Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.70 | 25.08 | 24.70 | 24.83 | 161,959 | +0.07(+0.30%) |
Jun 27, 2013 | 23.48 | 25.05 | 23.48 | 24.75 | 183,104 | +1.42(+6.10%) |
Jun 26, 2013 | 23.72 | 23.95 | 23.13 | 23.33 | 135,169 | -0.15(-0.66%) |
Jun 25, 2013 | 23.78 | 23.82 | 23.44 | 23.48 | 165,460 | +0.01(+0.03%) |
Jun 24, 2013 | 23.51 | 23.74 | 23.36 | 23.48 | 153,995 | -0.32(-1.36%) |
Jun 21, 2013 | 23.96 | 23.96 | 23.20 | 23.80 | 214,116 | -0.04(-0.18%) |
Jun 20, 2013 | 24.65 | 24.77 | 23.73 | 23.84 | 81,253 | -1.29(-5.14%) |
Jun 19, 2013 | 25.27 | 25.38 | 25.03 | 25.13 | 54,459 | -0.13(-0.52%) |
Jun 18, 2013 | 24.83 | 25.28 | 24.83 | 25.27 | 121,146 | +0.51(+2.08%) |
Jun 17, 2013 | 25.27 | 25.41 | 24.51 | 24.75 | 140,386 | -0.32(-1.26%) |
Jun 14, 2013 | 25.29 | 25.44 | 24.75 | 25.07 | 66,064 | -0.23(-0.90%) |
Jun 13, 2013 | 24.56 | 25.34 | 24.32 | 25.30 | 111,362 | +0.59(+2.41%) |
Jun 12, 2013 | 25.49 | 25.58 | 24.58 | 24.70 | 116,904 | -0.61(-2.41%) |
Jun 11, 2013 | 25.47 | 25.65 | 25.22 | 25.31 | 165,575 | -0.48(-1.88%) |
Jun 10, 2013 | 25.56 | 25.94 | 25.38 | 25.80 | 272,255 | +0.34(+1.36%) |
Jun 07, 2013 | 25.34 | 25.59 | 24.47 | 25.45 | 275,205 | +0.22(+0.87%) |
Jun 06, 2013 | 25.24 | 25.24 | 24.75 | 25.23 | 148,742 | -0.01(-0.03%) |
Jun 05, 2013 | 25.16 | 25.37 | 24.89 | 25.24 | 263,523 | -0.08(-0.32%) |
Jun 04, 2013 | 26.38 | 26.38 | 25.11 | 25.32 | 398,259 | -1.06(-4.03%) |
Jun 03, 2013 | 26.53 | 26.64 | 26.25 | 26.38 | 629,632 | -0.07(-0.28%) |
May 31, 2013 | 25.52 | 26.56 | 25.35 | 26.45 | 342,486 | +0.79(+3.08%) |
May 30, 2013 | 25.41 | 25.79 | 25.30 | 25.66 | 274,208 | +0.28(+1.10%) |
May 29, 2013 | 26.04 | 27.09 | 25.08 | 25.38 | 371,374 | +0.18(+0.70%) |
May 28, 2013 | 25.11 | 25.30 | 24.78 | 25.21 | 276,596 | +0.59(+2.41%) |
May 24, 2013 | 24.06 | 24.76 | 23.98 | 24.61 | 81,543 | +0.35(+1.45%) |
May 23, 2013 | 23.95 | 24.44 | 23.74 | 24.26 | 140,748 | +0.00(+0.00%) |
May 22, 2013 | 24.95 | 25.42 | 24.26 | 24.26 | 304,169 | -0.67(-2.70%) |
May 21, 2013 | 24.89 | 24.97 | 24.61 | 24.94 | 144,727 | +0.07(+0.26%) |
May 20, 2013 | 24.84 | 25.16 | 24.62 | 24.87 | 175,369 | -0.09(-0.35%) |
May 17, 2013 | 24.67 | 25.07 | 24.39 | 24.96 | 178,605 | +0.34(+1.40%) |
May 16, 2013 | 24.75 | 24.95 | 24.53 | 24.61 | 154,620 | -0.30(-1.21%) |
May 15, 2013 | 24.80 | 25.00 | 24.62 | 24.91 | 273,443 | +1.46(+6.22%) |
May 13, 2013 | 23.57 | 23.68 | 23.34 | 23.46 | 177,660 | -0.15(-0.65%) |
May 10, 2013 | 23.37 | 23.73 | 23.20 | 23.61 | 183,477 | +0.24(+1.04%) |
May 09, 2013 | 23.00 | 23.43 | 22.88 | 23.37 | 214,831 | +0.34(+1.46%) |
May 08, 2013 | 21.92 | 23.21 | 21.88 | 23.03 | 361,143 | +1.05(+4.77%) |
May 07, 2013 | 22.02 | 22.14 | 21.62 | 21.98 | 661,617 | +0.12(+0.57%) |
May 06, 2013 | 22.09 | 22.13 | 21.62 | 21.86 | 285,320 | -0.25(-1.13%) |
May 03, 2013 | 22.09 | 22.39 | 21.87 | 22.11 | 357,344 | +0.23(+1.07%) |
May 02, 2013 | 21.68 | 22.16 | 21.54 | 21.87 | 199,110 | +0.31(+1.46%) |
May 01, 2013 | 22.13 | 22.15 | 21.40 | 21.56 | 276,591 | -0.60(-2.71%) |
Apr 30, 2013 | 22.13 | 22.52 | 22.00 | 22.16 | 199,186 | -0.03(-0.13%) |
Apr 29, 2013 | 22.42 | 22.46 | 22.08 | 22.19 | 151,003 | -0.18(-0.79%) |
Apr 26, 2013 | 22.50 | 22.50 | 22.01 | 22.36 | 144,493 | -0.15(-0.68%) |
Apr 25, 2013 | 22.21 | 22.59 | 22.21 | 22.52 | 249,264 | +0.32(+1.42%) |
Apr 24, 2013 | 22.61 | 22.69 | 22.04 | 22.20 | 284,669 | -0.48(-2.13%) |
Apr 23, 2013 | 22.72 | 23.01 | 22.56 | 22.69 | 230,279 | +0.27(+1.21%) |
Apr 22, 2013 | 22.23 | 22.78 | 21.99 | 22.42 | 284,319 | +0.18(+0.82%) |
Apr 19, 2013 | 22.16 | 22.35 | 21.98 | 22.23 | 172,472 | +0.07(+0.30%) |
Apr 18, 2013 | 22.58 | 22.79 | 22.01 | 22.17 | 165,529 | -0.36(-1.59%) |
Apr 17, 2013 | 22.83 | 23.03 | 22.28 | 22.53 | 215,785 | -0.53(-2.29%) |
Apr 16, 2013 | 23.11 | 23.43 | 22.78 | 23.05 | 212,132 | +0.08(+0.35%) |
Apr 15, 2013 | 24.28 | 24.47 | 22.92 | 22.97 | 281,484 | -1.57(-6.39%) |
Apr 12, 2013 | 24.20 | 24.62 | 24.20 | 24.54 | 140,215 | +0.21(+0.84%) |
Apr 11, 2013 | 23.87 | 24.39 | 23.73 | 24.34 | 228,559 | +0.44(+1.84%) |
Apr 10, 2013 | 23.38 | 23.92 | 23.38 | 23.90 | 219,746 | +0.59(+2.55%) |
Apr 09, 2013 | 23.43 | 23.58 | 23.17 | 23.30 | 183,221 | -0.15(-0.66%) |
Apr 08, 2013 | 23.08 | 23.51 | 22.94 | 23.46 | 362,485 | +0.43(+1.85%) |
Apr 05, 2013 | 22.77 | 23.06 | 22.69 | 23.03 | 173,003 | -0.26(-1.13%) |
Apr 04, 2013 | 23.26 | 23.43 | 22.89 | 23.30 | 213,807 | +0.06(+0.25%) |
Apr 03, 2013 | 23.91 | 23.91 | 23.08 | 23.24 | 258,833 | -0.60(-2.52%) |
Apr 02, 2013 | 24.14 | 24.41 | 23.69 | 23.84 | 251,296 | -0.21(-0.88%) |
Apr 01, 2013 | 24.56 | 24.67 | 23.81 | 24.05 | 310,082 | -0.51(-2.09%) |
Mar 28, 2013 | 24.00 | 24.67 | 23.63 | 24.56 | 532,752 | +0.67(+2.79%) |
Mar 27, 2013 | 24.55 | 24.55 | 23.78 | 23.90 | 202,597 | -0.94(-3.80%) |
Mar 26, 2013 | 23.71 | 24.99 | 23.63 | 24.84 | 636,256 | +1.20(+5.08%) |
Mar 25, 2013 | 23.41 | 24.10 | 23.17 | 23.64 | 378,480 | +0.24(+1.03%) |
Mar 22, 2013 | 24.28 | 24.44 | 23.07 | 23.40 | 671,298 | -0.91(-3.76%) |
Mar 21, 2013 | 27.90 | 27.95 | 23.94 | 24.31 | 1,509,225 | -2.85(-10.48%) |
Mar 20, 2013 | 27.16 | 27.45 | 26.87 | 27.16 | 321,746 | +0.27(+1.01%) |
Mar 19, 2013 | 27.29 | 27.40 | 26.39 | 26.89 | 276,020 | -0.31(-1.13%) |
Mar 18, 2013 | 26.86 | 27.34 | 26.49 | 27.20 | 217,009 | +0.01(+0.05%) |
Mar 15, 2013 | 27.45 | 27.56 | 27.12 | 27.18 | 161,563 | -0.23(-0.83%) |
Mar 14, 2013 | 27.57 | 27.78 | 27.34 | 27.41 | 262,068 | -0.02(-0.08%) |
Mar 13, 2013 | 27.01 | 27.69 | 26.82 | 27.43 | 232,864 | +0.48(+1.76%) |
Mar 12, 2013 | 27.55 | 27.73 | 26.87 | 26.95 | 425,931 | -0.70(-2.51%) |
Mar 11, 2013 | 27.80 | 27.99 | 27.52 | 27.65 | 231,338 | -0.17(-0.61%) |
Mar 08, 2013 | 28.03 | 28.03 | 27.52 | 27.82 | 147,610 | +0.04(+0.16%) |
Mar 07, 2013 | 27.44 | 28.12 | 27.39 | 27.77 | 215,065 | +0.42(+1.52%) |
Mar 06, 2013 | 27.42 | 27.62 | 27.14 | 27.36 | 176,729 | +0.10(+0.35%) |
Mar 05, 2013 | 26.76 | 27.49 | 26.73 | 27.26 | 148,120 | +0.67(+2.50%) |
Mar 04, 2013 | 26.63 | 26.93 | 26.43 | 26.60 | 390,396 | -0.04(-0.14%) |
Mar 01, 2013 | 26.16 | 26.84 | 25.99 | 26.63 | 269,335 | +0.26(+1.00%) |
Feb 28, 2013 | 26.05 | 26.46 | 26.00 | 26.37 | 217,597 | +0.46(+1.78%) |
Feb 27, 2013 | 25.62 | 26.08 | 25.47 | 25.91 | 113,024 | +0.26(+1.00%) |
Feb 26, 2013 | 25.37 | 25.85 | 25.37 | 25.65 | 123,683 | +0.40(+1.56%) |
Feb 25, 2013 | 26.13 | 26.25 | 25.24 | 25.26 | 153,278 | -0.72(-2.76%) |
Feb 22, 2013 | 26.09 | 26.10 | 25.46 | 25.97 | 119,375 | +0.06(+0.23%) |
Feb 21, 2013 | 26.42 | 26.79 | 25.74 | 25.92 | 158,477 | -0.50(-1.88%) |
Feb 20, 2013 | 26.97 | 27.14 | 26.35 | 26.41 | 313,943 | -0.48(-1.80%) |
Feb 19, 2013 | 26.71 | 27.02 | 26.35 | 26.90 | 231,457 | +0.23(+0.85%) |
Feb 15, 2013 | 27.39 | 27.48 | 26.51 | 26.67 | 160,463 | -0.60(-2.20%) |
Feb 14, 2013 | 27.07 | 27.27 | 27.01 | 27.27 | 199,514 | +0.07(+0.24%) |
Feb 13, 2013 | 28.16 | 28.16 | 27.13 | 27.20 | 230,267 | -1.01(-3.58%) |
Feb 12, 2013 | 27.36 | 28.62 | 27.33 | 28.21 | 429,543 | +1.01(+3.71%) |
Feb 11, 2013 | 27.16 | 27.27 | 26.95 | 27.20 | 131,464 | +0.07(+0.27%) |
Feb 08, 2013 | 27.18 | 27.34 | 26.93 | 27.13 | 126,306 | -0.02(-0.08%) |
Feb 07, 2013 | 27.11 | 27.19 | 26.47 | 27.15 | 144,784 | +0.01(+0.05%) |
Feb 06, 2013 | 26.78 | 27.56 | 26.66 | 27.14 | 130,551 | +0.22(+0.82%) |
Feb 04, 2013 | 26.72 | 27.13 | 26.71 | 26.92 | 247,277 | -0.10(-0.38%) |
Feb 01, 2013 | 26.93 | 27.15 | 26.42 | 27.02 | 270,999 | +0.27(+1.01%) |
Jan 31, 2013 | 26.08 | 26.95 | 25.86 | 26.75 | 185,481 | +0.74(+2.84%) |
Jan 30, 2013 | 26.61 | 26.61 | 25.83 | 26.01 | 294,847 | -0.65(-2.44%) |
Jan 29, 2013 | 27.07 | 27.18 | 26.63 | 26.66 | 237,515 | -0.45(-1.67%) |
Jan 28, 2013 | 27.20 | 27.20 | 26.89 | 27.12 | 163,906 | -0.03(-0.11%) |
Jan 25, 2013 | 27.17 | 27.24 | 26.88 | 27.14 | 244,418 | +0.01(+0.03%) |
Jan 24, 2013 | 27.10 | 27.43 | 26.93 | 27.14 | 466,791 | +0.17(+0.62%) |
Jan 23, 2013 | 26.94 | 27.07 | 26.61 | 26.97 | 270,668 | -0.13(-0.49%) |
Jan 22, 2013 | 27.12 | 27.12 | 26.74 | 27.10 | 263,525 | -0.10(-0.35%) |
Jan 18, 2013 | 25.42 | 27.44 | 25.20 | 27.20 | 995,500 | +2.32(+9.32%) |
Jan 17, 2013 | 24.85 | 24.97 | 24.23 | 24.88 | 158,036 | +0.10(+0.41%) |
Jan 16, 2013 | 24.89 | 25.09 | 24.61 | 24.77 | 217,804 | -0.26(-1.02%) |
Jan 15, 2013 | 24.81 | 25.21 | 24.75 | 25.03 | 169,963 | +0.07(+0.29%) |
Jan 14, 2013 | 24.24 | 25.02 | 24.24 | 24.96 | 296,774 | +0.71(+2.93%) |
Jan 11, 2013 | 24.17 | 24.40 | 24.06 | 24.25 | 195,970 | +0.10(+0.42%) |
Jan 10, 2013 | 24.16 | 24.19 | 23.53 | 24.14 | 208,439 | -0.03(-0.12%) |
Jan 09, 2013 | 24.05 | 24.28 | 23.86 | 24.17 | 275,259 | +0.23(+0.95%) |
Jan 08, 2013 | 23.60 | 24.14 | 23.60 | 23.95 | 315,135 | +0.38(+1.61%) |
Jan 07, 2013 | 23.41 | 23.73 | 23.21 | 23.57 | 243,781 | -0.01(-0.03%) |
Jan 04, 2013 | 23.33 | 23.79 | 23.22 | 23.57 | 231,662 | +0.40(+1.70%) |
Jan 03, 2013 | 22.34 | 23.41 | 22.16 | 23.18 | 387,259 | +0.84(+3.77%) |
Jan 02, 2013 | 22.54 | 22.72 | 22.04 | 22.34 | 347,501 | -0.11(-0.49%) |
Dec 31, 2012 | 20.69 | 22.45 | 20.69 | 22.45 | 401,137 | +1.72(+8.30%) |
Dec 28, 2012 | 21.04 | 21.18 | 20.67 | 20.73 | 196,940 | -0.52(-2.44%) |
Dec 27, 2012 | 21.31 | 21.58 | 20.79 | 21.25 | 226,265 | -0.09(-0.41%) |
Dec 26, 2012 | 22.05 | 22.10 | 21.26 | 21.34 | 164,785 | -0.64(-2.90%) |
Dec 24, 2012 | 21.64 | 22.25 | 21.58 | 21.97 | 101,308 | +0.23(+1.08%) |
Dec 21, 2012 | 22.14 | 22.34 | 21.39 | 21.74 | 560,142 | -0.69(-3.07%) |
Dec 20, 2012 | 22.92 | 22.92 | 22.24 | 22.43 | 240,541 | -0.48(-2.08%) |
Dec 19, 2012 | 23.16 | 23.27 | 22.86 | 22.90 | 155,522 | -0.27(-1.17%) |
Dec 18, 2012 | 22.94 | 23.46 | 22.93 | 23.17 | 219,733 | +0.24(+1.05%) |
Dec 17, 2012 | 22.34 | 22.96 | 22.08 | 22.93 | 133,422 | +0.69(+3.09%) |
Dec 14, 2012 | 22.10 | 22.39 | 22.10 | 22.24 | 203,809 | +0.01(+0.03%) |
Dec 13, 2012 | 22.51 | 22.85 | 21.89 | 22.24 | 238,234 | -0.28(-1.23%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.41 | 22.51 | 471,718 | -0.53(-2.29%) |
Dec 11, 2012 | 23.46 | 23.56 | 22.85 | 23.04 | 308,830 | -0.25(-1.07%) |
Dec 10, 2012 | 23.60 | 23.69 | 23.23 | 23.29 | 153,589 | -0.30(-1.27%) |
Dec 07, 2012 | 23.87 | 23.87 | 23.19 | 23.59 | 143,766 | -0.18(-0.77%) |
Dec 06, 2012 | 22.53 | 23.90 | 22.10 | 23.77 | 315,062 | +1.35(+6.04%) |
Dec 05, 2012 | 23.43 | 23.47 | 22.33 | 22.42 | 355,616 | -0.86(-3.71%) |
Dec 04, 2012 | 24.01 | 24.14 | 23.03 | 23.28 | 290,535 | -1.45(-5.88%) |
Nov 30, 2012 | 24.78 | 24.86 | 24.17 | 24.74 | 287,386 | -0.12(-0.49%) |
Nov 29, 2012 | 25.63 | 25.97 | 24.56 | 24.86 | 374,554 | -0.46(-1.80%) |
Nov 28, 2012 | 24.84 | 25.31 | 24.02 | 25.31 | 684,915 | +2.33(+10.15%) |
Nov 27, 2012 | 22.25 | 23.20 | 22.10 | 22.98 | 349,546 | +0.73(+3.27%) |
Nov 26, 2012 | 22.73 | 22.81 | 21.96 | 22.25 | 263,430 | -0.56(-2.44%) |
Nov 23, 2012 | 22.50 | 22.83 | 22.20 | 22.81 | 73,185 | +0.39(+1.75%) |
Nov 21, 2012 | 20.94 | 22.44 | 20.94 | 22.42 | 251,544 | +1.59(+7.63%) |
Nov 20, 2012 | 21.31 | 21.65 | 20.67 | 20.83 | 243,687 | -0.56(-2.63%) |
Nov 19, 2012 | 21.83 | 22.17 | 21.32 | 21.39 | 256,495 | -0.16(-0.73%) |
Nov 16, 2012 | 20.92 | 21.66 | 20.84 | 21.55 | 134,485 | +0.56(+2.65%) |
Nov 15, 2012 | 20.81 | 21.31 | 20.54 | 20.99 | 229,847 | +0.21(+0.99%) |
Nov 14, 2012 | 21.55 | 21.69 | 20.69 | 20.79 | 197,984 | -0.64(-2.99%) |
Nov 13, 2012 | 21.03 | 21.90 | 20.99 | 21.43 | 154,093 | +0.13(+0.60%) |
Nov 12, 2012 | 21.22 | 21.48 | 21.04 | 21.30 | 87,948 | +0.14(+0.64%) |
Nov 09, 2012 | 21.11 | 21.26 | 20.68 | 21.16 | 222,039 | -0.15(-0.70%) |
Nov 08, 2012 | 22.10 | 22.18 | 21.26 | 21.31 | 151,586 | -0.63(-2.86%) |
Nov 07, 2012 | 22.75 | 22.84 | 21.87 | 21.94 | 150,337 | -0.96(-4.17%) |
Nov 06, 2012 | 23.52 | 23.80 | 22.70 | 22.90 | 711,326 | -0.91(-3.80%) |
Nov 05, 2012 | 22.50 | 24.03 | 22.32 | 23.80 | 316,788 | +1.33(+5.93%) |
Nov 02, 2012 | 22.84 | 22.84 | 22.18 | 22.47 | 138,241 | -0.20(-0.88%) |
Nov 01, 2012 | 22.71 | 23.07 | 22.12 | 22.67 | 155,642 | +0.07(+0.32%) |
Oct 31, 2012 | 22.24 | 22.61 | 22.15 | 22.60 | 77,900 | +0.43(+1.93%) |
Oct 26, 2012 | 22.77 | 22.17 | 22.17 | 22.17 | 178,809 | -0.59(-2.60%) |
Oct 25, 2012 | 23.03 | 23.17 | 22.29 | 22.76 | 88,222 | -0.04(-0.19%) |
Oct 24, 2012 | 22.61 | 23.06 | 22.48 | 22.80 | 139,165 | +0.29(+1.27%) |
Oct 23, 2012 | 22.58 | 22.60 | 22.01 | 22.52 | 180,430 | -1.35(-5.65%) |
Oct 19, 2012 | 24.08 | 24.24 | 23.57 | 23.87 | 203,168 | -0.40(-1.65%) |
Oct 18, 2012 | 24.74 | 24.80 | 24.00 | 24.27 | 283,033 | -0.46(-1.87%) |
Oct 17, 2012 | 24.63 | 24.89 | 24.38 | 24.73 | 182,712 | +0.23(+0.93%) |
Oct 16, 2012 | 23.27 | 24.56 | 23.19 | 24.50 | 158,538 | +1.43(+6.21%) |
Oct 15, 2012 | 23.27 | 23.27 | 22.72 | 23.07 | 129,773 | -0.06(-0.25%) |
Oct 12, 2012 | 23.16 | 23.35 | 23.04 | 23.12 | 54,784 | -0.08(-0.34%) |
Oct 11, 2012 | 23.43 | 23.67 | 22.95 | 23.20 | 90,958 | +0.09(+0.40%) |
Oct 10, 2012 | 23.32 | 23.35 | 22.87 | 23.11 | 74,031 | -0.13(-0.55%) |
Oct 09, 2012 | 23.47 | 23.74 | 23.19 | 23.24 | 105,144 | -0.26(-1.12%) |
Oct 08, 2012 | 23.75 | 23.85 | 23.35 | 23.50 | 99,908 | -0.38(-1.58%) |
Oct 05, 2012 | 24.28 | 24.69 | 23.82 | 23.88 | 111,504 | -0.20(-0.83%) |
Oct 04, 2012 | 23.54 | 24.08 | 23.31 | 24.08 | 112,996 | +0.69(+2.96%) |
Oct 03, 2012 | 23.50 | 23.72 | 23.17 | 23.39 | 207,664 | -0.11(-0.46%) |
Oct 02, 2012 | 23.86 | 23.86 | 23.19 | 23.50 | 179,207 | -0.29(-1.20%) |
Oct 01, 2012 | 25.04 | 25.04 | 23.57 | 23.78 | 377,234 | -0.26(-1.10%) |
Sep 28, 2012 | 24.86 | 24.86 | 24.03 | 24.04 | 177,307 | -1.00(-3.99%) |
Sep 27, 2012 | 24.49 | 25.09 | 24.24 | 25.04 | 174,021 | +0.65(+2.66%) |
Sep 26, 2012 | 24.36 | 24.46 | 24.15 | 24.39 | 173,217 | +0.09(+0.38%) |
Sep 25, 2012 | 25.36 | 25.59 | 24.28 | 24.30 | 220,246 | -0.96(-3.78%) |
Sep 24, 2012 | 25.40 | 25.56 | 24.99 | 25.26 | 181,492 | -0.34(-1.34%) |
Sep 21, 2012 | 25.72 | 26.28 | 25.59 | 25.60 | 329,086 | +0.20(+0.79%) |
Sep 20, 2012 | 24.99 | 25.58 | 24.79 | 25.40 | 150,093 | +0.23(+0.91%) |
Sep 19, 2012 | 25.12 | 25.29 | 24.65 | 25.17 | 303,956 | +0.21(+0.86%) |
Sep 18, 2012 | 25.88 | 25.88 | 24.64 | 24.96 | 431,582 | -1.01(-3.90%) |
Sep 17, 2012 | 26.11 | 26.14 | 25.86 | 25.97 | 217,791 | -0.21(-0.79%) |
Sep 14, 2012 | 26.43 | 26.45 | 25.94 | 26.18 | 239,085 | -0.16(-0.60%) |
Sep 13, 2012 | 26.09 | 26.60 | 25.70 | 26.33 | 169,775 | +0.24(+0.90%) |
Sep 12, 2012 | 26.20 | 26.51 | 25.83 | 26.10 | 137,151 | +0.04(+0.14%) |
Sep 11, 2012 | 25.60 | 26.28 | 25.46 | 26.06 | 231,630 | +0.19(+0.72%) |
Sep 10, 2012 | 26.35 | 26.40 | 25.88 | 25.88 | 328,055 | -0.41(-1.55%) |
Sep 07, 2012 | 26.35 | 26.49 | 26.02 | 26.28 | 247,382 | +0.08(+0.30%) |
Sep 06, 2012 | 25.74 | 26.41 | 25.71 | 26.20 | 358,499 | +0.39(+1.49%) |
Sep 05, 2012 | 25.65 | 26.19 | 25.43 | 25.82 | 313,341 | -0.07(-0.28%) |
Sep 04, 2012 | 24.94 | 26.14 | 24.85 | 25.89 | 579,159 | +0.85(+3.41%) |
Aug 31, 2012 | 25.24 | 25.24 | 24.57 | 25.04 | 314,672 | +0.14(+0.54%) |
Aug 30, 2012 | 24.91 | 25.54 | 24.49 | 24.90 | 551,302 | -0.17(-0.68%) |
Aug 29, 2012 | 24.47 | 25.16 | 24.38 | 25.07 | 846,878 | +3.63(+16.94%) |
Aug 27, 2012 | 20.69 | 21.85 | 20.69 | 21.44 | 650,013 | +0.97(+4.73%) |
Aug 24, 2012 | 19.89 | 20.91 | 19.89 | 20.47 | 329,814 | +0.70(+3.57%) |
Aug 23, 2012 | 19.92 | 19.94 | 19.62 | 19.77 | 158,434 | -0.23(-1.17%) |
Aug 22, 2012 | 19.45 | 20.12 | 19.45 | 20.00 | 170,187 | +0.46(+2.37%) |
Aug 21, 2012 | 19.71 | 20.14 | 19.46 | 19.54 | 196,338 | -0.14(-0.69%) |
Aug 20, 2012 | 20.12 | 20.13 | 19.63 | 19.67 | 220,030 | -0.45(-2.23%) |
Aug 17, 2012 | 19.67 | 20.24 | 19.65 | 20.12 | 359,090 | +0.45(+2.28%) |
Aug 16, 2012 | 19.90 | 19.96 | 19.33 | 19.67 | 314,986 | -0.17(-0.86%) |
Aug 15, 2012 | 18.72 | 19.95 | 18.72 | 19.85 | 303,928 | +1.14(+6.09%) |
Aug 14, 2012 | 18.44 | 18.78 | 18.29 | 18.71 | 245,075 | +0.49(+2.70%) |
Aug 13, 2012 | 18.68 | 18.73 | 17.85 | 18.21 | 169,863 | -0.50(-2.66%) |
Aug 10, 2012 | 18.30 | 18.78 | 18.07 | 18.71 | 120,547 | +0.27(+1.47%) |
Aug 09, 2012 | 19.09 | 19.09 | 18.40 | 18.44 | 108,770 | -0.51(-2.70%) |
Aug 08, 2012 | 18.37 | 19.25 | 18.24 | 18.96 | 236,014 | +0.60(+3.26%) |
Aug 07, 2012 | 16.51 | 18.39 | 16.49 | 18.36 | 429,839 | +2.18(+13.47%) |
Aug 06, 2012 | 16.09 | 16.46 | 15.99 | 16.18 | 82,653 | +0.16(+0.98%) |
Aug 03, 2012 | 15.96 | 16.29 | 15.86 | 16.02 | 183,318 | +0.43(+2.79%) |
Aug 02, 2012 | 15.79 | 16.29 | 15.49 | 15.59 | 232,690 | -0.40(-2.49%) |
Aug 01, 2012 | 16.81 | 16.81 | 15.94 | 15.99 | 287,615 | -0.70(-4.22%) |
Jul 31, 2012 | 17.40 | 17.55 | 16.69 | 16.69 | 353,280 | -0.81(-4.64%) |
Jul 30, 2012 | 17.62 | 17.86 | 17.22 | 17.50 | 122,499 | -0.16(-0.93%) |
Jul 27, 2012 | 16.85 | 17.74 | 16.79 | 17.67 | 219,945 | +0.96(+5.75%) |
Jul 26, 2012 | 16.48 | 16.86 | 16.36 | 16.71 | 156,099 | +0.55(+3.39%) |
Jul 25, 2012 | 16.35 | 16.57 | 16.09 | 16.16 | 148,973 | -0.13(-0.79%) |
Jul 24, 2012 | 16.46 | 16.67 | 16.20 | 16.29 | 228,492 | -0.11(-0.69%) |
Jul 23, 2012 | 16.14 | 16.57 | 15.99 | 16.40 | 207,612 | -0.23(-1.37%) |
Jul 20, 2012 | 16.75 | 16.81 | 16.42 | 16.63 | 165,349 | -0.35(-2.06%) |
Jul 19, 2012 | 16.66 | 17.09 | 16.60 | 16.98 | 136,676 | +0.28(+1.71%) |
Jul 18, 2012 | 16.25 | 16.75 | 16.25 | 16.69 | 101,066 | +0.41(+2.54%) |
Jul 17, 2012 | 16.41 | 16.56 | 16.11 | 16.28 | 105,046 | -0.02(-0.13%) |
Jul 16, 2012 | 16.88 | 16.95 | 16.26 | 16.30 | 144,303 | -0.72(-4.23%) |
Jul 13, 2012 | 16.93 | 17.21 | 16.87 | 17.02 | 128,740 | +0.19(+1.10%) |
Jul 12, 2012 | 17.35 | 17.37 | 16.74 | 16.83 | 172,531 | -0.74(-4.21%) |
Jul 11, 2012 | 17.78 | 17.78 | 17.27 | 17.57 | 339,183 | -0.21(-1.20%) |
Jul 10, 2012 | 18.16 | 18.35 | 17.64 | 17.79 | 191,962 | -0.31(-1.73%) |
Jul 09, 2012 | 17.77 | 18.15 | 17.71 | 18.10 | 214,369 | +0.31(+1.76%) |
Jul 06, 2012 | 17.73 | 17.91 | 17.55 | 17.79 | 164,825 | -0.16(-0.91%) |
Jul 05, 2012 | 17.80 | 18.18 | 17.80 | 17.95 | 288,900 | +0.05(+0.28%) |
Jul 03, 2012 | 17.99 | 18.07 | 17.77 | 17.90 | 125,559 | -0.14(-0.79%) |