Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.65 | 21.91 | 21.44 | 21.70 | 0 | +0.07(+0.32%) |
Apr 29, 2013 | 21.76 | 21.93 | 21.54 | 21.63 | 62,537 | -0.11(-0.51%) |
Apr 26, 2013 | 21.81 | 21.94 | 21.73 | 21.74 | 50,704 | -0.07(-0.32%) |
Apr 25, 2013 | 21.79 | 22.06 | 21.71 | 21.81 | 179,011 | +0.01(+0.05%) |
Apr 24, 2013 | 21.76 | 22.02 | 21.63 | 21.80 | 285,702 | +0.00(+0.00%) |
Apr 23, 2013 | 21.60 | 21.86 | 21.60 | 21.80 | 94,517 | +0.39(+1.82%) |
Apr 22, 2013 | 21.76 | 21.92 | 21.22 | 21.41 | 68,266 | -0.45(-2.06%) |
Apr 19, 2013 | 21.83 | 21.98 | 21.64 | 21.86 | 96,753 | +0.02(+0.09%) |
Apr 18, 2013 | 22.37 | 22.37 | 21.65 | 21.84 | 169,730 | -0.56(-2.50%) |
Apr 17, 2013 | 23.05 | 23.08 | 22.09 | 22.40 | 120,917 | -0.79(-3.41%) |
Apr 16, 2013 | 23.41 | 23.51 | 22.73 | 23.19 | 100,844 | -0.12(-0.51%) |
Apr 15, 2013 | 23.57 | 23.67 | 23.22 | 23.31 | 114,434 | -0.45(-1.89%) |
Apr 12, 2013 | 23.67 | 23.97 | 23.60 | 23.76 | 33,456 | +0.13(+0.55%) |
Apr 11, 2013 | 24.50 | 24.52 | 23.49 | 23.63 | 100,856 | -0.95(-3.86%) |
Apr 10, 2013 | 23.62 | 24.89 | 23.62 | 24.58 | 123,444 | +1.10(+4.68%) |
Apr 09, 2013 | 23.24 | 23.71 | 23.14 | 23.48 | 58,975 | +0.20(+0.86%) |
Apr 08, 2013 | 23.38 | 23.90 | 23.13 | 23.28 | 184,717 | +0.24(+1.04%) |
Apr 05, 2013 | 21.19 | 23.50 | 21.19 | 23.04 | 749,157 | +1.54(+7.16%) |
Apr 04, 2013 | 21.32 | 21.62 | 21.28 | 21.50 | 110,773 | +0.15(+0.70%) |
Apr 03, 2013 | 21.07 | 21.53 | 21.05 | 21.35 | 91,854 | +0.17(+0.80%) |
Apr 02, 2013 | 21.91 | 22.03 | 21.07 | 21.18 | 99,106 | -0.57(-2.62%) |
Apr 01, 2013 | 22.14 | 22.37 | 21.66 | 21.75 | 181,849 | -0.45(-2.03%) |
Mar 28, 2013 | 22.55 | 22.56 | 22.16 | 22.20 | 46,888 | -0.29(-1.29%) |
Mar 27, 2013 | 22.35 | 22.60 | 22.33 | 22.49 | 76,539 | -0.04(-0.18%) |
Mar 26, 2013 | 22.79 | 22.79 | 21.63 | 22.53 | 44,012 | -0.15(-0.66%) |
Mar 25, 2013 | 22.57 | 22.86 | 22.34 | 22.68 | 43,465 | +0.10(+0.44%) |
Mar 22, 2013 | 22.30 | 22.59 | 22.30 | 22.58 | 23,062 | +0.36(+1.62%) |
Mar 21, 2013 | 22.50 | 22.53 | 22.21 | 22.22 | 39,576 | -0.50(-2.20%) |
Mar 20, 2013 | 22.32 | 22.82 | 22.27 | 22.72 | 35,927 | +0.44(+1.97%) |
Mar 19, 2013 | 22.35 | 22.41 | 21.85 | 22.28 | 28,772 | -0.09(-0.40%) |
Mar 18, 2013 | 22.30 | 22.48 | 22.18 | 22.37 | 24,747 | -0.19(-0.84%) |
Mar 15, 2013 | 22.40 | 22.68 | 22.17 | 22.56 | 106,012 | +0.29(+1.30%) |
Mar 14, 2013 | 21.90 | 22.34 | 21.81 | 22.27 | 102,568 | +0.43(+1.97%) |
Mar 13, 2013 | 21.68 | 21.94 | 21.63 | 21.84 | 28,039 | +0.13(+0.60%) |
Mar 12, 2013 | 21.62 | 21.99 | 21.52 | 21.71 | 99,341 | -0.01(-0.05%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.59 | 21.72 | 61,817 | +0.03(+0.14%) |
Mar 08, 2013 | 21.86 | 21.86 | 21.47 | 21.69 | 32,543 | +0.02(+0.09%) |
Mar 07, 2013 | 21.45 | 21.71 | 21.30 | 21.67 | 41,417 | +0.18(+0.84%) |
Mar 06, 2013 | 20.96 | 21.51 | 20.89 | 21.49 | 93,316 | +0.53(+2.53%) |
Mar 05, 2013 | 21.22 | 21.54 | 20.50 | 20.96 | 87,448 | -0.23(-1.09%) |
Mar 04, 2013 | 21.24 | 21.26 | 20.90 | 21.19 | 50,263 | -0.06(-0.28%) |
Mar 01, 2013 | 21.47 | 21.68 | 21.10 | 21.25 | 64,413 | -0.26(-1.21%) |
Feb 28, 2013 | 21.10 | 21.66 | 21.05 | 21.51 | 108,270 | +0.48(+2.28%) |
Feb 27, 2013 | 21.03 | 21.36 | 20.95 | 21.03 | 415,975 | -0.08(-0.38%) |
Feb 26, 2013 | 21.42 | 21.68 | 21.10 | 21.11 | 49,220 | -0.19(-0.89%) |
Feb 25, 2013 | 22.07 | 22.14 | 21.02 | 21.30 | 119,011 | -0.74(-3.36%) |
Feb 22, 2013 | 21.58 | 22.10 | 21.46 | 22.04 | 38,574 | +0.60(+2.80%) |
Feb 21, 2013 | 20.55 | 21.56 | 20.51 | 21.44 | 37,876 | +0.94(+4.59%) |
Feb 20, 2013 | 21.46 | 21.47 | 20.50 | 20.50 | 52,913 | -0.89(-4.16%) |
Feb 19, 2013 | 21.13 | 21.44 | 21.06 | 21.39 | 24,375 | +0.26(+1.23%) |
Feb 15, 2013 | 21.10 | 21.47 | 20.87 | 21.13 | 45,671 | +0.16(+0.76%) |
Feb 14, 2013 | 20.88 | 21.14 | 20.65 | 20.97 | 17,344 | +0.02(+0.10%) |
Feb 13, 2013 | 21.02 | 21.13 | 20.83 | 20.95 | 28,959 | -0.08(-0.38%) |
Feb 12, 2013 | 20.94 | 21.17 | 20.87 | 21.03 | 22,847 | +0.17(+0.81%) |
Feb 11, 2013 | 20.83 | 20.90 | 20.66 | 20.86 | 28,052 | +0.06(+0.29%) |
Feb 08, 2013 | 20.87 | 20.90 | 20.68 | 20.80 | 29,740 | -0.10(-0.48%) |
Feb 07, 2013 | 20.88 | 21.02 | 20.76 | 20.90 | 65,250 | +0.05(+0.24%) |
Feb 06, 2013 | 20.79 | 20.97 | 20.55 | 20.85 | 38,148 | +0.33(+1.61%) |
Feb 04, 2013 | 21.27 | 21.27 | 19.84 | 20.52 | 77,679 | -0.88(-4.11%) |
Feb 01, 2013 | 21.06 | 21.82 | 20.75 | 21.40 | 123,230 | +0.37(+1.76%) |
Jan 31, 2013 | 21.00 | 21.29 | 20.91 | 21.03 | 64,480 | +0.05(+0.24%) |
Jan 30, 2013 | 21.49 | 21.49 | 20.52 | 20.98 | 291,696 | -0.59(-2.74%) |
Jan 29, 2013 | 20.53 | 21.60 | 20.53 | 21.57 | 120,685 | +0.99(+4.81%) |
Jan 28, 2013 | 20.20 | 20.61 | 20.20 | 20.58 | 86,758 | +0.42(+2.08%) |
Jan 25, 2013 | 20.31 | 20.42 | 20.01 | 20.16 | 46,830 | -0.01(-0.05%) |
Jan 24, 2013 | 20.63 | 20.68 | 20.11 | 20.17 | 24,751 | -0.40(-1.94%) |
Jan 23, 2013 | 20.50 | 20.65 | 20.39 | 20.57 | 30,421 | +0.09(+0.44%) |
Jan 22, 2013 | 20.17 | 20.49 | 20.07 | 20.48 | 24,734 | +0.26(+1.29%) |
Jan 18, 2013 | 20.13 | 20.29 | 19.97 | 20.22 | 75,524 | +0.14(+0.70%) |
Jan 17, 2013 | 19.60 | 20.15 | 19.60 | 20.08 | 88,520 | +0.48(+2.45%) |
Jan 16, 2013 | 20.14 | 20.14 | 19.53 | 19.60 | 50,962 | -0.53(-2.63%) |
Jan 15, 2013 | 19.72 | 20.22 | 19.17 | 20.13 | 58,546 | +0.28(+1.41%) |
Jan 14, 2013 | 20.23 | 20.25 | 19.58 | 19.85 | 90,814 | -0.43(-2.12%) |
Jan 11, 2013 | 20.75 | 20.75 | 20.25 | 20.28 | 52,208 | -0.42(-2.03%) |
Jan 10, 2013 | 20.98 | 20.98 | 20.62 | 20.70 | 57,488 | -0.18(-0.86%) |
Jan 09, 2013 | 20.87 | 20.91 | 20.42 | 20.88 | 307,504 | +0.10(+0.48%) |
Jan 08, 2013 | 20.67 | 20.87 | 20.55 | 20.78 | 57,901 | +0.14(+0.68%) |
Jan 07, 2013 | 20.26 | 20.71 | 20.13 | 20.64 | 50,250 | +0.26(+1.28%) |
Jan 04, 2013 | 20.36 | 20.49 | 20.12 | 20.38 | 81,969 | +0.12(+0.59%) |
Jan 03, 2013 | 20.38 | 20.38 | 20.17 | 20.26 | 42,852 | -0.04(-0.20%) |
Jan 02, 2013 | 20.70 | 20.81 | 20.12 | 20.30 | 121,900 | +0.03(+0.15%) |
Dec 31, 2012 | 19.75 | 20.31 | 19.69 | 20.27 | 83,397 | +0.50(+2.53%) |
Dec 28, 2012 | 19.84 | 19.84 | 19.67 | 19.77 | 66,513 | -0.16(-0.80%) |
Dec 27, 2012 | 19.81 | 19.96 | 19.64 | 19.93 | 68,533 | +0.17(+0.86%) |
Dec 26, 2012 | 19.61 | 19.81 | 19.37 | 19.76 | 47,961 | +0.14(+0.71%) |
Dec 24, 2012 | 19.70 | 19.80 | 19.46 | 19.62 | 31,671 | -0.11(-0.56%) |
Dec 21, 2012 | 19.87 | 19.96 | 19.57 | 19.73 | 141,945 | -0.25(-1.25%) |
Dec 20, 2012 | 19.75 | 20.04 | 19.60 | 19.98 | 63,206 | +0.18(+0.91%) |
Dec 19, 2012 | 19.70 | 19.99 | 19.59 | 19.80 | 69,969 | +0.12(+0.61%) |
Dec 18, 2012 | 19.45 | 19.86 | 19.45 | 19.68 | 53,968 | +0.20(+1.03%) |
Dec 17, 2012 | 19.25 | 19.55 | 19.25 | 19.48 | 56,665 | +0.23(+1.19%) |
Dec 14, 2012 | 19.30 | 19.45 | 19.21 | 19.25 | 49,125 | -0.05(-0.26%) |
Dec 13, 2012 | 19.27 | 19.47 | 19.22 | 19.30 | 45,094 | +0.03(+0.16%) |
Dec 12, 2012 | 19.31 | 19.35 | 19.23 | 19.27 | 63,606 | +0.04(+0.21%) |
Dec 11, 2012 | 18.91 | 19.27 | 18.83 | 19.23 | 132,297 | +0.46(+2.45%) |
Dec 10, 2012 | 18.70 | 18.80 | 18.61 | 18.77 | 46,262 | +0.10(+0.54%) |
Dec 07, 2012 | 18.62 | 18.72 | 18.56 | 18.67 | 57,640 | +0.04(+0.21%) |
Dec 06, 2012 | 18.45 | 18.63 | 18.40 | 18.63 | 51,260 | +0.22(+1.20%) |
Dec 05, 2012 | 18.50 | 18.50 | 18.35 | 18.41 | 70,844 | -0.05(-0.27%) |
Dec 04, 2012 | 18.40 | 18.47 | 18.25 | 18.46 | 64,922 | +0.36(+1.99%) |
Nov 30, 2012 | 18.16 | 18.16 | 17.89 | 18.10 | 129,215 | +0.01(+0.06%) |
Nov 29, 2012 | 17.76 | 18.10 | 17.62 | 18.09 | 385,943 | +0.43(+2.43%) |
Nov 28, 2012 | 17.71 | 17.76 | 17.51 | 17.66 | 85,919 | -0.13(-0.73%) |
Nov 27, 2012 | 17.90 | 18.07 | 17.77 | 17.79 | 54,644 | -0.14(-0.78%) |
Nov 26, 2012 | 18.01 | 18.08 | 17.86 | 17.93 | 67,339 | -0.16(-0.88%) |
Nov 23, 2012 | 17.89 | 18.12 | 17.77 | 18.09 | 120,767 | +0.17(+0.95%) |
Nov 21, 2012 | 18.20 | 18.20 | 17.82 | 17.92 | 75,595 | -0.34(-1.86%) |
Nov 20, 2012 | 18.22 | 18.27 | 18.00 | 18.26 | 96,317 | -0.08(-0.44%) |
Nov 19, 2012 | 18.00 | 18.35 | 17.63 | 18.34 | 208,410 | -0.10(-0.54%) |
Nov 16, 2012 | 18.17 | 18.54 | 18.00 | 18.44 | 160,380 | +0.21(+1.15%) |
Nov 15, 2012 | 18.20 | 18.39 | 17.56 | 18.23 | 246,073 | -0.02(-0.11%) |
Nov 14, 2012 | 18.81 | 18.95 | 18.00 | 18.25 | 201,769 | -0.58(-3.08%) |
Nov 13, 2012 | 18.95 | 18.98 | 18.58 | 18.83 | 98,258 | -0.15(-0.79%) |
Nov 12, 2012 | 19.71 | 19.74 | 18.84 | 18.98 | 101,624 | -0.65(-3.31%) |
Nov 09, 2012 | 20.36 | 20.50 | 19.49 | 19.63 | 116,686 | -0.97(-4.71%) |
Nov 08, 2012 | 21.12 | 21.13 | 20.58 | 20.60 | 81,582 | -0.60(-2.83%) |
Nov 07, 2012 | 21.62 | 21.68 | 21.16 | 21.20 | 103,990 | -0.54(-2.48%) |
Nov 06, 2012 | 21.83 | 22.06 | 21.60 | 21.74 | 111,279 | -0.07(-0.32%) |
Nov 05, 2012 | 21.97 | 22.17 | 21.79 | 21.81 | 41,102 | -0.23(-1.04%) |
Nov 02, 2012 | 22.26 | 22.26 | 21.95 | 22.04 | 82,295 | -0.12(-0.54%) |
Nov 01, 2012 | 22.19 | 22.56 | 22.05 | 22.16 | 71,969 | +0.02(+0.09%) |
Oct 31, 2012 | 21.98 | 22.34 | 21.96 | 22.14 | 91,142 | +0.14(+0.64%) |
Oct 26, 2012 | 22.33 | 22.00 | 22.00 | 22.00 | 37,900 | -0.33(-1.48%) |
Oct 25, 2012 | 22.34 | 22.46 | 22.14 | 22.33 | 22,702 | +0.13(+0.59%) |
Oct 24, 2012 | 22.33 | 22.37 | 22.16 | 22.20 | 20,910 | -0.02(-0.09%) |
Oct 23, 2012 | 22.16 | 22.27 | 22.00 | 22.22 | 69,491 | -0.25(-1.11%) |
Oct 19, 2012 | 22.35 | 22.74 | 22.23 | 22.47 | 140,394 | -0.04(-0.18%) |
Oct 18, 2012 | 22.66 | 22.76 | 22.51 | 22.51 | 57,159 | -0.10(-0.44%) |
Oct 17, 2012 | 22.55 | 22.73 | 22.44 | 22.61 | 26,791 | +0.15(+0.67%) |
Oct 16, 2012 | 22.67 | 22.67 | 22.35 | 22.46 | 43,999 | -0.17(-0.75%) |
Oct 15, 2012 | 22.59 | 22.68 | 22.47 | 22.63 | 48,150 | +0.09(+0.40%) |
Oct 12, 2012 | 22.56 | 22.69 | 22.51 | 22.54 | 70,073 | -0.07(-0.31%) |
Oct 11, 2012 | 22.43 | 22.71 | 22.30 | 22.61 | 76,918 | +0.30(+1.34%) |
Oct 10, 2012 | 22.41 | 22.46 | 22.25 | 22.31 | 43,048 | -0.05(-0.22%) |
Oct 09, 2012 | 22.55 | 22.56 | 22.23 | 22.36 | 56,451 | -0.21(-0.93%) |
Oct 08, 2012 | 22.61 | 22.79 | 22.46 | 22.57 | 23,789 | -0.18(-0.79%) |
Oct 05, 2012 | 22.90 | 23.08 | 22.61 | 22.75 | 32,862 | -0.15(-0.66%) |
Oct 04, 2012 | 22.73 | 23.07 | 22.66 | 22.90 | 26,188 | +0.17(+0.75%) |
Oct 03, 2012 | 22.87 | 23.07 | 22.70 | 22.73 | 40,696 | -0.08(-0.35%) |
Oct 02, 2012 | 22.74 | 22.97 | 22.65 | 22.81 | 54,644 | +0.07(+0.31%) |
Oct 01, 2012 | 22.86 | 23.11 | 22.66 | 22.74 | 40,392 | -0.08(-0.35%) |
Sep 28, 2012 | 22.88 | 23.07 | 22.66 | 22.82 | 43,271 | -0.19(-0.83%) |
Sep 27, 2012 | 22.98 | 23.23 | 22.92 | 23.01 | 77,722 | +0.01(+0.04%) |
Sep 26, 2012 | 23.01 | 23.12 | 22.73 | 23.00 | 55,864 | +0.06(+0.26%) |
Sep 25, 2012 | 23.25 | 23.49 | 22.89 | 22.94 | 89,415 | -0.15(-0.65%) |
Sep 24, 2012 | 22.91 | 23.25 | 22.87 | 23.09 | 48,872 | +0.11(+0.48%) |
Sep 21, 2012 | 23.22 | 23.22 | 22.81 | 22.98 | 81,223 | +0.06(+0.26%) |
Sep 20, 2012 | 22.66 | 22.94 | 22.58 | 22.92 | 51,601 | +0.09(+0.39%) |
Sep 19, 2012 | 22.85 | 23.02 | 22.78 | 22.83 | 36,917 | +0.01(+0.04%) |
Sep 18, 2012 | 22.84 | 22.96 | 22.71 | 22.82 | 44,142 | -0.11(-0.48%) |
Sep 17, 2012 | 22.86 | 23.08 | 22.71 | 22.93 | 39,158 | -0.09(-0.39%) |
Sep 14, 2012 | 23.19 | 23.42 | 22.99 | 23.02 | 101,801 | -0.07(-0.30%) |
Sep 13, 2012 | 22.65 | 23.27 | 22.65 | 23.09 | 121,355 | +0.49(+2.17%) |
Sep 12, 2012 | 22.39 | 22.70 | 22.35 | 22.60 | 80,137 | +0.29(+1.30%) |
Sep 11, 2012 | 22.20 | 22.49 | 22.15 | 22.31 | 51,295 | +0.07(+0.31%) |
Sep 10, 2012 | 22.15 | 22.38 | 22.15 | 22.24 | 34,326 | +0.09(+0.41%) |
Sep 07, 2012 | 22.56 | 22.56 | 22.04 | 22.15 | 56,475 | -0.22(-0.98%) |
Sep 06, 2012 | 22.22 | 22.48 | 22.02 | 22.37 | 57,527 | +0.29(+1.31%) |
Sep 05, 2012 | 22.14 | 22.33 | 21.92 | 22.08 | 64,989 | +0.04(+0.18%) |
Sep 04, 2012 | 21.83 | 22.10 | 21.65 | 22.04 | 76,037 | +0.26(+1.19%) |
Aug 31, 2012 | 22.18 | 22.18 | 21.61 | 21.78 | 121,639 | -0.26(-1.18%) |
Aug 30, 2012 | 22.29 | 22.29 | 22.01 | 22.04 | 20,124 | -0.28(-1.25%) |
Aug 29, 2012 | 22.13 | 22.50 | 21.91 | 22.32 | 44,586 | +0.33(+1.50%) |
Aug 27, 2012 | 22.10 | 22.22 | 21.85 | 21.99 | 64,021 | -0.02(-0.09%) |
Aug 24, 2012 | 21.87 | 22.16 | 21.85 | 22.01 | 102,110 | +0.04(+0.18%) |
Aug 23, 2012 | 22.20 | 22.21 | 21.90 | 21.97 | 62,993 | -0.23(-1.04%) |
Aug 22, 2012 | 22.10 | 22.30 | 22.05 | 22.20 | 54,535 | +0.06(+0.27%) |
Aug 21, 2012 | 22.31 | 22.75 | 22.07 | 22.14 | 69,646 | -0.11(-0.49%) |
Aug 20, 2012 | 22.36 | 22.49 | 22.06 | 22.25 | 62,584 | -0.07(-0.34%) |
Aug 17, 2012 | 22.31 | 22.46 | 22.05 | 22.32 | 66,808 | -0.04(-0.16%) |
Aug 16, 2012 | 22.44 | 22.44 | 22.15 | 22.36 | 68,884 | -0.01(-0.04%) |
Aug 15, 2012 | 22.43 | 22.53 | 22.21 | 22.37 | 90,819 | -0.04(-0.18%) |
Aug 14, 2012 | 23.04 | 23.04 | 22.21 | 22.41 | 160,077 | -0.43(-1.88%) |
Aug 13, 2012 | 23.38 | 23.47 | 22.77 | 22.84 | 92,863 | -0.42(-1.81%) |
Aug 10, 2012 | 24.09 | 24.15 | 23.05 | 23.26 | 166,673 | -0.75(-3.12%) |
Aug 09, 2012 | 24.61 | 25.22 | 23.92 | 24.01 | 264,308 | -0.55(-2.24%) |
Aug 08, 2012 | 24.45 | 24.70 | 24.21 | 24.56 | 57,335 | +0.15(+0.61%) |
Aug 07, 2012 | 24.51 | 24.82 | 24.38 | 24.41 | 61,713 | +0.07(+0.29%) |
Aug 06, 2012 | 24.38 | 24.74 | 24.25 | 24.34 | 64,659 | +0.10(+0.41%) |
Aug 03, 2012 | 24.19 | 24.64 | 24.10 | 24.24 | 70,783 | +0.25(+1.04%) |
Aug 02, 2012 | 23.51 | 24.06 | 23.51 | 23.99 | 93,627 | +0.47(+2.00%) |
Aug 01, 2012 | 24.19 | 24.29 | 23.50 | 23.52 | 86,553 | -0.59(-2.45%) |
Jul 31, 2012 | 24.11 | 24.37 | 24.07 | 24.11 | 87,779 | +0.04(+0.17%) |
Jul 30, 2012 | 24.40 | 24.40 | 24.03 | 24.07 | 47,026 | -0.32(-1.31%) |
Jul 27, 2012 | 24.00 | 24.45 | 23.80 | 24.39 | 74,747 | +0.46(+1.92%) |
Jul 26, 2012 | 24.21 | 24.53 | 23.75 | 23.93 | 62,212 | -0.17(-0.71%) |
Jul 25, 2012 | 24.35 | 24.59 | 23.96 | 24.10 | 144,513 | -0.19(-0.78%) |
Jul 24, 2012 | 23.79 | 24.44 | 23.66 | 24.29 | 266,001 | +0.71(+3.01%) |
Jul 23, 2012 | 23.74 | 23.89 | 23.55 | 23.58 | 185,656 | +0.36(+1.55%) |
Jul 20, 2012 | 23.28 | 23.40 | 22.95 | 23.22 | 135,894 | -0.19(-0.81%) |
Jul 19, 2012 | 23.88 | 23.93 | 23.30 | 23.41 | 63,748 | -0.39(-1.64%) |
Jul 18, 2012 | 23.15 | 24.26 | 23.15 | 23.80 | 251,678 | +0.69(+2.99%) |
Jul 17, 2012 | 23.10 | 23.43 | 22.75 | 23.11 | 217,729 | +0.11(+0.48%) |
Jul 16, 2012 | 23.02 | 23.16 | 22.87 | 23.00 | 187,092 | +0.00(+0.00%) |
Jul 13, 2012 | 23.00 | 23.16 | 22.88 | 23.00 | 72,094 | -0.02(-0.09%) |
Jul 12, 2012 | 22.93 | 23.19 | 22.84 | 23.02 | 86,794 | +0.00(+0.00%) |
Jul 11, 2012 | 22.90 | 23.19 | 22.64 | 23.02 | 184,526 | +0.31(+1.37%) |
Jul 10, 2012 | 22.65 | 22.81 | 22.55 | 22.71 | 79,107 | +0.09(+0.40%) |
Jul 09, 2012 | 22.50 | 22.71 | 22.34 | 22.62 | 49,411 | +0.13(+0.58%) |
Jul 06, 2012 | 22.36 | 22.60 | 22.36 | 22.49 | 24,626 | -0.04(-0.18%) |
Jul 05, 2012 | 22.55 | 22.68 | 22.21 | 22.53 | 52,478 | -0.03(-0.13%) |
Jul 03, 2012 | 22.55 | 22.68 | 22.49 | 22.56 | 43,493 | +0.01(+0.04%) |
Jul 02, 2012 | 22.41 | 22.55 | 22.37 | 22.55 | 57,557 | +0.14(+0.62%) |
Jun 29, 2012 | 22.38 | 22.57 | 22.11 | 22.41 | 61,257 | +0.44(+2.00%) |
Jun 28, 2012 | 22.11 | 22.13 | 21.63 | 21.97 | 66,852 | -0.26(-1.17%) |
Jun 27, 2012 | 22.01 | 22.36 | 22.01 | 22.23 | 32,909 | +0.30(+1.37%) |
Jun 26, 2012 | 21.98 | 22.03 | 21.75 | 21.93 | 36,980 | -0.08(-0.36%) |
Jun 25, 2012 | 22.21 | 22.21 | 21.82 | 22.01 | 45,055 | -0.45(-2.00%) |
Jun 22, 2012 | 22.45 | 22.69 | 22.31 | 22.46 | 106,268 | +0.21(+0.94%) |
Jun 21, 2012 | 22.55 | 22.72 | 21.90 | 22.25 | 77,760 | -0.22(-0.98%) |
Jun 20, 2012 | 22.44 | 22.64 | 22.38 | 22.47 | 85,654 | +0.02(+0.09%) |
Jun 19, 2012 | 22.32 | 22.57 | 22.16 | 22.45 | 108,923 | +0.20(+0.90%) |
Jun 18, 2012 | 22.14 | 22.37 | 22.09 | 22.25 | 65,914 | +0.01(+0.04%) |
Jun 15, 2012 | 21.85 | 22.34 | 21.78 | 22.24 | 109,213 | +0.30(+1.37%) |
Jun 14, 2012 | 21.72 | 22.10 | 21.61 | 21.94 | 46,988 | +0.22(+1.01%) |
Jun 13, 2012 | 21.65 | 21.81 | 21.42 | 21.72 | 84,364 | +0.02(+0.09%) |
Jun 12, 2012 | 21.71 | 21.71 | 21.39 | 21.70 | 47,951 | +0.08(+0.37%) |
Jun 11, 2012 | 22.06 | 22.13 | 21.47 | 21.62 | 184,330 | -0.22(-1.01%) |
Jun 08, 2012 | 21.68 | 21.92 | 21.68 | 21.84 | 158,462 | +0.11(+0.51%) |
Jun 07, 2012 | 22.07 | 22.28 | 21.66 | 21.73 | 67,567 | -0.07(-0.32%) |
Jun 06, 2012 | 21.91 | 21.94 | 21.77 | 21.80 | 49,588 | +0.00(+0.00%) |
Jun 05, 2012 | 21.73 | 22.00 | 21.54 | 21.80 | 121,520 | -0.08(-0.37%) |
Jun 04, 2012 | 21.91 | 22.11 | 21.74 | 21.88 | 39,195 | +0.01(+0.05%) |
Jun 01, 2012 | 21.75 | 22.09 | 21.75 | 21.87 | 198,843 | -0.29(-1.31%) |
May 31, 2012 | 21.91 | 22.30 | 21.81 | 22.16 | 119,000 | +0.22(+1.00%) |
May 30, 2012 | 21.93 | 22.08 | 21.88 | 21.94 | 30,223 | -0.22(-0.99%) |
May 29, 2012 | 22.00 | 22.25 | 21.79 | 22.16 | 56,868 | +0.26(+1.19%) |
May 25, 2012 | 21.89 | 21.94 | 21.70 | 21.90 | 45,410 | +0.07(+0.32%) |
May 24, 2012 | 21.64 | 21.83 | 21.46 | 21.83 | 51,569 | +0.22(+1.02%) |
May 23, 2012 | 21.28 | 21.71 | 21.21 | 21.61 | 57,154 | +0.11(+0.51%) |
May 22, 2012 | 21.72 | 21.75 | 21.33 | 21.50 | 71,387 | -0.25(-1.15%) |
May 21, 2012 | 21.76 | 21.84 | 21.30 | 21.75 | 62,833 | +0.01(+0.05%) |
May 18, 2012 | 21.84 | 21.90 | 21.66 | 21.74 | 118,216 | -0.15(-0.69%) |
May 17, 2012 | 21.96 | 22.08 | 21.78 | 21.89 | 77,457 | -0.22(-1.00%) |
May 16, 2012 | 22.28 | 22.36 | 22.00 | 22.11 | 38,010 | -0.15(-0.67%) |
May 15, 2012 | 22.28 | 22.48 | 22.11 | 22.26 | 37,477 | -0.09(-0.40%) |
May 14, 2012 | 22.25 | 22.40 | 22.13 | 22.35 | 89,547 | -0.13(-0.58%) |
May 11, 2012 | 22.44 | 22.50 | 22.13 | 22.48 | 79,265 | -0.19(-0.84%) |
May 10, 2012 | 22.93 | 22.97 | 22.30 | 22.67 | 112,096 | -0.16(-0.70%) |
May 09, 2012 | 22.92 | 22.94 | 22.61 | 22.83 | 49,616 | -0.27(-1.17%) |
May 08, 2012 | 23.03 | 23.15 | 22.84 | 23.10 | 47,908 | -0.01(-0.04%) |
May 07, 2012 | 23.00 | 23.25 | 22.84 | 23.11 | 44,717 | +0.07(+0.30%) |
May 04, 2012 | 23.11 | 23.23 | 23.00 | 23.04 | 66,314 | -0.21(-0.90%) |
May 03, 2012 | 23.29 | 23.37 | 23.01 | 23.25 | 46,833 | -0.16(-0.68%) |
May 02, 2012 | 23.35 | 23.50 | 23.09 | 23.41 | 66,491 | -0.17(-0.72%) |