Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.90 | 29.05 | 28.61 | 28.63 | 21,351 | -0.53(-1.82%) |
May 30, 2013 | 28.99 | 29.19 | 28.91 | 29.16 | 30,824 | +0.08(+0.28%) |
May 29, 2013 | 29.32 | 29.32 | 28.90 | 29.08 | 42,164 | -0.53(-1.79%) |
May 28, 2013 | 30.03 | 30.03 | 29.51 | 29.61 | 22,539 | -0.29(-0.97%) |
May 24, 2013 | 29.74 | 29.99 | 29.48 | 29.90 | 46,794 | +0.32(+1.08%) |
May 23, 2013 | 29.62 | 29.71 | 29.44 | 29.58 | 30,526 | -0.80(-2.63%) |
May 22, 2013 | 29.96 | 30.50 | 29.91 | 30.38 | 35,315 | -0.65(-2.08%) |
May 21, 2013 | 30.54 | 31.03 | 30.43 | 31.03 | 384,456 | -0.07(-0.24%) |
May 20, 2013 | 30.90 | 31.14 | 30.86 | 31.10 | 19,601 | +0.32(+1.04%) |
May 17, 2013 | 30.52 | 30.95 | 30.50 | 30.78 | 25,115 | +0.04(+0.12%) |
May 16, 2013 | 30.85 | 30.97 | 30.68 | 30.74 | 43,805 | +0.73(+2.44%) |
May 15, 2013 | 29.70 | 30.01 | 29.70 | 30.01 | 37,139 | +0.97(+3.34%) |
May 13, 2013 | 28.99 | 29.06 | 28.88 | 29.04 | 11,494 | -0.01(-0.03%) |
May 10, 2013 | 28.83 | 29.07 | 28.80 | 29.05 | 36,357 | -0.24(-0.82%) |
May 09, 2013 | 29.65 | 29.65 | 29.13 | 29.29 | 19,265 | -0.45(-1.51%) |
May 08, 2013 | 29.45 | 29.81 | 29.45 | 29.74 | 19,721 | +0.60(+2.05%) |
May 07, 2013 | 29.35 | 29.35 | 28.91 | 29.14 | 24,497 | -0.10(-0.33%) |
May 06, 2013 | 29.11 | 29.26 | 28.98 | 29.24 | 19,893 | -0.01(-0.03%) |
May 03, 2013 | 29.28 | 29.31 | 29.10 | 29.25 | 75,748 | +0.37(+1.28%) |
May 02, 2013 | 28.74 | 28.97 | 28.74 | 28.88 | 267,681 | +0.28(+0.98%) |
May 01, 2013 | 28.78 | 28.78 | 28.53 | 28.60 | 11,376 | +0.00(+0.00%) |
Apr 30, 2013 | 28.30 | 28.63 | 28.30 | 28.60 | 38,876 | +0.20(+0.70%) |
Apr 29, 2013 | 28.24 | 28.52 | 28.24 | 28.40 | 40,430 | +0.29(+1.03%) |
Apr 26, 2013 | 28.05 | 28.18 | 27.99 | 28.11 | 9,785 | -0.46(-1.61%) |
Apr 25, 2013 | 28.38 | 28.66 | 28.26 | 28.57 | 17,649 | +0.22(+0.78%) |
Apr 24, 2013 | 28.38 | 28.39 | 28.20 | 28.35 | 26,189 | +0.44(+1.58%) |
Apr 23, 2013 | 28.27 | 28.29 | 27.82 | 27.91 | 144,155 | +0.53(+1.94%) |
Apr 22, 2013 | 27.42 | 27.42 | 27.25 | 27.38 | 46,995 | -0.53(-1.90%) |
Apr 19, 2013 | 27.98 | 27.98 | 27.75 | 27.91 | 43,140 | +0.32(+1.16%) |
Apr 18, 2013 | 27.43 | 27.69 | 27.43 | 27.59 | 16,350 | +0.09(+0.33%) |
Apr 17, 2013 | 28.07 | 28.07 | 27.29 | 27.50 | 28,964 | -0.98(-3.44%) |
Apr 16, 2013 | 28.29 | 28.55 | 28.14 | 28.48 | 27,305 | +0.27(+0.96%) |
Apr 15, 2013 | 28.46 | 28.55 | 28.16 | 28.21 | 18,102 | -0.62(-2.15%) |
Apr 12, 2013 | 28.69 | 28.92 | 28.64 | 28.83 | 17,226 | -0.21(-0.72%) |
Apr 11, 2013 | 29.12 | 29.21 | 29.04 | 29.04 | 20,990 | +0.58(+2.04%) |
Apr 10, 2013 | 28.35 | 28.55 | 28.32 | 28.46 | 36,827 | +0.48(+1.72%) |
Apr 09, 2013 | 27.79 | 28.04 | 27.70 | 27.98 | 11,622 | -0.30(-1.06%) |
Apr 08, 2013 | 28.30 | 28.33 | 28.16 | 28.28 | 149,008 | +0.42(+1.51%) |
Apr 05, 2013 | 27.75 | 27.91 | 27.68 | 27.86 | 83,949 | -0.90(-3.13%) |
Apr 04, 2013 | 28.49 | 28.80 | 28.44 | 28.76 | 22,642 | -0.34(-1.17%) |
Apr 03, 2013 | 29.44 | 29.45 | 29.00 | 29.10 | 27,955 | -0.17(-0.58%) |
Apr 02, 2013 | 29.39 | 29.51 | 29.23 | 29.27 | 36,912 | +0.10(+0.34%) |
Apr 01, 2013 | 29.25 | 29.31 | 29.06 | 29.17 | 29,473 | -0.11(-0.38%) |
Mar 28, 2013 | 28.83 | 29.28 | 28.80 | 29.28 | 185,197 | +0.44(+1.53%) |
Mar 27, 2013 | 28.43 | 28.86 | 28.42 | 28.84 | 137,124 | +0.22(+0.77%) |
Mar 26, 2013 | 28.44 | 28.72 | 28.35 | 28.62 | 103,117 | +0.64(+2.29%) |
Mar 25, 2013 | 28.47 | 28.49 | 27.88 | 27.98 | 74,757 | -0.36(-1.27%) |
Mar 22, 2013 | 28.19 | 28.45 | 28.14 | 28.34 | 168,239 | +0.58(+2.07%) |
Mar 21, 2013 | 27.88 | 27.97 | 27.69 | 27.76 | 46,574 | -1.00(-3.46%) |
Mar 20, 2013 | 28.67 | 28.90 | 28.46 | 28.76 | 57,816 | +0.61(+2.17%) |
Mar 19, 2013 | 28.82 | 28.93 | 27.91 | 28.15 | 123,748 | -0.87(-3.00%) |
Mar 18, 2013 | 29.11 | 29.20 | 28.98 | 29.02 | 89,177 | -0.63(-2.12%) |
Mar 15, 2013 | 29.54 | 29.78 | 29.46 | 29.65 | 95,194 | +0.09(+0.30%) |
Mar 14, 2013 | 29.22 | 29.56 | 29.22 | 29.56 | 60,615 | +0.50(+1.72%) |
Mar 13, 2013 | 28.84 | 29.06 | 28.67 | 29.06 | 46,793 | +0.40(+1.40%) |
Mar 12, 2013 | 28.77 | 28.82 | 28.65 | 28.66 | 41,050 | +0.31(+1.09%) |
Mar 11, 2013 | 28.40 | 28.43 | 28.26 | 28.35 | 348,474 | +0.02(+0.07%) |
Mar 08, 2013 | 28.32 | 28.40 | 28.09 | 28.33 | 45,780 | -0.14(-0.49%) |
Mar 07, 2013 | 28.38 | 28.50 | 28.23 | 28.47 | 598,084 | +0.29(+1.03%) |
Mar 06, 2013 | 28.05 | 28.23 | 27.95 | 28.18 | 23,650 | -0.68(-2.36%) |
Mar 05, 2013 | 28.97 | 28.97 | 28.77 | 28.86 | 29,419 | +0.32(+1.12%) |
Mar 04, 2013 | 28.32 | 28.55 | 28.30 | 28.54 | 19,088 | +0.00(+0.00%) |
Mar 01, 2013 | 28.33 | 28.56 | 28.24 | 28.54 | 17,434 | +0.09(+0.32%) |
Feb 28, 2013 | 28.47 | 28.67 | 28.44 | 28.45 | 33,306 | +0.50(+1.79%) |
Feb 27, 2013 | 27.79 | 28.05 | 27.72 | 27.95 | 29,812 | +0.06(+0.22%) |
Feb 26, 2013 | 27.83 | 27.92 | 27.64 | 27.89 | 37,917 | -0.10(-0.36%) |
Feb 22, 2013 | 27.93 | 27.99 | 27.75 | 27.99 | 24,890 | -0.29(-1.03%) |
Feb 21, 2013 | 28.04 | 28.31 | 27.97 | 28.28 | 21,472 | -0.30(-1.05%) |
Feb 20, 2013 | 28.92 | 29.00 | 28.56 | 28.58 | 30,504 | -0.10(-0.35%) |
Feb 19, 2013 | 28.50 | 28.68 | 28.45 | 28.68 | 75,993 | +0.18(+0.63%) |
Feb 15, 2013 | 28.45 | 28.58 | 28.37 | 28.50 | 28,488 | +0.06(+0.21%) |
Feb 14, 2013 | 28.60 | 28.69 | 28.37 | 28.44 | 19,463 | -0.03(-0.11%) |
Feb 13, 2013 | 28.46 | 28.54 | 28.37 | 28.47 | 17,990 | +0.08(+0.28%) |
Feb 12, 2013 | 28.27 | 28.45 | 28.27 | 28.39 | 68,669 | +0.05(+0.18%) |
Feb 11, 2013 | 28.25 | 28.35 | 28.15 | 28.34 | 21,375 | +0.03(+0.11%) |
Feb 08, 2013 | 28.36 | 28.39 | 28.25 | 28.31 | 18,262 | -0.03(-0.11%) |
Feb 07, 2013 | 28.28 | 28.35 | 28.07 | 28.34 | 27,445 | -0.97(-3.31%) |
Feb 06, 2013 | 29.11 | 29.36 | 29.10 | 29.31 | 23,150 | -0.58(-1.94%) |
Feb 04, 2013 | 29.49 | 30.07 | 29.41 | 29.89 | 26,977 | +1.29(+4.51%) |
Feb 01, 2013 | 28.49 | 28.74 | 28.49 | 28.60 | 41,171 | +1.16(+4.23%) |
Jan 31, 2013 | 27.32 | 27.55 | 27.30 | 27.44 | 46,016 | +0.38(+1.40%) |
Jan 30, 2013 | 27.01 | 27.14 | 26.94 | 27.06 | 32,409 | -0.28(-1.02%) |
Jan 29, 2013 | 27.23 | 27.34 | 27.14 | 27.34 | 38,826 | -0.02(-0.07%) |
Jan 28, 2013 | 27.17 | 27.39 | 27.13 | 27.36 | 22,632 | -0.02(-0.07%) |
Jan 25, 2013 | 27.38 | 27.39 | 27.17 | 27.38 | 20,044 | +0.07(+0.26%) |
Jan 24, 2013 | 27.04 | 27.31 | 27.04 | 27.31 | 11,107 | +0.28(+1.04%) |
Jan 23, 2013 | 26.97 | 27.03 | 26.84 | 27.03 | 16,268 | -0.17(-0.62%) |
Jan 22, 2013 | 27.12 | 27.20 | 26.94 | 27.20 | 32,382 | -0.73(-2.61%) |
Jan 18, 2013 | 27.99 | 28.05 | 27.87 | 27.93 | 15,302 | -0.22(-0.78%) |
Jan 17, 2013 | 28.23 | 28.23 | 27.95 | 28.15 | 38,086 | +0.14(+0.50%) |
Jan 16, 2013 | 28.05 | 28.16 | 27.93 | 28.01 | 19,597 | -0.18(-0.64%) |
Jan 15, 2013 | 27.70 | 28.25 | 27.70 | 28.19 | 131,473 | +0.25(+0.89%) |
Jan 14, 2013 | 27.77 | 28.03 | 27.73 | 27.94 | 87,087 | +0.94(+3.48%) |
Jan 12, 2013 | 26.74 | 27.06 | 26.74 | 27.00 | 46,141 | +0.00(+0.00%) |
Jan 11, 2013 | 26.74 | 27.06 | 26.74 | 27.00 | 46,141 | -0.18(-0.66%) |
Jan 10, 2013 | 26.74 | 27.21 | 26.74 | 27.18 | 36,713 | +0.12(+0.44%) |
Jan 09, 2013 | 27.02 | 27.13 | 26.92 | 27.06 | 60,906 | +0.33(+1.23%) |
Jan 08, 2013 | 26.76 | 26.79 | 26.56 | 26.73 | 266,827 | -0.26(-0.96%) |
Jan 07, 2013 | 26.66 | 27.00 | 26.66 | 26.99 | 56,305 | +0.30(+1.12%) |
Jan 04, 2013 | 26.47 | 26.70 | 26.35 | 26.69 | 25,574 | +0.24(+0.91%) |
Jan 03, 2013 | 26.32 | 26.70 | 26.31 | 26.45 | 34,532 | +0.60(+2.32%) |
Jan 02, 2013 | 25.85 | 26.01 | 25.40 | 25.85 | 28,090 | +0.45(+1.77%) |
Dec 31, 2012 | 25.10 | 25.40 | 25.01 | 25.40 | 25,892 | +0.13(+0.51%) |
Dec 28, 2012 | 25.31 | 25.35 | 25.04 | 25.27 | 25,867 | -0.05(-0.20%) |
Dec 27, 2012 | 25.32 | 25.33 | 25.05 | 25.32 | 32,080 | +0.04(+0.16%) |
Dec 26, 2012 | 25.37 | 25.45 | 25.17 | 25.28 | 45,653 | -0.01(-0.04%) |
Dec 24, 2012 | 25.30 | 25.44 | 25.26 | 25.29 | 38,192 | +0.02(+0.08%) |
Dec 21, 2012 | 25.14 | 25.30 | 24.99 | 25.27 | 73,372 | -0.34(-1.33%) |
Dec 20, 2012 | 25.59 | 25.70 | 25.37 | 25.61 | 44,320 | +0.08(+0.31%) |
Dec 19, 2012 | 25.63 | 25.69 | 25.45 | 25.53 | 74,066 | +0.27(+1.07%) |
Dec 18, 2012 | 25.15 | 25.35 | 25.13 | 25.26 | 178,525 | +0.03(+0.12%) |
Dec 17, 2012 | 25.06 | 25.25 | 25.06 | 25.23 | 65,234 | +0.06(+0.24%) |
Dec 14, 2012 | 25.07 | 25.37 | 25.07 | 25.17 | 122,060 | +0.96(+3.97%) |
Dec 13, 2012 | 24.29 | 24.38 | 24.16 | 24.21 | 44,755 | -0.42(-1.71%) |
Dec 12, 2012 | 24.55 | 24.80 | 24.48 | 24.63 | 560,187 | +0.05(+0.20%) |
Dec 11, 2012 | 24.68 | 24.73 | 24.52 | 24.58 | 141,565 | -0.06(-0.24%) |
Dec 10, 2012 | 24.54 | 24.70 | 24.53 | 24.64 | 30,389 | +0.14(+0.57%) |
Dec 07, 2012 | 24.54 | 24.61 | 24.38 | 24.50 | 28,482 | -0.03(-0.12%) |
Dec 06, 2012 | 24.42 | 24.58 | 24.40 | 24.53 | 38,589 | +0.37(+1.53%) |
Dec 05, 2012 | 24.18 | 24.35 | 23.98 | 24.16 | 41,609 | -0.26(-1.06%) |
Dec 04, 2012 | 24.23 | 24.43 | 24.23 | 24.42 | 43,161 | +0.25(+1.03%) |
Nov 30, 2012 | 24.20 | 24.40 | 24.05 | 24.17 | 18,725 | +0.42(+1.77%) |
Nov 29, 2012 | 23.68 | 23.84 | 23.61 | 23.75 | 22,185 | -0.05(-0.21%) |
Nov 28, 2012 | 23.54 | 23.81 | 23.43 | 23.80 | 35,214 | +0.21(+0.89%) |
Nov 27, 2012 | 23.35 | 23.63 | 23.35 | 23.59 | 13,783 | +0.18(+0.77%) |
Nov 26, 2012 | 23.37 | 23.50 | 23.25 | 23.41 | 21,412 | -0.31(-1.31%) |
Nov 24, 2012 | 23.65 | 23.72 | 23.58 | 23.72 | 9,917 | +0.00(+0.00%) |
Nov 23, 2012 | 23.65 | 23.72 | 23.58 | 23.72 | 9,917 | +0.65(+2.82%) |
Nov 21, 2012 | 22.96 | 23.10 | 22.83 | 23.07 | 29,544 | +0.03(+0.13%) |
Nov 20, 2012 | 22.98 | 23.14 | 22.91 | 23.04 | 26,466 | +0.32(+1.41%) |
Nov 19, 2012 | 22.48 | 22.74 | 22.47 | 22.72 | 25,085 | +0.93(+4.27%) |
Nov 16, 2012 | 21.80 | 21.87 | 21.65 | 21.79 | 19,508 | -0.16(-0.73%) |
Nov 15, 2012 | 21.95 | 22.05 | 21.85 | 21.95 | 38,001 | +0.10(+0.46%) |
Nov 14, 2012 | 22.15 | 22.17 | 21.85 | 21.85 | 27,485 | -0.40(-1.80%) |
Nov 13, 2012 | 22.09 | 22.44 | 22.05 | 22.25 | 267,059 | -0.23(-1.02%) |
Nov 12, 2012 | 22.35 | 22.50 | 22.25 | 22.48 | 483,496 | +0.68(+3.12%) |
Nov 09, 2012 | 21.74 | 21.96 | 21.68 | 21.80 | 158,755 | +0.01(+0.05%) |
Nov 08, 2012 | 21.79 | 21.93 | 21.77 | 21.79 | 117,207 | +0.08(+0.37%) |
Nov 07, 2012 | 21.70 | 21.78 | 21.55 | 21.71 | 94,555 | -0.12(-0.55%) |
Nov 06, 2012 | 21.85 | 21.92 | 21.64 | 21.83 | 196,300 | -0.04(-0.18%) |
Nov 05, 2012 | 21.74 | 21.94 | 21.74 | 21.87 | 144,110 | -0.09(-0.41%) |
Nov 02, 2012 | 22.00 | 22.19 | 21.92 | 21.96 | 316,566 | +0.21(+0.97%) |
Nov 01, 2012 | 21.54 | 21.75 | 21.38 | 21.75 | 70,017 | +1.05(+5.07%) |
Oct 31, 2012 | 20.88 | 21.00 | 20.66 | 20.70 | 31,680 | +0.19(+0.93%) |
Oct 26, 2012 | 20.51 | 20.51 | 20.51 | 0 | +0.25(+1.23%) | |
Oct 25, 2012 | 20.43 | 20.44 | 20.16 | 20.26 | 24,099 | +0.14(+0.70%) |
Oct 24, 2012 | 20.32 | 20.32 | 20.12 | 20.12 | 16,426 | -0.21(-1.03%) |
Oct 23, 2012 | 20.32 | 20.43 | 20.24 | 20.33 | 8,792 | -0.29(-1.41%) |
Oct 19, 2012 | 20.85 | 20.85 | 20.55 | 20.62 | 12,620 | -0.27(-1.29%) |
Oct 18, 2012 | 20.93 | 21.03 | 20.73 | 20.89 | 55,901 | -0.58(-2.70%) |
Oct 17, 2012 | 21.33 | 21.53 | 21.33 | 21.47 | 38,405 | +0.29(+1.37%) |
Oct 16, 2012 | 20.56 | 21.19 | 20.56 | 21.18 | 34,504 | +0.58(+2.82%) |
Oct 15, 2012 | 20.38 | 20.65 | 20.38 | 20.60 | 38,195 | +0.39(+1.93%) |
Oct 12, 2012 | 20.24 | 20.34 | 20.18 | 20.21 | 19,134 | -0.02(-0.10%) |
Oct 11, 2012 | 20.42 | 20.45 | 20.23 | 20.23 | 9,031 | +0.69(+3.53%) |
Oct 10, 2012 | 19.60 | 19.71 | 19.50 | 19.54 | 11,402 | -0.15(-0.76%) |
Oct 09, 2012 | 19.80 | 19.82 | 19.67 | 19.69 | 25,313 | -0.36(-1.80%) |
Oct 08, 2012 | 20.00 | 20.05 | 19.91 | 20.05 | 12,063 | -0.26(-1.28%) |
Oct 06, 2012 | 20.27 | 20.44 | 20.21 | 20.31 | 16,802 | +0.00(+0.00%) |
Oct 05, 2012 | 20.27 | 20.44 | 20.21 | 20.31 | 16,802 | +0.07(+0.35%) |
Oct 04, 2012 | 20.08 | 20.28 | 20.07 | 20.24 | 16,813 | -0.03(-0.15%) |
Oct 03, 2012 | 20.33 | 20.33 | 20.16 | 20.27 | 15,129 | -0.31(-1.51%) |
Oct 02, 2012 | 20.70 | 20.70 | 20.44 | 20.58 | 258,734 | +0.37(+1.83%) |
Oct 01, 2012 | 20.41 | 20.48 | 20.19 | 20.21 | 152,193 | +0.19(+0.95%) |
Sep 28, 2012 | 20.02 | 20.05 | 19.92 | 20.02 | 206,183 | -0.13(-0.65%) |
Sep 27, 2012 | 20.01 | 20.17 | 19.85 | 20.15 | 9,532 | -0.21(-1.03%) |
Sep 26, 2012 | 20.37 | 20.43 | 20.25 | 20.36 | 19,865 | -0.40(-1.93%) |
Sep 25, 2012 | 20.93 | 21.06 | 20.63 | 20.76 | 12,945 | -0.20(-0.95%) |
Sep 24, 2012 | 20.65 | 20.99 | 20.65 | 20.96 | 19,168 | -0.05(-0.24%) |
Sep 21, 2012 | 21.11 | 21.16 | 21.00 | 21.01 | 11,659 | -0.08(-0.38%) |
Sep 20, 2012 | 21.06 | 21.30 | 21.05 | 21.09 | 22,175 | -0.34(-1.59%) |
Sep 19, 2012 | 21.43 | 21.54 | 21.39 | 21.43 | 197,440 | +0.08(+0.37%) |
Sep 18, 2012 | 21.24 | 21.43 | 21.19 | 21.35 | 25,702 | -0.52(-2.38%) |
Sep 17, 2012 | 21.88 | 21.94 | 21.77 | 21.87 | 15,558 | -0.17(-0.77%) |
Sep 14, 2012 | 21.94 | 22.39 | 21.83 | 22.04 | 32,420 | +0.58(+2.70%) |
Sep 13, 2012 | 21.23 | 21.59 | 21.11 | 21.46 | 71,531 | +0.26(+1.23%) |
Sep 12, 2012 | 21.26 | 21.39 | 21.19 | 21.20 | 9,130 | -0.30(-1.40%) |
Sep 11, 2012 | 21.33 | 21.71 | 21.31 | 21.50 | 34,447 | -0.34(-1.56%) |
Sep 10, 2012 | 21.92 | 22.05 | 21.78 | 21.84 | 18,701 | -0.04(-0.18%) |
Sep 07, 2012 | 21.75 | 21.89 | 21.73 | 21.88 | 17,179 | +0.58(+2.72%) |
Sep 06, 2012 | 20.87 | 21.40 | 20.87 | 21.30 | 23,405 | +0.35(+1.67%) |
Sep 05, 2012 | 20.85 | 21.05 | 20.84 | 20.95 | 20,950 | +0.15(+0.72%) |
Sep 04, 2012 | 20.72 | 20.84 | 20.60 | 20.80 | 665,227 | +0.33(+1.61%) |
Aug 31, 2012 | 20.65 | 20.65 | 20.35 | 20.47 | 18,775 | +0.05(+0.24%) |
Aug 30, 2012 | 20.44 | 20.50 | 20.31 | 20.42 | 20,083 | -0.30(-1.45%) |
Aug 29, 2012 | 20.65 | 20.80 | 20.60 | 20.72 | 28,814 | -0.25(-1.19%) |
Aug 27, 2012 | 20.95 | 21.05 | 20.86 | 20.97 | 10,386 | +0.13(+0.62%) |
Aug 24, 2012 | 20.67 | 20.96 | 20.61 | 20.84 | 18,496 | -0.18(-0.86%) |
Aug 23, 2012 | 21.21 | 21.21 | 21.00 | 21.02 | 13,372 | -0.27(-1.27%) |
Aug 22, 2012 | 21.21 | 21.35 | 21.06 | 21.29 | 26,127 | +0.25(+1.19%) |
Aug 21, 2012 | 21.07 | 21.24 | 20.94 | 21.04 | 10,836 | -0.11(-0.52%) |
Aug 20, 2012 | 21.04 | 21.20 | 21.03 | 21.15 | 27,391 | +0.22(+1.05%) |
Aug 17, 2012 | 21.01 | 21.04 | 20.80 | 20.93 | 7,528 | +0.06(+0.29%) |
Aug 16, 2012 | 20.80 | 21.06 | 20.79 | 20.87 | 10,086 | -0.03(-0.14%) |
Aug 15, 2012 | 20.83 | 20.90 | 20.73 | 20.90 | 7,344 | +0.05(+0.24%) |
Aug 14, 2012 | 20.85 | 20.95 | 20.79 | 20.85 | 12,584 | +0.44(+2.16%) |
Aug 13, 2012 | 20.59 | 20.60 | 20.41 | 20.41 | 9,214 | -0.37(-1.78%) |
Aug 11, 2012 | 20.52 | 20.80 | 20.52 | 20.78 | 8,256 | +0.00(+0.00%) |
Aug 10, 2012 | 20.52 | 20.80 | 20.52 | 20.78 | 8,256 | +0.05(+0.24%) |
Aug 09, 2012 | 20.72 | 20.77 | 20.55 | 20.73 | 10,450 | +0.22(+1.07%) |
Aug 08, 2012 | 20.53 | 20.68 | 20.48 | 20.51 | 8,334 | -0.17(-0.82%) |
Aug 07, 2012 | 20.79 | 20.84 | 20.67 | 20.68 | 10,768 | +0.20(+0.98%) |
Aug 06, 2012 | 20.58 | 20.66 | 20.45 | 20.48 | 16,042 | +0.43(+2.14%) |
Aug 03, 2012 | 19.79 | 20.07 | 19.79 | 20.05 | 8,276 | +0.63(+3.24%) |
Aug 02, 2012 | 19.45 | 19.56 | 19.19 | 19.42 | 43,554 | -0.38(-1.92%) |
Aug 01, 2012 | 19.83 | 20.16 | 19.73 | 19.80 | 29,361 | -0.02(-0.10%) |
Jul 31, 2012 | 19.88 | 20.14 | 19.78 | 19.82 | 11,521 | -0.31(-1.54%) |
Jul 30, 2012 | 20.23 | 20.32 | 20.09 | 20.13 | 10,547 | -0.37(-1.80%) |
Jul 27, 2012 | 20.15 | 20.61 | 20.15 | 20.50 | 13,883 | +0.68(+3.43%) |
Jul 26, 2012 | 19.83 | 19.83 | 19.71 | 19.82 | 13,108 | +0.65(+3.39%) |
Jul 25, 2012 | 19.08 | 19.32 | 19.04 | 19.17 | 14,691 | +0.58(+3.12%) |
Jul 24, 2012 | 18.73 | 18.78 | 18.31 | 18.59 | 37,432 | +0.23(+1.25%) |
Jul 23, 2012 | 18.10 | 18.50 | 18.07 | 18.36 | 25,394 | -0.28(-1.50%) |
Jul 20, 2012 | 18.69 | 18.71 | 18.54 | 18.64 | 12,169 | -0.44(-2.31%) |
Jul 19, 2012 | 19.14 | 19.16 | 18.96 | 19.08 | 21,666 | +0.39(+2.09%) |
Jul 18, 2012 | 18.68 | 18.77 | 18.61 | 18.69 | 14,013 | +0.47(+2.58%) |
Jul 17, 2012 | 17.92 | 18.22 | 17.91 | 18.22 | 22,840 | +0.47(+2.65%) |
Jul 16, 2012 | 17.50 | 17.83 | 17.48 | 17.75 | 25,167 | -0.18(-1.00%) |
Jul 14, 2012 | 17.69 | 18.00 | 17.69 | 17.93 | 12,087 | +0.00(+0.00%) |
Jul 13, 2012 | 17.69 | 18.00 | 17.69 | 17.93 | 12,087 | +0.30(+1.71%) |
Jul 12, 2012 | 17.73 | 17.74 | 17.44 | 17.63 | 198,629 | -0.80(-4.35%) |
Jul 11, 2012 | 18.34 | 18.45 | 18.23 | 18.43 | 10,491 | -0.22(-1.18%) |
Jul 10, 2012 | 18.97 | 18.97 | 18.58 | 18.65 | 16,235 | +0.04(+0.21%) |
Jul 09, 2012 | 18.51 | 18.61 | 18.48 | 18.61 | 11,955 | -0.42(-2.21%) |
Jul 06, 2012 | 19.11 | 19.12 | 18.89 | 19.03 | 16,881 | -0.61(-3.11%) |
Jul 05, 2012 | 19.57 | 19.73 | 19.52 | 19.64 | 11,922 | -0.28(-1.41%) |
Jul 03, 2012 | 19.91 | 20.00 | 19.83 | 19.92 | 11,282 | +0.20(+1.01%) |
Jul 02, 2012 | 19.66 | 19.73 | 19.56 | 19.72 | 11,823 | -0.03(-0.15%) |
Jun 30, 2012 | 19.65 | 19.80 | 19.64 | 19.75 | 17,266 | +0.01(+0.05%) |
Jun 29, 2012 | 19.65 | 19.80 | 19.64 | 19.74 | 17,392 | +0.72(+3.79%) |
Jun 28, 2012 | 18.82 | 19.06 | 18.74 | 19.02 | 17,987 | -0.24(-1.25%) |
Jun 27, 2012 | 18.98 | 19.28 | 18.95 | 19.26 | 19,713 | +0.00(+0.00%) |
Jun 26, 2012 | 19.00 | 19.28 | 19.00 | 19.26 | 19,712 | +0.24(+1.26%) |
Jun 25, 2012 | 19.02 | 19.08 | 18.85 | 19.02 | 14,982 | -0.42(-2.16%) |
Jun 22, 2012 | 19.41 | 19.44 | 19.27 | 19.44 | 34,408 | -0.39(-1.97%) |
Jun 21, 2012 | 20.18 | 20.18 | 19.81 | 19.83 | 24,052 | +0.01(+0.05%) |
Jun 20, 2012 | 19.82 | 19.97 | 19.68 | 19.82 | 11,924 | -0.10(-0.50%) |
Jun 19, 2012 | 19.84 | 20.09 | 19.76 | 19.92 | 17,956 | +0.56(+2.89%) |
Jun 18, 2012 | 19.39 | 19.50 | 19.33 | 19.36 | 30,695 | +0.29(+1.52%) |
Jun 15, 2012 | 19.09 | 19.13 | 18.96 | 19.07 | 27,814 | +0.32(+1.71%) |
Jun 14, 2012 | 18.57 | 18.81 | 18.57 | 18.75 | 26,478 | -0.29(-1.52%) |
Jun 13, 2012 | 18.85 | 19.21 | 18.81 | 19.04 | 18,694 | -0.04(-0.21%) |
Jun 12, 2012 | 18.83 | 19.08 | 18.69 | 19.08 | 13,913 | -0.18(-0.93%) |
Jun 11, 2012 | 19.72 | 19.72 | 19.26 | 19.26 | 17,567 | -0.21(-1.08%) |
Jun 08, 2012 | 19.13 | 19.56 | 19.13 | 19.47 | 11,952 | -0.42(-2.11%) |
Jun 07, 2012 | 20.12 | 20.12 | 19.85 | 19.89 | 20,838 | +0.81(+4.25%) |
Jun 06, 2012 | 18.63 | 19.08 | 18.63 | 19.08 | 23,542 | +0.79(+4.32%) |
Jun 05, 2012 | 18.33 | 18.39 | 18.20 | 18.29 | 18,744 | +0.03(+0.16%) |
Jun 04, 2012 | 18.29 | 18.29 | 18.11 | 18.26 | 26,758 | -0.07(-0.38%) |