Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.91 | 25.30 | 24.83 | 25.25 | 165,925 | +0.36(+1.46%) |
Apr 29, 2013 | 24.73 | 25.04 | 24.65 | 24.88 | 102,766 | +0.19(+0.77%) |
Apr 26, 2013 | 24.70 | 24.73 | 24.65 | 24.69 | 236,678 | -0.01(-0.03%) |
Apr 25, 2013 | 24.84 | 24.92 | 24.66 | 24.70 | 170,492 | -0.07(-0.29%) |
Apr 24, 2013 | 24.77 | 24.96 | 24.76 | 24.77 | 198,178 | +0.03(+0.13%) |
Apr 23, 2013 | 24.38 | 24.78 | 24.38 | 24.74 | 135,996 | +0.42(+1.73%) |
Apr 22, 2013 | 24.39 | 24.39 | 24.11 | 24.32 | 84,767 | -0.06(-0.23%) |
Apr 19, 2013 | 24.30 | 24.42 | 24.21 | 24.38 | 71,554 | +0.15(+0.62%) |
Apr 18, 2013 | 24.50 | 24.52 | 24.18 | 24.23 | 119,870 | -0.15(-0.62%) |
Apr 17, 2013 | 24.42 | 24.59 | 24.31 | 24.38 | 180,794 | -0.20(-0.81%) |
Apr 16, 2013 | 24.34 | 24.59 | 24.34 | 24.57 | 139,644 | +0.32(+1.34%) |
Apr 15, 2013 | 24.89 | 24.96 | 24.23 | 24.25 | 195,426 | -0.78(-3.13%) |
Apr 12, 2013 | 25.05 | 25.15 | 24.99 | 25.03 | 121,013 | -0.11(-0.44%) |
Apr 11, 2013 | 25.10 | 25.19 | 25.04 | 25.14 | 83,377 | +0.06(+0.25%) |
Apr 10, 2013 | 24.72 | 25.21 | 24.72 | 25.08 | 154,631 | +0.35(+1.41%) |
Apr 09, 2013 | 24.61 | 24.83 | 24.61 | 24.73 | 164,050 | +0.12(+0.48%) |
Apr 08, 2013 | 24.58 | 24.76 | 24.52 | 24.61 | 223,597 | -0.02(-0.06%) |
Apr 05, 2013 | 24.53 | 24.68 | 24.26 | 24.63 | 80,540 | -0.20(-0.80%) |
Apr 04, 2013 | 24.87 | 24.99 | 24.71 | 24.83 | 91,023 | +0.03(+0.13%) |
Apr 03, 2013 | 25.10 | 25.10 | 24.80 | 24.80 | 243,287 | -0.32(-1.29%) |
Apr 02, 2013 | 25.70 | 25.72 | 25.10 | 25.12 | 186,175 | -0.44(-1.71%) |
Apr 01, 2013 | 25.73 | 25.83 | 25.36 | 25.56 | 91,496 | -0.29(-1.10%) |
Mar 28, 2013 | 25.45 | 25.87 | 25.32 | 25.84 | 124,368 | +0.44(+1.72%) |
Mar 27, 2013 | 25.10 | 25.44 | 25.05 | 25.41 | 62,283 | +0.08(+0.31%) |
Mar 26, 2013 | 25.34 | 25.41 | 25.19 | 25.33 | 90,281 | +0.02(+0.09%) |
Mar 25, 2013 | 25.34 | 25.35 | 25.08 | 25.30 | 92,022 | +0.06(+0.25%) |
Mar 22, 2013 | 24.91 | 25.26 | 24.91 | 25.24 | 77,679 | +0.21(+0.86%) |
Mar 21, 2013 | 24.89 | 25.08 | 24.89 | 25.03 | 83,776 | -0.08(-0.32%) |
Mar 20, 2013 | 25.18 | 25.18 | 24.92 | 25.10 | 79,302 | +0.01(+0.03%) |
Mar 19, 2013 | 25.03 | 25.17 | 24.85 | 25.10 | 77,739 | +0.10(+0.38%) |
Mar 18, 2013 | 24.99 | 25.26 | 24.94 | 25.00 | 143,438 | -0.16(-0.63%) |
Mar 15, 2013 | 25.18 | 25.22 | 25.00 | 25.16 | 275,153 | -0.02(-0.09%) |
Mar 14, 2013 | 24.93 | 25.18 | 24.62 | 25.18 | 73,897 | +0.34(+1.37%) |
Mar 13, 2013 | 24.76 | 24.92 | 24.76 | 24.84 | 95,687 | +0.10(+0.38%) |
Mar 12, 2013 | 24.66 | 24.77 | 24.58 | 24.75 | 76,208 | +0.02(+0.10%) |
Mar 11, 2013 | 24.51 | 24.72 | 24.49 | 24.72 | 79,905 | +0.11(+0.45%) |
Mar 08, 2013 | 24.19 | 24.62 | 24.15 | 24.61 | 201,897 | +0.34(+1.40%) |
Mar 07, 2013 | 24.32 | 24.35 | 24.11 | 24.27 | 140,884 | -0.07(-0.29%) |
Mar 06, 2013 | 24.42 | 24.50 | 24.30 | 24.34 | 90,753 | -0.04(-0.16%) |
Mar 05, 2013 | 24.09 | 24.44 | 24.00 | 24.38 | 114,908 | +0.44(+1.85%) |
Mar 04, 2013 | 24.03 | 24.16 | 23.81 | 23.94 | 199,158 | -0.12(-0.49%) |
Mar 01, 2013 | 24.79 | 24.96 | 23.92 | 24.06 | 379,759 | -1.01(-4.05%) |
Feb 28, 2013 | 25.18 | 25.45 | 25.07 | 25.07 | 129,910 | -0.06(-0.22%) |
Feb 27, 2013 | 24.68 | 25.34 | 24.68 | 25.13 | 131,124 | +0.39(+1.57%) |
Feb 26, 2013 | 24.68 | 24.85 | 24.61 | 24.74 | 150,475 | -0.36(-1.45%) |
Feb 22, 2013 | 25.05 | 25.22 | 24.96 | 25.10 | 137,782 | +0.15(+0.60%) |
Feb 21, 2013 | 24.96 | 25.04 | 24.87 | 24.95 | 150,853 | +0.00(+0.00%) |
Feb 20, 2013 | 25.19 | 25.22 | 24.90 | 24.95 | 131,977 | -0.23(-0.91%) |
Feb 19, 2013 | 25.23 | 25.29 | 25.10 | 25.18 | 287,957 | -0.01(-0.03%) |
Feb 15, 2013 | 25.19 | 25.31 | 25.13 | 25.19 | 217,343 | -0.05(-0.19%) |
Feb 14, 2013 | 25.37 | 25.62 | 25.11 | 25.24 | 118,573 | -0.29(-1.12%) |
Feb 13, 2013 | 25.29 | 25.52 | 25.26 | 25.52 | 298,522 | +0.28(+1.10%) |
Feb 12, 2013 | 25.34 | 25.41 | 25.07 | 25.25 | 186,978 | -0.13(-0.53%) |
Feb 11, 2013 | 25.79 | 25.87 | 25.28 | 25.38 | 249,806 | -0.36(-1.42%) |
Feb 08, 2013 | 26.46 | 26.46 | 25.05 | 25.75 | 318,624 | -1.05(-3.90%) |
Feb 07, 2013 | 26.70 | 26.85 | 26.47 | 26.79 | 115,697 | +0.05(+0.18%) |
Feb 06, 2013 | 26.64 | 26.76 | 26.55 | 26.75 | 132,612 | +0.24(+0.90%) |
Feb 04, 2013 | 26.44 | 26.60 | 26.23 | 26.51 | 139,975 | -0.14(-0.54%) |
Feb 01, 2013 | 26.63 | 26.74 | 26.40 | 26.65 | 202,977 | +0.25(+0.96%) |
Jan 31, 2013 | 26.08 | 26.44 | 26.00 | 26.40 | 164,881 | +0.44(+1.68%) |
Jan 30, 2013 | 25.98 | 25.98 | 25.66 | 25.96 | 130,166 | -0.02(-0.06%) |
Jan 29, 2013 | 25.53 | 25.98 | 25.53 | 25.98 | 170,166 | +0.48(+1.86%) |
Jan 28, 2013 | 25.45 | 25.56 | 25.33 | 25.50 | 132,127 | +0.05(+0.19%) |
Jan 25, 2013 | 25.61 | 25.68 | 25.26 | 25.45 | 136,158 | -0.09(-0.34%) |
Jan 24, 2013 | 25.51 | 25.57 | 25.26 | 25.54 | 217,787 | +0.13(+0.50%) |
Jan 23, 2013 | 25.42 | 25.51 | 25.35 | 25.41 | 75,415 | -0.09(-0.34%) |
Jan 22, 2013 | 25.08 | 25.50 | 25.06 | 25.50 | 148,041 | +0.48(+1.90%) |
Jan 18, 2013 | 25.02 | 25.12 | 24.77 | 25.03 | 135,605 | +0.04(+0.16%) |
Jan 17, 2013 | 24.89 | 25.07 | 24.89 | 24.99 | 59,134 | +0.07(+0.29%) |
Jan 16, 2013 | 24.79 | 25.07 | 24.75 | 24.91 | 61,257 | +0.02(+0.10%) |
Jan 15, 2013 | 24.86 | 25.00 | 24.81 | 24.89 | 63,068 | -0.05(-0.19%) |
Jan 14, 2013 | 25.13 | 25.15 | 24.87 | 24.94 | 91,911 | -0.17(-0.69%) |
Jan 11, 2013 | 25.09 | 25.11 | 24.87 | 25.11 | 110,089 | -0.01(-0.03%) |
Jan 10, 2013 | 25.12 | 25.18 | 24.72 | 25.12 | 136,483 | +0.24(+0.96%) |
Jan 09, 2013 | 24.72 | 24.89 | 24.38 | 24.88 | 111,318 | +0.36(+1.49%) |
Jan 08, 2013 | 24.32 | 24.57 | 24.23 | 24.52 | 101,805 | +0.17(+0.68%) |
Jan 07, 2013 | 24.26 | 24.37 | 24.22 | 24.35 | 124,506 | -0.13(-0.52%) |
Jan 04, 2013 | 24.26 | 24.52 | 24.26 | 24.48 | 119,396 | +0.21(+0.85%) |
Jan 03, 2013 | 24.18 | 24.43 | 24.14 | 24.27 | 144,033 | +0.10(+0.43%) |
Jan 02, 2013 | 23.74 | 24.19 | 23.67 | 24.17 | 128,874 | +0.79(+3.39%) |
Dec 31, 2012 | 23.15 | 23.38 | 23.08 | 23.38 | 155,343 | +0.29(+1.24%) |
Dec 28, 2012 | 23.20 | 23.28 | 22.93 | 23.09 | 123,684 | -0.17(-0.75%) |
Dec 27, 2012 | 23.18 | 23.31 | 22.83 | 23.27 | 156,483 | +0.07(+0.31%) |
Dec 26, 2012 | 23.67 | 23.67 | 23.08 | 23.19 | 133,481 | -0.45(-1.91%) |
Dec 24, 2012 | 23.58 | 23.70 | 23.04 | 23.65 | 89,048 | +0.02(+0.07%) |
Dec 21, 2012 | 22.93 | 23.66 | 22.85 | 23.63 | 415,050 | +0.32(+1.36%) |
Dec 20, 2012 | 23.42 | 23.50 | 23.08 | 23.31 | 210,709 | -0.09(-0.37%) |
Dec 19, 2012 | 23.57 | 23.61 | 23.37 | 23.40 | 42,228 | -0.23(-0.97%) |
Dec 18, 2012 | 23.20 | 23.64 | 23.17 | 23.63 | 90,900 | +0.51(+2.19%) |
Dec 17, 2012 | 23.14 | 23.39 | 23.01 | 23.12 | 194,611 | -0.06(-0.24%) |
Dec 14, 2012 | 23.34 | 23.36 | 23.12 | 23.18 | 58,811 | -0.11(-0.48%) |
Dec 13, 2012 | 23.67 | 23.90 | 23.14 | 23.29 | 131,913 | -0.33(-1.41%) |
Dec 12, 2012 | 23.81 | 23.95 | 23.58 | 23.62 | 56,321 | -0.19(-0.80%) |
Dec 11, 2012 | 23.77 | 23.82 | 23.60 | 23.81 | 137,986 | +0.17(+0.70%) |
Dec 10, 2012 | 23.43 | 23.76 | 23.34 | 23.65 | 88,715 | +0.23(+0.98%) |
Dec 07, 2012 | 23.58 | 23.66 | 23.31 | 23.42 | 74,865 | -0.06(-0.27%) |
Dec 06, 2012 | 23.54 | 23.61 | 23.37 | 23.48 | 58,540 | -0.10(-0.44%) |
Dec 05, 2012 | 23.41 | 23.77 | 23.25 | 23.58 | 130,599 | +0.21(+0.92%) |
Dec 04, 2012 | 23.51 | 23.78 | 23.19 | 23.37 | 123,469 | -0.10(-0.41%) |
Nov 30, 2012 | 23.61 | 23.62 | 23.12 | 23.46 | 329,089 | -0.04(-0.17%) |
Nov 29, 2012 | 23.40 | 23.65 | 23.34 | 23.50 | 89,434 | +0.18(+0.78%) |
Nov 28, 2012 | 23.16 | 23.35 | 22.97 | 23.32 | 77,800 | +0.11(+0.48%) |
Nov 27, 2012 | 23.25 | 23.35 | 23.16 | 23.21 | 89,240 | -0.04(-0.17%) |
Nov 26, 2012 | 23.16 | 23.32 | 22.99 | 23.25 | 86,940 | +0.02(+0.07%) |
Nov 23, 2012 | 23.14 | 23.26 | 23.07 | 23.23 | 46,738 | +0.16(+0.69%) |
Nov 21, 2012 | 23.20 | 23.26 | 22.77 | 23.08 | 99,249 | -0.10(-0.44%) |
Nov 20, 2012 | 22.97 | 23.18 | 22.96 | 23.18 | 80,868 | +0.10(+0.45%) |
Nov 19, 2012 | 23.16 | 23.25 | 22.97 | 23.08 | 98,338 | +0.13(+0.55%) |
Nov 16, 2012 | 22.49 | 23.00 | 22.35 | 22.95 | 212,894 | +0.54(+2.40%) |
Nov 15, 2012 | 22.55 | 22.71 | 22.35 | 22.41 | 112,441 | -0.25(-1.08%) |
Nov 14, 2012 | 23.27 | 23.27 | 22.63 | 22.66 | 102,933 | -0.55(-2.39%) |
Nov 13, 2012 | 23.27 | 23.51 | 23.10 | 23.21 | 116,608 | -0.27(-1.15%) |
Nov 12, 2012 | 23.81 | 23.93 | 23.39 | 23.48 | 77,581 | -0.31(-1.30%) |
Nov 09, 2012 | 23.34 | 24.08 | 23.34 | 23.79 | 164,730 | +0.45(+1.94%) |
Nov 08, 2012 | 23.58 | 23.88 | 23.09 | 23.34 | 304,011 | -0.23(-0.98%) |
Nov 07, 2012 | 24.34 | 24.34 | 23.54 | 23.57 | 179,573 | -1.08(-4.37%) |
Nov 06, 2012 | 24.34 | 24.78 | 24.27 | 24.65 | 88,466 | +0.37(+1.53%) |
Nov 05, 2012 | 24.07 | 24.36 | 23.85 | 24.27 | 98,910 | +0.15(+0.62%) |
Nov 02, 2012 | 24.97 | 25.02 | 24.07 | 24.12 | 136,574 | -0.81(-3.24%) |
Nov 01, 2012 | 24.55 | 25.34 | 24.53 | 24.93 | 266,491 | +0.36(+1.48%) |
Oct 31, 2012 | 24.41 | 24.60 | 24.39 | 24.57 | 100,645 | +0.20(+0.81%) |
Oct 26, 2012 | 24.53 | 24.37 | 24.37 | 24.37 | 114,329 | -0.14(-0.58%) |
Oct 25, 2012 | 24.57 | 24.66 | 24.32 | 24.51 | 90,717 | +0.06(+0.23%) |
Oct 24, 2012 | 24.46 | 24.55 | 24.21 | 24.45 | 96,375 | +0.13(+0.52%) |
Oct 23, 2012 | 24.57 | 24.64 | 24.10 | 24.33 | 138,138 | -0.35(-1.41%) |
Oct 19, 2012 | 25.09 | 25.09 | 24.53 | 24.68 | 85,257 | -0.51(-2.01%) |
Oct 18, 2012 | 24.96 | 25.28 | 24.94 | 25.18 | 208,623 | +0.25(+0.98%) |
Oct 17, 2012 | 24.80 | 25.03 | 24.76 | 24.94 | 150,374 | +0.16(+0.64%) |
Oct 16, 2012 | 24.70 | 24.80 | 24.64 | 24.78 | 112,258 | +0.08(+0.32%) |
Oct 15, 2012 | 24.60 | 24.83 | 24.54 | 24.70 | 100,683 | +0.13(+0.55%) |
Oct 12, 2012 | 24.80 | 24.80 | 24.45 | 24.57 | 142,133 | -0.22(-0.90%) |
Oct 11, 2012 | 24.80 | 24.91 | 24.57 | 24.79 | 155,098 | +0.13(+0.55%) |
Oct 10, 2012 | 24.63 | 24.73 | 24.54 | 24.65 | 144,876 | +0.00(+0.00%) |
Oct 09, 2012 | 24.82 | 24.88 | 24.51 | 24.65 | 102,755 | -0.16(-0.64%) |
Oct 08, 2012 | 24.76 | 24.95 | 24.66 | 24.81 | 117,051 | -0.07(-0.29%) |
Oct 05, 2012 | 24.81 | 25.07 | 24.80 | 24.88 | 78,380 | +0.16(+0.64%) |
Oct 04, 2012 | 24.49 | 24.72 | 24.47 | 24.72 | 126,186 | +0.27(+1.10%) |
Oct 03, 2012 | 24.53 | 24.63 | 24.33 | 24.45 | 93,187 | -0.03(-0.13%) |
Oct 02, 2012 | 24.41 | 24.51 | 24.34 | 24.49 | 142,207 | +0.16(+0.65%) |
Oct 01, 2012 | 24.43 | 24.43 | 23.90 | 24.33 | 347,787 | -0.01(-0.03%) |
Sep 28, 2012 | 24.07 | 24.42 | 23.99 | 24.34 | 189,513 | +0.15(+0.62%) |
Sep 27, 2012 | 24.13 | 24.24 | 24.00 | 24.19 | 211,624 | +0.12(+0.49%) |
Sep 26, 2012 | 24.51 | 24.64 | 23.84 | 24.07 | 369,577 | -0.46(-1.87%) |
Sep 25, 2012 | 24.99 | 25.09 | 24.53 | 24.53 | 219,281 | -0.38(-1.53%) |
Sep 24, 2012 | 24.84 | 25.06 | 24.84 | 24.91 | 224,902 | -0.03(-0.13%) |
Sep 21, 2012 | 25.13 | 25.13 | 24.79 | 24.94 | 1,284,106 | +0.00(+0.00%) |
Sep 20, 2012 | 24.83 | 24.98 | 24.73 | 24.94 | 135,683 | -0.06(-0.22%) |
Sep 19, 2012 | 24.96 | 25.05 | 24.77 | 24.99 | 125,823 | +0.07(+0.29%) |
Sep 18, 2012 | 24.96 | 25.17 | 24.83 | 24.92 | 197,719 | -0.25(-0.98%) |
Sep 17, 2012 | 25.28 | 25.37 | 25.12 | 25.17 | 144,486 | -0.14(-0.56%) |
Sep 14, 2012 | 25.41 | 25.45 | 25.19 | 25.31 | 134,060 | -0.07(-0.28%) |
Sep 13, 2012 | 25.26 | 25.38 | 25.06 | 25.38 | 103,362 | +0.17(+0.69%) |
Sep 12, 2012 | 25.26 | 25.36 | 24.96 | 25.21 | 170,870 | +0.06(+0.22%) |
Sep 11, 2012 | 25.07 | 25.33 | 24.95 | 25.15 | 125,211 | +0.06(+0.22%) |
Sep 10, 2012 | 25.26 | 25.31 | 25.03 | 25.10 | 139,583 | -0.13(-0.50%) |
Sep 07, 2012 | 25.35 | 25.44 | 25.15 | 25.22 | 184,598 | -0.08(-0.31%) |
Sep 06, 2012 | 25.24 | 25.38 | 25.14 | 25.30 | 270,940 | +0.10(+0.38%) |
Sep 05, 2012 | 24.60 | 25.35 | 24.44 | 25.21 | 424,398 | +0.30(+1.21%) |
Sep 04, 2012 | 24.15 | 24.99 | 24.15 | 24.91 | 170,465 | +0.66(+2.71%) |
Aug 31, 2012 | 24.53 | 24.61 | 24.20 | 24.25 | 190,791 | -0.17(-0.71%) |
Aug 30, 2012 | 24.26 | 24.53 | 24.13 | 24.42 | 93,858 | +0.03(+0.13%) |
Aug 29, 2012 | 24.33 | 24.48 | 24.14 | 24.39 | 95,930 | -0.02(-0.10%) |
Aug 27, 2012 | 24.50 | 24.60 | 24.27 | 24.42 | 102,062 | +0.06(+0.26%) |
Aug 24, 2012 | 24.11 | 24.40 | 24.06 | 24.35 | 125,609 | +0.22(+0.92%) |
Aug 23, 2012 | 24.22 | 24.32 | 24.01 | 24.13 | 113,153 | -0.16(-0.65%) |
Aug 22, 2012 | 24.30 | 24.51 | 24.01 | 24.29 | 100,131 | -0.13(-0.52%) |
Aug 21, 2012 | 24.38 | 24.60 | 24.34 | 24.42 | 163,209 | +0.07(+0.29%) |
Aug 20, 2012 | 24.29 | 24.42 | 24.20 | 24.34 | 84,414 | -0.03(-0.13%) |
Aug 17, 2012 | 24.41 | 24.41 | 24.16 | 24.38 | 52,782 | +0.01(+0.03%) |
Aug 16, 2012 | 24.38 | 24.45 | 24.26 | 24.37 | 62,525 | -0.04(-0.16%) |
Aug 15, 2012 | 24.30 | 24.45 | 24.22 | 24.41 | 69,855 | +0.12(+0.49%) |
Aug 14, 2012 | 24.44 | 24.57 | 24.24 | 24.29 | 66,239 | -0.04(-0.16%) |
Aug 13, 2012 | 24.42 | 24.49 | 24.13 | 24.33 | 90,931 | -0.18(-0.74%) |
Aug 10, 2012 | 24.49 | 24.59 | 24.26 | 24.51 | 117,428 | -0.13(-0.51%) |
Aug 09, 2012 | 24.82 | 25.04 | 24.57 | 24.64 | 131,041 | -0.39(-1.55%) |
Aug 08, 2012 | 25.20 | 25.33 | 25.00 | 25.03 | 80,401 | -0.34(-1.34%) |
Aug 07, 2012 | 26.04 | 26.05 | 24.42 | 25.37 | 297,592 | -0.73(-2.79%) |
Aug 06, 2012 | 25.83 | 26.15 | 25.83 | 26.10 | 157,718 | +0.22(+0.86%) |
Aug 03, 2012 | 25.97 | 26.14 | 25.79 | 25.87 | 125,977 | +0.27(+1.05%) |
Aug 02, 2012 | 25.48 | 25.66 | 25.40 | 25.60 | 113,292 | -0.07(-0.28%) |
Aug 01, 2012 | 25.98 | 26.15 | 25.65 | 25.68 | 75,991 | -0.25(-0.98%) |
Jul 31, 2012 | 25.89 | 26.10 | 25.87 | 25.93 | 159,299 | -0.04(-0.15%) |
Jul 30, 2012 | 25.90 | 26.05 | 25.79 | 25.97 | 137,565 | +0.06(+0.24%) |
Jul 27, 2012 | 25.64 | 26.00 | 25.46 | 25.91 | 126,965 | +0.46(+1.81%) |
Jul 26, 2012 | 25.40 | 25.64 | 25.35 | 25.45 | 228,920 | +0.28(+1.10%) |
Jul 25, 2012 | 25.05 | 25.19 | 24.99 | 25.17 | 215,215 | +0.22(+0.89%) |
Jul 24, 2012 | 24.84 | 24.97 | 24.70 | 24.95 | 239,443 | +0.12(+0.48%) |
Jul 23, 2012 | 24.57 | 24.86 | 24.38 | 24.83 | 152,448 | -0.13(-0.54%) |
Jul 20, 2012 | 24.92 | 25.04 | 24.69 | 24.96 | 184,199 | -0.14(-0.57%) |
Jul 19, 2012 | 25.29 | 25.29 | 25.00 | 25.10 | 296,406 | -0.12(-0.47%) |
Jul 18, 2012 | 24.98 | 25.33 | 24.88 | 25.22 | 117,016 | +0.14(+0.57%) |
Jul 17, 2012 | 25.07 | 25.11 | 24.66 | 25.08 | 166,559 | +0.12(+0.48%) |
Jul 16, 2012 | 25.14 | 25.16 | 24.94 | 24.96 | 66,992 | -0.17(-0.66%) |
Jul 13, 2012 | 24.66 | 25.26 | 24.56 | 25.13 | 288,296 | +0.55(+2.22%) |
Jul 12, 2012 | 24.52 | 24.74 | 24.37 | 24.58 | 318,848 | -0.06(-0.22%) |
Jul 11, 2012 | 24.42 | 24.65 | 24.38 | 24.64 | 187,593 | +0.22(+0.91%) |
Jul 10, 2012 | 24.55 | 24.60 | 24.35 | 24.42 | 211,374 | +0.06(+0.26%) |
Jul 09, 2012 | 24.49 | 24.61 | 24.27 | 24.35 | 115,210 | -0.19(-0.77%) |
Jul 06, 2012 | 24.37 | 24.57 | 24.37 | 24.54 | 119,643 | -0.09(-0.35%) |
Jul 05, 2012 | 24.57 | 24.69 | 24.42 | 24.63 | 200,258 | -0.10(-0.38%) |
Jul 03, 2012 | 24.44 | 24.73 | 24.38 | 24.72 | 60,211 | +0.28(+1.13%) |
Jul 02, 2012 | 24.38 | 24.57 | 24.14 | 24.45 | 129,155 | +0.08(+0.33%) |
Jun 29, 2012 | 24.37 | 24.49 | 24.22 | 24.37 | 165,764 | +0.50(+2.09%) |
Jun 28, 2012 | 23.42 | 23.88 | 23.34 | 23.87 | 125,966 | +0.24(+1.01%) |
Jun 27, 2012 | 23.57 | 23.67 | 23.48 | 23.63 | 117,585 | +0.14(+0.61%) |
Jun 26, 2012 | 23.53 | 23.67 | 23.39 | 23.49 | 128,229 | +0.04(+0.17%) |
Jun 25, 2012 | 23.77 | 24.00 | 23.43 | 23.45 | 183,594 | -0.61(-2.54%) |
Jun 22, 2012 | 23.94 | 24.18 | 23.94 | 24.06 | 231,123 | +0.26(+1.10%) |
Jun 21, 2012 | 24.38 | 24.51 | 23.76 | 23.80 | 124,022 | -0.63(-2.56%) |
Jun 20, 2012 | 24.57 | 24.57 | 24.30 | 24.42 | 140,014 | -0.14(-0.58%) |
Jun 19, 2012 | 24.37 | 24.62 | 24.23 | 24.57 | 169,693 | +0.31(+1.27%) |
Jun 18, 2012 | 23.97 | 24.30 | 23.80 | 24.26 | 189,235 | +0.16(+0.66%) |
Jun 15, 2012 | 24.05 | 24.26 | 23.94 | 24.10 | 316,441 | +0.07(+0.30%) |
Jun 14, 2012 | 23.76 | 24.16 | 23.76 | 24.03 | 190,149 | +0.23(+0.97%) |
Jun 13, 2012 | 23.77 | 23.88 | 23.58 | 23.80 | 248,475 | -0.01(-0.03%) |
Jun 12, 2012 | 23.57 | 23.81 | 23.46 | 23.81 | 145,656 | +0.35(+1.49%) |
Jun 11, 2012 | 24.03 | 24.06 | 23.43 | 23.46 | 146,118 | -0.30(-1.27%) |
Jun 08, 2012 | 23.59 | 23.81 | 23.35 | 23.76 | 140,593 | +0.13(+0.54%) |
Jun 07, 2012 | 23.64 | 23.91 | 23.50 | 23.63 | 274,864 | +0.23(+0.98%) |
Jun 06, 2012 | 22.84 | 23.40 | 22.73 | 23.40 | 139,935 | +0.77(+3.40%) |
Jun 05, 2012 | 22.32 | 22.65 | 22.30 | 22.63 | 170,290 | +0.21(+0.92%) |
Jun 04, 2012 | 22.54 | 22.59 | 22.35 | 22.43 | 101,288 | -0.08(-0.35%) |
Jun 01, 2012 | 22.76 | 22.92 | 22.50 | 22.51 | 131,987 | -0.71(-3.04%) |
May 31, 2012 | 22.93 | 23.39 | 22.83 | 23.21 | 206,325 | +0.24(+1.03%) |
May 30, 2012 | 23.16 | 23.19 | 22.92 | 22.97 | 100,972 | -0.42(-1.80%) |
May 29, 2012 | 23.11 | 23.47 | 23.11 | 23.39 | 128,415 | +0.37(+1.62%) |
May 25, 2012 | 23.08 | 23.25 | 23.02 | 23.02 | 112,556 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.12 | 22.80 | 23.10 | 112,541 | +0.10(+0.45%) |
May 23, 2012 | 22.97 | 23.06 | 22.62 | 23.00 | 109,371 | -0.20(-0.85%) |
May 22, 2012 | 23.00 | 23.41 | 22.95 | 23.19 | 200,793 | +0.23(+1.00%) |
May 21, 2012 | 22.61 | 23.05 | 22.56 | 22.97 | 124,723 | +0.40(+1.76%) |
May 18, 2012 | 22.95 | 22.95 | 22.53 | 22.57 | 163,348 | -0.26(-1.15%) |
May 17, 2012 | 23.31 | 23.36 | 22.82 | 22.83 | 161,641 | -0.52(-2.24%) |
May 16, 2012 | 23.79 | 23.84 | 23.33 | 23.35 | 121,742 | -0.28(-1.17%) |
May 15, 2012 | 23.74 | 23.79 | 23.59 | 23.63 | 154,261 | -0.17(-0.73%) |
May 14, 2012 | 23.91 | 23.98 | 23.65 | 23.81 | 311,129 | -0.38(-1.57%) |
May 11, 2012 | 24.13 | 24.40 | 24.00 | 24.19 | 126,787 | -0.18(-0.75%) |
May 10, 2012 | 24.59 | 24.59 | 24.16 | 24.37 | 177,811 | -0.07(-0.29%) |
May 09, 2012 | 24.45 | 24.60 | 24.16 | 24.44 | 246,503 | -0.29(-1.15%) |
May 08, 2012 | 22.96 | 24.75 | 22.96 | 24.72 | 353,696 | +1.50(+6.45%) |
May 07, 2012 | 23.05 | 23.39 | 22.87 | 23.23 | 159,194 | +0.10(+0.45%) |
May 04, 2012 | 23.28 | 23.35 | 23.04 | 23.12 | 161,121 | -0.32(-1.35%) |
May 03, 2012 | 23.54 | 23.67 | 23.35 | 23.44 | 128,138 | -0.16(-0.67%) |
May 02, 2012 | 23.83 | 23.83 | 23.53 | 23.60 | 155,717 | -0.41(-1.72%) |