Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.99 | 24.21 | 23.80 | 24.07 | 0 | +0.14(+0.57%) |
Apr 29, 2013 | 23.78 | 24.07 | 23.75 | 23.94 | 79,679 | +0.19(+0.80%) |
Apr 26, 2013 | 23.86 | 23.86 | 23.34 | 23.75 | 65,999 | +0.00(+0.00%) |
Apr 25, 2013 | 23.43 | 24.02 | 23.43 | 23.75 | 78,265 | +0.32(+1.39%) |
Apr 24, 2013 | 23.40 | 23.59 | 23.15 | 23.43 | 0 | +0.08(+0.35%) |
Apr 23, 2013 | 22.72 | 23.37 | 22.61 | 23.34 | 51,959 | +0.62(+2.74%) |
Apr 22, 2013 | 23.24 | 23.26 | 22.57 | 22.72 | 56,435 | -0.38(-1.64%) |
Apr 19, 2013 | 22.42 | 23.26 | 22.29 | 23.10 | 59,672 | +0.70(+3.14%) |
Apr 18, 2013 | 22.21 | 22.63 | 22.15 | 22.40 | 48,855 | +0.27(+1.22%) |
Apr 17, 2013 | 22.32 | 22.63 | 21.64 | 22.13 | 77,566 | -0.46(-2.04%) |
Apr 16, 2013 | 22.15 | 22.75 | 22.13 | 22.59 | 157,193 | +0.60(+2.71%) |
Apr 15, 2013 | 23.10 | 23.10 | 21.83 | 21.99 | 71,194 | -1.14(-4.91%) |
Apr 12, 2013 | 22.48 | 23.13 | 22.48 | 23.13 | 59,586 | +0.41(+1.79%) |
Apr 11, 2013 | 22.97 | 22.99 | 22.61 | 22.72 | 38,892 | -0.14(-0.59%) |
Apr 10, 2013 | 22.51 | 23.07 | 22.26 | 22.86 | 79,287 | +0.57(+2.55%) |
Apr 09, 2013 | 22.59 | 23.40 | 21.50 | 22.29 | 167,908 | -0.16(-0.72%) |
Apr 08, 2013 | 22.07 | 22.50 | 21.88 | 22.45 | 68,741 | +0.38(+1.72%) |
Apr 05, 2013 | 21.94 | 22.29 | 21.37 | 22.07 | 89,387 | +0.08(+0.37%) |
Apr 04, 2013 | 22.21 | 22.23 | 21.80 | 21.99 | 43,281 | -0.03(-0.12%) |
Apr 03, 2013 | 22.59 | 22.64 | 21.78 | 22.02 | 81,784 | -0.57(-2.51%) |
Apr 02, 2013 | 22.86 | 22.99 | 22.53 | 22.59 | 57,064 | -0.24(-1.07%) |
Apr 01, 2013 | 22.42 | 22.86 | 22.24 | 22.83 | 47,781 | +0.43(+1.93%) |
Mar 28, 2013 | 22.18 | 22.86 | 21.99 | 22.40 | 146,344 | +0.14(+0.61%) |
Mar 27, 2013 | 22.05 | 22.78 | 21.80 | 22.26 | 181,239 | +0.27(+1.23%) |
Mar 26, 2013 | 22.18 | 22.18 | 21.78 | 21.99 | 27,225 | -0.05(-0.25%) |
Mar 25, 2013 | 22.10 | 22.32 | 21.64 | 22.05 | 114,766 | -0.32(-1.45%) |
Mar 22, 2013 | 22.18 | 22.53 | 21.91 | 22.37 | 114,695 | +0.24(+1.10%) |
Mar 21, 2013 | 21.34 | 22.13 | 21.13 | 22.13 | 107,438 | +0.78(+3.68%) |
Mar 20, 2013 | 21.50 | 21.53 | 21.18 | 21.34 | 37,579 | +0.00(+0.00%) |
Mar 19, 2013 | 21.15 | 21.37 | 20.96 | 21.34 | 56,142 | +0.16(+0.77%) |
Mar 18, 2013 | 20.61 | 21.18 | 20.56 | 21.18 | 52,514 | +0.54(+2.62%) |
Mar 15, 2013 | 21.15 | 21.23 | 20.64 | 20.64 | 66,221 | -0.57(-2.68%) |
Mar 14, 2013 | 20.67 | 21.32 | 20.67 | 21.21 | 69,318 | +0.43(+2.08%) |
Mar 13, 2013 | 20.94 | 20.96 | 20.61 | 20.77 | 26,474 | -0.11(-0.52%) |
Mar 12, 2013 | 21.07 | 21.24 | 20.77 | 20.88 | 46,848 | -0.22(-1.03%) |
Mar 11, 2013 | 20.91 | 21.18 | 20.77 | 21.10 | 38,450 | +0.11(+0.52%) |
Mar 08, 2013 | 20.61 | 21.04 | 20.45 | 20.99 | 50,392 | +0.38(+1.84%) |
Mar 07, 2013 | 20.59 | 20.94 | 20.42 | 20.61 | 50,776 | +0.00(+0.00%) |
Mar 06, 2013 | 20.91 | 20.99 | 20.48 | 20.61 | 67,405 | -0.30(-1.42%) |
Mar 05, 2013 | 20.64 | 21.10 | 20.64 | 20.91 | 60,515 | +0.22(+1.05%) |
Mar 04, 2013 | 21.40 | 21.48 | 20.67 | 20.69 | 63,661 | -0.62(-2.92%) |
Mar 01, 2013 | 21.56 | 21.56 | 20.83 | 21.32 | 60,098 | -0.30(-1.38%) |
Feb 28, 2013 | 21.59 | 21.61 | 21.23 | 21.61 | 30,103 | +0.22(+1.01%) |
Feb 27, 2013 | 20.91 | 21.50 | 20.83 | 21.40 | 57,694 | +0.43(+2.06%) |
Feb 26, 2013 | 20.67 | 21.13 | 20.48 | 20.96 | 46,813 | -0.14(-0.64%) |
Feb 22, 2013 | 20.94 | 21.32 | 20.80 | 21.10 | 61,432 | +0.16(+0.78%) |
Feb 21, 2013 | 21.37 | 21.37 | 20.65 | 20.94 | 116,457 | -0.57(-2.64%) |
Feb 20, 2013 | 21.72 | 21.78 | 21.32 | 21.50 | 57,879 | -0.11(-0.50%) |
Feb 19, 2013 | 21.64 | 21.78 | 21.53 | 21.61 | 62,184 | +0.00(+0.00%) |
Feb 15, 2013 | 21.78 | 21.91 | 21.50 | 21.61 | 76,057 | -0.08(-0.37%) |
Feb 14, 2013 | 21.69 | 21.90 | 21.56 | 21.69 | 85,645 | +0.11(+0.50%) |
Feb 13, 2013 | 21.83 | 22.05 | 21.50 | 21.59 | 94,008 | -0.30(-1.36%) |
Feb 12, 2013 | 22.05 | 22.05 | 21.78 | 21.88 | 65,455 | -0.14(-0.61%) |
Feb 11, 2013 | 22.26 | 22.26 | 21.80 | 22.02 | 75,828 | -0.03(-0.12%) |
Feb 08, 2013 | 21.75 | 22.53 | 21.56 | 22.05 | 125,257 | +0.22(+0.99%) |
Feb 07, 2013 | 21.67 | 21.99 | 21.37 | 21.83 | 107,033 | -0.03(-0.12%) |
Feb 06, 2013 | 21.04 | 21.86 | 21.04 | 21.86 | 137,694 | +0.36(+1.67%) |
Feb 04, 2013 | 21.66 | 21.66 | 21.39 | 21.50 | 81,526 | -0.03(-0.12%) |
Feb 01, 2013 | 21.81 | 21.81 | 21.34 | 21.52 | 107,788 | -0.13(-0.61%) |
Jan 31, 2013 | 21.10 | 21.73 | 21.10 | 21.66 | 142,132 | +0.34(+1.60%) |
Jan 30, 2013 | 21.37 | 21.47 | 21.16 | 21.31 | 85,981 | -0.09(-0.43%) |
Jan 29, 2013 | 21.29 | 21.52 | 21.23 | 21.41 | 90,787 | +0.07(+0.31%) |
Jan 28, 2013 | 20.95 | 21.52 | 20.95 | 21.34 | 156,307 | +0.46(+2.20%) |
Jan 25, 2013 | 21.05 | 21.24 | 20.53 | 20.88 | 97,293 | +0.12(+0.57%) |
Jan 24, 2013 | 20.97 | 21.21 | 20.74 | 20.76 | 92,490 | -0.26(-1.25%) |
Jan 23, 2013 | 21.02 | 21.08 | 20.81 | 21.02 | 79,985 | -0.03(-0.12%) |
Jan 22, 2013 | 21.10 | 21.18 | 20.81 | 21.05 | 64,008 | -0.05(-0.25%) |
Jan 18, 2013 | 21.02 | 21.10 | 20.76 | 21.10 | 73,410 | +0.18(+0.88%) |
Jan 17, 2013 | 21.02 | 21.16 | 20.76 | 20.92 | 62,585 | -0.05(-0.25%) |
Jan 16, 2013 | 20.71 | 21.24 | 20.71 | 20.97 | 108,702 | +0.26(+1.27%) |
Jan 15, 2013 | 20.26 | 21.02 | 20.24 | 20.71 | 120,240 | +0.45(+2.21%) |
Jan 14, 2013 | 20.08 | 20.45 | 20.08 | 20.26 | 53,296 | +0.05(+0.26%) |
Jan 11, 2013 | 19.87 | 20.45 | 19.79 | 20.21 | 120,666 | +0.42(+2.12%) |
Jan 10, 2013 | 20.24 | 20.37 | 19.76 | 19.79 | 97,246 | -0.39(-1.95%) |
Jan 09, 2013 | 19.92 | 20.45 | 19.66 | 20.18 | 130,366 | +0.55(+2.81%) |
Jan 08, 2013 | 19.34 | 19.99 | 19.21 | 19.63 | 140,231 | +0.24(+1.22%) |
Jan 07, 2013 | 19.00 | 20.13 | 19.00 | 19.40 | 132,700 | +0.53(+2.79%) |
Jan 04, 2013 | 18.37 | 19.03 | 18.34 | 18.87 | 77,935 | +0.60(+3.31%) |
Jan 03, 2013 | 17.82 | 18.69 | 17.82 | 18.27 | 78,315 | +0.37(+2.06%) |
Jan 02, 2013 | 17.84 | 18.08 | 17.27 | 17.90 | 89,204 | +0.63(+3.65%) |
Dec 31, 2012 | 16.69 | 17.37 | 16.45 | 17.27 | 101,609 | +0.63(+3.79%) |
Dec 28, 2012 | 16.87 | 16.87 | 16.56 | 16.64 | 96,455 | -0.03(-0.16%) |
Dec 27, 2012 | 16.79 | 16.93 | 16.48 | 16.66 | 57,235 | -0.05(-0.31%) |
Dec 26, 2012 | 17.08 | 17.21 | 16.48 | 16.71 | 85,415 | -0.37(-2.15%) |
Dec 24, 2012 | 17.14 | 17.27 | 16.85 | 17.08 | 27,027 | -0.18(-1.07%) |
Dec 21, 2012 | 17.19 | 17.37 | 16.71 | 17.27 | 108,221 | -0.18(-1.05%) |
Dec 20, 2012 | 17.06 | 17.66 | 16.82 | 17.45 | 126,733 | +0.47(+2.79%) |
Dec 19, 2012 | 17.03 | 17.16 | 16.87 | 16.98 | 71,260 | -0.21(-1.22%) |
Dec 18, 2012 | 16.95 | 17.21 | 16.82 | 17.19 | 78,297 | +0.18(+1.08%) |
Dec 17, 2012 | 16.82 | 17.21 | 16.69 | 17.00 | 44,138 | +0.05(+0.31%) |
Dec 14, 2012 | 17.21 | 17.32 | 16.69 | 16.95 | 99,728 | -0.32(-1.83%) |
Dec 13, 2012 | 17.24 | 17.87 | 17.24 | 17.27 | 68,386 | -0.47(-2.67%) |
Dec 12, 2012 | 17.24 | 17.87 | 16.82 | 17.74 | 179,820 | +0.18(+1.05%) |
Dec 11, 2012 | 17.37 | 17.87 | 17.29 | 17.56 | 70,991 | +0.05(+0.30%) |
Dec 10, 2012 | 17.87 | 17.95 | 17.40 | 17.50 | 99,992 | -0.55(-3.06%) |
Dec 07, 2012 | 18.00 | 18.13 | 17.61 | 18.06 | 44,643 | +0.18(+1.03%) |
Dec 06, 2012 | 17.58 | 18.00 | 17.42 | 17.87 | 51,080 | +0.32(+1.80%) |
Dec 05, 2012 | 17.56 | 18.03 | 17.53 | 17.56 | 77,762 | -0.05(-0.30%) |
Dec 04, 2012 | 17.71 | 18.11 | 17.14 | 17.61 | 139,015 | -0.18(-1.03%) |
Nov 30, 2012 | 17.14 | 17.79 | 16.82 | 17.79 | 100,427 | +0.45(+2.58%) |
Nov 29, 2012 | 17.48 | 17.74 | 17.07 | 17.35 | 76,876 | -0.16(-0.90%) |
Nov 28, 2012 | 17.50 | 17.66 | 17.21 | 17.50 | 46,911 | +0.03(+0.15%) |
Nov 27, 2012 | 17.63 | 17.90 | 17.08 | 17.48 | 66,796 | -0.05(-0.30%) |
Nov 26, 2012 | 17.35 | 17.61 | 16.74 | 17.53 | 143,688 | +0.03(+0.15%) |
Nov 23, 2012 | 17.63 | 17.66 | 17.26 | 17.50 | 57,846 | +0.05(+0.30%) |
Nov 21, 2012 | 17.14 | 17.58 | 16.82 | 17.45 | 76,884 | +0.11(+0.61%) |
Nov 20, 2012 | 18.13 | 18.21 | 17.27 | 17.35 | 113,003 | -0.79(-4.35%) |
Nov 19, 2012 | 17.98 | 18.50 | 17.84 | 18.13 | 92,648 | +0.79(+4.55%) |
Nov 16, 2012 | 16.50 | 17.48 | 16.19 | 17.35 | 114,515 | +1.03(+6.28%) |
Nov 15, 2012 | 17.08 | 17.19 | 15.95 | 16.32 | 236,807 | -0.87(-5.05%) |
Nov 14, 2012 | 18.00 | 18.37 | 17.11 | 17.19 | 168,123 | -0.84(-4.66%) |
Nov 13, 2012 | 18.92 | 19.03 | 15.22 | 18.03 | 315,902 | -0.87(-4.59%) |
Nov 12, 2012 | 19.34 | 19.34 | 18.71 | 18.90 | 76,630 | -0.47(-2.44%) |
Nov 09, 2012 | 19.11 | 19.47 | 18.40 | 19.37 | 175,858 | +0.18(+0.96%) |
Nov 08, 2012 | 20.11 | 20.43 | 19.08 | 19.19 | 112,389 | -1.05(-5.19%) |
Nov 07, 2012 | 20.53 | 20.66 | 19.92 | 20.24 | 75,859 | -0.50(-2.41%) |
Nov 06, 2012 | 20.18 | 20.84 | 20.00 | 20.74 | 93,419 | +0.58(+2.90%) |
Nov 05, 2012 | 20.66 | 20.69 | 20.02 | 20.15 | 152,881 | -0.59(-2.83%) |
Nov 02, 2012 | 20.76 | 20.76 | 20.61 | 20.74 | 74,726 | +0.00(+0.00%) |
Nov 01, 2012 | 20.48 | 20.76 | 20.28 | 20.74 | 90,009 | +0.33(+1.63%) |
Oct 31, 2012 | 20.64 | 20.64 | 19.97 | 20.41 | 83,458 | +0.51(+2.56%) |
Oct 26, 2012 | 20.79 | 19.90 | 19.90 | 19.90 | 137,292 | -0.69(-3.35%) |
Oct 25, 2012 | 20.07 | 20.66 | 19.95 | 20.58 | 71,219 | +0.66(+3.33%) |
Oct 24, 2012 | 20.05 | 20.13 | 19.67 | 19.92 | 119,939 | +0.26(+1.30%) |
Oct 23, 2012 | 20.02 | 20.13 | 19.31 | 19.67 | 133,981 | -1.02(-4.93%) |
Oct 19, 2012 | 20.87 | 20.87 | 20.66 | 20.69 | 48,205 | -0.13(-0.61%) |
Oct 18, 2012 | 20.81 | 21.02 | 20.79 | 20.81 | 52,337 | -0.08(-0.37%) |
Oct 17, 2012 | 20.79 | 21.04 | 20.79 | 20.89 | 50,019 | +0.13(+0.61%) |
Oct 16, 2012 | 20.99 | 20.99 | 20.69 | 20.76 | 49,852 | -0.03(-0.12%) |
Oct 15, 2012 | 20.84 | 20.97 | 20.66 | 20.79 | 49,473 | +0.13(+0.62%) |
Oct 12, 2012 | 20.94 | 20.97 | 20.61 | 20.66 | 52,632 | -0.20(-0.98%) |
Oct 11, 2012 | 20.79 | 20.94 | 20.61 | 20.87 | 46,782 | +0.23(+1.11%) |
Oct 10, 2012 | 20.79 | 20.81 | 20.56 | 20.64 | 60,769 | -0.15(-0.74%) |
Oct 09, 2012 | 20.81 | 20.94 | 20.74 | 20.79 | 53,079 | +0.00(+0.00%) |
Oct 08, 2012 | 20.64 | 20.97 | 20.53 | 20.79 | 85,883 | -0.13(-0.61%) |
Oct 05, 2012 | 21.02 | 21.09 | 20.79 | 20.92 | 49,180 | -0.03(-0.12%) |
Oct 04, 2012 | 20.69 | 20.94 | 20.36 | 20.94 | 53,751 | +0.26(+1.23%) |
Oct 03, 2012 | 20.51 | 20.81 | 20.36 | 20.69 | 66,463 | +0.18(+0.87%) |
Oct 02, 2012 | 20.69 | 20.89 | 20.43 | 20.51 | 41,505 | -0.20(-0.99%) |
Oct 01, 2012 | 20.84 | 20.97 | 20.66 | 20.71 | 53,216 | -0.13(-0.61%) |
Sep 28, 2012 | 20.76 | 20.92 | 20.74 | 20.84 | 40,232 | +0.03(+0.12%) |
Sep 27, 2012 | 20.92 | 21.17 | 20.66 | 20.81 | 107,495 | -0.13(-0.61%) |
Sep 26, 2012 | 20.87 | 21.04 | 20.48 | 20.94 | 80,403 | +0.13(+0.61%) |
Sep 25, 2012 | 20.58 | 21.04 | 20.55 | 20.81 | 111,248 | +0.36(+1.75%) |
Sep 24, 2012 | 20.28 | 20.66 | 20.15 | 20.46 | 77,427 | +0.13(+0.63%) |
Sep 21, 2012 | 20.36 | 20.63 | 20.25 | 20.33 | 143,063 | +0.00(+0.00%) |
Sep 20, 2012 | 19.69 | 20.36 | 19.59 | 20.33 | 86,573 | +0.48(+2.44%) |
Sep 19, 2012 | 19.56 | 19.87 | 19.51 | 19.84 | 129,057 | +0.23(+1.17%) |
Sep 18, 2012 | 19.51 | 19.95 | 19.51 | 19.62 | 76,155 | +0.00(+0.00%) |
Sep 17, 2012 | 19.62 | 19.72 | 19.51 | 19.62 | 73,098 | +0.00(+0.00%) |
Sep 14, 2012 | 19.56 | 19.72 | 19.54 | 19.62 | 98,682 | +0.00(+0.00%) |
Sep 13, 2012 | 19.74 | 19.77 | 19.54 | 19.62 | 88,970 | -0.03(-0.13%) |
Sep 12, 2012 | 19.51 | 19.72 | 19.39 | 19.64 | 49,057 | +0.25(+1.32%) |
Sep 11, 2012 | 19.77 | 19.77 | 19.39 | 19.39 | 91,373 | -0.25(-1.30%) |
Sep 10, 2012 | 19.72 | 19.92 | 19.44 | 19.64 | 75,576 | +0.13(+0.65%) |
Sep 07, 2012 | 19.64 | 19.64 | 19.39 | 19.51 | 55,306 | -0.10(-0.52%) |
Sep 06, 2012 | 19.90 | 19.97 | 19.33 | 19.62 | 77,412 | -0.03(-0.13%) |
Sep 05, 2012 | 19.39 | 19.77 | 19.23 | 19.64 | 64,196 | +0.38(+1.99%) |
Sep 04, 2012 | 19.77 | 19.97 | 19.18 | 19.26 | 106,598 | -0.38(-1.95%) |
Aug 31, 2012 | 19.64 | 19.69 | 19.36 | 19.64 | 27,532 | +0.18(+0.92%) |
Aug 30, 2012 | 19.56 | 19.62 | 19.26 | 19.46 | 51,561 | -0.15(-0.78%) |
Aug 29, 2012 | 19.67 | 19.82 | 19.51 | 19.62 | 58,334 | -0.15(-0.77%) |
Aug 27, 2012 | 19.72 | 19.95 | 19.46 | 19.77 | 43,570 | +0.10(+0.52%) |
Aug 24, 2012 | 19.26 | 19.67 | 19.16 | 19.67 | 70,772 | +0.03(+0.13%) |
Aug 23, 2012 | 19.67 | 19.77 | 19.51 | 19.64 | 35,802 | -0.13(-0.65%) |
Aug 22, 2012 | 19.77 | 19.95 | 19.49 | 19.77 | 51,957 | +0.03(+0.13%) |
Aug 21, 2012 | 19.90 | 20.05 | 19.69 | 19.74 | 69,338 | -0.10(-0.51%) |
Aug 20, 2012 | 19.90 | 20.10 | 19.82 | 19.84 | 54,320 | -0.05(-0.26%) |
Aug 17, 2012 | 20.15 | 20.15 | 19.72 | 19.90 | 52,819 | +0.03(+0.13%) |
Aug 16, 2012 | 20.41 | 20.41 | 19.74 | 19.87 | 85,012 | -0.38(-1.89%) |
Aug 15, 2012 | 20.33 | 20.41 | 20.03 | 20.25 | 83,853 | +0.23(+1.15%) |
Aug 14, 2012 | 19.62 | 20.23 | 19.44 | 20.02 | 117,722 | +0.51(+2.61%) |
Aug 13, 2012 | 19.54 | 19.64 | 19.41 | 19.51 | 62,419 | +0.03(+0.13%) |
Aug 10, 2012 | 19.51 | 19.67 | 19.41 | 19.49 | 65,923 | +0.00(+0.00%) |
Aug 09, 2012 | 19.67 | 19.69 | 19.41 | 19.49 | 70,217 | -0.18(-0.91%) |
Aug 08, 2012 | 19.64 | 19.87 | 19.64 | 19.67 | 48,858 | -0.13(-0.64%) |
Aug 07, 2012 | 19.87 | 19.87 | 19.62 | 19.79 | 75,653 | +0.03(+0.13%) |
Aug 06, 2012 | 19.31 | 19.95 | 19.31 | 19.77 | 93,620 | +0.51(+2.65%) |
Aug 03, 2012 | 19.67 | 19.72 | 19.26 | 19.26 | 143,845 | -0.17(-0.89%) |
Aug 02, 2012 | 19.90 | 19.93 | 19.36 | 19.43 | 155,687 | -0.42(-2.12%) |
Aug 01, 2012 | 19.80 | 20.05 | 19.53 | 19.85 | 94,856 | +0.25(+1.26%) |
Jul 31, 2012 | 20.17 | 20.18 | 19.53 | 19.60 | 138,707 | -0.42(-2.10%) |
Jul 30, 2012 | 20.17 | 20.42 | 20.00 | 20.02 | 134,830 | -0.07(-0.37%) |
Jul 27, 2012 | 20.05 | 20.30 | 19.90 | 20.10 | 94,643 | +0.17(+0.87%) |
Jul 26, 2012 | 19.93 | 20.17 | 19.55 | 19.93 | 104,374 | +0.47(+2.42%) |
Jul 25, 2012 | 19.33 | 19.70 | 19.06 | 19.46 | 68,387 | +0.40(+2.08%) |
Jul 24, 2012 | 19.80 | 19.93 | 19.01 | 19.06 | 98,426 | -0.67(-3.39%) |
Jul 23, 2012 | 19.73 | 20.12 | 19.31 | 19.73 | 55,740 | -0.07(-0.38%) |
Jul 20, 2012 | 19.90 | 20.15 | 19.78 | 19.80 | 80,424 | -0.20(-0.99%) |
Jul 19, 2012 | 19.97 | 20.17 | 19.80 | 20.00 | 47,423 | +0.04(+0.19%) |
Jul 18, 2012 | 19.80 | 20.05 | 19.58 | 19.96 | 56,423 | +0.11(+0.56%) |
Jul 17, 2012 | 19.31 | 20.00 | 19.31 | 19.85 | 76,051 | +0.52(+2.69%) |
Jul 16, 2012 | 19.18 | 19.53 | 18.99 | 19.33 | 49,223 | -0.02(-0.13%) |
Jul 13, 2012 | 19.23 | 19.53 | 19.06 | 19.36 | 49,790 | +0.21(+1.10%) |
Jul 12, 2012 | 19.01 | 19.43 | 18.81 | 19.15 | 49,217 | -0.16(-0.83%) |
Jul 11, 2012 | 19.11 | 19.55 | 18.98 | 19.31 | 30,028 | +0.19(+0.97%) |
Jul 10, 2012 | 19.55 | 19.75 | 19.06 | 19.12 | 30,544 | -0.41(-2.09%) |
Jul 09, 2012 | 19.33 | 19.55 | 19.31 | 19.53 | 30,836 | +0.17(+0.90%) |
Jul 06, 2012 | 19.26 | 19.36 | 18.96 | 19.36 | 28,317 | -0.02(-0.13%) |
Jul 05, 2012 | 19.08 | 19.46 | 18.96 | 19.38 | 29,262 | +0.15(+0.77%) |
Jul 03, 2012 | 19.08 | 19.36 | 19.01 | 19.23 | 35,868 | +0.17(+0.91%) |
Jul 02, 2012 | 18.66 | 19.06 | 18.64 | 19.06 | 28,066 | +0.35(+1.85%) |
Jun 29, 2012 | 18.91 | 18.91 | 18.24 | 18.71 | 69,282 | +0.17(+0.93%) |
Jun 28, 2012 | 18.44 | 18.56 | 17.75 | 18.54 | 34,767 | +0.15(+0.81%) |
Jun 27, 2012 | 17.82 | 18.56 | 17.82 | 18.39 | 19,637 | +0.52(+2.91%) |
Jun 26, 2012 | 17.82 | 18.02 | 17.62 | 17.87 | 35,204 | +0.00(+0.00%) |
Jun 25, 2012 | 17.95 | 18.14 | 17.62 | 17.87 | 42,132 | -0.40(-2.17%) |
Jun 22, 2012 | 18.61 | 18.69 | 18.19 | 18.27 | 26,475 | -0.12(-0.67%) |
Jun 21, 2012 | 17.90 | 18.61 | 17.90 | 18.39 | 63,902 | +0.42(+2.34%) |
Jun 20, 2012 | 17.82 | 18.24 | 17.72 | 17.97 | 41,477 | +0.27(+1.54%) |
Jun 19, 2012 | 17.52 | 18.02 | 17.48 | 17.70 | 39,386 | +0.25(+1.42%) |
Jun 18, 2012 | 17.35 | 17.70 | 17.33 | 17.45 | 50,451 | +0.02(+0.14%) |
Jun 15, 2012 | 17.75 | 17.82 | 17.33 | 17.43 | 41,188 | -0.37(-2.09%) |
Jun 14, 2012 | 17.52 | 17.85 | 17.28 | 17.80 | 33,263 | +0.42(+2.42%) |
Jun 13, 2012 | 17.38 | 17.57 | 17.33 | 17.38 | 47,699 | -0.20(-1.13%) |
Jun 12, 2012 | 17.57 | 17.82 | 17.33 | 17.57 | 29,393 | +0.10(+0.57%) |
Jun 11, 2012 | 17.75 | 18.07 | 17.40 | 17.48 | 33,996 | -0.11(-0.63%) |
Jun 08, 2012 | 17.33 | 17.82 | 16.96 | 17.59 | 46,348 | +0.26(+1.50%) |
Jun 07, 2012 | 17.57 | 17.82 | 17.20 | 17.33 | 38,010 | +0.12(+0.72%) |
Jun 06, 2012 | 16.86 | 17.23 | 16.73 | 17.20 | 65,545 | +0.50(+2.96%) |
Jun 05, 2012 | 15.92 | 16.81 | 15.92 | 16.71 | 78,041 | +0.74(+4.63%) |
Jun 04, 2012 | 17.45 | 17.62 | 15.37 | 15.97 | 261,549 | -1.46(-8.36%) |
Jun 01, 2012 | 17.70 | 17.95 | 17.20 | 17.43 | 163,905 | -0.67(-3.69%) |
May 31, 2012 | 18.34 | 18.51 | 17.57 | 18.09 | 49,709 | -0.20(-1.08%) |
May 30, 2012 | 18.69 | 18.86 | 18.24 | 18.29 | 65,254 | -0.52(-2.76%) |
May 29, 2012 | 18.69 | 19.06 | 18.64 | 18.81 | 33,777 | +0.15(+0.80%) |
May 25, 2012 | 18.61 | 18.96 | 17.97 | 18.66 | 54,487 | +0.07(+0.40%) |
May 24, 2012 | 18.14 | 18.79 | 18.14 | 18.59 | 57,233 | +0.62(+3.44%) |
May 23, 2012 | 17.85 | 18.07 | 17.57 | 17.97 | 68,290 | -0.02(-0.14%) |
May 22, 2012 | 18.76 | 18.91 | 17.80 | 17.99 | 98,199 | -0.67(-3.58%) |
May 21, 2012 | 18.09 | 18.69 | 17.82 | 18.66 | 123,558 | +0.57(+3.15%) |
May 18, 2012 | 18.69 | 19.01 | 17.75 | 18.09 | 110,566 | -0.64(-3.43%) |
May 17, 2012 | 19.16 | 19.75 | 18.56 | 18.74 | 89,070 | -0.50(-2.57%) |
May 16, 2012 | 19.75 | 20.30 | 19.16 | 19.23 | 67,091 | -0.50(-2.51%) |
May 15, 2012 | 19.90 | 20.05 | 19.63 | 19.73 | 115,362 | +0.45(+2.31%) |
May 14, 2012 | 19.38 | 19.48 | 19.06 | 19.28 | 96,412 | -0.25(-1.27%) |
May 11, 2012 | 19.80 | 19.88 | 19.41 | 19.53 | 44,332 | -0.27(-1.38%) |
May 10, 2012 | 19.48 | 19.90 | 19.46 | 19.80 | 63,482 | +0.45(+2.30%) |
May 09, 2012 | 19.43 | 19.78 | 19.18 | 19.36 | 68,893 | -0.37(-1.88%) |
May 08, 2012 | 18.81 | 19.80 | 18.71 | 19.73 | 140,974 | +0.74(+3.91%) |
May 07, 2012 | 19.48 | 19.48 | 18.81 | 18.98 | 125,187 | -0.72(-3.64%) |
May 04, 2012 | 19.65 | 19.95 | 18.56 | 19.70 | 197,874 | +0.03(+0.16%) |
May 03, 2012 | 20.56 | 20.56 | 19.62 | 19.67 | 264,048 | -0.89(-4.33%) |
May 02, 2012 | 21.14 | 21.16 | 20.35 | 20.56 | 166,598 | -0.46(-2.17%) |