Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.53 | 28.26 | 27.34 | 27.40 | 7,097 | -0.43(-1.55%) |
Apr 29, 2013 | 27.34 | 27.96 | 27.10 | 27.83 | 5,993 | +0.92(+3.42%) |
Apr 26, 2013 | 26.61 | 27.47 | 26.91 | 26.91 | 4,551 | +0.00(+0.00%) |
Apr 25, 2013 | 26.67 | 27.22 | 26.11 | 26.91 | 4,947 | +0.61(+2.34%) |
Apr 24, 2013 | 26.91 | 27.04 | 26.00 | 26.30 | 9,158 | -0.61(-2.28%) |
Apr 23, 2013 | 26.73 | 27.59 | 26.54 | 26.91 | 9,932 | +0.18(+0.69%) |
Apr 22, 2013 | 26.79 | 26.79 | 26.11 | 26.73 | 3,864 | +0.18(+0.69%) |
Apr 19, 2013 | 26.36 | 26.79 | 25.75 | 26.54 | 7,610 | -0.31(-1.14%) |
Apr 18, 2013 | 25.50 | 26.91 | 25.32 | 26.85 | 10,134 | +0.98(+3.80%) |
Apr 17, 2013 | 25.50 | 25.93 | 24.70 | 25.87 | 11,930 | +0.55(+2.18%) |
Apr 16, 2013 | 25.13 | 25.44 | 24.95 | 25.32 | 4,644 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.81 | 24.89 | 24.95 | 8,211 | -0.98(-3.79%) |
Apr 12, 2013 | 26.11 | 26.48 | 25.56 | 25.93 | 4,490 | -0.37(-1.40%) |
Apr 11, 2013 | 25.81 | 26.73 | 25.77 | 26.30 | 5,841 | +0.31(+1.18%) |
Apr 10, 2013 | 26.42 | 26.61 | 25.93 | 25.99 | 3,793 | -0.37(-1.40%) |
Apr 09, 2013 | 27.10 | 27.10 | 26.24 | 26.36 | 2,005 | +0.31(+1.18%) |
Apr 08, 2013 | 26.67 | 27.23 | 25.93 | 26.05 | 6,327 | -0.49(-1.85%) |
Apr 05, 2013 | 25.19 | 26.67 | 25.19 | 26.54 | 9,315 | +1.11(+4.35%) |
Apr 04, 2013 | 25.87 | 25.87 | 24.76 | 25.44 | 11,177 | -0.61(-2.36%) |
Apr 03, 2013 | 27.28 | 27.28 | 25.75 | 26.05 | 10,439 | -0.92(-3.42%) |
Apr 02, 2013 | 26.67 | 27.22 | 25.70 | 26.97 | 20,112 | +0.06(+0.23%) |
Apr 01, 2013 | 27.83 | 28.26 | 26.11 | 26.91 | 22,144 | -0.74(-2.67%) |
Mar 28, 2013 | 28.39 | 29.92 | 27.04 | 27.65 | 55,184 | -0.68(-2.39%) |
Mar 27, 2013 | 26.24 | 29.43 | 26.24 | 28.33 | 82,725 | +2.09(+7.96%) |
Mar 26, 2013 | 26.42 | 26.67 | 25.68 | 26.24 | 7,617 | +0.43(+1.67%) |
Mar 25, 2013 | 26.73 | 26.85 | 25.50 | 25.81 | 16,267 | -0.55(-2.10%) |
Mar 22, 2013 | 26.05 | 26.72 | 25.69 | 26.36 | 28,908 | +0.61(+2.39%) |
Mar 21, 2013 | 24.39 | 25.93 | 24.33 | 25.75 | 29,256 | +1.17(+4.75%) |
Mar 20, 2013 | 25.01 | 25.32 | 24.58 | 24.58 | 4,741 | -0.06(-0.25%) |
Mar 19, 2013 | 24.64 | 25.07 | 24.58 | 24.64 | 10,389 | +0.06(+0.25%) |
Mar 18, 2013 | 25.01 | 25.01 | 24.33 | 24.58 | 3,536 | -0.25(-0.99%) |
Mar 15, 2013 | 25.32 | 25.50 | 24.39 | 24.82 | 10,356 | -0.31(-1.22%) |
Mar 14, 2013 | 25.01 | 25.38 | 24.76 | 25.13 | 11,830 | +0.43(+1.74%) |
Mar 13, 2013 | 24.33 | 25.01 | 24.33 | 24.70 | 9,037 | -0.06(-0.25%) |
Mar 12, 2013 | 23.84 | 25.62 | 23.47 | 24.76 | 24,982 | -0.12(-0.49%) |
Mar 11, 2013 | 21.94 | 25.08 | 21.75 | 24.89 | 54,429 | +2.64(+11.88%) |
Mar 08, 2013 | 21.44 | 22.43 | 21.14 | 22.24 | 6,682 | +1.17(+5.54%) |
Mar 07, 2013 | 20.03 | 21.20 | 19.97 | 21.08 | 6,758 | +0.80(+3.94%) |
Mar 06, 2013 | 20.77 | 21.01 | 20.15 | 20.28 | 8,359 | -0.49(-2.37%) |
Mar 05, 2013 | 19.97 | 20.89 | 19.97 | 20.77 | 8,529 | +0.68(+3.36%) |
Mar 04, 2013 | 20.09 | 20.28 | 19.48 | 20.09 | 12,234 | -0.12(-0.61%) |
Mar 01, 2013 | 20.77 | 20.95 | 19.79 | 20.22 | 15,582 | -0.68(-3.24%) |
Feb 28, 2013 | 21.38 | 21.44 | 20.71 | 20.89 | 7,577 | -0.31(-1.45%) |
Feb 27, 2013 | 21.37 | 21.75 | 21.08 | 21.20 | 3,966 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.63 | 20.71 | 21.51 | 6,834 | -0.06(-0.28%) |
Feb 22, 2013 | 21.01 | 21.81 | 20.77 | 21.57 | 11,255 | +0.18(+0.86%) |
Feb 21, 2013 | 21.63 | 21.87 | 21.14 | 21.38 | 6,814 | -0.43(-1.97%) |
Feb 20, 2013 | 22.30 | 22.37 | 21.51 | 21.81 | 6,658 | -0.49(-2.20%) |
Feb 19, 2013 | 21.81 | 22.52 | 21.51 | 22.30 | 9,643 | +0.37(+1.68%) |
Feb 15, 2013 | 22.67 | 22.67 | 21.20 | 21.94 | 11,163 | -0.49(-2.19%) |
Feb 14, 2013 | 21.75 | 22.43 | 21.51 | 22.43 | 3,464 | +0.31(+1.39%) |
Feb 13, 2013 | 22.43 | 22.43 | 21.69 | 22.12 | 4,806 | -0.06(-0.28%) |
Feb 12, 2013 | 21.81 | 22.43 | 21.44 | 22.18 | 9,160 | +0.37(+1.69%) |
Feb 11, 2013 | 23.29 | 23.29 | 21.44 | 21.81 | 14,590 | -1.23(-5.33%) |
Feb 08, 2013 | 23.35 | 23.35 | 22.24 | 23.04 | 4,877 | -0.12(-0.53%) |
Feb 07, 2013 | 23.35 | 23.47 | 22.73 | 23.16 | 4,486 | -0.37(-1.57%) |
Feb 06, 2013 | 23.47 | 23.78 | 22.49 | 23.53 | 9,901 | -0.37(-1.54%) |
Feb 04, 2013 | 24.02 | 24.49 | 23.04 | 23.90 | 12,749 | -0.12(-0.51%) |
Feb 01, 2013 | 23.84 | 24.89 | 23.84 | 24.02 | 14,118 | +0.25(+1.03%) |
Jan 31, 2013 | 23.59 | 23.90 | 23.47 | 23.78 | 6,901 | +0.18(+0.78%) |
Jan 30, 2013 | 23.47 | 23.96 | 23.29 | 23.59 | 9,152 | +0.31(+1.32%) |
Jan 29, 2013 | 21.94 | 23.29 | 21.94 | 23.29 | 6,592 | +0.98(+4.41%) |
Jan 28, 2013 | 22.12 | 22.73 | 21.71 | 22.30 | 5,721 | +0.18(+0.83%) |
Jan 25, 2013 | 21.38 | 22.43 | 20.95 | 22.12 | 10,575 | +0.61(+2.86%) |
Jan 24, 2013 | 21.01 | 21.51 | 21.00 | 21.51 | 7,224 | +0.31(+1.45%) |
Jan 23, 2013 | 20.89 | 21.26 | 20.58 | 21.20 | 3,538 | +0.06(+0.29%) |
Jan 22, 2013 | 20.83 | 21.20 | 20.58 | 21.14 | 6,849 | +0.06(+0.29%) |
Jan 18, 2013 | 21.20 | 21.20 | 20.58 | 21.08 | 1,984 | +0.06(+0.29%) |
Jan 17, 2013 | 21.08 | 21.26 | 20.58 | 21.01 | 4,230 | +0.06(+0.29%) |
Jan 16, 2013 | 20.22 | 20.95 | 20.03 | 20.95 | 4,312 | +0.43(+2.10%) |
Jan 15, 2013 | 20.15 | 20.82 | 20.03 | 20.52 | 2,837 | -0.12(-0.60%) |
Jan 14, 2013 | 19.97 | 20.95 | 19.11 | 20.65 | 9,130 | -0.49(-2.33%) |
Jan 11, 2013 | 20.77 | 21.44 | 20.40 | 21.14 | 9,049 | +0.55(+2.69%) |
Jan 10, 2013 | 20.52 | 20.83 | 20.28 | 20.58 | 12,906 | +0.18(+0.90%) |
Jan 09, 2013 | 19.42 | 20.65 | 18.99 | 20.40 | 9,447 | +0.98(+5.06%) |
Jan 08, 2013 | 18.99 | 19.42 | 18.86 | 19.42 | 6,583 | +0.25(+1.28%) |
Jan 07, 2013 | 19.29 | 19.29 | 18.92 | 19.17 | 4,410 | -0.12(-0.64%) |
Jan 04, 2013 | 18.62 | 19.29 | 18.56 | 19.29 | 6,362 | +0.49(+2.61%) |
Jan 03, 2013 | 18.80 | 18.86 | 18.13 | 18.80 | 7,381 | -0.06(-0.33%) |
Jan 02, 2013 | 18.62 | 18.99 | 18.06 | 18.86 | 13,173 | +0.80(+4.42%) |
Dec 31, 2012 | 17.51 | 18.37 | 16.90 | 18.06 | 13,640 | +0.12(+0.68%) |
Dec 28, 2012 | 17.82 | 18.37 | 16.22 | 17.94 | 20,822 | +0.18(+1.04%) |
Dec 27, 2012 | 17.51 | 17.76 | 17.33 | 17.76 | 15,665 | +0.25(+1.40%) |
Dec 26, 2012 | 17.57 | 18.03 | 17.33 | 17.51 | 8,158 | -0.18(-1.04%) |
Dec 24, 2012 | 17.70 | 18.13 | 17.57 | 17.70 | 1,969 | -0.37(-2.04%) |
Dec 21, 2012 | 18.13 | 18.19 | 17.63 | 18.06 | 3,221 | -0.12(-0.68%) |
Dec 20, 2012 | 17.57 | 18.43 | 17.57 | 18.19 | 13,815 | +0.37(+2.07%) |
Dec 19, 2012 | 17.88 | 18.06 | 17.03 | 17.82 | 9,001 | -0.31(-1.70%) |
Dec 18, 2012 | 18.37 | 18.49 | 17.82 | 18.13 | 16,306 | -0.31(-1.67%) |
Dec 17, 2012 | 18.43 | 18.43 | 18.13 | 18.43 | 23,145 | +0.00(+0.00%) |
Dec 14, 2012 | 18.31 | 18.62 | 18.25 | 18.43 | 3,141 | -0.06(-0.33%) |
Dec 13, 2012 | 18.37 | 18.74 | 18.37 | 18.49 | 4,332 | +0.06(+0.33%) |
Dec 12, 2012 | 19.05 | 19.05 | 18.34 | 18.43 | 5,938 | -0.55(-2.91%) |
Dec 11, 2012 | 18.92 | 18.99 | 18.25 | 18.99 | 2,907 | +0.25(+1.31%) |
Dec 10, 2012 | 18.62 | 18.86 | 18.37 | 18.74 | 5,122 | -0.12(-0.65%) |
Dec 07, 2012 | 18.74 | 18.92 | 18.13 | 18.86 | 4,600 | +0.25(+1.32%) |
Dec 06, 2012 | 18.43 | 18.68 | 17.94 | 18.62 | 7,116 | +0.15(+0.83%) |
Dec 05, 2012 | 18.62 | 18.68 | 17.45 | 18.46 | 5,380 | -0.28(-1.48%) |
Dec 04, 2012 | 18.43 | 18.80 | 18.43 | 18.74 | 1,182 | -0.18(-0.97%) |
Nov 30, 2012 | 18.62 | 18.99 | 17.82 | 18.92 | 5,254 | +0.00(+0.00%) |
Nov 29, 2012 | 18.56 | 18.99 | 18.49 | 18.92 | 1,790 | +0.00(+0.00%) |
Nov 28, 2012 | 18.43 | 18.99 | 18.19 | 18.92 | 1,082 | +0.25(+1.32%) |
Nov 27, 2012 | 18.19 | 18.74 | 18.06 | 18.68 | 2,055 | +0.25(+1.33%) |
Nov 26, 2012 | 19.17 | 19.36 | 18.25 | 18.43 | 7,635 | -0.98(-5.06%) |
Nov 23, 2012 | 19.54 | 19.54 | 18.99 | 19.42 | 412 | +0.12(+0.64%) |
Nov 21, 2012 | 18.68 | 19.36 | 18.37 | 19.29 | 8,084 | +0.74(+3.97%) |
Nov 20, 2012 | 18.43 | 18.74 | 17.76 | 18.56 | 5,885 | +0.55(+3.07%) |
Nov 19, 2012 | 17.82 | 18.56 | 17.45 | 18.00 | 12,693 | +0.61(+3.53%) |
Nov 16, 2012 | 15.48 | 17.76 | 15.43 | 17.39 | 22,468 | +1.90(+12.30%) |
Nov 15, 2012 | 16.41 | 16.41 | 15.18 | 15.48 | 21,193 | -0.98(-5.97%) |
Nov 14, 2012 | 18.68 | 18.68 | 15.36 | 16.47 | 34,210 | -2.09(-11.26%) |
Nov 13, 2012 | 19.60 | 19.60 | 18.49 | 18.56 | 13,903 | -0.86(-4.43%) |
Nov 12, 2012 | 19.72 | 19.91 | 19.23 | 19.42 | 1,617 | -0.37(-1.86%) |
Nov 09, 2012 | 19.85 | 20.09 | 19.72 | 19.79 | 4,772 | -0.37(-1.83%) |
Nov 08, 2012 | 20.28 | 20.52 | 19.79 | 20.15 | 1,398 | -0.43(-2.09%) |
Nov 07, 2012 | 20.46 | 20.71 | 20.03 | 20.58 | 3,154 | -0.12(-0.59%) |
Nov 06, 2012 | 20.89 | 20.89 | 19.91 | 20.71 | 5,483 | +0.12(+0.60%) |
Nov 05, 2012 | 20.83 | 20.89 | 20.52 | 20.58 | 6,112 | -0.12(-0.59%) |
Nov 02, 2012 | 20.52 | 21.08 | 20.52 | 20.71 | 2,529 | +0.31(+1.51%) |
Nov 01, 2012 | 20.34 | 20.58 | 19.72 | 20.40 | 2,163 | -0.18(-0.90%) |
Oct 31, 2012 | 20.34 | 20.71 | 19.66 | 20.58 | 1,125 | +0.00(+0.00%) |
Oct 26, 2012 | 20.71 | 20.58 | 20.58 | 20.58 | 1,757 | -0.31(-1.47%) |
Oct 25, 2012 | 21.14 | 21.14 | 20.52 | 20.89 | 4,394 | +0.00(+0.00%) |
Oct 24, 2012 | 20.71 | 21.01 | 20.52 | 20.89 | 3,930 | +0.12(+0.59%) |
Oct 23, 2012 | 20.95 | 20.95 | 19.98 | 20.77 | 4,818 | -0.43(-2.03%) |
Oct 19, 2012 | 21.08 | 21.44 | 20.04 | 21.20 | 3,116 | -0.25(-1.15%) |
Oct 18, 2012 | 20.58 | 21.51 | 20.58 | 21.44 | 20,198 | +0.55(+2.65%) |
Oct 17, 2012 | 20.58 | 21.14 | 20.49 | 20.89 | 5,748 | +0.06(+0.30%) |
Oct 16, 2012 | 19.66 | 21.14 | 19.65 | 20.83 | 26,526 | +1.04(+5.28%) |
Oct 15, 2012 | 19.54 | 19.79 | 19.17 | 19.79 | 3,389 | +0.12(+0.63%) |
Oct 12, 2012 | 19.42 | 19.66 | 19.23 | 19.66 | 1,788 | +0.12(+0.63%) |
Oct 11, 2012 | 19.91 | 20.15 | 19.17 | 19.54 | 10,675 | -0.18(-0.93%) |
Oct 10, 2012 | 19.66 | 19.84 | 19.36 | 19.72 | 7,372 | -0.12(-0.62%) |
Oct 09, 2012 | 20.28 | 20.58 | 19.54 | 19.85 | 2,177 | -0.37(-1.82%) |
Oct 08, 2012 | 20.15 | 20.34 | 20.03 | 20.22 | 1,795 | -0.06(-0.30%) |
Oct 05, 2012 | 21.26 | 21.26 | 20.28 | 20.28 | 3,174 | -0.31(-1.49%) |
Oct 04, 2012 | 20.65 | 20.83 | 20.52 | 20.58 | 1,822 | -0.25(-1.18%) |
Oct 03, 2012 | 20.22 | 20.95 | 20.15 | 20.83 | 4,976 | +0.43(+2.11%) |
Oct 02, 2012 | 20.77 | 20.89 | 20.34 | 20.40 | 854 | -0.18(-0.90%) |
Oct 01, 2012 | 21.08 | 21.28 | 20.40 | 20.58 | 3,538 | -0.37(-1.76%) |
Sep 28, 2012 | 20.46 | 20.95 | 20.28 | 20.95 | 3,178 | +0.12(+0.59%) |
Sep 27, 2012 | 21.44 | 21.51 | 20.41 | 20.83 | 12,887 | -0.80(-3.69%) |
Sep 26, 2012 | 21.38 | 21.63 | 20.89 | 21.63 | 4,166 | +0.06(+0.29%) |
Sep 25, 2012 | 21.63 | 21.94 | 20.89 | 21.57 | 13,615 | -0.06(-0.28%) |
Sep 24, 2012 | 22.67 | 22.67 | 21.51 | 21.63 | 5,826 | -0.92(-4.09%) |
Sep 21, 2012 | 21.94 | 22.73 | 21.94 | 22.55 | 11,709 | +0.43(+1.94%) |
Sep 20, 2012 | 22.18 | 22.43 | 21.57 | 22.12 | 9,119 | +0.00(+0.00%) |
Sep 19, 2012 | 21.69 | 22.37 | 21.64 | 22.12 | 4,688 | +0.18(+0.84%) |
Sep 18, 2012 | 22.43 | 22.43 | 21.57 | 21.94 | 7,082 | -0.49(-2.19%) |
Sep 17, 2012 | 22.30 | 22.43 | 21.57 | 22.43 | 5,627 | +0.55(+2.53%) |
Sep 14, 2012 | 21.69 | 22.12 | 21.20 | 21.87 | 12,533 | +0.49(+2.30%) |
Sep 13, 2012 | 21.32 | 21.63 | 20.89 | 21.38 | 12,616 | -0.12(-0.57%) |
Sep 12, 2012 | 21.51 | 21.51 | 21.01 | 21.51 | 10,994 | +0.31(+1.45%) |
Sep 11, 2012 | 21.08 | 21.20 | 20.89 | 21.20 | 11,508 | +0.37(+1.77%) |
Sep 10, 2012 | 19.85 | 21.38 | 19.73 | 20.83 | 19,936 | +0.92(+4.63%) |
Sep 07, 2012 | 19.85 | 20.15 | 19.85 | 19.91 | 1,487 | -0.12(-0.61%) |
Sep 06, 2012 | 19.91 | 20.15 | 19.85 | 20.03 | 1,588 | +0.06(+0.31%) |
Sep 05, 2012 | 20.03 | 20.03 | 19.72 | 19.97 | 4,093 | +0.06(+0.31%) |
Sep 04, 2012 | 19.66 | 20.15 | 19.66 | 19.91 | 2,838 | +0.18(+0.93%) |
Aug 31, 2012 | 20.09 | 20.21 | 19.48 | 19.72 | 2,918 | -0.12(-0.62%) |
Aug 30, 2012 | 19.97 | 20.22 | 19.72 | 19.85 | 3,370 | -0.37(-1.82%) |
Aug 29, 2012 | 19.97 | 20.22 | 19.85 | 20.22 | 1,870 | +0.25(+1.23%) |
Aug 27, 2012 | 19.66 | 19.97 | 19.05 | 19.97 | 8,771 | +0.31(+1.56%) |
Aug 24, 2012 | 19.17 | 19.72 | 19.17 | 19.66 | 5,721 | +0.43(+2.24%) |
Aug 23, 2012 | 19.29 | 19.72 | 19.12 | 19.23 | 11,580 | +0.00(+0.00%) |
Aug 22, 2012 | 19.11 | 19.54 | 18.56 | 19.23 | 9,845 | -0.06(-0.32%) |
Aug 21, 2012 | 18.92 | 19.36 | 18.43 | 19.29 | 2,750 | +0.25(+1.29%) |
Aug 20, 2012 | 18.86 | 19.42 | 18.80 | 19.05 | 1,711 | +0.00(+0.00%) |
Aug 17, 2012 | 19.05 | 19.17 | 18.59 | 19.05 | 2,186 | +0.00(+0.00%) |
Aug 16, 2012 | 18.80 | 19.36 | 18.80 | 19.05 | 5,895 | +0.18(+0.98%) |
Aug 15, 2012 | 19.23 | 19.36 | 18.49 | 18.86 | 2,184 | -0.18(-0.97%) |
Aug 14, 2012 | 19.23 | 19.60 | 17.82 | 19.05 | 24,300 | -0.61(-3.13%) |
Aug 13, 2012 | 20.77 | 20.83 | 19.29 | 19.66 | 9,721 | -0.86(-4.19%) |
Aug 10, 2012 | 19.42 | 20.52 | 18.43 | 20.52 | 7,347 | +0.86(+4.37%) |
Aug 09, 2012 | 20.09 | 21.01 | 19.11 | 19.66 | 3,566 | -0.25(-1.23%) |
Aug 08, 2012 | 20.52 | 20.83 | 19.36 | 19.91 | 12,472 | -1.04(-4.99%) |
Aug 07, 2012 | 21.08 | 21.32 | 20.09 | 20.95 | 12,175 | -0.12(-0.58%) |
Aug 06, 2012 | 20.89 | 21.08 | 20.52 | 21.08 | 5,690 | +0.43(+2.08%) |
Aug 03, 2012 | 20.89 | 21.14 | 20.03 | 20.65 | 1,702 | +0.06(+0.30%) |
Aug 02, 2012 | 20.65 | 20.83 | 20.46 | 20.58 | 1,242 | +0.00(+0.00%) |
Aug 01, 2012 | 20.40 | 20.89 | 20.03 | 20.58 | 1,740 | +0.18(+0.90%) |
Jul 31, 2012 | 20.83 | 20.89 | 19.97 | 20.40 | 3,471 | -0.49(-2.35%) |
Jul 30, 2012 | 20.34 | 21.01 | 20.03 | 20.89 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.77 | 21.08 | 20.41 | 20.58 | 7,171 | -0.25(-1.18%) |
Jul 26, 2012 | 21.38 | 21.38 | 19.97 | 20.83 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.77 | 20.95 | 19.91 | 20.65 | 4,135 | +0.00(+0.00%) |
Jul 24, 2012 | 20.83 | 21.57 | 20.15 | 20.65 | 9,274 | -0.37(-1.75%) |
Jul 23, 2012 | 20.46 | 21.20 | 20.28 | 21.01 | 4,276 | -0.18(-0.87%) |
Jul 20, 2012 | 21.01 | 21.20 | 20.77 | 21.20 | 2,646 | +0.49(+2.37%) |
Jul 19, 2012 | 19.97 | 21.08 | 19.97 | 20.71 | 3,942 | +0.55(+2.74%) |
Jul 18, 2012 | 20.34 | 20.34 | 19.97 | 20.15 | 2,135 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.38 | 20.28 | 20.58 | 3,916 | +0.31(+1.52%) |
Jul 16, 2012 | 20.89 | 21.38 | 19.97 | 20.28 | 7,031 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.20 | 19.66 | 20.83 | 9,064 | +1.35(+6.94%) |
Jul 12, 2012 | 19.54 | 20.30 | 19.05 | 19.48 | 3,657 | +0.06(+0.32%) |
Jul 11, 2012 | 19.72 | 19.97 | 19.23 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.72 | 20.34 | 19.25 | 19.72 | 2,483 | -0.37(-1.84%) |
Jul 09, 2012 | 20.58 | 20.58 | 19.29 | 20.09 | 4,897 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.77 | 19.72 | 20.77 | 2,398 | +0.12(+0.60%) |
Jul 05, 2012 | 20.03 | 20.89 | 19.60 | 20.65 | 9,307 | +0.18(+0.90%) |
Jul 03, 2012 | 19.60 | 20.52 | 19.36 | 20.46 | 5,876 | +0.57(+2.84%) |
Jul 02, 2012 | 19.66 | 20.09 | 19.17 | 19.90 | 4,955 | +0.23(+1.19%) |
Jun 29, 2012 | 19.42 | 19.66 | 18.84 | 19.66 | 2,550 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.24 | 18.43 | 19.24 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.60 | 18.75 | 19.42 | 5,501 | +0.12(+0.64%) |
Jun 26, 2012 | 18.92 | 19.36 | 18.92 | 19.29 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.17 | 19.66 | 18.92 | 19.17 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.72 | 18.74 | 19.60 | 4,740 | +0.12(+0.63%) |
Jun 21, 2012 | 19.66 | 19.66 | 18.25 | 19.48 | 4,458 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.97 | 17.82 | 19.66 | 13,445 | +0.00(+0.00%) |
Jun 19, 2012 | 19.72 | 19.97 | 18.80 | 19.66 | 2,901 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.66 | 19.29 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.97 | 19.05 | 19.97 | 1,456 | +0.44(+2.28%) |
Jun 14, 2012 | 19.29 | 20.15 | 19.05 | 19.52 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.72 | 19.72 | 19.23 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.74 | 19.60 | 2,187 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.23 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.17 | 19.85 | 2,578 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.77 | 19.91 | 20.03 | 3,028 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.95 | 19.05 | 20.28 | 9,567 | +1.23(+6.45%) |
Jun 05, 2012 | 18.92 | 19.36 | 18.74 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.92 | 19.11 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.72 | 19.85 | 18.92 | 18.99 | 2,702 | -0.98(-4.92%) |
May 31, 2012 | 19.72 | 20.71 | 19.36 | 19.97 | 3,074 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.66 | 18.62 | 19.54 | 4,527 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.09 | 18.43 | 19.97 | 12,142 | +0.92(+4.84%) |
May 25, 2012 | 19.72 | 20.17 | 19.05 | 19.05 | 9,420 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.91 | 19.54 | 2,735 | -0.12(-0.63%) |
May 23, 2012 | 20.40 | 20.40 | 18.55 | 19.66 | 24,526 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,352 | -0.68(-3.16%) |
May 21, 2012 | 20.58 | 21.38 | 19.72 | 21.38 | 3,425 | +0.92(+4.50%) |
May 18, 2012 | 21.44 | 21.44 | 19.79 | 20.46 | 20,205 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.12 | 20.40 | 21.63 | 20,466 | -0.06(-0.28%) |
May 16, 2012 | 21.63 | 22.12 | 21.01 | 21.69 | 10,604 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.50 | 21.08 | 21.81 | 8,578 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.04 | 21.20 | 21.57 | 14,519 | -1.17(-5.14%) |
May 11, 2012 | 22.73 | 23.29 | 22.30 | 22.73 | 8,518 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.98 | 21.57 | 22.61 | 5,877 | +0.55(+2.51%) |
May 09, 2012 | 21.81 | 22.37 | 21.57 | 22.06 | 2,977 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.43 | 20.96 | 22.24 | 19,562 | -0.49(-2.16%) |
May 07, 2012 | 22.67 | 22.98 | 22.06 | 22.73 | 9,542 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.35 | 22.61 | 22.98 | 8,196 | -0.61(-2.60%) |
May 03, 2012 | 24.21 | 24.21 | 23.23 | 23.59 | 6,247 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.27 | 23.53 | 23.96 | 6,662 | +0.06(+0.26%) |