 | 16.53 | 16.58 | 16.04 | 16.16 | 2,326,414 | -0.39(-2.34%) |
Jul 13, 2012 | 16.45 | 16.64 | 16.40 | 16.55 | 2,241,666 | +0.16(+0.97%) |
Jul 12, 2012 | 16.52 | 16.55 | 16.30 | 16.39 | 1,210,104 | -0.22(-1.33%) |
Jul 11, 2012 | 16.66 | 16.79 | 16.50 | 16.61 | 2,628,720 | -0.03(-0.16%) |
Jul 10, 2012 | 16.99 | 17.06 | 16.57 | 16.64 | 1,105,495 | -0.26(-1.51%) |
Jul 09, 2012 | 17.03 | 17.11 | 16.66 | 16.89 | 1,291,604 | -0.23(-1.34%) |
Jul 06, 2012 | 17.24 | 17.24 | 16.95 | 17.12 | 1,048,953 | -0.30(-1.72%) |
Jul 05, 2012 | 17.25 | 17.54 | 17.23 | 17.42 | 1,218,448 | +0.04(+0.25%) |
Jul 03, 2012 | 17.09 | 17.38 | 17.08 | 17.38 | 488,946 | +0.26(+1.55%) |
Jul 02, 2012 | 17.24 | 17.28 | 17.00 | 17.11 | 973,209 | -0.08(-0.46%) |
Jun 29, 2012 | 17.11 | 17.25 | 17.09 | 17.19 | 1,535,836 | +0.36(+2.15%) |
Jun 28, 2012 | 16.80 | 16.95 | 16.71 | 16.83 | 1,516,964 | -0.09(-0.52%) |
Jun 27, 2012 | 16.83 | 17.10 | 16.82 | 16.92 | 1,112,434 | +0.11(+0.68%) |
Jun 26, 2012 | 16.95 | 17.03 | 16.71 | 16.80 | 1,198,213 | -0.16(-0.94%) |
Jun 25, 2012 | 17.12 | 17.22 | 16.89 | 16.96 | 1,943,124 | -0.30(-1.74%) |
Jun 22, 2012 | 17.32 | 17.38 | 17.14 | 17.26 | 2,461,149 | +0.09(+0.51%) |
Jun 21, 2012 | 17.74 | 17.83 | 17.17 | 17.17 | 1,643,317 | -0.50(-2.84%) |
Jun 20, 2012 | 17.70 | 17.88 | 17.56 | 17.68 | 2,557,676 | +0.01(+0.05%) |
Jun 19, 2012 | 17.63 | 17.89 | 17.63 | 17.67 | 1,693,790 | +0.08(+0.45%) |
Jun 18, 2012 | 17.67 | 17.70 | 17.43 | 17.59 | 1,799,060 | -0.03(-0.15%) |
Jun 15, 2012 | 17.65 | 17.77 | 17.55 | 17.62 | 2,471,972 | +0.03(+0.15%) |
Jun 14, 2012 | 17.79 | 17.79 | 17.57 | 17.59 | 2,168,013 | -0.18(-0.99%) |
Jun 13, 2012 | 17.98 | 18.08 | 17.70 | 17.77 | 1,061,544 | -0.32(-1.75%) |
Jun 12, 2012 | 18.24 | 18.30 | 18.03 | 18.08 | 1,889,593 | -0.11(-0.63%) |
Jun 11, 2012 | 18.73 | 18.75 | 18.18 | 18.20 | 2,220,086 | -0.45(-2.41%) |
Jun 08, 2012 | 18.73 | 18.81 | 18.65 | 18.65 | 2,063,820 | -0.17(-0.89%) |
Jun 07, 2012 | 19.29 | 19.41 | 18.77 | 18.81 | 3,139,278 | -0.23(-1.23%) |
Jun 06, 2012 | 18.99 | 19.12 | 18.90 | 19.05 | 2,605,949 | +0.20(+1.08%) |
Jun 05, 2012 | 18.53 | 19.03 | 18.47 | 18.85 | 1,682,749 | +0.23(+1.26%) |
Jun 04, 2012 | 18.78 | 18.91 | 18.49 | 18.61 | 1,378,979 | -0.10(-0.52%) |
Jun 01, 2012 | 18.45 | 19.03 | 18.39 | 18.71 | 2,142,259 | -0.10(-0.52%) |
May 31, 2012 | 18.98 | 19.01 | 18.71 | 18.81 | 1,494,392 | -0.22(-1.14%) |
May 30, 2012 | 19.03 | 19.10 | 18.78 | 19.02 | 955,248 | -0.16(-0.85%) |
May 29, 2012 | 18.92 | 19.30 | 18.92 | 19.18 | 996,330 | +0.40(+2.11%) |
May 25, 2012 | 18.73 | 18.97 | 18.73 | 18.79 | 988,213 | -0.01(-0.05%) |
May 24, 2012 | 18.80 | 18.87 | 18.59 | 18.80 | 1,647,126 | +0.04(+0.19%) |
May 23, 2012 | 18.32 | 18.76 | 18.17 | 18.76 | 1,621,510 | +0.29(+1.57%) |
May 22, 2012 | 18.48 | 18.59 | 18.25 | 18.47 | 1,674,913 | -0.02(-0.10%) |
May 21, 2012 | 18.03 | 18.50 | 17.98 | 18.49 | 1,171,588 | +0.52(+2.90%) |
May 18, 2012 | 18.14 | 18.30 | 17.89 | 17.97 | 2,283,432 | -0.15(-0.83%) |
May 17, 2012 | 18.49 | 18.55 | 18.12 | 18.12 | 1,880,697 | -0.39(-2.10%) |
May 16, 2012 | 18.63 | 18.70 | 18.40 | 18.51 | 1,581,872 | -0.04(-0.24%) |
May 15, 2012 | 18.48 | 18.79 | 18.42 | 18.55 | 1,627,429 | +0.03(+0.14%) |
May 14, 2012 | 18.61 | 18.78 | 18.33 | 18.52 | 1,279,217 | -0.27(-1.45%) |
May 11, 2012 | 18.78 | 19.04 | 18.77 | 18.80 | 1,029,458 | -0.14(-0.74%) |
May 10, 2012 | 19.07 | 19.18 | 18.87 | 18.94 | 1,142,611 | +0.00(+0.00%) |
May 09, 2012 | 18.94 | 19.12 | 18.83 | 18.94 | 1,354,259 | -0.13(-0.69%) |
May 08, 2012 | 18.88 | 19.15 | 18.73 | 19.07 | 1,851,686 | -0.01(-0.05%) |
May 07, 2012 | 18.98 | 19.13 | 18.80 | 19.08 | 1,048,372 | -0.02(-0.09%) |
May 04, 2012 | 19.31 | 19.40 | 18.92 | 19.09 | 1,277,623 | -0.39(-1.98%) |
May 03, 2012 | 19.37 | 19.79 | 19.34 | 19.48 | 1,732,327 | +0.09(+0.45%) |
May 02, 2012 | 19.53 | 19.53 | 19.21 | 19.39 | 1,823,308 | -0.20(-1.03%) |
May 01, 2012 | 19.52 | 19.94 | 19.46 | 19.60 | 2,115,402 | -0.14(-0.71%) |
Apr 30, 2012 | 20.01 | 20.01 | 19.57 | 19.74 | 2,220,042 | -0.36(-1.79%) |
Apr 27, 2012 | 20.47 | 20.66 | 19.89 | 20.10 | 3,123,003 | -0.57(-2.76%) |
Apr 26, 2012 | 20.47 | 20.74 | 20.40 | 20.67 | 2,544,232 | +0.20(+0.99%) |
Apr 25, 2012 | 20.72 | 20.82 | 20.43 | 20.47 | 1,033,721 | +0.02(+0.09%) |
Apr 24, 2012 | 20.49 | 20.57 | 20.35 | 20.45 | 1,000,322 | +0.02(+0.09%) |
Apr 23, 2012 | 20.44 | 20.52 | 20.28 | 20.43 | 1,160,648 | -0.26(-1.27%) |
Apr 20, 2012 | 20.66 | 20.91 | 20.60 | 20.69 | 1,619,029 | +0.11(+0.55%) |
Apr 19, 2012 | 20.45 | 21.01 | 20.45 | 20.58 | 1,208,026 | -0.40(-1.89%) |
Apr 18, 2012 | 21.06 | 21.19 | 20.97 | 20.97 | 935,456 | -0.27(-1.28%) |
Apr 17, 2012 | 21.00 | 21.30 | 21.00 | 21.25 | 972,504 | +0.45(+2.15%) |
Apr 16, 2012 | 20.98 | 20.98 | 20.65 | 20.80 | 1,208,406 | +0.02(+0.08%) |
Apr 13, 2012 | 21.11 | 21.18 | 20.76 | 20.78 | 715,876 | -0.43(-2.03%) |
Apr 12, 2012 | 20.98 | 21.32 | 20.97 | 21.21 | 509,217 | +0.27(+1.30%) |
Apr 11, 2012 | 20.95 | 21.08 | 20.87 | 20.94 | 1,152,315 | +0.20(+0.97%) |
Apr 10, 2012 | 20.93 | 21.02 | 20.62 | 20.74 | 1,541,267 | -0.29(-1.38%) |
Apr 09, 2012 | 21.16 | 21.21 | 20.96 | 21.03 | 820,097 | -0.51(-2.37%) |
Apr 05, 2012 | 21.54 | 21.66 | 21.45 | 21.54 | 1,270,358 | -0.14(-0.65%) |
Apr 04, 2012 | 21.77 | 21.80 | 21.62 | 21.68 | 1,524,367 | -0.27(-1.24%) |
Apr 03, 2012 | 21.99 | 22.06 | 21.84 | 21.95 | 1,466,415 | -0.08(-0.36%) |