Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.81 | 25.83 | 25.76 | 25.77 | 15,910 | -0.09(-0.35%) |
Apr 29, 2013 | 25.81 | 25.87 | 25.78 | 25.86 | 24,050 | +0.08(+0.31%) |
Apr 26, 2013 | 25.78 | 25.82 | 25.71 | 25.78 | 15,863 | +0.10(+0.39%) |
Apr 25, 2013 | 25.63 | 25.68 | 25.60 | 25.68 | 23,715 | -0.02(-0.08%) |
Apr 24, 2013 | 25.66 | 25.74 | 25.65 | 25.70 | 12,056 | +0.06(+0.23%) |
Apr 23, 2013 | 25.65 | 25.69 | 25.63 | 25.64 | 35,695 | -0.02(-0.08%) |
Apr 22, 2013 | 25.67 | 25.69 | 25.61 | 25.66 | 22,450 | +0.02(+0.08%) |
Apr 19, 2013 | 25.64 | 25.67 | 25.61 | 25.64 | 19,022 | +0.00(+0.00%) |
Apr 18, 2013 | 25.69 | 25.74 | 25.64 | 25.64 | 26,472 | -0.01(-0.04%) |
Apr 17, 2013 | 25.65 | 25.73 | 25.64 | 25.65 | 13,470 | -0.06(-0.23%) |
Apr 16, 2013 | 25.65 | 25.71 | 25.62 | 25.71 | 41,214 | -0.02(-0.08%) |
Apr 15, 2013 | 25.82 | 25.83 | 25.70 | 25.73 | 47,363 | -0.04(-0.16%) |
Apr 12, 2013 | 25.74 | 25.77 | 25.71 | 25.77 | 70,274 | +0.13(+0.51%) |
Apr 11, 2013 | 25.57 | 25.65 | 25.57 | 25.64 | 36,580 | +0.05(+0.20%) |
Apr 10, 2013 | 25.58 | 25.65 | 25.53 | 25.59 | 101,999 | -0.10(-0.39%) |
Apr 09, 2013 | 25.78 | 25.78 | 25.69 | 25.69 | 33,160 | -0.07(-0.27%) |
Apr 08, 2013 | 25.85 | 25.85 | 25.76 | 25.76 | 27,963 | -0.02(-0.08%) |
Apr 05, 2013 | 25.81 | 25.83 | 25.72 | 25.78 | 74,337 | +0.21(+0.82%) |
Apr 04, 2013 | 25.52 | 25.60 | 25.46 | 25.57 | 43,007 | +0.17(+0.67%) |
Apr 03, 2013 | 25.27 | 25.40 | 25.27 | 25.40 | 89,901 | +0.20(+0.79%) |
Apr 02, 2013 | 25.29 | 25.29 | 25.20 | 25.20 | 82,785 | -0.07(-0.28%) |
Apr 01, 2013 | 25.22 | 25.28 | 25.20 | 25.27 | 84,748 | +0.06(+0.24%) |
Mar 28, 2013 | 25.21 | 25.21 | 25.21 | 0 | +0.05(+0.20%) | |
Mar 27, 2013 | 25.19 | 25.23 | 25.11 | 25.16 | 122,345 | +0.13(+0.52%) |
Mar 26, 2013 | 24.98 | 25.03 | 24.96 | 25.03 | 46,323 | -0.04(-0.16%) |
Mar 25, 2013 | 25.01 | 25.11 | 25.00 | 25.07 | 60,184 | +0.04(+0.16%) |
Mar 22, 2013 | 25.04 | 25.04 | 24.99 | 25.03 | 31,633 | +0.04(+0.16%) |
Mar 21, 2013 | 25.03 | 25.04 | 24.99 | 24.99 | 35,122 | +0.05(+0.20%) |
Mar 20, 2013 | 25.02 | 25.05 | 24.94 | 24.94 | 44,686 | -0.10(-0.40%) |
Mar 19, 2013 | 25.07 | 25.10 | 25.03 | 25.04 | 36,347 | +0.07(+0.28%) |
Mar 18, 2013 | 24.97 | 25.03 | 24.96 | 24.97 | 25,474 | +0.12(+0.48%) |
Mar 15, 2013 | 24.81 | 24.86 | 24.81 | 24.85 | 15,188 | +0.10(+0.40%) |
Mar 14, 2013 | 24.80 | 24.80 | 24.74 | 24.75 | 20,793 | -0.11(-0.44%) |
Mar 13, 2013 | 24.77 | 24.86 | 24.76 | 24.86 | 48,384 | +0.00(+0.00%) |
Mar 12, 2013 | 24.75 | 24.86 | 24.73 | 24.86 | 69,763 | +0.21(+0.85%) |
Mar 11, 2013 | 24.69 | 24.72 | 24.65 | 24.65 | 47,971 | +0.00(+0.00%) |
Mar 08, 2013 | 24.77 | 24.82 | 24.65 | 24.65 | 404,423 | -0.18(-0.72%) |
Mar 07, 2013 | 24.88 | 24.88 | 24.83 | 24.83 | 18,225 | -0.09(-0.36%) |
Mar 06, 2013 | 24.94 | 24.99 | 24.88 | 24.92 | 51,951 | -0.14(-0.56%) |
Mar 05, 2013 | 24.95 | 25.06 | 24.94 | 25.06 | 22,103 | +0.10(+0.40%) |
Mar 04, 2013 | 25.04 | 25.05 | 24.96 | 24.96 | 33,032 | -0.02(-0.08%) |
Mar 01, 2013 | 24.95 | 25.00 | 24.92 | 24.98 | 64,294 | +0.05(+0.20%) |
Feb 28, 2013 | 24.93 | 24.93 | 24.87 | 24.93 | 30,307 | +0.08(+0.32%) |
Feb 27, 2013 | 24.92 | 24.93 | 24.85 | 24.85 | 84,606 | +0.00(+0.00%) |
Feb 26, 2013 | 24.90 | 24.97 | 24.85 | 24.85 | 48,141 | +0.22(+0.89%) |
Feb 22, 2013 | 24.63 | 24.65 | 24.59 | 24.63 | 103,907 | +0.03(+0.12%) |
Feb 21, 2013 | 24.60 | 24.63 | 24.58 | 24.60 | 74,660 | +0.03(+0.12%) |
Feb 20, 2013 | 24.45 | 24.58 | 24.40 | 24.57 | 70,029 | +0.10(+0.41%) |
Feb 19, 2013 | 24.62 | 24.62 | 24.47 | 24.47 | 67,468 | +0.01(+0.04%) |
Feb 15, 2013 | 24.46 | 24.46 | 24.46 | 0 | -0.26(-1.05%) | |
Feb 14, 2013 | 24.63 | 24.74 | 24.62 | 24.72 | 142,343 | +0.06(+0.24%) |
Feb 13, 2013 | 24.69 | 24.71 | 24.58 | 24.66 | 76,771 | -0.09(-0.36%) |
Feb 12, 2013 | 24.80 | 24.80 | 24.71 | 24.75 | 34,631 | -0.15(-0.60%) |
Feb 11, 2013 | 24.81 | 24.90 | 24.79 | 24.90 | 356,173 | +0.05(+0.20%) |
Feb 08, 2013 | 24.85 | 24.89 | 24.78 | 24.85 | 76,425 | -0.02(-0.08%) |
Feb 07, 2013 | 24.86 | 24.90 | 24.82 | 24.87 | 36,578 | -0.06(-0.24%) |
Feb 06, 2013 | 24.88 | 24.93 | 24.85 | 24.93 | 28,223 | +0.06(+0.24%) |
Feb 04, 2013 | 24.81 | 24.94 | 24.77 | 24.87 | 143,660 | +0.11(+0.44%) |
Feb 01, 2013 | 24.93 | 24.99 | 24.76 | 24.76 | 193,130 | -0.19(-0.76%) |
Jan 31, 2013 | 24.91 | 24.95 | 24.88 | 24.95 | 75,581 | +0.00(+0.00%) |
Jan 30, 2013 | 24.95 | 24.95 | 24.87 | 24.95 | 45,378 | +0.00(+0.00%) |
Jan 29, 2013 | 25.02 | 25.03 | 24.94 | 24.95 | 63,392 | -0.09(-0.36%) |
Jan 28, 2013 | 24.99 | 25.05 | 24.85 | 25.04 | 186,607 | -0.06(-0.24%) |
Jan 25, 2013 | 25.16 | 25.19 | 25.09 | 25.10 | 42,834 | -0.18(-0.71%) |
Jan 24, 2013 | 25.39 | 25.39 | 25.28 | 25.28 | 26,811 | -0.06(-0.24%) |
Jan 23, 2013 | 25.32 | 25.36 | 25.32 | 25.34 | 25,318 | +0.08(+0.32%) |
Jan 22, 2013 | 25.23 | 25.26 | 25.22 | 25.26 | 73,764 | -0.02(-0.08%) |
Jan 21, 2013 | 25.30 | 25.32 | 25.28 | 25.28 | 20,449 | -0.06(-0.24%) |
Jan 18, 2013 | 25.28 | 25.34 | 25.26 | 25.34 | 79,957 | +0.12(+0.48%) |
Jan 17, 2013 | 25.33 | 25.33 | 25.22 | 25.22 | 46,959 | -0.11(-0.43%) |
Jan 16, 2013 | 25.35 | 25.43 | 25.33 | 25.33 | 75,706 | +0.03(+0.12%) |
Jan 15, 2013 | 25.28 | 25.36 | 25.28 | 25.30 | 21,523 | +0.15(+0.60%) |
Jan 14, 2013 | 25.19 | 25.23 | 25.15 | 25.15 | 40,315 | +0.00(+0.00%) |
Jan 11, 2013 | 25.17 | 25.20 | 25.07 | 25.15 | 109,185 | -0.04(-0.16%) |
Jan 10, 2013 | 25.21 | 25.24 | 25.19 | 25.19 | 93,639 | -0.07(-0.28%) |
Jan 09, 2013 | 25.30 | 25.30 | 25.22 | 25.26 | 45,259 | -0.04(-0.16%) |
Jan 08, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 111,215 | +0.10(+0.40%) |
Jan 07, 2013 | 25.24 | 25.25 | 25.15 | 25.20 | 44,042 | -0.07(-0.28%) |
Jan 04, 2013 | 25.25 | 25.27 | 25.20 | 25.27 | 31,424 | -0.05(-0.20%) |
Jan 03, 2013 | 25.50 | 25.52 | 25.32 | 25.32 | 24,088 | -0.18(-0.71%) |
Jan 02, 2013 | 25.46 | 25.60 | 25.43 | 25.50 | 37,462 | -0.28(-1.09%) |
Dec 31, 2012 | 25.78 | 25.78 | 25.78 | 0 | +0.03(+0.12%) | |
Dec 28, 2012 | 25.79 | 25.83 | 25.75 | 25.75 | 19,240 | -0.05(-0.19%) |
Dec 27, 2012 | 25.70 | 25.80 | 25.70 | 25.80 | 33,037 | +0.08(+0.31%) |
Dec 24, 2012 | 25.72 | 25.72 | 25.72 | 0 | -0.13(-0.50%) | |
Dec 21, 2012 | 25.87 | 25.91 | 25.83 | 25.85 | 83,298 | -0.02(-0.08%) |
Dec 20, 2012 | 25.88 | 25.92 | 25.80 | 25.87 | 62,418 | -0.02(-0.08%) |
Dec 19, 2012 | 25.88 | 25.93 | 25.82 | 25.89 | 56,992 | +0.01(+0.04%) |
Dec 18, 2012 | 25.77 | 25.88 | 25.76 | 25.88 | 40,276 | +0.07(+0.27%) |
Dec 17, 2012 | 25.90 | 25.91 | 25.81 | 25.81 | 25,015 | -0.13(-0.50%) |
Dec 14, 2012 | 25.90 | 25.94 | 25.85 | 25.94 | 13,226 | +0.01(+0.04%) |
Dec 13, 2012 | 25.95 | 25.95 | 25.89 | 25.93 | 16,712 | -0.06(-0.23%) |
Dec 12, 2012 | 26.06 | 26.06 | 25.96 | 25.99 | 28,698 | -0.18(-0.69%) |
Dec 11, 2012 | 26.23 | 26.23 | 26.13 | 26.17 | 41,735 | -0.03(-0.11%) |
Dec 10, 2012 | 26.19 | 26.22 | 26.18 | 26.20 | 25,408 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.22 | 26.16 | 26.20 | 12,869 | +0.04(+0.15%) |
Dec 06, 2012 | 26.19 | 26.24 | 26.16 | 26.16 | 27,966 | +0.00(+0.00%) |
Dec 05, 2012 | 26.17 | 26.18 | 26.11 | 26.16 | 26,281 | +0.06(+0.23%) |
Dec 04, 2012 | 26.14 | 26.17 | 26.10 | 26.10 | 15,538 | -0.11(-0.42%) |
Nov 30, 2012 | 26.15 | 26.21 | 26.12 | 26.21 | 18,164 | +0.15(+0.58%) |
Nov 29, 2012 | 26.08 | 26.10 | 26.04 | 26.06 | 31,826 | -0.06(-0.23%) |
Nov 28, 2012 | 26.09 | 26.12 | 26.03 | 26.12 | 15,180 | +0.12(+0.46%) |
Nov 27, 2012 | 25.90 | 26.03 | 25.90 | 26.00 | 28,052 | +0.06(+0.23%) |
Nov 26, 2012 | 25.89 | 25.96 | 25.89 | 25.94 | 21,151 | +0.19(+0.74%) |
Nov 24, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | +0.00(+0.00%) |
Nov 23, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | -0.11(-0.43%) |
Nov 22, 2012 | 25.84 | 25.86 | 25.81 | 25.86 | 14,203 | -0.01(-0.04%) |
Nov 21, 2012 | 25.83 | 25.90 | 25.83 | 25.87 | 21,275 | -0.09(-0.35%) |
Nov 20, 2012 | 25.95 | 25.99 | 25.91 | 25.96 | 23,843 | +0.03(+0.12%) |
Nov 19, 2012 | 26.02 | 26.02 | 25.93 | 25.93 | 21,679 | -0.13(-0.50%) |
Nov 16, 2012 | 26.08 | 26.13 | 26.06 | 26.06 | 22,597 | +0.02(+0.08%) |
Nov 15, 2012 | 26.03 | 26.10 | 26.03 | 26.04 | 9,943 | -0.06(-0.23%) |
Nov 14, 2012 | 26.14 | 26.17 | 26.08 | 26.10 | 41,727 | -0.08(-0.31%) |
Nov 13, 2012 | 26.23 | 26.25 | 26.18 | 26.18 | 21,150 | -0.13(-0.49%) |
Nov 12, 2012 | 26.16 | 26.31 | 26.16 | 26.31 | 13,615 | +0.09(+0.34%) |
Nov 09, 2012 | 26.16 | 26.23 | 26.11 | 26.22 | 136,790 | +0.21(+0.81%) |
Nov 08, 2012 | 25.96 | 26.06 | 25.95 | 26.01 | 12,906 | +0.05(+0.19%) |
Nov 07, 2012 | 26.07 | 26.11 | 25.96 | 25.96 | 36,272 | -0.02(-0.08%) |
Nov 06, 2012 | 26.04 | 26.05 | 25.94 | 25.98 | 17,286 | -0.07(-0.27%) |
Nov 05, 2012 | 26.09 | 26.14 | 26.05 | 26.05 | 19,327 | -0.04(-0.15%) |
Nov 02, 2012 | 25.94 | 26.09 | 25.94 | 26.09 | 60,995 | +0.07(+0.27%) |
Nov 01, 2012 | 25.95 | 26.03 | 25.95 | 26.02 | 64,162 | +0.15(+0.58%) |
Oct 31, 2012 | 25.96 | 25.99 | 25.87 | 25.87 | 24,607 | -0.02(-0.08%) |
Oct 30, 2012 | 25.94 | 25.96 | 25.89 | 25.89 | 6,751 | -0.07(-0.27%) |
Oct 29, 2012 | 25.99 | 25.99 | 25.89 | 25.96 | 28,971 | +0.09(+0.35%) |
Oct 26, 2012 | 25.81 | 25.90 | 25.80 | 25.87 | 29,687 | +0.11(+0.43%) |
Oct 25, 2012 | 25.69 | 25.78 | 25.66 | 25.76 | 28,146 | -0.07(-0.27%) |
Oct 24, 2012 | 25.80 | 25.86 | 25.75 | 25.83 | 34,808 | +0.03(+0.12%) |
Oct 23, 2012 | 25.83 | 25.88 | 25.77 | 25.80 | 36,310 | +0.08(+0.31%) |
Oct 19, 2012 | 25.55 | 25.72 | 25.55 | 25.72 | 94,361 | +0.23(+0.90%) |
Oct 18, 2012 | 25.57 | 25.57 | 25.49 | 25.49 | 51,948 | -0.12(-0.47%) |
Oct 17, 2012 | 25.71 | 25.71 | 25.56 | 25.61 | 57,123 | -0.09(-0.35%) |
Oct 16, 2012 | 25.83 | 25.83 | 25.70 | 25.70 | 16,681 | -0.09(-0.35%) |
Oct 15, 2012 | 25.91 | 25.94 | 25.79 | 25.79 | 45,875 | -0.15(-0.58%) |
Oct 12, 2012 | 25.92 | 25.97 | 25.90 | 25.94 | 36,404 | -0.02(-0.08%) |
Oct 11, 2012 | 25.91 | 25.96 | 25.89 | 25.96 | 32,918 | +0.03(+0.12%) |
Oct 10, 2012 | 25.96 | 25.98 | 25.89 | 25.93 | 60,506 | -0.10(-0.38%) |
Oct 09, 2012 | 25.93 | 26.03 | 25.89 | 26.03 | 61,101 | +0.08(+0.31%) |
Oct 05, 2012 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) | |
Oct 04, 2012 | 26.02 | 26.07 | 25.97 | 26.00 | 11,929 | -0.08(-0.31%) |
Oct 03, 2012 | 25.97 | 26.09 | 25.97 | 26.08 | 33,105 | +0.13(+0.50%) |
Oct 02, 2012 | 25.88 | 25.99 | 25.88 | 25.95 | 88,866 | -0.04(-0.15%) |
Oct 01, 2012 | 25.98 | 25.99 | 25.90 | 25.99 | 65,182 | +0.02(+0.08%) |
Sep 28, 2012 | 25.95 | 26.00 | 25.90 | 25.97 | 53,397 | -0.01(-0.04%) |
Sep 27, 2012 | 25.91 | 25.98 | 25.88 | 25.98 | 70,334 | +0.11(+0.43%) |
Sep 26, 2012 | 25.90 | 25.94 | 25.87 | 25.87 | 62,873 | +0.10(+0.39%) |
Sep 25, 2012 | 25.77 | 25.78 | 25.65 | 25.77 | 62,312 | +0.09(+0.35%) |
Sep 24, 2012 | 25.73 | 25.79 | 25.68 | 25.68 | 23,902 | -0.05(-0.19%) |
Sep 21, 2012 | 25.87 | 25.88 | 25.61 | 25.73 | 100,240 | -0.16(-0.62%) |
Sep 20, 2012 | 25.91 | 25.93 | 25.86 | 25.89 | 69,614 | -0.01(-0.04%) |
Sep 19, 2012 | 25.79 | 25.90 | 25.76 | 25.90 | 78,768 | +0.17(+0.66%) |
Sep 18, 2012 | 25.83 | 25.88 | 25.73 | 25.73 | 49,961 | +0.01(+0.04%) |
Sep 17, 2012 | 25.69 | 25.78 | 25.69 | 25.72 | 26,167 | -0.02(-0.08%) |
Sep 14, 2012 | 25.60 | 25.74 | 25.55 | 25.74 | 40,263 | +0.13(+0.51%) |
Sep 13, 2012 | 25.54 | 25.65 | 25.37 | 25.61 | 43,502 | +0.24(+0.95%) |
Sep 12, 2012 | 25.28 | 25.47 | 25.26 | 25.37 | 43,464 | +0.06(+0.24%) |
Sep 11, 2012 | 25.34 | 25.34 | 25.29 | 25.31 | 22,071 | -0.07(-0.28%) |
Sep 10, 2012 | 25.40 | 25.42 | 25.28 | 25.38 | 62,761 | +0.05(+0.20%) |
Sep 07, 2012 | 25.47 | 25.50 | 25.33 | 25.33 | 40,329 | -0.10(-0.39%) |
Sep 06, 2012 | 25.56 | 25.59 | 25.43 | 25.43 | 68,127 | -0.28(-1.09%) |
Sep 05, 2012 | 25.83 | 25.84 | 25.71 | 25.71 | 11,802 | -0.03(-0.12%) |
Sep 04, 2012 | 25.83 | 25.88 | 25.74 | 25.74 | 43,751 | -0.09(-0.35%) |
Aug 31, 2012 | 25.83 | 25.83 | 25.83 | 0 | -0.01(-0.04%) | |
Aug 30, 2012 | 25.79 | 25.85 | 25.77 | 25.84 | 24,512 | +0.14(+0.54%) |
Aug 29, 2012 | 25.78 | 25.78 | 25.64 | 25.70 | 83,266 | +0.02(+0.08%) |
Aug 27, 2012 | 25.59 | 25.69 | 25.58 | 25.68 | 22,229 | +0.11(+0.43%) |
Aug 24, 2012 | 25.59 | 25.59 | 25.55 | 25.57 | 20,158 | +0.08(+0.31%) |
Aug 23, 2012 | 25.53 | 25.56 | 25.49 | 25.49 | 15,901 | +0.06(+0.24%) |
Aug 22, 2012 | 25.34 | 25.47 | 25.30 | 25.43 | 39,862 | +0.25(+0.99%) |
Aug 21, 2012 | 25.20 | 25.20 | 25.07 | 25.18 | 32,286 | -0.06(-0.24%) |
Aug 20, 2012 | 25.22 | 25.30 | 25.21 | 25.24 | 18,511 | -0.04(-0.16%) |
Aug 17, 2012 | 25.16 | 25.29 | 25.10 | 25.28 | 75,134 | +0.11(+0.44%) |
Aug 16, 2012 | 25.36 | 25.36 | 25.11 | 25.17 | 88,769 | -0.17(-0.67%) |
Aug 15, 2012 | 25.56 | 25.56 | 25.33 | 25.34 | 80,831 | -0.26(-1.02%) |
Aug 14, 2012 | 25.71 | 25.74 | 25.60 | 25.60 | 25,359 | -0.22(-0.85%) |
Aug 13, 2012 | 25.82 | 25.85 | 25.80 | 25.82 | 17,671 | -0.07(-0.27%) |
Aug 11, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.00(+0.00%) |
Aug 10, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.12(+0.47%) |
Aug 09, 2012 | 25.79 | 25.81 | 25.72 | 25.77 | 57,040 | -0.08(-0.31%) |
Aug 08, 2012 | 25.86 | 25.86 | 25.77 | 25.85 | 8,520 | -0.02(-0.08%) |
Aug 07, 2012 | 25.76 | 25.88 | 25.76 | 25.87 | 48,403 | -0.12(-0.46%) |
Aug 03, 2012 | 25.99 | 25.99 | 25.99 | 0 | -0.26(-0.99%) | |
Aug 02, 2012 | 26.12 | 26.25 | 26.12 | 26.25 | 24,750 | +0.23(+0.88%) |
Aug 01, 2012 | 26.06 | 26.13 | 26.02 | 26.02 | 38,608 | -0.11(-0.42%) |
Jul 31, 2012 | 26.09 | 26.17 | 26.09 | 26.13 | 12,380 | +0.17(+0.65%) |
Jul 30, 2012 | 25.94 | 26.00 | 25.91 | 25.96 | 24,769 | +0.00(+0.00%) |
Jul 27, 2012 | 25.91 | 25.96 | 25.81 | 25.96 | 54,799 | -0.16(-0.61%) |
Jul 26, 2012 | 26.05 | 26.13 | 26.02 | 26.12 | 47,320 | -0.06(-0.23%) |
Jul 25, 2012 | 26.07 | 26.21 | 26.07 | 26.18 | 31,605 | +0.10(+0.38%) |
Jul 24, 2012 | 26.10 | 26.23 | 26.08 | 26.08 | 39,438 | -0.13(-0.50%) |
Jul 23, 2012 | 26.15 | 26.21 | 26.14 | 26.21 | 17,326 | +0.19(+0.73%) |
Jul 20, 2012 | 26.00 | 26.09 | 26.00 | 26.02 | 55,009 | -0.02(-0.08%) |
Jul 19, 2012 | 25.96 | 26.04 | 25.96 | 26.04 | 12,888 | -0.10(-0.38%) |
Jul 18, 2012 | 26.00 | 26.14 | 26.00 | 26.14 | 25,297 | +0.23(+0.89%) |
Jul 17, 2012 | 25.95 | 26.00 | 25.91 | 25.91 | 20,342 | -0.09(-0.35%) |
Jul 16, 2012 | 26.14 | 26.15 | 26.00 | 26.00 | 16,508 | -0.10(-0.38%) |
Jul 13, 2012 | 26.11 | 26.11 | 26.03 | 26.10 | 20,080 | +0.07(+0.27%) |
Jul 12, 2012 | 26.05 | 26.06 | 26.02 | 26.03 | 17,449 | +0.06(+0.23%) |
Jul 11, 2012 | 26.02 | 26.08 | 25.97 | 25.97 | 24,749 | +0.00(+0.00%) |
Jul 10, 2012 | 25.94 | 25.97 | 25.90 | 25.97 | 17,395 | -0.03(-0.12%) |
Jul 09, 2012 | 25.90 | 26.00 | 25.87 | 26.00 | 35,223 | +0.12(+0.46%) |
Jul 06, 2012 | 25.85 | 25.90 | 25.85 | 25.88 | 33,236 | +0.09(+0.35%) |
Jul 05, 2012 | 25.64 | 25.79 | 25.64 | 25.79 | 45,116 | +0.10(+0.39%) |
Jul 04, 2012 | 25.71 | 25.74 | 25.69 | 25.69 | 23,171 | +0.06(+0.23%) |
Jul 03, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 31,254 | -0.16(-0.62%) |
Jun 29, 2012 | 25.79 | 25.79 | 25.79 | 0 | -0.02(-0.08%) | |
Jun 28, 2012 | 25.88 | 25.91 | 25.79 | 25.81 | 30,465 | +0.05(+0.19%) |
Jun 27, 2012 | 25.81 | 25.82 | 25.76 | 25.76 | 26,877 | -0.04(-0.16%) |
Jun 26, 2012 | 25.80 | 25.82 | 25.74 | 25.80 | 33,387 | +0.02(+0.08%) |
Jun 25, 2012 | 25.80 | 25.87 | 25.76 | 25.78 | 89,297 | +0.11(+0.43%) |
Jun 22, 2012 | 25.85 | 25.85 | 25.67 | 25.67 | 122,894 | -0.55(-2.10%) |
Jun 21, 2012 | 26.10 | 26.22 | 26.08 | 26.22 | 16,633 | +0.09(+0.34%) |
Jun 20, 2012 | 26.01 | 26.13 | 25.95 | 26.13 | 24,115 | +0.08(+0.31%) |
Jun 19, 2012 | 26.07 | 26.07 | 25.99 | 26.05 | 28,485 | -0.04(-0.15%) |
Jun 18, 2012 | 26.19 | 26.19 | 26.09 | 26.09 | 32,343 | +0.01(+0.04%) |
Jun 15, 2012 | 26.08 | 26.12 | 26.04 | 26.08 | 40,709 | +0.13(+0.50%) |
Jun 14, 2012 | 26.10 | 26.10 | 25.95 | 25.95 | 15,847 | -0.12(-0.46%) |
Jun 13, 2012 | 26.05 | 26.13 | 26.02 | 26.07 | 28,673 | +0.11(+0.42%) |
Jun 12, 2012 | 26.21 | 26.21 | 25.96 | 25.96 | 91,638 | -0.14(-0.54%) |
Jun 11, 2012 | 25.96 | 26.13 | 25.96 | 26.10 | 28,379 | +0.06(+0.23%) |
Jun 08, 2012 | 26.04 | 26.10 | 26.00 | 26.04 | 83,357 | +0.11(+0.42%) |
Jun 07, 2012 | 25.84 | 26.14 | 25.84 | 25.93 | 78,329 | +0.08(+0.31%) |
Jun 06, 2012 | 26.04 | 26.08 | 25.85 | 25.85 | 54,495 | -0.12(-0.46%) |
Jun 05, 2012 | 26.34 | 26.34 | 25.97 | 25.97 | 68,273 | -0.40(-1.52%) |
Jun 04, 2012 | 26.26 | 26.40 | 26.23 | 26.37 | 25,408 | +0.05(+0.19%) |
Jun 02, 2012 | 26.29 | 26.40 | 26.27 | 26.32 | 27,584 | +0.00(+0.00%) |
Jun 01, 2012 | 26.29 | 26.40 | 26.27 | 26.32 | 27,584 | +0.19(+0.73%) |
May 31, 2012 | 26.07 | 26.26 | 26.07 | 26.13 | 141,296 | +0.10(+0.38%) |
May 30, 2012 | 25.91 | 26.08 | 25.91 | 26.03 | 34,291 | +0.16(+0.62%) |
May 29, 2012 | 26.02 | 26.02 | 25.87 | 25.87 | 28,520 | -0.20(-0.77%) |
May 28, 2012 | 26.21 | 26.21 | 26.00 | 26.07 | 19,690 | -0.08(-0.31%) |
May 25, 2012 | 26.18 | 26.18 | 26.09 | 26.15 | 34,612 | +0.17(+0.65%) |
May 24, 2012 | 25.91 | 26.06 | 25.90 | 25.98 | 42,843 | +0.05(+0.19%) |
May 23, 2012 | 25.87 | 25.95 | 25.84 | 25.93 | 60,574 | +0.21(+0.82%) |
May 22, 2012 | 25.68 | 25.84 | 25.62 | 25.72 | 34,046 | +0.10(+0.39%) |
May 18, 2012 | 25.62 | 25.62 | 25.62 | 0 | -0.04(-0.16%) | |
May 17, 2012 | 25.65 | 25.69 | 25.61 | 25.66 | 36,899 | -0.01(-0.04%) |
May 16, 2012 | 25.60 | 25.67 | 25.47 | 25.67 | 69,284 | +0.03(+0.12%) |
May 15, 2012 | 25.70 | 25.73 | 25.62 | 25.64 | 12,316 | -0.04(-0.16%) |
May 14, 2012 | 25.71 | 25.78 | 25.65 | 25.68 | 75,287 | +0.04(+0.16%) |
May 11, 2012 | 25.66 | 25.68 | 25.56 | 25.64 | 44,261 | +0.05(+0.20%) |
May 10, 2012 | 25.60 | 25.60 | 25.51 | 25.59 | 35,567 | +0.05(+0.20%) |
May 09, 2012 | 25.49 | 25.54 | 25.39 | 25.54 | 95,269 | +0.09(+0.35%) |
May 08, 2012 | 25.48 | 25.48 | 25.42 | 25.45 | 59,899 | +0.14(+0.55%) |
May 07, 2012 | 25.44 | 25.47 | 25.28 | 25.31 | 19,058 | +0.00(+0.00%) |
May 04, 2012 | 25.22 | 25.39 | 25.22 | 25.31 | 13,972 | +0.09(+0.36%) |
May 03, 2012 | 25.11 | 25.22 | 25.08 | 25.22 | 37,773 | +0.17(+0.68%) |
May 02, 2012 | 25.12 | 25.14 | 25.04 | 25.05 | 54,201 | -0.03(-0.12%) |