Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.05 | 31.11 | 30.34 | 30.61 | 0 | -0.55(-1.77%) |
Apr 29, 2013 | 31.48 | 31.75 | 30.98 | 31.16 | 1,062,049 | -0.24(-0.76%) |
Apr 26, 2013 | 31.10 | 31.78 | 30.75 | 31.40 | 1,586,719 | -0.52(-1.63%) |
Apr 25, 2013 | 31.46 | 32.33 | 31.32 | 31.92 | 988,367 | +0.65(+2.08%) |
Apr 24, 2013 | 31.78 | 32.01 | 31.25 | 31.27 | 1,315,271 | -0.44(-1.39%) |
Apr 23, 2013 | 31.24 | 32.30 | 31.00 | 31.71 | 1,872,342 | +0.71(+2.29%) |
Apr 22, 2013 | 30.38 | 31.39 | 30.35 | 31.00 | 2,551,208 | -0.27(-0.86%) |
Apr 19, 2013 | 29.08 | 31.59 | 29.00 | 31.27 | 2,490,577 | +2.07(+7.09%) |
Apr 18, 2013 | 29.25 | 30.75 | 28.44 | 29.20 | 3,273,310 | -0.52(-1.75%) |
Apr 17, 2013 | 28.19 | 30.29 | 27.48 | 29.72 | 7,282,364 | +4.12(+16.09%) |
Apr 16, 2013 | 24.69 | 25.65 | 24.42 | 25.60 | 1,919,701 | +1.11(+4.53%) |
Apr 15, 2013 | 24.91 | 25.05 | 24.26 | 24.49 | 1,859,306 | -0.50(-2.00%) |
Apr 12, 2013 | 24.27 | 25.21 | 24.16 | 24.99 | 1,856,051 | +0.66(+2.71%) |
Apr 11, 2013 | 23.65 | 24.39 | 23.65 | 24.33 | 1,225,888 | +0.53(+2.23%) |
Apr 10, 2013 | 23.10 | 23.80 | 23.10 | 23.80 | 1,153,247 | +0.84(+3.66%) |
Apr 09, 2013 | 22.67 | 23.16 | 22.63 | 22.96 | 796,611 | +0.29(+1.28%) |
Apr 08, 2013 | 22.45 | 22.70 | 22.35 | 22.67 | 636,367 | +0.32(+1.43%) |
Apr 05, 2013 | 22.33 | 22.50 | 22.17 | 22.35 | 777,203 | -0.39(-1.72%) |
Apr 04, 2013 | 23.40 | 23.40 | 22.41 | 22.74 | 1,151,080 | -0.44(-1.90%) |
Apr 03, 2013 | 23.85 | 23.86 | 23.14 | 23.18 | 938,083 | -0.68(-2.85%) |
Apr 02, 2013 | 23.16 | 24.04 | 23.00 | 23.86 | 1,419,543 | +0.78(+3.38%) |
Apr 01, 2013 | 23.61 | 23.77 | 22.86 | 23.08 | 1,053,993 | -0.62(-2.62%) |
Mar 28, 2013 | 23.92 | 24.02 | 23.61 | 23.70 | 894,170 | -0.11(-0.46%) |
Mar 27, 2013 | 23.33 | 23.86 | 23.25 | 23.81 | 1,497,685 | +0.35(+1.49%) |
Mar 26, 2013 | 22.87 | 23.50 | 22.76 | 23.46 | 1,391,593 | +0.85(+3.76%) |
Mar 25, 2013 | 22.81 | 22.86 | 22.44 | 22.61 | 452,908 | -0.11(-0.48%) |
Mar 22, 2013 | 22.57 | 22.74 | 22.41 | 22.72 | 675,593 | +0.29(+1.29%) |
Mar 21, 2013 | 22.68 | 22.92 | 22.33 | 22.43 | 686,727 | -0.40(-1.75%) |
Mar 20, 2013 | 22.73 | 22.92 | 22.55 | 22.83 | 510,826 | +0.17(+0.75%) |
Mar 19, 2013 | 22.79 | 23.08 | 22.45 | 22.66 | 575,581 | -0.03(-0.13%) |
Mar 18, 2013 | 22.54 | 22.90 | 22.42 | 22.69 | 622,743 | -0.06(-0.26%) |
Mar 15, 2013 | 23.16 | 23.22 | 22.74 | 22.75 | 2,295,835 | -0.42(-1.81%) |
Mar 14, 2013 | 22.77 | 23.18 | 22.71 | 23.17 | 708,486 | +0.37(+1.62%) |
Mar 13, 2013 | 22.93 | 23.00 | 22.66 | 22.80 | 751,088 | -0.16(-0.72%) |
Mar 12, 2013 | 23.12 | 23.15 | 22.78 | 22.96 | 716,426 | -0.21(-0.93%) |
Mar 11, 2013 | 22.74 | 23.21 | 22.74 | 23.18 | 866,908 | +0.31(+1.36%) |
Mar 08, 2013 | 22.22 | 22.91 | 22.22 | 22.87 | 958,456 | +0.33(+1.46%) |
Mar 07, 2013 | 22.56 | 22.64 | 22.28 | 22.54 | 547,726 | +0.05(+0.22%) |
Mar 06, 2013 | 22.48 | 22.66 | 22.35 | 22.49 | 1,068,463 | +0.07(+0.31%) |
Mar 05, 2013 | 22.68 | 22.88 | 22.26 | 22.42 | 1,322,530 | -0.10(-0.44%) |
Mar 04, 2013 | 21.88 | 22.55 | 21.80 | 22.52 | 1,063,896 | +0.65(+2.97%) |
Mar 01, 2013 | 21.44 | 21.94 | 21.31 | 21.87 | 994,088 | +0.16(+0.71%) |
Feb 28, 2013 | 21.57 | 21.93 | 21.06 | 21.71 | 1,497,584 | +0.52(+2.43%) |
Feb 27, 2013 | 20.59 | 21.36 | 20.27 | 21.20 | 1,101,741 | +0.65(+3.16%) |
Feb 26, 2013 | 20.52 | 20.70 | 19.77 | 20.55 | 1,388,069 | -0.26(-1.25%) |
Feb 22, 2013 | 20.84 | 20.97 | 20.68 | 20.81 | 801,605 | +0.13(+0.63%) |
Feb 21, 2013 | 21.56 | 21.79 | 20.49 | 20.68 | 1,926,185 | -0.88(-4.08%) |
Feb 20, 2013 | 21.31 | 21.71 | 21.01 | 21.56 | 1,437,762 | +0.32(+1.51%) |
Feb 19, 2013 | 21.19 | 21.27 | 20.86 | 21.24 | 966,619 | +0.05(+0.24%) |
Feb 15, 2013 | 21.63 | 21.63 | 21.16 | 21.19 | 650,124 | -0.25(-1.17%) |
Feb 14, 2013 | 21.49 | 21.62 | 21.16 | 21.44 | 669,191 | -0.14(-0.65%) |
Feb 13, 2013 | 21.28 | 21.63 | 21.23 | 21.58 | 1,339,714 | +0.43(+2.03%) |
Feb 12, 2013 | 21.11 | 21.19 | 20.86 | 21.15 | 816,220 | +0.10(+0.48%) |
Feb 11, 2013 | 21.15 | 21.39 | 20.83 | 21.05 | 1,236,645 | -0.01(-0.05%) |
Feb 08, 2013 | 21.20 | 21.27 | 20.72 | 21.06 | 1,402,602 | -0.04(-0.19%) |
Feb 07, 2013 | 21.49 | 21.79 | 20.81 | 21.10 | 1,186,193 | -0.33(-1.54%) |
Feb 06, 2013 | 21.67 | 21.80 | 21.14 | 21.43 | 1,740,044 | -0.22(-1.02%) |
Feb 04, 2013 | 21.72 | 22.05 | 21.52 | 21.65 | 1,639,347 | -0.11(-0.51%) |
Feb 01, 2013 | 21.42 | 22.07 | 21.01 | 21.76 | 5,891,241 | -1.29(-5.62%) |
Jan 31, 2013 | 22.60 | 23.36 | 21.56 | 23.05 | 2,686,679 | +1.13(+5.18%) |
Jan 30, 2013 | 22.36 | 22.55 | 21.62 | 21.92 | 1,336,003 | -0.52(-2.32%) |
Jan 29, 2013 | 22.11 | 22.47 | 22.09 | 22.44 | 786,140 | +0.25(+1.13%) |
Jan 28, 2013 | 22.10 | 22.31 | 21.83 | 22.19 | 817,040 | +0.17(+0.77%) |
Jan 25, 2013 | 21.90 | 22.08 | 21.80 | 22.02 | 735,746 | +0.22(+1.01%) |
Jan 24, 2013 | 21.72 | 22.10 | 21.55 | 21.80 | 797,256 | +0.12(+0.55%) |
Jan 23, 2013 | 22.31 | 22.31 | 21.63 | 21.68 | 1,064,971 | -0.82(-3.64%) |
Jan 22, 2013 | 22.23 | 22.52 | 22.12 | 22.50 | 983,629 | +0.09(+0.40%) |
Jan 18, 2013 | 22.17 | 22.45 | 22.13 | 22.41 | 824,276 | +0.29(+1.31%) |
Jan 17, 2013 | 22.22 | 22.23 | 21.95 | 22.12 | 1,196,221 | -0.07(-0.32%) |
Jan 16, 2013 | 22.48 | 22.48 | 22.02 | 22.19 | 1,193,242 | -0.15(-0.67%) |
Jan 15, 2013 | 22.32 | 22.65 | 22.12 | 22.34 | 1,078,310 | +0.24(+1.09%) |
Jan 14, 2013 | 21.89 | 22.30 | 21.73 | 22.10 | 1,184,385 | +0.20(+0.91%) |
Jan 11, 2013 | 21.92 | 22.19 | 21.80 | 21.90 | 1,014,425 | +0.13(+0.60%) |
Jan 10, 2013 | 22.50 | 22.50 | 21.63 | 21.77 | 1,591,792 | +0.16(+0.74%) |
Jan 09, 2013 | 21.47 | 22.07 | 21.35 | 21.61 | 1,967,000 | +0.48(+2.27%) |
Jan 08, 2013 | 21.11 | 21.24 | 20.95 | 21.13 | 934,817 | -0.07(-0.33%) |
Jan 07, 2013 | 20.20 | 21.58 | 20.09 | 21.20 | 1,966,497 | +0.88(+4.33%) |
Jan 04, 2013 | 20.00 | 20.40 | 19.90 | 20.32 | 934,582 | +0.40(+2.01%) |
Jan 03, 2013 | 19.23 | 20.00 | 19.00 | 19.92 | 993,614 | +0.64(+3.32%) |
Jan 02, 2013 | 18.89 | 19.30 | 18.52 | 19.28 | 1,011,973 | +0.76(+4.10%) |
Dec 31, 2012 | 18.51 | 18.55 | 18.21 | 18.52 | 791,139 | +0.00(+0.00%) |
Dec 28, 2012 | 18.66 | 18.99 | 18.49 | 18.52 | 479,183 | -0.29(-1.54%) |
Dec 27, 2012 | 19.06 | 19.31 | 18.47 | 18.81 | 466,544 | -0.27(-1.42%) |
Dec 26, 2012 | 19.23 | 19.29 | 18.91 | 19.08 | 404,694 | -0.14(-0.73%) |
Dec 24, 2012 | 19.23 | 19.27 | 18.76 | 19.22 | 197,880 | -0.05(-0.26%) |
Dec 21, 2012 | 19.17 | 19.59 | 19.04 | 19.27 | 1,374,782 | -0.05(-0.26%) |
Dec 20, 2012 | 19.21 | 19.52 | 19.19 | 19.32 | 490,014 | +0.06(+0.31%) |
Dec 19, 2012 | 19.27 | 19.39 | 19.12 | 19.26 | 344,262 | -0.03(-0.16%) |
Dec 18, 2012 | 19.36 | 19.41 | 19.14 | 19.29 | 720,895 | -0.05(-0.26%) |
Dec 17, 2012 | 19.02 | 19.38 | 18.95 | 19.34 | 489,569 | +0.39(+2.06%) |
Dec 14, 2012 | 18.72 | 19.00 | 18.70 | 18.95 | 484,013 | +0.13(+0.69%) |
Dec 13, 2012 | 19.03 | 19.03 | 18.61 | 18.82 | 526,976 | -0.25(-1.31%) |
Dec 12, 2012 | 19.40 | 19.79 | 19.01 | 19.07 | 533,657 | -0.32(-1.65%) |
Dec 11, 2012 | 19.18 | 19.47 | 18.95 | 19.39 | 636,948 | +0.39(+2.05%) |
Dec 10, 2012 | 18.67 | 19.00 | 18.67 | 19.00 | 727,229 | +0.32(+1.69%) |
Dec 07, 2012 | 18.94 | 18.97 | 18.60 | 18.68 | 614,626 | -0.14(-0.72%) |
Dec 06, 2012 | 18.90 | 18.99 | 18.51 | 18.82 | 988,656 | -0.04(-0.23%) |
Dec 05, 2012 | 19.71 | 19.76 | 18.84 | 18.86 | 1,014,571 | -0.73(-3.74%) |
Dec 04, 2012 | 19.68 | 19.89 | 19.59 | 19.59 | 728,126 | +0.29(+1.48%) |
Nov 30, 2012 | 19.71 | 19.81 | 19.14 | 19.31 | 1,386,901 | -0.39(-1.98%) |
Nov 29, 2012 | 19.67 | 19.75 | 19.41 | 19.70 | 675,560 | +0.24(+1.23%) |
Nov 28, 2012 | 19.54 | 19.80 | 18.93 | 19.46 | 875,253 | -0.20(-1.02%) |
Nov 27, 2012 | 19.89 | 19.98 | 19.65 | 19.66 | 699,197 | -0.31(-1.55%) |
Nov 26, 2012 | 19.85 | 20.03 | 19.76 | 19.97 | 1,033,964 | +0.13(+0.66%) |
Nov 23, 2012 | 19.81 | 19.94 | 19.52 | 19.84 | 329,109 | +0.13(+0.66%) |
Nov 21, 2012 | 19.88 | 20.00 | 19.56 | 19.71 | 590,298 | -0.15(-0.76%) |
Nov 20, 2012 | 20.01 | 20.19 | 19.78 | 19.86 | 1,021,115 | -0.07(-0.35%) |
Nov 19, 2012 | 19.71 | 19.96 | 19.28 | 19.93 | 818,116 | +0.44(+2.26%) |
Nov 16, 2012 | 18.94 | 19.58 | 18.60 | 19.49 | 976,943 | +0.53(+2.80%) |
Nov 15, 2012 | 19.46 | 19.52 | 18.64 | 18.96 | 1,062,193 | -0.51(-2.62%) |
Nov 14, 2012 | 20.20 | 20.34 | 19.40 | 19.47 | 731,372 | -0.72(-3.57%) |
Nov 13, 2012 | 19.46 | 20.36 | 19.35 | 20.19 | 580,162 | -0.09(-0.44%) |
Nov 12, 2012 | 20.25 | 20.51 | 20.03 | 20.28 | 607,230 | +0.04(+0.20%) |
Nov 09, 2012 | 19.64 | 20.35 | 19.35 | 20.24 | 1,206,160 | +0.47(+2.38%) |
Nov 08, 2012 | 20.03 | 20.19 | 19.63 | 19.77 | 684,981 | -0.18(-0.90%) |
Nov 07, 2012 | 20.30 | 20.50 | 19.85 | 19.95 | 1,315,568 | -0.66(-3.20%) |
Nov 06, 2012 | 20.10 | 20.69 | 20.04 | 20.61 | 1,305,422 | +0.57(+2.84%) |
Nov 05, 2012 | 19.26 | 20.05 | 19.26 | 20.04 | 907,127 | +0.76(+3.94%) |
Nov 02, 2012 | 19.62 | 19.91 | 19.27 | 19.28 | 968,730 | -0.22(-1.13%) |
Nov 01, 2012 | 18.84 | 19.60 | 18.80 | 19.50 | 1,357,589 | +0.98(+5.29%) |
Oct 31, 2012 | 18.80 | 18.99 | 18.40 | 18.52 | 1,070,933 | -0.32(-1.70%) |
Oct 26, 2012 | 18.67 | 18.84 | 18.84 | 18.84 | 890,000 | +0.48(+2.61%) |
Oct 25, 2012 | 18.19 | 18.47 | 18.06 | 18.36 | 436,888 | +0.28(+1.55%) |
Oct 24, 2012 | 18.37 | 18.64 | 18.01 | 18.08 | 493,447 | -0.23(-1.26%) |
Oct 23, 2012 | 18.28 | 19.19 | 18.00 | 18.31 | 536,918 | -0.45(-2.40%) |
Oct 19, 2012 | 19.26 | 19.26 | 18.52 | 18.76 | 1,097,509 | -0.66(-3.40%) |
Oct 18, 2012 | 19.75 | 20.00 | 19.42 | 19.42 | 819,394 | -0.32(-1.62%) |
Oct 17, 2012 | 19.90 | 20.08 | 19.71 | 19.74 | 659,523 | -0.14(-0.70%) |
Oct 16, 2012 | 19.57 | 19.89 | 19.46 | 19.88 | 764,467 | +0.43(+2.21%) |
Oct 15, 2012 | 19.23 | 19.51 | 19.10 | 19.45 | 781,831 | +0.23(+1.20%) |
Oct 12, 2012 | 19.26 | 19.38 | 19.08 | 19.22 | 599,707 | +0.10(+0.52%) |
Oct 11, 2012 | 19.39 | 19.55 | 19.04 | 19.12 | 1,119,634 | -0.18(-0.93%) |
Oct 10, 2012 | 20.01 | 20.01 | 19.18 | 19.30 | 750,742 | -0.71(-3.55%) |
Oct 09, 2012 | 20.58 | 20.63 | 19.61 | 20.01 | 1,332,757 | -0.54(-2.63%) |
Oct 08, 2012 | 20.73 | 20.76 | 20.43 | 20.55 | 310,714 | -0.33(-1.58%) |
Oct 05, 2012 | 20.55 | 20.96 | 20.55 | 20.88 | 477,917 | +0.37(+1.80%) |
Oct 04, 2012 | 20.61 | 20.74 | 20.33 | 20.51 | 621,705 | -0.10(-0.49%) |
Oct 03, 2012 | 20.70 | 20.85 | 20.44 | 20.61 | 673,952 | -0.02(-0.10%) |
Oct 02, 2012 | 20.78 | 20.88 | 20.56 | 20.63 | 587,878 | -0.01(-0.05%) |
Oct 01, 2012 | 20.81 | 20.98 | 20.32 | 20.64 | 1,059,001 | -0.11(-0.53%) |
Sep 28, 2012 | 20.53 | 20.97 | 20.51 | 20.75 | 743,547 | +0.09(+0.44%) |
Sep 27, 2012 | 20.68 | 20.83 | 20.48 | 20.66 | 1,320,172 | +0.12(+0.58%) |
Sep 26, 2012 | 20.88 | 20.95 | 20.34 | 20.54 | 1,328,296 | +0.10(+0.49%) |
Sep 25, 2012 | 21.00 | 21.12 | 20.41 | 20.44 | 1,469,392 | -0.43(-2.06%) |
Sep 24, 2012 | 20.50 | 21.00 | 20.36 | 20.87 | 1,569,598 | +0.35(+1.71%) |
Sep 21, 2012 | 20.21 | 20.77 | 20.10 | 20.52 | 2,894,236 | +0.54(+2.69%) |
Sep 20, 2012 | 19.48 | 20.26 | 19.47 | 19.98 | 1,117,776 | +0.34(+1.74%) |
Sep 19, 2012 | 19.59 | 19.75 | 19.46 | 19.64 | 1,036,679 | +0.04(+0.20%) |
Sep 18, 2012 | 19.59 | 20.00 | 19.38 | 19.60 | 1,104,218 | +0.11(+0.56%) |
Sep 17, 2012 | 19.14 | 19.50 | 19.02 | 19.49 | 657,359 | +0.34(+1.78%) |
Sep 14, 2012 | 19.00 | 19.25 | 18.96 | 19.15 | 737,628 | +0.24(+1.27%) |
Sep 13, 2012 | 18.69 | 19.03 | 18.52 | 18.91 | 667,467 | +0.18(+0.96%) |
Sep 12, 2012 | 18.80 | 19.04 | 18.56 | 18.73 | 489,501 | -0.04(-0.21%) |
Sep 11, 2012 | 18.91 | 18.97 | 18.67 | 18.77 | 369,876 | -0.17(-0.90%) |
Sep 10, 2012 | 18.93 | 19.20 | 18.81 | 18.94 | 456,414 | -0.05(-0.26%) |
Sep 07, 2012 | 19.00 | 19.05 | 18.84 | 18.99 | 674,302 | +0.00(+0.00%) |
Sep 06, 2012 | 18.48 | 19.01 | 18.39 | 18.99 | 682,198 | +0.58(+3.15%) |
Sep 05, 2012 | 18.36 | 18.50 | 18.26 | 18.41 | 723,932 | +0.02(+0.11%) |
Sep 04, 2012 | 18.30 | 18.50 | 18.20 | 18.39 | 766,478 | +0.04(+0.22%) |
Aug 31, 2012 | 18.65 | 18.65 | 18.24 | 18.35 | 492,453 | -0.18(-0.97%) |
Aug 30, 2012 | 18.47 | 18.56 | 18.23 | 18.53 | 806,166 | -0.06(-0.32%) |
Aug 29, 2012 | 18.31 | 18.71 | 18.18 | 18.59 | 1,146,572 | +0.79(+4.44%) |
Aug 27, 2012 | 18.02 | 18.10 | 17.57 | 17.80 | 883,041 | -0.14(-0.78%) |
Aug 24, 2012 | 17.63 | 18.10 | 17.63 | 17.94 | 439,245 | +0.23(+1.30%) |
Aug 23, 2012 | 17.90 | 17.97 | 17.65 | 17.71 | 776,933 | -0.22(-1.23%) |
Aug 22, 2012 | 18.13 | 18.20 | 17.81 | 17.93 | 583,212 | -0.29(-1.59%) |
Aug 21, 2012 | 18.35 | 18.68 | 18.11 | 18.22 | 995,704 | -0.12(-0.65%) |
Aug 20, 2012 | 17.83 | 18.56 | 17.62 | 18.34 | 1,432,483 | +0.49(+2.75%) |
Aug 17, 2012 | 17.79 | 17.87 | 17.57 | 17.85 | 625,253 | +0.02(+0.11%) |
Aug 16, 2012 | 18.03 | 18.31 | 17.76 | 17.83 | 535,127 | -0.25(-1.38%) |
Aug 15, 2012 | 17.69 | 18.08 | 17.67 | 18.08 | 554,518 | +0.30(+1.69%) |
Aug 14, 2012 | 17.71 | 18.13 | 17.68 | 17.78 | 790,605 | +0.10(+0.57%) |
Aug 13, 2012 | 17.60 | 17.70 | 17.46 | 17.68 | 560,460 | +0.02(+0.11%) |
Aug 10, 2012 | 17.54 | 17.85 | 17.45 | 17.66 | 520,079 | +0.12(+0.68%) |
Aug 09, 2012 | 17.70 | 17.78 | 17.50 | 17.54 | 549,957 | -0.14(-0.79%) |
Aug 08, 2012 | 17.87 | 18.02 | 17.53 | 17.68 | 1,031,236 | -0.31(-1.72%) |
Aug 07, 2012 | 18.18 | 18.18 | 17.79 | 17.99 | 806,050 | -0.14(-0.77%) |
Aug 06, 2012 | 18.18 | 18.50 | 17.91 | 18.13 | 920,604 | +0.02(+0.11%) |
Aug 03, 2012 | 18.54 | 18.74 | 18.06 | 18.11 | 890,920 | -0.09(-0.49%) |
Aug 02, 2012 | 18.15 | 18.24 | 17.78 | 18.20 | 804,980 | -0.01(-0.05%) |
Aug 01, 2012 | 18.58 | 18.97 | 18.20 | 18.21 | 1,021,747 | -0.38(-2.04%) |
Jul 31, 2012 | 19.28 | 19.38 | 18.55 | 18.59 | 1,185,973 | -0.44(-2.31%) |
Jul 30, 2012 | 19.50 | 19.59 | 19.01 | 19.03 | 1,177,820 | -0.50(-2.56%) |
Jul 27, 2012 | 18.77 | 19.99 | 18.57 | 19.53 | 2,449,422 | +0.74(+3.94%) |
Jul 26, 2012 | 19.25 | 19.25 | 18.45 | 18.79 | 2,570,188 | +0.00(+0.00%) |
Jul 25, 2012 | 18.76 | 18.82 | 18.50 | 18.79 | 1,290,985 | +0.24(+1.29%) |
Jul 24, 2012 | 18.71 | 18.83 | 18.43 | 18.55 | 1,041,849 | -0.17(-0.91%) |
Jul 23, 2012 | 18.49 | 18.83 | 18.25 | 18.72 | 1,377,550 | -0.13(-0.69%) |
Jul 20, 2012 | 18.50 | 19.05 | 18.45 | 18.85 | 2,017,692 | +0.07(+0.37%) |
Jul 19, 2012 | 18.24 | 18.81 | 18.16 | 18.78 | 2,719,212 | +0.65(+3.59%) |
Jul 18, 2012 | 17.84 | 18.15 | 17.65 | 18.13 | 2,429,795 | +0.64(+3.66%) |
Jul 17, 2012 | 17.31 | 17.50 | 17.01 | 17.49 | 1,137,476 | +0.19(+1.10%) |
Jul 16, 2012 | 17.30 | 17.40 | 17.00 | 17.30 | 659,940 | +0.03(+0.17%) |
Jul 13, 2012 | 17.33 | 17.47 | 17.18 | 17.27 | 569,222 | +0.05(+0.29%) |
Jul 12, 2012 | 17.28 | 17.47 | 16.97 | 17.22 | 1,246,573 | -0.16(-0.92%) |
Jul 11, 2012 | 17.50 | 17.56 | 17.09 | 17.38 | 1,392,092 | -0.06(-0.34%) |
Jul 10, 2012 | 17.50 | 17.75 | 17.42 | 17.44 | 922,148 | -0.04(-0.23%) |
Jul 09, 2012 | 17.70 | 17.76 | 17.35 | 17.48 | 988,578 | -0.21(-1.19%) |
Jul 06, 2012 | 17.56 | 17.79 | 17.43 | 17.69 | 923,322 | -0.06(-0.34%) |
Jul 05, 2012 | 17.89 | 18.13 | 17.58 | 17.75 | 835,787 | -0.13(-0.73%) |
Jul 03, 2012 | 17.62 | 18.03 | 17.48 | 17.88 | 968,545 | +0.32(+1.82%) |
Jul 02, 2012 | 17.14 | 17.91 | 17.14 | 17.56 | 2,407,768 | +0.59(+3.48%) |
Jun 29, 2012 | 16.64 | 17.00 | 16.57 | 16.97 | 917,983 | +0.65(+3.98%) |
Jun 28, 2012 | 16.46 | 16.51 | 16.04 | 16.32 | 726,181 | -0.24(-1.45%) |
Jun 27, 2012 | 16.00 | 16.61 | 15.85 | 16.56 | 953,631 | +0.60(+3.76%) |
Jun 26, 2012 | 16.20 | 16.29 | 15.69 | 15.96 | 829,631 | -0.24(-1.48%) |
Jun 25, 2012 | 16.06 | 16.29 | 15.79 | 16.20 | 1,193,066 | +0.05(+0.31%) |
Jun 22, 2012 | 16.05 | 16.34 | 15.82 | 16.15 | 4,964,043 | +0.26(+1.64%) |
Jun 21, 2012 | 16.21 | 16.38 | 15.79 | 15.89 | 1,035,517 | -0.26(-1.61%) |
Jun 20, 2012 | 16.56 | 16.65 | 16.15 | 16.15 | 923,990 | -0.49(-2.94%) |
Jun 19, 2012 | 16.40 | 16.70 | 16.21 | 16.64 | 1,436,053 | +0.37(+2.27%) |
Jun 18, 2012 | 15.57 | 16.39 | 15.46 | 16.27 | 1,410,947 | +0.59(+3.76%) |
Jun 15, 2012 | 15.99 | 16.01 | 15.65 | 15.68 | 1,761,030 | -0.33(-2.06%) |
Jun 14, 2012 | 15.81 | 16.09 | 15.64 | 16.01 | 1,052,414 | +0.14(+0.85%) |
Jun 13, 2012 | 15.82 | 16.20 | 15.67 | 15.88 | 1,262,100 | -0.02(-0.09%) |
Jun 12, 2012 | 15.89 | 15.97 | 15.52 | 15.89 | 1,053,517 | +0.14(+0.89%) |
Jun 11, 2012 | 15.58 | 15.93 | 15.41 | 15.75 | 2,408,686 | +0.36(+2.34%) |
Jun 08, 2012 | 15.13 | 15.60 | 15.02 | 15.39 | 930,844 | +0.23(+1.52%) |
Jun 07, 2012 | 15.82 | 15.91 | 15.15 | 15.16 | 813,849 | -0.44(-2.82%) |
Jun 06, 2012 | 15.44 | 15.66 | 15.33 | 15.60 | 1,278,629 | +0.30(+1.96%) |
Jun 05, 2012 | 15.24 | 15.46 | 15.17 | 15.30 | 1,266,168 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.45 | 15.05 | 15.27 | 1,356,615 | +0.15(+0.99%) |
Jun 01, 2012 | 15.38 | 15.52 | 14.82 | 15.12 | 2,538,337 | -0.50(-3.20%) |
May 31, 2012 | 16.03 | 16.22 | 15.59 | 15.62 | 1,905,405 | -0.44(-2.74%) |
May 30, 2012 | 16.37 | 16.39 | 16.04 | 16.06 | 1,211,530 | -0.52(-3.14%) |
May 29, 2012 | 16.20 | 16.74 | 16.06 | 16.58 | 1,711,655 | +0.44(+2.73%) |
May 25, 2012 | 15.88 | 16.21 | 15.70 | 16.14 | 1,042,883 | +0.19(+1.19%) |
May 24, 2012 | 16.03 | 16.14 | 15.71 | 15.95 | 1,123,789 | +0.01(+0.06%) |
May 23, 2012 | 16.05 | 16.15 | 15.85 | 15.94 | 1,731,334 | -0.28(-1.73%) |
May 22, 2012 | 16.55 | 16.64 | 16.18 | 16.22 | 1,322,451 | -0.33(-1.99%) |
May 21, 2012 | 16.41 | 16.68 | 16.32 | 16.55 | 1,224,357 | +0.13(+0.79%) |
May 18, 2012 | 16.70 | 17.24 | 16.23 | 16.42 | 1,276,637 | -0.29(-1.74%) |
May 17, 2012 | 18.27 | 18.44 | 16.63 | 16.71 | 2,996,015 | -1.51(-8.29%) |
May 16, 2012 | 18.01 | 18.24 | 17.94 | 18.22 | 907,884 | +0.23(+1.28%) |
May 15, 2012 | 17.93 | 18.18 | 17.92 | 17.99 | 748,149 | +0.01(+0.06%) |
May 14, 2012 | 17.99 | 18.23 | 17.80 | 17.98 | 699,041 | -0.11(-0.61%) |
May 11, 2012 | 17.75 | 18.30 | 17.60 | 18.09 | 1,147,238 | +0.13(+0.72%) |
May 10, 2012 | 17.73 | 17.97 | 17.60 | 17.96 | 1,051,721 | +0.39(+2.22%) |
May 09, 2012 | 17.64 | 17.85 | 17.36 | 17.57 | 1,209,794 | -0.22(-1.24%) |
May 08, 2012 | 18.13 | 18.29 | 17.66 | 17.79 | 1,232,123 | -0.52(-2.84%) |
May 07, 2012 | 18.00 | 18.48 | 17.89 | 18.31 | 1,053,588 | +0.24(+1.33%) |
May 04, 2012 | 18.20 | 18.50 | 17.93 | 18.07 | 1,733,634 | -0.28(-1.53%) |
May 03, 2012 | 18.39 | 18.58 | 18.01 | 18.35 | 1,178,084 | -0.02(-0.11%) |
May 02, 2012 | 17.45 | 18.39 | 17.44 | 18.37 | 1,454,005 | +0.77(+4.37%) |