Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.97 | 23.19 | 22.97 | 23.19 | 130,258 | +0.14(+0.59%) |
Apr 29, 2013 | 22.83 | 23.08 | 22.83 | 23.05 | 83,844 | +0.16(+0.70%) |
Apr 26, 2013 | 22.91 | 22.96 | 22.87 | 22.89 | 313,581 | -0.02(-0.08%) |
Apr 25, 2013 | 22.95 | 23.01 | 22.82 | 22.91 | 159,790 | +0.03(+0.11%) |
Apr 24, 2013 | 22.85 | 22.91 | 22.68 | 22.88 | 416,744 | +0.04(+0.17%) |
Apr 23, 2013 | 22.64 | 22.90 | 22.59 | 22.84 | 200,598 | +0.28(+1.26%) |
Apr 22, 2013 | 22.77 | 22.77 | 22.30 | 22.56 | 169,338 | -0.16(-0.71%) |
Apr 19, 2013 | 22.65 | 22.72 | 22.50 | 22.72 | 183,254 | +0.00(+0.01%) |
Apr 18, 2013 | 23.35 | 23.53 | 22.54 | 22.72 | 512,544 | -0.66(-2.80%) |
Apr 17, 2013 | 23.44 | 23.60 | 23.25 | 23.37 | 204,258 | -0.14(-0.60%) |
Apr 16, 2013 | 23.69 | 23.71 | 23.34 | 23.52 | 212,991 | +0.03(+0.14%) |
Apr 15, 2013 | 23.84 | 23.84 | 23.41 | 23.48 | 318,998 | -0.40(-1.69%) |
Apr 12, 2013 | 23.72 | 23.91 | 23.63 | 23.89 | 183,849 | +0.04(+0.18%) |
Apr 11, 2013 | 23.82 | 24.02 | 23.74 | 23.84 | 157,866 | +0.08(+0.34%) |
Apr 10, 2013 | 23.58 | 23.78 | 23.55 | 23.76 | 155,914 | +0.18(+0.77%) |
Apr 09, 2013 | 23.68 | 23.78 | 23.55 | 23.58 | 139,236 | -0.11(-0.46%) |
Apr 08, 2013 | 23.57 | 23.73 | 23.45 | 23.69 | 120,057 | +0.12(+0.52%) |
Apr 05, 2013 | 23.38 | 23.63 | 23.38 | 23.57 | 125,731 | -0.12(-0.50%) |
Apr 04, 2013 | 23.60 | 23.70 | 23.44 | 23.69 | 150,429 | +0.17(+0.71%) |
Apr 03, 2013 | 23.64 | 23.74 | 23.43 | 23.52 | 234,912 | -0.12(-0.49%) |
Apr 02, 2013 | 23.56 | 23.69 | 23.45 | 23.64 | 214,047 | +0.17(+0.71%) |
Apr 01, 2013 | 23.17 | 23.54 | 23.00 | 23.47 | 284,264 | +0.28(+1.22%) |
Mar 28, 2013 | 23.02 | 23.34 | 22.86 | 23.19 | 455,901 | +0.21(+0.93%) |
Mar 27, 2013 | 23.04 | 23.10 | 22.87 | 22.97 | 172,412 | -0.12(-0.52%) |
Mar 26, 2013 | 23.07 | 23.14 | 22.87 | 23.09 | 139,037 | +0.05(+0.22%) |
Mar 25, 2013 | 23.09 | 23.21 | 22.91 | 23.04 | 133,456 | +0.05(+0.20%) |
Mar 22, 2013 | 22.92 | 23.12 | 22.84 | 23.00 | 216,765 | +0.05(+0.23%) |
Mar 21, 2013 | 23.18 | 23.35 | 22.77 | 22.94 | 265,853 | -0.36(-1.54%) |
Mar 20, 2013 | 23.22 | 23.43 | 23.12 | 23.30 | 97,591 | +0.24(+1.05%) |
Mar 19, 2013 | 23.04 | 23.22 | 23.01 | 23.06 | 139,264 | +0.00(+0.01%) |
Mar 18, 2013 | 22.90 | 23.16 | 22.86 | 23.06 | 117,002 | -0.04(-0.15%) |
Mar 15, 2013 | 22.99 | 23.13 | 22.85 | 23.09 | 282,810 | +0.19(+0.82%) |
Mar 14, 2013 | 22.64 | 22.91 | 22.61 | 22.91 | 205,262 | +0.29(+1.30%) |
Mar 13, 2013 | 22.58 | 22.67 | 22.56 | 22.61 | 123,506 | +0.03(+0.14%) |
Mar 12, 2013 | 22.61 | 22.72 | 22.54 | 22.58 | 87,467 | -0.11(-0.48%) |
Mar 11, 2013 | 22.56 | 22.76 | 22.51 | 22.69 | 126,450 | +0.03(+0.14%) |
Mar 08, 2013 | 22.59 | 22.76 | 22.51 | 22.66 | 236,455 | +0.12(+0.54%) |
Mar 07, 2013 | 22.46 | 22.56 | 22.36 | 22.53 | 116,744 | +0.05(+0.20%) |
Mar 06, 2013 | 22.54 | 22.59 | 22.35 | 22.49 | 183,790 | +0.02(+0.09%) |
Mar 05, 2013 | 22.16 | 22.55 | 22.16 | 22.47 | 573,445 | +0.35(+1.56%) |
Mar 04, 2013 | 22.16 | 22.40 | 21.99 | 22.12 | 353,531 | -0.14(-0.61%) |
Mar 01, 2013 | 22.12 | 22.37 | 21.93 | 22.26 | 182,619 | +0.01(+0.06%) |
Feb 28, 2013 | 22.28 | 22.42 | 22.21 | 22.25 | 305,593 | +0.05(+0.23%) |
Feb 27, 2013 | 22.07 | 22.37 | 22.03 | 22.20 | 255,950 | +0.11(+0.48%) |
Feb 26, 2013 | 22.10 | 22.27 | 21.84 | 22.09 | 195,603 | +0.11(+0.48%) |
Feb 25, 2013 | 22.56 | 22.61 | 21.97 | 21.98 | 202,213 | -0.55(-2.45%) |
Feb 22, 2013 | 22.36 | 22.64 | 22.28 | 22.54 | 181,777 | +0.24(+1.10%) |
Feb 21, 2013 | 22.10 | 22.34 | 22.10 | 22.29 | 107,296 | +0.14(+0.64%) |
Feb 20, 2013 | 22.32 | 22.45 | 22.15 | 22.15 | 177,586 | -0.22(-1.00%) |
Feb 19, 2013 | 22.22 | 22.38 | 22.20 | 22.37 | 274,643 | +0.13(+0.56%) |
Feb 15, 2013 | 22.24 | 22.32 | 22.07 | 22.25 | 238,858 | +0.04(+0.16%) |
Feb 14, 2013 | 22.19 | 22.34 | 22.19 | 22.21 | 119,566 | -0.09(-0.40%) |
Feb 13, 2013 | 22.26 | 22.38 | 22.19 | 22.30 | 132,343 | +0.02(+0.07%) |
Feb 12, 2013 | 22.15 | 22.36 | 22.13 | 22.29 | 133,703 | +0.09(+0.42%) |
Feb 11, 2013 | 22.22 | 22.32 | 22.11 | 22.19 | 447,043 | -0.04(-0.17%) |
Feb 08, 2013 | 22.02 | 22.34 | 22.00 | 22.23 | 307,539 | +0.17(+0.76%) |
Feb 07, 2013 | 22.18 | 22.18 | 21.89 | 22.07 | 298,105 | -0.08(-0.35%) |
Feb 06, 2013 | 21.91 | 22.17 | 21.85 | 22.14 | 286,511 | +0.31(+1.40%) |
Feb 04, 2013 | 22.17 | 22.18 | 21.81 | 21.84 | 386,889 | -0.48(-2.14%) |
Feb 01, 2013 | 22.26 | 22.46 | 22.18 | 22.32 | 240,134 | +0.15(+0.68%) |
Jan 31, 2013 | 22.02 | 22.25 | 22.02 | 22.17 | 381,749 | +0.10(+0.45%) |
Jan 30, 2013 | 22.03 | 22.13 | 21.84 | 22.07 | 270,253 | -0.02(-0.10%) |
Jan 29, 2013 | 21.91 | 22.18 | 21.83 | 22.09 | 193,832 | +0.20(+0.90%) |
Jan 28, 2013 | 21.78 | 21.97 | 21.71 | 21.89 | 234,309 | +0.15(+0.68%) |
Jan 25, 2013 | 22.26 | 22.27 | 21.68 | 21.74 | 290,549 | -0.51(-2.31%) |
Jan 24, 2013 | 22.29 | 22.48 | 22.05 | 22.26 | 383,001 | +0.16(+0.74%) |
Jan 23, 2013 | 22.04 | 22.17 | 21.88 | 22.09 | 231,370 | +0.03(+0.15%) |
Jan 22, 2013 | 21.82 | 22.10 | 21.81 | 22.06 | 156,005 | +0.28(+1.30%) |
Jan 18, 2013 | 21.62 | 21.83 | 21.61 | 21.78 | 247,164 | +0.10(+0.46%) |
Jan 17, 2013 | 21.68 | 21.83 | 21.65 | 21.68 | 153,788 | +0.08(+0.37%) |
Jan 16, 2013 | 21.63 | 21.76 | 21.58 | 21.60 | 233,247 | -0.05(-0.25%) |
Jan 15, 2013 | 21.35 | 21.77 | 21.35 | 21.66 | 240,539 | +0.21(+0.96%) |
Jan 14, 2013 | 20.89 | 21.49 | 20.83 | 21.45 | 374,277 | +0.57(+2.72%) |
Jan 11, 2013 | 21.06 | 21.06 | 20.73 | 20.88 | 213,381 | -0.14(-0.66%) |
Jan 10, 2013 | 20.96 | 21.04 | 20.80 | 21.02 | 138,850 | +0.06(+0.31%) |
Jan 09, 2013 | 20.82 | 20.99 | 20.82 | 20.95 | 185,115 | +0.12(+0.55%) |
Jan 08, 2013 | 20.92 | 21.01 | 20.73 | 20.84 | 215,084 | -0.11(-0.52%) |
Jan 07, 2013 | 21.13 | 21.14 | 20.91 | 20.95 | 106,222 | -0.30(-1.39%) |
Jan 04, 2013 | 21.05 | 21.31 | 21.01 | 21.24 | 150,413 | +0.20(+0.95%) |
Jan 03, 2013 | 21.21 | 21.22 | 20.98 | 21.04 | 243,338 | -0.18(-0.83%) |
Jan 02, 2013 | 21.22 | 21.25 | 20.77 | 21.22 | 405,545 | +0.45(+2.18%) |
Dec 31, 2012 | 20.48 | 20.81 | 20.48 | 20.77 | 193,605 | +0.28(+1.36%) |
Dec 28, 2012 | 20.43 | 20.67 | 20.39 | 20.49 | 124,672 | -0.03(-0.16%) |
Dec 27, 2012 | 20.55 | 20.59 | 20.29 | 20.52 | 179,685 | -0.07(-0.36%) |
Dec 26, 2012 | 20.70 | 20.74 | 20.40 | 20.59 | 192,076 | -0.13(-0.65%) |
Dec 24, 2012 | 20.68 | 20.86 | 20.48 | 20.73 | 186,186 | -0.05(-0.26%) |
Dec 21, 2012 | 20.73 | 21.01 | 20.71 | 20.78 | 1,144,925 | +0.00(+0.00%) |
Dec 20, 2012 | 20.84 | 20.84 | 20.58 | 20.78 | 497,187 | +0.06(+0.29%) |
Dec 19, 2012 | 20.75 | 20.86 | 20.63 | 20.72 | 276,856 | -0.07(-0.32%) |
Dec 18, 2012 | 20.78 | 20.87 | 20.66 | 20.79 | 148,635 | -0.02(-0.08%) |
Dec 17, 2012 | 20.50 | 20.81 | 20.42 | 20.81 | 175,887 | +0.39(+1.90%) |
Dec 14, 2012 | 20.54 | 20.75 | 20.36 | 20.42 | 150,335 | -0.21(-1.00%) |
Dec 13, 2012 | 20.72 | 20.93 | 20.40 | 20.62 | 141,780 | -0.05(-0.23%) |
Dec 12, 2012 | 20.81 | 20.91 | 20.63 | 20.67 | 403,913 | -0.11(-0.53%) |
Dec 11, 2012 | 20.75 | 20.80 | 20.62 | 20.78 | 288,830 | +0.09(+0.43%) |
Dec 10, 2012 | 20.71 | 20.84 | 20.56 | 20.69 | 140,992 | +0.06(+0.30%) |
Dec 07, 2012 | 20.70 | 20.71 | 20.50 | 20.63 | 113,800 | +0.04(+0.19%) |
Dec 06, 2012 | 20.60 | 20.73 | 20.49 | 20.59 | 105,163 | -0.06(-0.31%) |
Dec 05, 2012 | 20.49 | 20.78 | 20.41 | 20.66 | 201,102 | +0.18(+0.88%) |
Dec 04, 2012 | 20.49 | 20.64 | 20.29 | 20.48 | 357,157 | -0.22(-1.07%) |
Nov 30, 2012 | 21.03 | 21.03 | 20.52 | 20.70 | 405,302 | -0.26(-1.24%) |
Nov 29, 2012 | 21.03 | 21.18 | 20.88 | 20.96 | 261,834 | -0.02(-0.08%) |
Nov 28, 2012 | 20.87 | 21.12 | 20.56 | 20.97 | 385,681 | +0.09(+0.42%) |
Nov 27, 2012 | 20.94 | 21.07 | 20.78 | 20.89 | 435,967 | -0.12(-0.58%) |
Nov 26, 2012 | 20.61 | 21.11 | 20.60 | 21.01 | 387,052 | +0.38(+1.86%) |
Nov 23, 2012 | 20.65 | 20.86 | 20.46 | 20.63 | 132,122 | +0.06(+0.30%) |
Nov 21, 2012 | 20.22 | 20.58 | 20.21 | 20.56 | 244,710 | +0.34(+1.70%) |
Nov 20, 2012 | 19.98 | 20.22 | 19.90 | 20.22 | 333,362 | +0.21(+1.07%) |
Nov 19, 2012 | 19.91 | 20.01 | 19.71 | 20.01 | 383,206 | +0.26(+1.31%) |
Nov 16, 2012 | 19.84 | 20.03 | 19.63 | 19.75 | 400,444 | -0.14(-0.70%) |
Nov 15, 2012 | 19.63 | 19.95 | 19.57 | 19.89 | 403,155 | +0.30(+1.52%) |
Nov 14, 2012 | 19.81 | 19.91 | 19.55 | 19.59 | 175,931 | -0.24(-1.23%) |
Nov 13, 2012 | 19.74 | 19.99 | 19.71 | 19.83 | 177,268 | -0.03(-0.16%) |
Nov 12, 2012 | 19.90 | 19.97 | 19.75 | 19.87 | 83,999 | -0.04(-0.21%) |
Nov 09, 2012 | 19.86 | 20.03 | 19.80 | 19.91 | 91,439 | -0.07(-0.36%) |
Nov 08, 2012 | 19.86 | 20.28 | 19.86 | 19.98 | 221,238 | +0.08(+0.40%) |
Nov 07, 2012 | 20.02 | 20.02 | 19.72 | 19.90 | 224,805 | -0.34(-1.70%) |
Nov 06, 2012 | 19.93 | 20.38 | 19.93 | 20.24 | 188,757 | +0.37(+1.87%) |
Nov 05, 2012 | 19.83 | 19.95 | 19.62 | 19.87 | 220,578 | -0.01(-0.06%) |
Nov 02, 2012 | 20.14 | 20.14 | 19.43 | 19.88 | 333,776 | -0.26(-1.27%) |
Nov 01, 2012 | 20.39 | 20.39 | 19.87 | 20.14 | 196,298 | -0.10(-0.51%) |
Oct 31, 2012 | 20.38 | 20.38 | 20.05 | 20.24 | 151,930 | -0.20(-0.96%) |
Oct 26, 2012 | 20.66 | 20.44 | 20.44 | 20.44 | 252,605 | -0.24(-1.18%) |
Oct 25, 2012 | 20.76 | 20.78 | 20.59 | 20.68 | 158,218 | +0.02(+0.11%) |
Oct 24, 2012 | 20.73 | 20.73 | 20.53 | 20.66 | 121,048 | +0.04(+0.22%) |
Oct 23, 2012 | 20.68 | 20.74 | 20.42 | 20.61 | 114,285 | -0.19(-0.91%) |
Oct 19, 2012 | 20.94 | 21.13 | 20.63 | 20.80 | 298,034 | -0.26(-1.21%) |
Oct 18, 2012 | 20.77 | 21.35 | 20.77 | 21.06 | 373,428 | +0.49(+2.40%) |
Oct 17, 2012 | 20.29 | 20.59 | 20.26 | 20.57 | 260,463 | +0.26(+1.26%) |
Oct 16, 2012 | 20.21 | 20.43 | 20.20 | 20.31 | 106,586 | +0.12(+0.57%) |
Oct 15, 2012 | 20.20 | 20.32 | 20.09 | 20.20 | 117,188 | -0.01(-0.06%) |
Oct 12, 2012 | 20.14 | 20.42 | 20.10 | 20.21 | 117,737 | +0.01(+0.04%) |
Oct 11, 2012 | 20.26 | 20.26 | 20.11 | 20.20 | 144,571 | +0.01(+0.04%) |
Oct 10, 2012 | 20.07 | 20.35 | 19.98 | 20.19 | 182,748 | +0.11(+0.53%) |
Oct 09, 2012 | 20.42 | 20.42 | 20.06 | 20.08 | 214,829 | -0.38(-1.86%) |
Oct 08, 2012 | 20.49 | 20.61 | 20.39 | 20.46 | 66,068 | -0.10(-0.51%) |
Oct 05, 2012 | 20.77 | 21.07 | 20.54 | 20.57 | 171,280 | -0.18(-0.86%) |
Oct 04, 2012 | 20.47 | 20.86 | 20.47 | 20.74 | 340,633 | +0.30(+1.48%) |
Oct 03, 2012 | 20.10 | 20.51 | 20.10 | 20.44 | 310,395 | +0.34(+1.71%) |
Oct 02, 2012 | 19.91 | 20.11 | 19.79 | 20.10 | 205,024 | +0.22(+1.12%) |
Oct 01, 2012 | 19.82 | 19.96 | 19.74 | 19.87 | 379,161 | +0.08(+0.42%) |
Sep 28, 2012 | 19.92 | 19.93 | 19.72 | 19.79 | 296,229 | -0.20(-0.99%) |
Sep 27, 2012 | 19.87 | 20.01 | 19.68 | 19.99 | 222,980 | +0.16(+0.81%) |
Sep 26, 2012 | 19.81 | 19.88 | 19.68 | 19.83 | 142,927 | +0.02(+0.11%) |
Sep 25, 2012 | 20.09 | 20.25 | 19.78 | 19.81 | 197,746 | -0.26(-1.27%) |
Sep 24, 2012 | 20.18 | 20.35 | 20.02 | 20.06 | 164,540 | -0.16(-0.79%) |
Sep 21, 2012 | 20.19 | 20.35 | 20.05 | 20.23 | 533,105 | +0.23(+1.14%) |
Sep 20, 2012 | 19.68 | 20.02 | 19.59 | 20.00 | 165,793 | +0.22(+1.10%) |
Sep 19, 2012 | 19.95 | 19.95 | 19.62 | 19.78 | 149,579 | -0.19(-0.95%) |
Sep 18, 2012 | 19.60 | 19.99 | 19.60 | 19.97 | 202,276 | +0.30(+1.51%) |
Sep 17, 2012 | 19.74 | 19.80 | 19.58 | 19.67 | 159,148 | -0.19(-0.94%) |
Sep 14, 2012 | 19.75 | 19.90 | 19.56 | 19.86 | 203,650 | +0.18(+0.90%) |
Sep 13, 2012 | 19.41 | 19.75 | 19.36 | 19.68 | 197,594 | +0.32(+1.64%) |
Sep 12, 2012 | 19.25 | 19.39 | 19.22 | 19.36 | 73,299 | +0.09(+0.48%) |
Sep 11, 2012 | 19.15 | 19.30 | 19.07 | 19.27 | 330,691 | +0.11(+0.57%) |
Sep 10, 2012 | 19.20 | 19.23 | 19.07 | 19.16 | 199,319 | -0.01(-0.05%) |
Sep 07, 2012 | 19.31 | 19.35 | 19.11 | 19.17 | 150,300 | -0.10(-0.49%) |
Sep 06, 2012 | 19.12 | 19.29 | 18.99 | 19.27 | 209,231 | +0.16(+0.85%) |
Sep 05, 2012 | 19.21 | 19.21 | 19.06 | 19.10 | 220,912 | -0.01(-0.08%) |
Sep 04, 2012 | 18.87 | 19.20 | 18.68 | 19.12 | 296,879 | +0.31(+1.63%) |
Aug 31, 2012 | 18.90 | 18.98 | 18.65 | 18.81 | 213,141 | +0.02(+0.09%) |
Aug 30, 2012 | 18.80 | 18.96 | 18.71 | 18.79 | 310,789 | -0.08(-0.41%) |
Aug 29, 2012 | 18.87 | 18.97 | 18.70 | 18.87 | 131,402 | +0.09(+0.46%) |
Aug 27, 2012 | 18.92 | 18.92 | 18.74 | 18.79 | 123,082 | -0.11(-0.56%) |
Aug 24, 2012 | 18.60 | 18.94 | 18.54 | 18.89 | 239,615 | +0.24(+1.27%) |
Aug 23, 2012 | 18.80 | 18.80 | 18.61 | 18.66 | 106,725 | -0.11(-0.60%) |
Aug 22, 2012 | 18.91 | 19.02 | 18.76 | 18.77 | 92,552 | -0.24(-1.27%) |
Aug 21, 2012 | 18.94 | 19.18 | 18.90 | 19.01 | 144,523 | +0.05(+0.26%) |
Aug 20, 2012 | 18.95 | 19.02 | 18.87 | 18.96 | 123,001 | -0.07(-0.34%) |
Aug 17, 2012 | 18.70 | 19.07 | 18.70 | 19.02 | 177,945 | +0.25(+1.35%) |
Aug 16, 2012 | 18.54 | 18.78 | 18.47 | 18.77 | 186,160 | +0.16(+0.87%) |
Aug 15, 2012 | 18.27 | 18.69 | 18.27 | 18.61 | 189,698 | +0.27(+1.45%) |
Aug 14, 2012 | 18.87 | 18.88 | 18.30 | 18.34 | 632,670 | -0.38(-2.02%) |
Aug 13, 2012 | 18.84 | 18.91 | 18.63 | 18.72 | 195,422 | -0.19(-0.98%) |
Aug 10, 2012 | 18.77 | 18.94 | 18.75 | 18.91 | 166,544 | +0.13(+0.71%) |
Aug 09, 2012 | 18.78 | 18.95 | 18.76 | 18.77 | 169,258 | -0.04(-0.20%) |
Aug 08, 2012 | 18.89 | 18.99 | 18.73 | 18.81 | 217,533 | -0.15(-0.79%) |
Aug 07, 2012 | 18.79 | 19.06 | 18.76 | 18.96 | 289,162 | +0.24(+1.28%) |
Aug 06, 2012 | 18.93 | 19.01 | 18.70 | 18.72 | 358,676 | -0.16(-0.86%) |
Aug 03, 2012 | 18.68 | 18.92 | 18.68 | 18.89 | 459,992 | +0.35(+1.90%) |
Aug 02, 2012 | 18.62 | 18.79 | 18.37 | 18.53 | 552,324 | -0.15(-0.81%) |
Aug 01, 2012 | 19.03 | 19.07 | 18.67 | 18.68 | 483,695 | -0.34(-1.80%) |
Jul 31, 2012 | 18.98 | 19.08 | 18.98 | 19.03 | 302,804 | +0.03(+0.14%) |
Jul 30, 2012 | 19.05 | 19.05 | 18.87 | 19.00 | 156,920 | -0.09(-0.45%) |
Jul 27, 2012 | 18.95 | 19.22 | 18.78 | 19.09 | 197,023 | +0.19(+1.02%) |
Jul 26, 2012 | 19.12 | 19.20 | 18.84 | 18.89 | 163,006 | -0.03(-0.17%) |
Jul 25, 2012 | 19.01 | 19.43 | 18.89 | 18.93 | 556,244 | +0.05(+0.28%) |
Jul 24, 2012 | 18.75 | 18.91 | 18.43 | 18.87 | 414,750 | +0.12(+0.63%) |
Jul 23, 2012 | 18.42 | 18.85 | 18.33 | 18.76 | 523,801 | +0.14(+0.73%) |
Jul 20, 2012 | 19.62 | 19.62 | 18.61 | 18.62 | 745,929 | -1.18(-5.94%) |
Jul 19, 2012 | 20.78 | 20.97 | 19.77 | 19.80 | 827,761 | -1.00(-4.82%) |
Jul 18, 2012 | 20.50 | 20.87 | 20.50 | 20.80 | 242,580 | +0.24(+1.15%) |
Jul 17, 2012 | 20.59 | 20.63 | 20.32 | 20.56 | 244,916 | -0.03(-0.16%) |
Jul 16, 2012 | 20.68 | 20.73 | 20.52 | 20.59 | 84,346 | -0.11(-0.51%) |
Jul 13, 2012 | 20.51 | 20.70 | 20.41 | 20.70 | 151,791 | +0.21(+1.01%) |
Jul 12, 2012 | 20.39 | 20.55 | 20.32 | 20.49 | 142,367 | -0.02(-0.09%) |
Jul 11, 2012 | 20.53 | 20.57 | 20.41 | 20.51 | 171,425 | -0.02(-0.10%) |
Jul 10, 2012 | 20.49 | 20.61 | 20.40 | 20.53 | 124,524 | +0.07(+0.36%) |
Jul 09, 2012 | 20.43 | 20.49 | 20.36 | 20.46 | 185,717 | -0.04(-0.17%) |
Jul 06, 2012 | 20.29 | 20.51 | 20.29 | 20.49 | 126,460 | +0.02(+0.12%) |
Jul 05, 2012 | 20.76 | 20.82 | 20.46 | 20.47 | 176,448 | -0.30(-1.44%) |
Jul 03, 2012 | 20.55 | 20.77 | 20.51 | 20.77 | 89,840 | +0.12(+0.60%) |
Jul 02, 2012 | 20.22 | 20.64 | 20.17 | 20.64 | 217,879 | +0.50(+2.46%) |
Jun 29, 2012 | 20.18 | 20.25 | 20.02 | 20.15 | 271,496 | +0.24(+1.22%) |
Jun 28, 2012 | 19.68 | 19.90 | 19.52 | 19.90 | 209,358 | +0.18(+0.90%) |
Jun 27, 2012 | 19.63 | 19.77 | 19.53 | 19.73 | 155,115 | +0.19(+0.95%) |
Jun 26, 2012 | 19.50 | 19.62 | 19.34 | 19.54 | 190,676 | +0.10(+0.53%) |
Jun 25, 2012 | 19.56 | 19.64 | 19.33 | 19.44 | 241,226 | -0.33(-1.67%) |
Jun 22, 2012 | 19.85 | 20.01 | 19.72 | 19.77 | 1,512,179 | -0.04(-0.19%) |
Jun 21, 2012 | 20.06 | 20.17 | 19.75 | 19.81 | 985,855 | -0.24(-1.21%) |
Jun 20, 2012 | 20.18 | 20.18 | 19.90 | 20.05 | 243,419 | -0.06(-0.29%) |
Jun 19, 2012 | 20.02 | 20.27 | 19.84 | 20.11 | 316,270 | +0.15(+0.75%) |
Jun 18, 2012 | 19.96 | 20.05 | 19.88 | 19.96 | 241,832 | -0.10(-0.50%) |
Jun 15, 2012 | 20.12 | 20.19 | 19.98 | 20.06 | 354,867 | -0.04(-0.21%) |
Jun 14, 2012 | 19.90 | 20.19 | 19.87 | 20.10 | 227,834 | +0.19(+0.96%) |
Jun 13, 2012 | 20.15 | 20.29 | 19.83 | 19.91 | 264,769 | -0.25(-1.22%) |
Jun 12, 2012 | 20.20 | 20.37 | 19.94 | 20.15 | 270,775 | +0.01(+0.07%) |
Jun 11, 2012 | 20.34 | 20.53 | 20.11 | 20.14 | 332,079 | +0.00(+0.01%) |
Jun 08, 2012 | 20.06 | 20.29 | 19.89 | 20.14 | 153,866 | +0.03(+0.13%) |
Jun 07, 2012 | 20.34 | 20.37 | 20.10 | 20.11 | 199,823 | -0.01(-0.03%) |
Jun 06, 2012 | 19.70 | 20.13 | 19.63 | 20.11 | 162,278 | +0.48(+2.42%) |
Jun 05, 2012 | 19.36 | 19.65 | 19.36 | 19.64 | 215,042 | +0.04(+0.18%) |
Jun 04, 2012 | 19.50 | 19.95 | 19.50 | 19.60 | 232,130 | +0.22(+1.13%) |
Jun 01, 2012 | 19.41 | 19.63 | 19.29 | 19.38 | 213,170 | -0.30(-1.53%) |
May 31, 2012 | 19.66 | 19.85 | 19.56 | 19.69 | 155,999 | +0.04(+0.23%) |
May 30, 2012 | 19.80 | 19.82 | 19.64 | 19.64 | 176,469 | -0.25(-1.26%) |
May 29, 2012 | 20.18 | 20.18 | 19.82 | 19.89 | 156,591 | -0.13(-0.65%) |
May 25, 2012 | 20.16 | 20.16 | 20.00 | 20.02 | 147,876 | -0.07(-0.35%) |
May 24, 2012 | 20.13 | 20.17 | 19.91 | 20.09 | 183,784 | +0.05(+0.23%) |
May 23, 2012 | 19.79 | 20.10 | 19.79 | 20.05 | 334,817 | +0.14(+0.72%) |
May 22, 2012 | 19.82 | 19.98 | 19.80 | 19.90 | 230,345 | +0.06(+0.31%) |
May 21, 2012 | 19.86 | 20.09 | 19.72 | 19.84 | 398,475 | +0.08(+0.42%) |
May 18, 2012 | 19.99 | 20.05 | 19.71 | 19.76 | 290,000 | -0.26(-1.31%) |
May 17, 2012 | 20.24 | 20.24 | 19.99 | 20.02 | 305,224 | -0.18(-0.89%) |
May 16, 2012 | 20.36 | 20.39 | 20.14 | 20.20 | 188,124 | -0.07(-0.36%) |
May 15, 2012 | 20.08 | 20.37 | 20.01 | 20.27 | 134,822 | +0.15(+0.74%) |
May 14, 2012 | 20.35 | 20.45 | 20.10 | 20.12 | 256,860 | -0.34(-1.68%) |
May 11, 2012 | 20.01 | 20.50 | 19.97 | 20.47 | 302,547 | +0.03(+0.13%) |
May 10, 2012 | 20.11 | 20.54 | 20.11 | 20.44 | 348,880 | +0.41(+2.06%) |
May 09, 2012 | 20.09 | 20.23 | 19.98 | 20.03 | 419,715 | -0.23(-1.13%) |
May 08, 2012 | 20.07 | 20.38 | 20.07 | 20.26 | 679,718 | +0.12(+0.60%) |
May 07, 2012 | 19.97 | 20.16 | 19.95 | 20.14 | 160,279 | +0.11(+0.53%) |
May 04, 2012 | 20.16 | 20.18 | 20.01 | 20.03 | 225,420 | -0.17(-0.83%) |
May 03, 2012 | 20.27 | 20.35 | 20.15 | 20.20 | 253,918 | -0.09(-0.43%) |
May 02, 2012 | 20.13 | 20.31 | 20.05 | 20.29 | 262,271 | +0.06(+0.32%) |