Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.48 | 37.15 | 36.41 | 36.89 | 652,525 | +0.65(+1.78%) |
Jul 30, 2013 | 35.36 | 36.37 | 35.32 | 36.24 | 803,812 | +1.11(+3.17%) |
Jul 29, 2013 | 35.22 | 35.62 | 34.30 | 35.13 | 601,033 | -0.02(-0.07%) |
Jul 26, 2013 | 35.52 | 35.62 | 34.97 | 35.15 | 631,335 | -0.43(-1.20%) |
Jul 25, 2013 | 35.34 | 35.78 | 34.94 | 35.58 | 746,013 | +0.35(+0.99%) |
Jul 24, 2013 | 35.20 | 36.48 | 34.82 | 35.23 | 2,660,936 | +0.86(+2.51%) |
Jul 23, 2013 | 33.58 | 34.61 | 33.48 | 34.37 | 1,191,093 | +0.99(+2.96%) |
Jul 22, 2013 | 33.21 | 33.53 | 33.12 | 33.38 | 434,787 | +0.21(+0.63%) |
Jul 19, 2013 | 33.18 | 33.47 | 33.02 | 33.17 | 361,611 | -0.12(-0.37%) |
Jul 18, 2013 | 33.11 | 33.72 | 32.95 | 33.30 | 623,421 | +0.39(+1.18%) |
Jul 17, 2013 | 33.33 | 33.47 | 32.89 | 32.91 | 420,654 | -0.44(-1.33%) |
Jul 16, 2013 | 33.61 | 33.69 | 33.29 | 33.35 | 1,008,018 | -0.12(-0.37%) |
Jul 15, 2013 | 32.07 | 33.48 | 32.04 | 33.47 | 1,120,756 | +1.53(+4.80%) |
Jul 12, 2013 | 31.49 | 32.01 | 31.32 | 31.94 | 475,798 | +0.51(+1.63%) |
Jul 11, 2013 | 31.22 | 31.51 | 30.92 | 31.43 | 525,802 | +0.87(+2.85%) |
Jul 10, 2013 | 31.02 | 31.17 | 30.39 | 30.56 | 445,850 | -0.53(-1.70%) |
Jul 09, 2013 | 31.36 | 31.41 | 30.83 | 31.09 | 407,389 | -0.09(-0.30%) |
Jul 08, 2013 | 29.97 | 31.29 | 29.90 | 31.18 | 671,097 | +1.34(+4.48%) |
Jul 05, 2013 | 29.81 | 29.89 | 29.49 | 29.84 | 406,436 | +0.38(+1.29%) |
Jul 03, 2013 | 29.64 | 29.64 | 29.06 | 29.46 | 363,812 | -0.31(-1.04%) |
Jul 02, 2013 | 30.81 | 30.91 | 29.23 | 29.77 | 1,012,994 | -1.17(-3.77%) |
Jul 01, 2013 | 30.65 | 31.67 | 30.65 | 30.94 | 5,585,409 | +0.38(+1.25%) |
Jun 28, 2013 | 30.20 | 30.68 | 29.94 | 30.56 | 1,777,213 | +0.18(+0.59%) |
Jun 27, 2013 | 29.51 | 30.68 | 29.51 | 30.38 | 1,036,209 | +1.49(+5.14%) |
Jun 26, 2013 | 29.06 | 29.45 | 28.64 | 28.89 | 256,480 | +0.02(+0.05%) |
Jun 25, 2013 | 28.97 | 29.22 | 28.50 | 28.88 | 324,137 | +0.33(+1.14%) |
Jun 24, 2013 | 28.83 | 28.88 | 27.93 | 28.55 | 554,221 | -1.04(-3.52%) |
Jun 21, 2013 | 30.11 | 30.14 | 29.11 | 29.59 | 332,560 | -0.35(-1.17%) |
Jun 20, 2013 | 30.76 | 30.90 | 29.80 | 29.94 | 463,976 | -1.43(-4.56%) |
Jun 19, 2013 | 32.02 | 32.11 | 31.37 | 31.37 | 400,080 | -0.55(-1.73%) |
Jun 18, 2013 | 31.04 | 31.96 | 30.97 | 31.93 | 435,857 | +0.97(+3.14%) |
Jun 17, 2013 | 30.28 | 30.99 | 30.20 | 30.95 | 410,581 | +1.06(+3.54%) |
Jun 14, 2013 | 29.70 | 30.67 | 29.55 | 29.90 | 755,770 | +0.32(+1.08%) |
Jun 13, 2013 | 28.32 | 29.85 | 28.18 | 29.58 | 906,911 | +1.31(+4.65%) |
Jun 12, 2013 | 28.54 | 28.55 | 28.22 | 28.26 | 825,972 | +0.02(+0.06%) |
Jun 11, 2013 | 28.50 | 28.67 | 28.05 | 28.25 | 718,563 | -0.61(-2.13%) |
Jun 10, 2013 | 29.30 | 29.30 | 28.78 | 28.86 | 467,766 | -0.38(-1.30%) |
Jun 07, 2013 | 29.41 | 29.97 | 29.09 | 29.24 | 873,270 | +0.03(+0.11%) |
Jun 06, 2013 | 28.67 | 29.22 | 28.67 | 29.21 | 543,424 | +0.53(+1.84%) |
Jun 05, 2013 | 29.34 | 29.39 | 28.36 | 28.68 | 657,466 | -0.80(-2.72%) |
Jun 04, 2013 | 30.27 | 30.57 | 29.47 | 29.48 | 386,257 | -0.74(-2.45%) |
Jun 03, 2013 | 30.95 | 31.20 | 29.99 | 30.22 | 716,920 | -0.68(-2.19%) |
May 31, 2013 | 31.25 | 31.81 | 30.88 | 30.90 | 354,533 | -0.50(-1.59%) |
May 30, 2013 | 31.41 | 31.62 | 31.12 | 31.40 | 698,313 | +0.02(+0.07%) |
May 29, 2013 | 31.34 | 31.76 | 31.22 | 31.37 | 541,298 | -0.35(-1.10%) |
May 28, 2013 | 31.45 | 31.72 | 31.28 | 31.72 | 560,392 | +0.95(+3.09%) |
May 24, 2013 | 30.67 | 30.96 | 30.36 | 30.77 | 436,813 | +0.00(+0.00%) |
May 23, 2013 | 30.37 | 30.79 | 28.76 | 30.77 | 854,055 | +0.00(+0.00%) |
May 22, 2013 | 31.46 | 32.05 | 30.58 | 30.77 | 708,418 | -0.72(-2.29%) |
May 21, 2013 | 31.96 | 32.13 | 31.28 | 31.49 | 357,409 | -0.39(-1.21%) |
May 20, 2013 | 32.03 | 32.38 | 31.83 | 31.88 | 443,053 | -0.16(-0.51%) |
May 17, 2013 | 31.96 | 32.16 | 31.84 | 32.04 | 341,978 | +0.19(+0.58%) |
May 16, 2013 | 32.19 | 32.28 | 31.74 | 31.86 | 327,187 | -0.41(-1.27%) |
May 15, 2013 | 32.03 | 32.78 | 31.79 | 32.27 | 448,498 | +0.91(+2.89%) |
May 13, 2013 | 31.45 | 31.57 | 31.08 | 31.36 | 369,432 | -0.06(-0.20%) |
May 10, 2013 | 31.10 | 31.50 | 30.93 | 31.42 | 220,189 | +0.39(+1.27%) |
May 09, 2013 | 31.74 | 31.80 | 30.89 | 31.03 | 602,669 | -0.32(-1.04%) |
May 08, 2013 | 30.93 | 31.38 | 30.79 | 31.35 | 397,921 | +0.39(+1.27%) |
May 07, 2013 | 30.61 | 31.07 | 30.42 | 30.96 | 330,498 | +0.48(+1.57%) |
May 06, 2013 | 30.15 | 30.65 | 30.07 | 30.48 | 380,389 | +0.32(+1.05%) |
May 03, 2013 | 29.90 | 30.41 | 29.90 | 30.16 | 385,392 | +0.60(+2.04%) |
May 02, 2013 | 29.18 | 29.67 | 29.01 | 29.56 | 284,890 | +0.50(+1.70%) |
May 01, 2013 | 29.08 | 29.48 | 29.01 | 29.06 | 868,159 | -0.15(-0.50%) |
Apr 30, 2013 | 29.43 | 29.50 | 29.16 | 29.21 | 684,805 | -0.22(-0.76%) |
Apr 29, 2013 | 29.45 | 29.81 | 29.33 | 29.43 | 374,558 | +0.14(+0.48%) |
Apr 26, 2013 | 29.04 | 29.45 | 29.20 | 29.29 | 500,947 | +0.09(+0.32%) |
Apr 25, 2013 | 29.10 | 29.81 | 28.85 | 29.20 | 896,512 | +0.11(+0.37%) |
Apr 24, 2013 | 28.14 | 29.31 | 27.78 | 29.09 | 893,595 | +0.56(+1.98%) |
Apr 23, 2013 | 28.27 | 28.53 | 27.96 | 28.53 | 473,308 | +0.49(+1.74%) |
Apr 22, 2013 | 27.82 | 28.19 | 27.29 | 28.04 | 360,292 | +0.17(+0.61%) |
Apr 19, 2013 | 27.23 | 27.92 | 27.21 | 27.87 | 427,340 | +0.72(+2.65%) |
Apr 18, 2013 | 28.68 | 28.81 | 26.89 | 27.15 | 1,271,326 | -1.56(-5.44%) |
Apr 17, 2013 | 29.20 | 29.39 | 28.41 | 28.71 | 318,238 | -0.84(-2.83%) |
Apr 16, 2013 | 29.12 | 29.60 | 29.02 | 29.55 | 414,694 | +0.76(+2.63%) |
Apr 15, 2013 | 29.52 | 29.63 | 28.79 | 28.79 | 406,089 | -0.90(-3.02%) |
Apr 12, 2013 | 29.88 | 30.04 | 29.39 | 29.69 | 366,091 | -0.36(-1.18%) |
Apr 11, 2013 | 30.36 | 30.66 | 30.01 | 30.05 | 599,596 | -0.36(-1.20%) |
Apr 10, 2013 | 29.18 | 30.58 | 29.18 | 30.41 | 720,136 | +1.32(+4.52%) |
Apr 09, 2013 | 29.41 | 29.48 | 28.99 | 29.09 | 391,998 | -0.43(-1.47%) |
Apr 08, 2013 | 28.84 | 29.65 | 28.80 | 29.53 | 605,687 | +0.71(+2.47%) |
Apr 05, 2013 | 28.71 | 28.86 | 28.03 | 28.81 | 1,226,079 | -1.04(-3.47%) |
Apr 04, 2013 | 29.96 | 29.96 | 29.28 | 29.85 | 717,242 | -0.09(-0.31%) |
Apr 03, 2013 | 31.43 | 31.53 | 29.70 | 29.94 | 1,088,971 | -1.36(-4.35%) |
Apr 02, 2013 | 31.55 | 31.86 | 31.27 | 31.31 | 624,065 | -0.11(-0.34%) |
Apr 01, 2013 | 32.30 | 32.34 | 31.14 | 31.41 | 624,850 | -0.77(-2.40%) |
Mar 28, 2013 | 32.49 | 32.59 | 31.99 | 32.19 | 287,024 | -0.33(-1.00%) |
Mar 27, 2013 | 31.75 | 32.71 | 31.72 | 32.51 | 411,338 | +0.43(+1.35%) |
Mar 26, 2013 | 32.31 | 32.85 | 31.75 | 32.08 | 886,506 | -0.15(-0.46%) |
Mar 25, 2013 | 32.71 | 33.29 | 32.10 | 32.23 | 629,480 | -0.32(-0.97%) |
Mar 22, 2013 | 33.53 | 33.53 | 31.79 | 32.54 | 1,829,269 | -1.39(-4.08%) |
Mar 21, 2013 | 34.27 | 34.34 | 33.79 | 33.93 | 453,365 | -0.38(-1.10%) |
Mar 20, 2013 | 33.73 | 34.45 | 33.73 | 34.31 | 627,939 | +0.84(+2.50%) |
Mar 19, 2013 | 34.09 | 34.32 | 33.12 | 33.47 | 585,754 | -0.59(-1.73%) |
Mar 18, 2013 | 33.49 | 34.43 | 33.30 | 34.06 | 613,988 | +0.10(+0.30%) |
Mar 15, 2013 | 33.59 | 33.98 | 33.39 | 33.96 | 415,065 | +0.39(+1.18%) |
Mar 14, 2013 | 33.31 | 33.60 | 33.21 | 33.57 | 217,661 | +0.29(+0.86%) |
Mar 13, 2013 | 32.78 | 33.50 | 32.68 | 33.28 | 455,975 | +0.41(+1.25%) |
Mar 12, 2013 | 32.95 | 33.25 | 32.50 | 32.87 | 492,996 | -0.12(-0.35%) |
Mar 11, 2013 | 33.26 | 33.62 | 32.82 | 32.99 | 395,635 | -0.35(-1.04%) |
Mar 08, 2013 | 33.62 | 33.94 | 33.00 | 33.33 | 388,764 | -0.06(-0.19%) |
Mar 07, 2013 | 33.50 | 33.64 | 33.06 | 33.40 | 326,586 | +0.04(+0.12%) |
Mar 06, 2013 | 32.68 | 33.59 | 32.65 | 33.36 | 680,188 | +0.88(+2.72%) |
Mar 05, 2013 | 32.71 | 33.79 | 32.28 | 32.47 | 851,301 | +0.07(+0.21%) |
Mar 04, 2013 | 31.48 | 32.54 | 31.32 | 32.41 | 668,228 | +0.91(+2.90%) |
Mar 01, 2013 | 31.32 | 31.49 | 30.73 | 31.49 | 458,612 | +0.00(+0.00%) |
Feb 28, 2013 | 31.40 | 31.86 | 31.27 | 31.49 | 673,433 | +0.22(+0.69%) |
Feb 27, 2013 | 30.42 | 31.60 | 30.34 | 31.28 | 608,646 | +0.88(+2.90%) |
Feb 26, 2013 | 30.29 | 30.52 | 30.14 | 30.39 | 480,252 | -0.38(-1.23%) |
Feb 22, 2013 | 30.18 | 30.79 | 30.18 | 30.77 | 317,458 | +0.85(+2.84%) |
Feb 21, 2013 | 30.47 | 30.50 | 29.48 | 29.92 | 693,272 | -0.70(-2.30%) |
Feb 20, 2013 | 31.18 | 31.51 | 30.56 | 30.63 | 710,968 | -0.60(-1.93%) |
Feb 19, 2013 | 30.90 | 31.41 | 30.90 | 31.23 | 790,037 | +0.25(+0.82%) |
Feb 15, 2013 | 31.12 | 31.16 | 30.67 | 30.97 | 581,955 | +0.08(+0.25%) |
Feb 14, 2013 | 30.01 | 31.33 | 29.86 | 30.90 | 1,016,076 | +0.90(+3.00%) |
Feb 13, 2013 | 30.27 | 30.40 | 29.76 | 30.00 | 315,390 | -0.21(-0.69%) |
Feb 12, 2013 | 29.80 | 30.31 | 29.71 | 30.21 | 434,809 | +0.23(+0.77%) |
Feb 11, 2013 | 29.49 | 30.16 | 29.44 | 29.97 | 850,139 | +0.00(+0.00%) |
Feb 08, 2013 | 30.06 | 30.33 | 29.82 | 29.97 | 687,406 | -0.28(-0.92%) |
Feb 07, 2013 | 29.97 | 30.31 | 29.66 | 30.25 | 954,589 | +0.28(+0.95%) |
Feb 06, 2013 | 29.65 | 30.15 | 29.41 | 29.97 | 1,335,977 | +0.60(+2.04%) |
Feb 04, 2013 | 29.51 | 29.52 | 28.96 | 29.37 | 513,199 | -0.29(-0.99%) |
Feb 01, 2013 | 29.31 | 29.81 | 28.43 | 29.66 | 1,593,013 | +0.17(+0.57%) |
Jan 31, 2013 | 28.82 | 29.61 | 28.37 | 29.49 | 1,159,440 | +0.69(+2.41%) |
Jan 30, 2013 | 28.39 | 28.86 | 27.63 | 28.80 | 1,087,064 | +1.40(+5.11%) |
Jan 29, 2013 | 27.23 | 27.47 | 27.07 | 27.40 | 584,846 | +0.08(+0.28%) |
Jan 28, 2013 | 27.29 | 27.53 | 27.25 | 27.32 | 246,584 | +0.00(+0.00%) |
Jan 25, 2013 | 26.85 | 27.32 | 26.80 | 27.32 | 454,462 | +0.51(+1.89%) |
Jan 24, 2013 | 26.54 | 26.97 | 26.54 | 26.81 | 307,637 | +0.27(+1.01%) |
Jan 23, 2013 | 26.79 | 26.80 | 26.49 | 26.54 | 141,763 | -0.22(-0.81%) |
Jan 22, 2013 | 26.47 | 26.77 | 26.40 | 26.76 | 471,695 | +0.33(+1.25%) |
Jan 18, 2013 | 25.63 | 26.43 | 25.63 | 26.43 | 573,709 | +0.85(+3.31%) |
Jan 17, 2013 | 25.41 | 26.00 | 25.37 | 25.58 | 203,796 | +0.32(+1.28%) |
Jan 16, 2013 | 25.40 | 25.54 | 25.23 | 25.26 | 188,885 | -0.14(-0.55%) |
Jan 15, 2013 | 25.23 | 25.55 | 25.23 | 25.40 | 207,827 | -0.06(-0.24%) |
Jan 14, 2013 | 25.43 | 25.62 | 25.33 | 25.46 | 286,928 | +0.01(+0.03%) |
Jan 11, 2013 | 25.37 | 25.53 | 25.32 | 25.45 | 877,628 | +0.06(+0.24%) |
Jan 10, 2013 | 25.46 | 25.46 | 25.21 | 25.39 | 455,714 | +0.16(+0.64%) |
Jan 09, 2013 | 25.19 | 25.25 | 24.78 | 25.23 | 322,536 | +0.18(+0.74%) |
Jan 08, 2013 | 24.96 | 25.10 | 24.87 | 25.04 | 222,636 | +0.11(+0.43%) |
Jan 07, 2013 | 24.92 | 25.24 | 24.92 | 24.93 | 202,034 | -0.22(-0.89%) |
Jan 04, 2013 | 24.80 | 25.27 | 24.76 | 25.16 | 429,435 | +0.50(+2.03%) |
Jan 03, 2013 | 24.40 | 24.70 | 24.35 | 24.66 | 670,203 | +0.48(+2.01%) |
Jan 02, 2013 | 23.94 | 24.23 | 23.23 | 24.17 | 424,042 | +0.94(+4.04%) |
Dec 31, 2012 | 22.84 | 23.24 | 22.59 | 23.23 | 342,363 | +0.42(+1.82%) |
Dec 28, 2012 | 22.56 | 23.16 | 22.53 | 22.82 | 231,665 | +0.09(+0.41%) |
Dec 27, 2012 | 22.63 | 22.80 | 22.41 | 22.73 | 260,945 | +0.10(+0.44%) |
Dec 26, 2012 | 22.71 | 22.86 | 22.55 | 22.63 | 98,183 | -0.06(-0.27%) |
Dec 24, 2012 | 22.75 | 22.90 | 22.67 | 22.69 | 48,378 | -0.12(-0.54%) |
Dec 21, 2012 | 22.49 | 22.90 | 22.46 | 22.81 | 347,680 | +0.04(+0.17%) |
Dec 20, 2012 | 23.05 | 23.05 | 22.60 | 22.77 | 185,353 | -0.30(-1.30%) |
Dec 19, 2012 | 22.66 | 23.14 | 22.57 | 23.07 | 323,716 | +0.48(+2.11%) |
Dec 18, 2012 | 22.12 | 22.69 | 22.03 | 22.59 | 224,987 | +0.47(+2.12%) |
Dec 17, 2012 | 22.07 | 22.18 | 21.87 | 22.12 | 168,025 | +0.17(+0.77%) |
Dec 14, 2012 | 21.84 | 22.41 | 21.74 | 21.96 | 590,284 | +0.38(+1.75%) |
Dec 13, 2012 | 21.74 | 21.74 | 21.49 | 21.58 | 203,953 | -0.16(-0.74%) |
Dec 12, 2012 | 21.89 | 21.98 | 21.59 | 21.74 | 287,176 | +0.02(+0.11%) |
Dec 11, 2012 | 21.62 | 21.93 | 21.35 | 21.72 | 464,762 | +0.25(+1.15%) |
Dec 10, 2012 | 21.41 | 21.59 | 21.20 | 21.47 | 227,053 | -0.07(-0.32%) |
Dec 07, 2012 | 21.79 | 21.79 | 21.42 | 21.54 | 123,436 | +0.02(+0.07%) |
Dec 06, 2012 | 21.32 | 21.53 | 21.24 | 21.52 | 182,954 | +0.17(+0.79%) |
Dec 05, 2012 | 21.36 | 21.42 | 21.14 | 21.36 | 356,418 | +0.10(+0.47%) |
Dec 04, 2012 | 21.15 | 21.49 | 21.09 | 21.26 | 186,697 | +0.12(+0.55%) |
Nov 30, 2012 | 21.16 | 21.35 | 20.93 | 21.14 | 318,851 | +0.05(+0.26%) |
Nov 29, 2012 | 21.49 | 21.59 | 21.06 | 21.09 | 145,741 | -0.16(-0.76%) |
Nov 28, 2012 | 20.83 | 21.30 | 20.40 | 21.25 | 370,650 | +0.26(+1.25%) |
Nov 27, 2012 | 20.98 | 21.07 | 20.73 | 20.99 | 254,130 | -0.07(-0.33%) |
Nov 26, 2012 | 20.60 | 21.06 | 20.56 | 21.05 | 168,473 | +0.36(+1.73%) |
Nov 23, 2012 | 20.24 | 20.74 | 20.24 | 20.70 | 92,128 | +0.55(+2.73%) |
Nov 21, 2012 | 20.15 | 20.28 | 19.99 | 20.15 | 180,152 | +0.03(+0.15%) |
Nov 20, 2012 | 20.18 | 20.21 | 19.76 | 20.12 | 269,546 | -0.18(-0.90%) |
Nov 19, 2012 | 19.99 | 20.31 | 19.75 | 20.30 | 363,345 | +0.61(+3.10%) |
Nov 16, 2012 | 19.62 | 19.75 | 19.31 | 19.69 | 280,571 | +0.01(+0.04%) |
Nov 15, 2012 | 19.88 | 20.01 | 19.38 | 19.68 | 200,732 | -0.17(-0.85%) |
Nov 14, 2012 | 20.57 | 20.58 | 19.70 | 19.85 | 441,745 | -0.69(-3.38%) |
Nov 13, 2012 | 20.51 | 20.80 | 20.12 | 20.54 | 257,102 | -0.17(-0.81%) |
Nov 12, 2012 | 20.78 | 20.87 | 20.46 | 20.71 | 170,748 | +0.08(+0.37%) |
Nov 09, 2012 | 20.54 | 20.79 | 20.51 | 20.63 | 219,228 | -0.05(-0.26%) |
Nov 08, 2012 | 20.76 | 20.99 | 20.63 | 20.69 | 242,482 | -0.01(-0.04%) |
Nov 07, 2012 | 21.42 | 21.42 | 20.61 | 20.70 | 225,617 | -1.10(-5.04%) |
Nov 06, 2012 | 21.70 | 21.91 | 21.49 | 21.80 | 226,481 | +0.27(+1.24%) |
Nov 05, 2012 | 21.48 | 21.73 | 20.73 | 21.53 | 348,147 | -0.08(-0.35%) |
Nov 02, 2012 | 21.62 | 21.80 | 21.47 | 21.60 | 507,638 | +0.15(+0.71%) |
Nov 01, 2012 | 21.33 | 21.62 | 21.33 | 21.45 | 574,276 | +0.15(+0.72%) |
Oct 31, 2012 | 21.21 | 21.62 | 21.16 | 21.30 | 448,473 | +0.31(+1.49%) |
Oct 26, 2012 | 21.22 | 20.99 | 20.99 | 20.99 | 576,497 | -0.12(-0.58%) |
Oct 25, 2012 | 19.86 | 21.27 | 19.86 | 21.11 | 671,454 | +1.53(+7.84%) |
Oct 24, 2012 | 19.86 | 19.91 | 19.41 | 19.57 | 210,805 | -0.18(-0.89%) |
Oct 23, 2012 | 19.43 | 19.90 | 19.28 | 19.75 | 141,252 | +0.03(+0.16%) |
Oct 19, 2012 | 20.18 | 20.25 | 19.67 | 19.72 | 168,680 | -0.56(-2.79%) |
Oct 18, 2012 | 20.96 | 21.06 | 20.08 | 20.28 | 588,266 | -0.75(-3.56%) |
Oct 17, 2012 | 20.53 | 21.08 | 20.38 | 21.03 | 260,999 | +0.60(+2.91%) |
Oct 16, 2012 | 20.37 | 20.59 | 20.24 | 20.44 | 110,915 | +0.22(+1.10%) |
Oct 15, 2012 | 20.15 | 20.25 | 19.92 | 20.21 | 100,634 | +0.15(+0.76%) |
Oct 12, 2012 | 20.23 | 20.42 | 20.02 | 20.06 | 200,761 | -0.23(-1.13%) |
Oct 11, 2012 | 20.42 | 20.50 | 20.05 | 20.29 | 165,059 | -0.02(-0.11%) |
Oct 10, 2012 | 20.54 | 20.67 | 20.19 | 20.31 | 242,881 | -0.34(-1.63%) |
Oct 09, 2012 | 20.57 | 21.29 | 20.49 | 20.65 | 373,603 | -0.18(-0.88%) |
Oct 08, 2012 | 20.84 | 20.96 | 20.70 | 20.83 | 126,182 | -0.21(-1.02%) |
Oct 05, 2012 | 21.33 | 21.45 | 20.96 | 21.05 | 135,070 | -0.23(-1.08%) |
Oct 04, 2012 | 20.69 | 21.33 | 20.69 | 21.28 | 314,236 | +0.05(+0.22%) |
Oct 03, 2012 | 21.00 | 21.25 | 20.96 | 21.23 | 318,929 | +0.21(+0.98%) |
Oct 02, 2012 | 20.99 | 21.06 | 20.83 | 21.02 | 193,894 | +0.16(+0.77%) |
Oct 01, 2012 | 20.70 | 21.12 | 20.64 | 20.86 | 202,229 | +0.25(+1.22%) |
Sep 28, 2012 | 20.71 | 20.79 | 20.41 | 20.61 | 217,550 | -0.24(-1.14%) |
Sep 27, 2012 | 20.80 | 20.89 | 20.58 | 20.85 | 147,443 | +0.21(+1.00%) |
Sep 26, 2012 | 20.84 | 20.90 | 20.53 | 20.64 | 296,178 | -0.16(-0.77%) |
Sep 25, 2012 | 21.47 | 21.64 | 20.69 | 20.80 | 370,890 | -0.59(-2.75%) |
Sep 24, 2012 | 21.38 | 21.70 | 21.29 | 21.39 | 406,395 | -0.14(-0.64%) |
Sep 21, 2012 | 21.28 | 22.00 | 21.22 | 21.53 | 907,907 | +0.59(+2.81%) |
Sep 20, 2012 | 20.60 | 21.04 | 20.25 | 20.94 | 527,909 | +0.17(+0.81%) |
Sep 19, 2012 | 20.72 | 20.85 | 20.63 | 20.77 | 233,784 | +0.07(+0.33%) |
Sep 18, 2012 | 20.70 | 20.73 | 20.33 | 20.70 | 274,181 | +0.02(+0.11%) |
Sep 17, 2012 | 20.40 | 21.02 | 20.35 | 20.68 | 316,219 | +0.14(+0.67%) |
Sep 14, 2012 | 20.51 | 20.61 | 20.35 | 20.54 | 516,441 | +0.07(+0.34%) |
Sep 13, 2012 | 19.37 | 20.49 | 19.19 | 20.47 | 771,620 | +1.18(+6.09%) |
Sep 12, 2012 | 19.30 | 19.53 | 19.07 | 19.30 | 449,756 | -0.02(-0.08%) |
Sep 11, 2012 | 19.34 | 19.66 | 19.22 | 19.31 | 270,696 | +0.05(+0.28%) |
Sep 10, 2012 | 19.61 | 19.86 | 19.24 | 19.26 | 298,541 | -0.51(-2.59%) |
Sep 07, 2012 | 19.15 | 19.85 | 19.12 | 19.77 | 594,965 | +0.73(+3.85%) |
Sep 06, 2012 | 18.92 | 19.28 | 18.84 | 19.04 | 611,077 | +0.31(+1.67%) |
Sep 05, 2012 | 19.09 | 19.15 | 18.58 | 18.73 | 312,501 | -0.38(-2.00%) |
Sep 04, 2012 | 18.91 | 19.28 | 18.64 | 19.11 | 451,168 | +0.25(+1.34%) |
Aug 31, 2012 | 19.05 | 19.12 | 18.78 | 18.86 | 146,399 | +0.02(+0.12%) |
Aug 30, 2012 | 18.94 | 19.01 | 18.70 | 18.83 | 219,165 | -0.25(-1.32%) |
Aug 29, 2012 | 19.05 | 19.27 | 18.96 | 19.09 | 252,356 | -0.02(-0.12%) |
Aug 27, 2012 | 19.21 | 19.23 | 18.99 | 19.11 | 236,966 | -0.05(-0.28%) |
Aug 24, 2012 | 19.30 | 19.41 | 19.04 | 19.16 | 352,809 | -0.14(-0.71%) |
Aug 23, 2012 | 19.39 | 19.56 | 19.16 | 19.30 | 145,868 | -0.19(-0.97%) |
Aug 22, 2012 | 19.59 | 19.77 | 19.47 | 19.49 | 273,679 | -0.20(-1.04%) |
Aug 21, 2012 | 19.43 | 20.18 | 19.36 | 19.69 | 316,356 | +0.36(+1.88%) |
Aug 20, 2012 | 19.49 | 19.52 | 19.21 | 19.33 | 187,414 | -0.23(-1.16%) |
Aug 17, 2012 | 19.18 | 19.55 | 19.07 | 19.55 | 238,095 | +0.34(+1.77%) |
Aug 16, 2012 | 18.58 | 19.33 | 18.54 | 19.21 | 178,956 | +0.50(+2.67%) |
Aug 15, 2012 | 18.75 | 19.05 | 18.58 | 18.71 | 328,493 | -0.10(-0.52%) |
Aug 14, 2012 | 18.79 | 18.96 | 18.64 | 18.81 | 174,468 | +0.17(+0.89%) |
Aug 13, 2012 | 18.47 | 18.86 | 18.47 | 18.65 | 189,042 | +0.11(+0.57%) |
Aug 10, 2012 | 18.39 | 18.79 | 18.27 | 18.54 | 303,926 | +0.14(+0.74%) |
Aug 09, 2012 | 18.46 | 18.71 | 18.12 | 18.40 | 281,217 | -0.12(-0.65%) |
Aug 08, 2012 | 18.32 | 18.80 | 18.32 | 18.52 | 310,102 | +0.11(+0.58%) |
Aug 07, 2012 | 18.24 | 18.73 | 18.20 | 18.42 | 364,394 | +0.27(+1.46%) |
Aug 06, 2012 | 17.91 | 18.29 | 17.81 | 18.15 | 204,943 | +0.30(+1.65%) |
Aug 03, 2012 | 17.42 | 18.11 | 17.39 | 17.86 | 353,959 | +0.90(+5.32%) |
Aug 02, 2012 | 16.93 | 17.28 | 16.84 | 16.96 | 502,772 | -0.12(-0.71%) |