Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.10 | 18.45 | 18.10 | 18.20 | 108,820 | +0.09(+0.50%) |
Apr 29, 2013 | 17.91 | 18.11 | 17.88 | 18.11 | 64,267 | +0.17(+0.95%) |
Apr 26, 2013 | 17.96 | 17.96 | 17.87 | 17.94 | 47,017 | +0.04(+0.22%) |
Apr 25, 2013 | 17.75 | 18.00 | 17.75 | 17.90 | 101,084 | +0.01(+0.06%) |
Apr 24, 2013 | 17.72 | 17.96 | 17.72 | 17.89 | 80,388 | +0.39(+2.26%) |
Apr 23, 2013 | 17.38 | 17.54 | 17.37 | 17.50 | 166,664 | +0.09(+0.49%) |
Apr 22, 2013 | 17.30 | 17.45 | 17.23 | 17.41 | 68,338 | +0.22(+1.28%) |
Apr 19, 2013 | 17.20 | 17.24 | 17.08 | 17.19 | 84,935 | -0.11(-0.64%) |
Apr 18, 2013 | 17.31 | 17.38 | 17.20 | 17.30 | 86,877 | -0.23(-1.31%) |
Apr 17, 2013 | 17.81 | 17.81 | 17.41 | 17.53 | 92,124 | -0.75(-4.10%) |
Apr 16, 2013 | 18.07 | 18.28 | 18.02 | 18.28 | 57,795 | -0.43(-2.30%) |
Apr 15, 2013 | 18.96 | 19.01 | 18.70 | 18.71 | 50,164 | -0.35(-1.84%) |
Apr 12, 2013 | 18.92 | 19.07 | 18.92 | 19.06 | 35,609 | -0.13(-0.68%) |
Apr 11, 2013 | 19.05 | 19.34 | 19.05 | 19.19 | 22,630 | +0.11(+0.58%) |
Apr 10, 2013 | 18.97 | 19.16 | 18.97 | 19.08 | 116,107 | +0.51(+2.75%) |
Apr 09, 2013 | 18.41 | 18.69 | 18.30 | 18.57 | 175,175 | +0.35(+1.92%) |
Apr 08, 2013 | 18.31 | 18.32 | 18.15 | 18.22 | 20,805 | -0.25(-1.33%) |
Apr 05, 2013 | 18.26 | 18.48 | 18.26 | 18.46 | 66,706 | +0.20(+1.07%) |
Apr 04, 2013 | 18.08 | 18.32 | 18.04 | 18.27 | 43,672 | +0.44(+2.47%) |
Apr 03, 2013 | 17.99 | 18.03 | 17.79 | 17.83 | 30,643 | -0.20(-1.11%) |
Apr 02, 2013 | 17.87 | 18.15 | 17.85 | 18.03 | 63,334 | +0.59(+3.38%) |
Apr 01, 2013 | 17.59 | 17.61 | 17.41 | 17.44 | 41,601 | -0.11(-0.63%) |
Mar 28, 2013 | 17.36 | 17.65 | 17.36 | 17.55 | 28,371 | +0.37(+2.15%) |
Mar 27, 2013 | 17.16 | 17.26 | 17.13 | 17.18 | 55,045 | -0.22(-1.26%) |
Mar 26, 2013 | 17.48 | 17.54 | 17.32 | 17.40 | 31,403 | +0.01(+0.06%) |
Mar 25, 2013 | 17.71 | 17.72 | 17.27 | 17.39 | 28,173 | -0.64(-3.55%) |
Mar 22, 2013 | 18.02 | 18.17 | 18.01 | 18.03 | 47,552 | +0.35(+1.99%) |
Mar 21, 2013 | 17.44 | 17.84 | 17.38 | 17.68 | 55,958 | +0.64(+3.74%) |
Mar 20, 2013 | 16.94 | 17.07 | 16.89 | 17.04 | 85,951 | +0.28(+1.67%) |
Mar 19, 2013 | 16.79 | 16.88 | 16.60 | 16.76 | 46,998 | +0.07(+0.42%) |
Mar 18, 2013 | 16.72 | 16.90 | 16.67 | 16.69 | 71,241 | -0.31(-1.82%) |
Mar 15, 2013 | 17.07 | 17.17 | 16.99 | 17.00 | 99,716 | +0.00(+0.03%) |
Mar 14, 2013 | 16.82 | 17.02 | 16.82 | 17.00 | 74,859 | +0.05(+0.27%) |
Mar 13, 2013 | 16.89 | 16.97 | 16.82 | 16.95 | 30,538 | -0.05(-0.31%) |
Mar 12, 2013 | 17.17 | 17.19 | 16.95 | 17.00 | 47,427 | -0.20(-1.15%) |
Mar 11, 2013 | 16.93 | 17.20 | 16.93 | 17.20 | 46,203 | +0.04(+0.23%) |
Mar 08, 2013 | 17.13 | 17.25 | 17.08 | 17.16 | 20,642 | -0.04(-0.23%) |
Mar 07, 2013 | 17.05 | 17.25 | 17.05 | 17.20 | 78,943 | +0.15(+0.88%) |
Mar 06, 2013 | 17.08 | 17.15 | 17.01 | 17.05 | 74,161 | +0.06(+0.35%) |
Mar 05, 2013 | 16.92 | 17.06 | 16.92 | 16.99 | 33,080 | +0.19(+1.13%) |
Mar 04, 2013 | 16.60 | 16.80 | 16.60 | 16.80 | 43,968 | +0.19(+1.14%) |
Mar 01, 2013 | 16.51 | 16.62 | 16.44 | 16.61 | 34,290 | -0.13(-0.78%) |
Feb 28, 2013 | 16.68 | 16.86 | 16.61 | 16.74 | 25,938 | -0.12(-0.71%) |
Feb 27, 2013 | 16.49 | 16.93 | 16.49 | 16.86 | 37,341 | +0.27(+1.63%) |
Feb 26, 2013 | 16.74 | 16.78 | 16.45 | 16.59 | 79,763 | -0.11(-0.66%) |
Feb 25, 2013 | 17.59 | 17.59 | 16.70 | 16.70 | 98,690 | -0.34(-2.00%) |
Feb 22, 2013 | 16.82 | 17.04 | 16.74 | 17.04 | 63,946 | +0.43(+2.59%) |
Feb 21, 2013 | 16.81 | 16.81 | 16.52 | 16.61 | 111,781 | -0.42(-2.47%) |
Feb 20, 2013 | 17.26 | 17.31 | 17.02 | 17.03 | 50,302 | -0.62(-3.51%) |
Feb 19, 2013 | 17.42 | 17.65 | 17.42 | 17.65 | 53,912 | +0.32(+1.85%) |
Feb 15, 2013 | 17.54 | 17.58 | 17.25 | 17.33 | 33,289 | -0.26(-1.48%) |
Feb 14, 2013 | 17.51 | 17.62 | 17.43 | 17.59 | 67,926 | -0.38(-2.11%) |
Feb 13, 2013 | 18.04 | 18.04 | 17.93 | 17.97 | 39,048 | -0.15(-0.83%) |
Feb 12, 2013 | 17.98 | 18.19 | 17.97 | 18.12 | 58,987 | +0.32(+1.80%) |
Feb 11, 2013 | 17.54 | 17.86 | 17.54 | 17.80 | 35,625 | +0.57(+3.31%) |
Feb 08, 2013 | 17.04 | 17.28 | 17.03 | 17.23 | 31,925 | +0.41(+2.44%) |
Feb 07, 2013 | 16.95 | 17.01 | 16.67 | 16.82 | 87,137 | -0.22(-1.29%) |
Feb 06, 2013 | 16.87 | 17.04 | 16.86 | 17.04 | 48,905 | -0.18(-1.05%) |
Feb 04, 2013 | 17.42 | 17.44 | 17.11 | 17.22 | 74,970 | -0.32(-1.82%) |
Feb 01, 2013 | 17.45 | 17.62 | 17.44 | 17.54 | 114,017 | +0.14(+0.80%) |
Jan 31, 2013 | 17.39 | 17.49 | 17.35 | 17.40 | 108,510 | -0.48(-2.68%) |
Jan 30, 2013 | 17.97 | 18.07 | 17.83 | 17.88 | 60,256 | -0.07(-0.39%) |
Jan 29, 2013 | 17.59 | 18.04 | 17.59 | 17.95 | 145,228 | +0.35(+1.99%) |
Jan 28, 2013 | 17.59 | 17.66 | 17.46 | 17.60 | 85,692 | -0.27(-1.51%) |
Jan 25, 2013 | 17.93 | 17.99 | 17.80 | 17.87 | 437,569 | +0.03(+0.17%) |
Jan 24, 2013 | 17.81 | 17.89 | 17.81 | 17.84 | 65,748 | -0.15(-0.83%) |
Jan 23, 2013 | 18.13 | 18.17 | 17.91 | 17.99 | 62,837 | -0.39(-2.12%) |
Jan 22, 2013 | 18.38 | 18.44 | 18.26 | 18.38 | 43,836 | -0.15(-0.81%) |
Jan 18, 2013 | 18.49 | 18.57 | 18.44 | 18.53 | 67,802 | -0.06(-0.32%) |
Jan 17, 2013 | 18.64 | 18.70 | 18.54 | 18.59 | 51,668 | +0.22(+1.20%) |
Jan 16, 2013 | 18.33 | 18.42 | 18.28 | 18.37 | 58,417 | -0.32(-1.71%) |
Jan 15, 2013 | 18.57 | 18.71 | 18.57 | 18.69 | 61,538 | -0.26(-1.37%) |
Jan 14, 2013 | 18.99 | 18.99 | 18.86 | 18.95 | 31,613 | -0.08(-0.42%) |
Jan 12, 2013 | 18.94 | 19.03 | 18.83 | 19.03 | 22,386 | +0.00(+0.00%) |
Jan 11, 2013 | 18.94 | 19.03 | 18.83 | 19.03 | 22,386 | +0.09(+0.45%) |
Jan 10, 2013 | 18.99 | 19.02 | 18.86 | 18.95 | 55,512 | +0.23(+1.26%) |
Jan 09, 2013 | 18.63 | 18.81 | 18.62 | 18.71 | 46,866 | +0.12(+0.65%) |
Jan 08, 2013 | 18.61 | 18.61 | 18.43 | 18.59 | 18,713 | -0.08(-0.43%) |
Jan 07, 2013 | 18.67 | 18.68 | 18.58 | 18.67 | 118,704 | -0.35(-1.84%) |
Jan 04, 2013 | 18.82 | 19.03 | 18.80 | 19.02 | 41,551 | +0.29(+1.55%) |
Jan 03, 2013 | 18.86 | 18.91 | 18.73 | 18.73 | 53,803 | -0.20(-1.06%) |
Jan 02, 2013 | 18.95 | 18.97 | 18.78 | 18.93 | 53,681 | +0.09(+0.48%) |
Dec 31, 2012 | 18.51 | 18.87 | 18.48 | 18.84 | 88,939 | +0.53(+2.89%) |
Dec 28, 2012 | 18.50 | 18.65 | 18.31 | 18.31 | 46,615 | -0.33(-1.77%) |
Dec 27, 2012 | 18.70 | 18.75 | 18.59 | 18.64 | 96,549 | +0.21(+1.14%) |
Dec 26, 2012 | 18.53 | 18.61 | 18.41 | 18.43 | 33,276 | -0.01(-0.05%) |
Dec 24, 2012 | 18.52 | 18.70 | 18.43 | 18.44 | 11,451 | -0.07(-0.38%) |
Dec 21, 2012 | 18.63 | 18.70 | 18.42 | 18.51 | 50,278 | -0.39(-2.06%) |
Dec 20, 2012 | 18.94 | 18.99 | 18.86 | 18.90 | 105,778 | +0.05(+0.27%) |
Dec 19, 2012 | 19.03 | 19.05 | 18.85 | 18.85 | 74,906 | -0.09(-0.48%) |
Dec 18, 2012 | 18.75 | 18.97 | 18.75 | 18.94 | 16,891 | +0.21(+1.12%) |
Dec 17, 2012 | 18.60 | 18.75 | 18.60 | 18.73 | 44,018 | +0.17(+0.92%) |
Dec 14, 2012 | 18.41 | 18.68 | 18.39 | 18.56 | 15,687 | +0.04(+0.22%) |
Dec 13, 2012 | 18.46 | 18.58 | 18.41 | 18.52 | 33,620 | -0.13(-0.70%) |
Dec 12, 2012 | 18.44 | 18.76 | 18.44 | 18.65 | 88,137 | +0.25(+1.36%) |
Dec 11, 2012 | 18.31 | 18.49 | 18.29 | 18.40 | 41,234 | +0.48(+2.68%) |
Dec 10, 2012 | 17.84 | 17.94 | 17.82 | 17.92 | 36,541 | -0.04(-0.22%) |
Dec 07, 2012 | 17.97 | 17.99 | 17.84 | 17.96 | 61,916 | -0.24(-1.32%) |
Dec 06, 2012 | 18.17 | 18.20 | 18.09 | 18.20 | 30,267 | -0.24(-1.30%) |
Dec 05, 2012 | 18.30 | 18.52 | 18.30 | 18.44 | 63,392 | +0.29(+1.60%) |
Dec 04, 2012 | 18.16 | 18.23 | 18.09 | 18.15 | 36,150 | +0.11(+0.60%) |
Nov 30, 2012 | 17.97 | 18.10 | 17.93 | 18.04 | 128,857 | -0.08(-0.43%) |
Nov 29, 2012 | 18.08 | 18.14 | 17.99 | 18.12 | 58,747 | +0.15(+0.83%) |
Nov 28, 2012 | 17.56 | 17.98 | 17.56 | 17.97 | 48,009 | +0.22(+1.24%) |
Nov 27, 2012 | 17.83 | 17.89 | 17.75 | 17.75 | 46,416 | -0.26(-1.44%) |
Nov 26, 2012 | 18.01 | 18.06 | 17.92 | 18.01 | 30,183 | -0.06(-0.33%) |
Nov 24, 2012 | 17.92 | 18.08 | 17.87 | 18.07 | 13,384 | +0.00(+0.00%) |
Nov 23, 2012 | 17.92 | 18.08 | 17.87 | 18.07 | 13,384 | +0.14(+0.78%) |
Nov 21, 2012 | 17.91 | 17.99 | 17.89 | 17.93 | 57,301 | -0.07(-0.39%) |
Nov 20, 2012 | 17.86 | 18.00 | 17.83 | 18.00 | 48,433 | -0.02(-0.11%) |
Nov 19, 2012 | 17.95 | 18.07 | 17.95 | 18.02 | 61,610 | +0.38(+2.15%) |
Nov 16, 2012 | 17.77 | 17.78 | 17.53 | 17.64 | 52,507 | -0.20(-1.12%) |
Nov 15, 2012 | 17.93 | 18.09 | 17.80 | 17.84 | 55,934 | -0.06(-0.34%) |
Nov 14, 2012 | 18.04 | 18.10 | 17.85 | 17.90 | 888,422 | -0.73(-3.92%) |
Nov 13, 2012 | 18.50 | 18.82 | 18.10 | 18.63 | 202,671 | -2.07(-10.00%) |
Nov 12, 2012 | 21.10 | 21.18 | 20.40 | 20.70 | 142,291 | -0.20(-0.96%) |
Nov 09, 2012 | 20.73 | 20.98 | 20.64 | 20.90 | 67,479 | -0.25(-1.18%) |
Nov 08, 2012 | 21.26 | 21.29 | 21.10 | 21.15 | 87,039 | -0.43(-1.99%) |
Nov 07, 2012 | 21.58 | 21.58 | 21.38 | 21.58 | 104,976 | -0.54(-2.44%) |
Nov 06, 2012 | 22.09 | 22.16 | 21.95 | 22.12 | 45,035 | -0.09(-0.41%) |
Nov 05, 2012 | 22.25 | 22.29 | 22.12 | 22.21 | 62,309 | -0.18(-0.80%) |
Nov 02, 2012 | 22.49 | 22.55 | 22.32 | 22.39 | 27,871 | -0.35(-1.54%) |
Nov 01, 2012 | 22.76 | 22.85 | 22.63 | 22.74 | 13,724 | +0.02(+0.09%) |
Oct 31, 2012 | 22.76 | 22.87 | 22.64 | 22.72 | 12,781 | -0.08(-0.35%) |
Oct 26, 2012 | 22.80 | 22.80 | 22.80 | 0 | +0.17(+0.75%) | |
Oct 25, 2012 | 22.85 | 22.85 | 22.60 | 22.63 | 12,429 | -0.12(-0.53%) |
Oct 24, 2012 | 22.95 | 23.00 | 22.75 | 22.75 | 37,618 | -0.60(-2.57%) |
Oct 23, 2012 | 23.38 | 23.45 | 23.30 | 23.35 | 18,038 | -0.55(-2.30%) |
Oct 19, 2012 | 24.00 | 24.05 | 23.79 | 23.90 | 11,333 | -0.20(-0.83%) |
Oct 18, 2012 | 24.10 | 24.32 | 24.07 | 24.10 | 15,486 | -0.20(-0.82%) |
Oct 17, 2012 | 24.23 | 24.35 | 24.19 | 24.30 | 12,316 | +0.23(+0.96%) |
Oct 16, 2012 | 23.91 | 24.07 | 23.87 | 24.07 | 22,621 | +0.44(+1.86%) |
Oct 15, 2012 | 23.64 | 23.64 | 23.47 | 23.63 | 8,537 | +0.18(+0.77%) |
Oct 12, 2012 | 23.52 | 23.61 | 23.37 | 23.45 | 18,483 | +0.05(+0.21%) |
Oct 11, 2012 | 23.58 | 23.64 | 23.36 | 23.40 | 22,822 | +0.20(+0.86%) |
Oct 10, 2012 | 23.23 | 23.31 | 23.13 | 23.20 | 10,703 | +0.00(+0.00%) |
Oct 09, 2012 | 23.44 | 23.48 | 23.13 | 23.20 | 14,195 | -0.57(-2.41%) |
Oct 08, 2012 | 23.78 | 23.82 | 23.72 | 23.77 | 7,649 | -0.22(-0.91%) |
Oct 06, 2012 | 24.09 | 24.24 | 23.96 | 23.99 | 18,825 | +0.00(+0.00%) |
Oct 05, 2012 | 24.09 | 24.24 | 23.96 | 23.99 | 18,825 | -0.17(-0.70%) |
Oct 04, 2012 | 24.04 | 24.16 | 23.97 | 24.16 | 16,056 | +0.10(+0.42%) |
Oct 03, 2012 | 24.13 | 24.15 | 24.02 | 24.06 | 23,245 | +0.06(+0.25%) |
Oct 02, 2012 | 24.16 | 24.21 | 23.98 | 24.00 | 71,638 | +0.36(+1.52%) |
Oct 01, 2012 | 23.87 | 23.89 | 23.61 | 23.64 | 73,521 | -0.07(-0.29%) |
Sep 28, 2012 | 23.95 | 23.96 | 23.65 | 23.71 | 13,682 | -0.64(-2.63%) |
Sep 27, 2012 | 24.21 | 24.40 | 23.99 | 24.35 | 70,652 | +0.13(+0.54%) |
Sep 26, 2012 | 24.20 | 24.25 | 24.05 | 24.22 | 46,313 | -0.15(-0.62%) |
Sep 25, 2012 | 24.67 | 24.76 | 24.32 | 24.37 | 31,911 | -0.13(-0.53%) |
Sep 24, 2012 | 24.47 | 24.58 | 24.41 | 24.50 | 23,056 | -0.26(-1.05%) |
Sep 21, 2012 | 24.93 | 25.01 | 24.69 | 24.76 | 14,834 | +0.05(+0.20%) |
Sep 20, 2012 | 24.48 | 24.73 | 24.45 | 24.71 | 19,767 | -0.17(-0.68%) |
Sep 19, 2012 | 24.75 | 24.95 | 24.75 | 24.88 | 61,241 | +0.12(+0.48%) |
Sep 18, 2012 | 24.84 | 24.93 | 24.73 | 24.76 | 27,118 | -0.36(-1.43%) |
Sep 17, 2012 | 25.10 | 25.23 | 25.02 | 25.12 | 29,326 | -0.26(-1.02%) |
Sep 14, 2012 | 25.48 | 25.56 | 25.25 | 25.38 | 27,567 | -0.12(-0.47%) |
Sep 13, 2012 | 25.11 | 25.60 | 25.01 | 25.50 | 104,072 | +0.39(+1.55%) |
Sep 12, 2012 | 25.10 | 25.18 | 24.97 | 25.11 | 52,024 | +0.21(+0.84%) |
Sep 11, 2012 | 24.42 | 24.95 | 24.41 | 24.90 | 14,129 | +0.77(+3.19%) |
Sep 10, 2012 | 24.32 | 24.41 | 24.13 | 24.13 | 21,345 | -0.22(-0.90%) |
Sep 07, 2012 | 24.26 | 24.41 | 24.16 | 24.35 | 147,858 | +0.66(+2.79%) |
Sep 06, 2012 | 23.32 | 23.75 | 23.31 | 23.69 | 46,679 | +0.49(+2.11%) |
Sep 05, 2012 | 23.26 | 23.28 | 23.12 | 23.20 | 15,833 | +0.04(+0.17%) |
Sep 04, 2012 | 23.34 | 23.38 | 23.07 | 23.16 | 15,455 | +0.30(+1.31%) |
Aug 31, 2012 | 22.84 | 23.05 | 22.78 | 22.86 | 21,022 | +0.29(+1.28%) |
Aug 30, 2012 | 22.86 | 22.89 | 22.43 | 22.57 | 14,905 | -0.16(-0.70%) |
Aug 29, 2012 | 22.83 | 22.90 | 22.70 | 22.73 | 15,903 | -0.04(-0.18%) |
Aug 27, 2012 | 22.68 | 22.90 | 22.68 | 22.77 | 12,979 | +0.24(+1.05%) |
Aug 24, 2012 | 22.49 | 22.66 | 22.49 | 22.53 | 7,390 | +0.21(+0.95%) |
Aug 23, 2012 | 22.44 | 22.45 | 22.22 | 22.32 | 25,718 | -0.55(-2.40%) |
Aug 22, 2012 | 22.54 | 22.87 | 22.49 | 22.87 | 46,035 | +0.27(+1.19%) |
Aug 21, 2012 | 22.58 | 22.80 | 22.58 | 22.60 | 32,818 | +0.21(+0.94%) |
Aug 20, 2012 | 22.21 | 22.45 | 22.17 | 22.39 | 18,564 | -0.10(-0.44%) |
Aug 17, 2012 | 22.53 | 22.56 | 22.36 | 22.49 | 11,889 | -0.17(-0.75%) |
Aug 16, 2012 | 22.43 | 22.71 | 22.35 | 22.66 | 19,557 | +0.58(+2.63%) |
Aug 15, 2012 | 22.11 | 22.16 | 22.05 | 22.08 | 17,240 | +0.24(+1.10%) |
Aug 14, 2012 | 21.88 | 21.97 | 21.80 | 21.84 | 25,040 | +0.08(+0.37%) |
Aug 13, 2012 | 22.04 | 22.07 | 21.69 | 21.76 | 8,209 | -0.14(-0.64%) |
Aug 11, 2012 | 21.62 | 21.94 | 21.54 | 21.90 | 191,836 | +0.00(+0.00%) |
Aug 10, 2012 | 21.62 | 21.94 | 21.54 | 21.90 | 191,836 | +0.06(+0.27%) |
Aug 09, 2012 | 21.61 | 21.92 | 21.61 | 21.84 | 8,529 | -0.32(-1.44%) |
Aug 08, 2012 | 21.92 | 22.19 | 21.87 | 22.16 | 21,907 | -0.15(-0.67%) |
Aug 07, 2012 | 22.32 | 22.42 | 22.24 | 22.31 | 21,267 | +0.55(+2.53%) |
Aug 06, 2012 | 21.58 | 21.94 | 21.56 | 21.76 | 38,464 | +0.03(+0.14%) |
Aug 03, 2012 | 21.25 | 21.87 | 21.25 | 21.73 | 25,222 | +1.27(+6.21%) |
Aug 02, 2012 | 20.73 | 20.81 | 20.34 | 20.46 | 22,170 | -0.65(-3.08%) |
Aug 01, 2012 | 21.23 | 21.33 | 21.02 | 21.11 | 102,273 | -0.21(-0.98%) |
Jul 31, 2012 | 21.21 | 21.47 | 21.21 | 21.32 | 15,969 | -0.05(-0.23%) |
Jul 30, 2012 | 21.20 | 21.45 | 21.20 | 21.37 | 23,460 | -0.25(-1.16%) |
Jul 27, 2012 | 21.24 | 21.70 | 21.18 | 21.62 | 60,501 | +0.57(+2.71%) |
Jul 26, 2012 | 20.70 | 21.07 | 20.65 | 21.05 | 19,689 | +1.30(+6.58%) |
Jul 25, 2012 | 19.95 | 20.00 | 19.57 | 19.75 | 46,602 | +0.18(+0.92%) |
Jul 24, 2012 | 19.94 | 19.94 | 19.37 | 19.57 | 43,401 | -0.61(-3.02%) |
Jul 23, 2012 | 19.88 | 20.20 | 19.83 | 20.18 | 29,238 | -0.49(-2.37%) |
Jul 20, 2012 | 20.67 | 20.88 | 20.65 | 20.67 | 50,820 | -1.14(-5.23%) |
Jul 19, 2012 | 21.70 | 21.83 | 21.62 | 21.81 | 25,032 | -0.17(-0.77%) |
Jul 18, 2012 | 21.66 | 22.09 | 21.66 | 21.98 | 76,450 | +0.00(+0.00%) |
Jul 17, 2012 | 22.00 | 22.05 | 21.61 | 21.98 | 32,108 | +0.20(+0.92%) |
Jul 16, 2012 | 21.54 | 21.85 | 21.48 | 21.78 | 45,359 | +0.21(+0.97%) |
Jul 14, 2012 | 21.17 | 21.63 | 21.17 | 21.57 | 285,226 | +0.00(+0.00%) |
Jul 13, 2012 | 21.17 | 21.63 | 21.17 | 21.57 | 285,226 | +0.50(+2.37%) |
Jul 12, 2012 | 20.96 | 21.15 | 20.80 | 21.07 | 13,853 | -0.39(-1.81%) |
Jul 11, 2012 | 21.28 | 21.62 | 21.28 | 21.46 | 15,416 | +0.57(+2.73%) |
Jul 10, 2012 | 21.15 | 21.18 | 20.80 | 20.89 | 13,174 | +0.01(+0.05%) |
Jul 09, 2012 | 20.84 | 20.89 | 20.74 | 20.88 | 33,145 | +0.13(+0.63%) |
Jul 06, 2012 | 20.88 | 20.95 | 20.62 | 20.75 | 24,423 | -0.03(-0.14%) |
Jul 05, 2012 | 20.80 | 20.91 | 20.65 | 20.78 | 80,462 | -0.86(-3.97%) |
Jul 03, 2012 | 21.68 | 21.68 | 21.43 | 21.64 | 20,178 | -0.12(-0.55%) |
Jul 02, 2012 | 21.58 | 21.76 | 21.53 | 21.76 | 21,926 | +0.27(+1.26%) |
Jun 30, 2012 | 21.24 | 21.56 | 21.24 | 21.49 | 26,703 | +0.00(+0.00%) |
Jun 29, 2012 | 21.24 | 21.56 | 21.24 | 21.49 | 26,703 | +0.81(+3.92%) |
Jun 28, 2012 | 20.43 | 20.68 | 20.36 | 20.68 | 12,172 | -0.01(-0.05%) |
Jun 27, 2012 | 20.42 | 20.70 | 20.36 | 20.69 | 22,465 | +0.74(+3.71%) |
Jun 26, 2012 | 19.69 | 19.99 | 19.69 | 19.95 | 41,571 | +0.71(+3.69%) |
Jun 25, 2012 | 19.29 | 19.29 | 19.05 | 19.24 | 32,964 | -0.75(-3.75%) |
Jun 22, 2012 | 20.06 | 20.06 | 19.78 | 19.99 | 95,810 | +0.44(+2.25%) |
Jun 21, 2012 | 20.18 | 20.20 | 19.54 | 19.55 | 12,641 | -0.54(-2.69%) |
Jun 20, 2012 | 20.11 | 20.20 | 19.97 | 20.09 | 60,567 | +0.47(+2.40%) |
Jun 19, 2012 | 19.26 | 19.69 | 19.22 | 19.62 | 28,850 | +0.47(+2.45%) |
Jun 18, 2012 | 19.22 | 19.22 | 19.09 | 19.15 | 18,096 | -0.19(-0.98%) |
Jun 15, 2012 | 19.13 | 19.38 | 19.09 | 19.34 | 40,644 | +0.41(+2.17%) |
Jun 14, 2012 | 18.76 | 19.00 | 18.67 | 18.93 | 59,189 | +0.22(+1.18%) |
Jun 13, 2012 | 18.64 | 18.82 | 18.52 | 18.71 | 116,683 | +0.34(+1.85%) |
Jun 12, 2012 | 18.40 | 18.45 | 18.04 | 18.37 | 51,548 | +0.42(+2.34%) |
Jun 11, 2012 | 18.29 | 18.35 | 17.92 | 17.95 | 144,206 | -0.12(-0.66%) |
Jun 08, 2012 | 17.84 | 18.13 | 17.81 | 18.07 | 95,992 | +0.31(+1.75%) |
Jun 07, 2012 | 18.22 | 18.22 | 17.67 | 17.76 | 120,701 | -0.48(-2.63%) |
Jun 06, 2012 | 17.65 | 18.24 | 17.65 | 18.24 | 339,725 | +0.47(+2.64%) |
Jun 05, 2012 | 17.50 | 17.97 | 17.50 | 17.77 | 213,107 | -0.28(-1.55%) |
Jun 04, 2012 | 17.99 | 18.07 | 17.88 | 18.05 | 51,741 | +0.16(+0.89%) |
Jun 02, 2012 | 18.00 | 18.02 | 17.68 | 17.89 | 40,742 | +0.00(+0.00%) |
Jun 01, 2012 | 18.00 | 18.02 | 17.68 | 17.89 | 40,742 | -0.37(-2.04%) |
May 31, 2012 | 18.40 | 18.41 | 18.03 | 18.26 | 45,375 | -0.16(-0.86%) |
May 30, 2012 | 18.57 | 18.63 | 18.40 | 18.42 | 101,256 | -0.58(-3.05%) |
May 29, 2012 | 19.09 | 19.12 | 18.84 | 19.00 | 30,713 | -0.33(-1.71%) |
May 25, 2012 | 19.18 | 19.49 | 19.13 | 19.33 | 36,730 | +0.27(+1.42%) |
May 24, 2012 | 19.30 | 19.37 | 19.02 | 19.06 | 155,649 | -0.04(-0.21%) |
May 23, 2012 | 19.24 | 19.25 | 18.75 | 19.10 | 31,630 | -0.28(-1.44%) |
May 22, 2012 | 19.67 | 19.71 | 19.30 | 19.38 | 181,231 | -0.08(-0.41%) |
May 21, 2012 | 19.14 | 19.46 | 19.07 | 19.46 | 68,589 | +0.18(+0.93%) |
May 18, 2012 | 19.50 | 19.55 | 19.20 | 19.28 | 25,202 | +0.38(+2.01%) |
May 17, 2012 | 19.05 | 19.10 | 18.90 | 18.90 | 30,578 | -0.25(-1.31%) |
May 16, 2012 | 19.41 | 19.50 | 19.11 | 19.15 | 49,526 | -0.24(-1.24%) |
May 15, 2012 | 19.50 | 19.70 | 19.36 | 19.39 | 38,771 | -0.46(-2.32%) |
May 14, 2012 | 19.84 | 19.96 | 19.78 | 19.85 | 27,626 | -0.48(-2.36%) |
May 11, 2012 | 20.08 | 20.54 | 20.06 | 20.33 | 25,426 | +0.08(+0.40%) |
May 10, 2012 | 20.31 | 20.41 | 20.23 | 20.25 | 62,029 | +0.33(+1.66%) |
May 09, 2012 | 19.61 | 20.06 | 19.54 | 19.92 | 52,580 | -0.51(-2.50%) |
May 08, 2012 | 20.47 | 20.60 | 20.21 | 20.43 | 40,794 | -0.40(-1.90%) |
May 07, 2012 | 20.68 | 20.85 | 20.61 | 20.83 | 31,361 | +0.07(+0.32%) |
May 04, 2012 | 20.96 | 21.15 | 20.75 | 20.76 | 33,004 | -0.43(-2.04%) |
May 03, 2012 | 21.68 | 21.89 | 21.06 | 21.19 | 71,438 | +0.06(+0.29%) |
May 02, 2012 | 21.11 | 21.13 | 20.69 | 21.13 | 56,708 | -0.30(-1.40%) |