Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.00 | 19.50 | 18.79 | 19.47 | 27,450 | +0.33(+1.75%) |
Apr 29, 2013 | 18.44 | 19.14 | 18.16 | 19.14 | 23,104 | +0.90(+4.91%) |
Apr 26, 2013 | 18.70 | 18.56 | 18.20 | 18.24 | 2,510 | -0.32(-1.72%) |
Apr 25, 2013 | 18.25 | 18.71 | 18.25 | 18.56 | 3,457 | +0.24(+1.30%) |
Apr 24, 2013 | 18.31 | 18.39 | 18.17 | 18.32 | 5,695 | -0.15(-0.80%) |
Apr 23, 2013 | 18.62 | 18.62 | 18.36 | 18.47 | 1,786 | -0.15(-0.81%) |
Apr 22, 2013 | 19.02 | 19.02 | 18.34 | 18.62 | 17,100 | -0.31(-1.66%) |
Apr 19, 2013 | 19.10 | 19.10 | 18.60 | 18.93 | 4,325 | +0.10(+0.53%) |
Apr 18, 2013 | 19.00 | 19.00 | 18.66 | 18.84 | 1,775 | +0.23(+1.21%) |
Apr 17, 2013 | 18.57 | 18.74 | 18.57 | 18.61 | 1,322 | -0.14(-0.75%) |
Apr 16, 2013 | 18.75 | 18.75 | 18.55 | 18.75 | 4,337 | +0.36(+1.99%) |
Apr 15, 2013 | 19.05 | 19.05 | 18.37 | 18.39 | 12,582 | -0.52(-2.78%) |
Apr 12, 2013 | 18.31 | 19.07 | 17.85 | 18.91 | 16,526 | +0.17(+0.91%) |
Apr 11, 2013 | 19.07 | 19.07 | 18.73 | 18.74 | 5,134 | -0.02(-0.11%) |
Apr 10, 2013 | 18.81 | 19.07 | 18.55 | 18.76 | 12,448 | -0.19(-1.00%) |
Apr 09, 2013 | 18.90 | 18.95 | 18.75 | 18.95 | 10,442 | -0.02(-0.11%) |
Apr 08, 2013 | 18.90 | 18.99 | 18.53 | 18.97 | 21,632 | +0.22(+1.17%) |
Apr 05, 2013 | 18.65 | 18.75 | 18.49 | 18.75 | 4,300 | +0.15(+0.82%) |
Apr 04, 2013 | 18.50 | 18.62 | 18.42 | 18.60 | 5,794 | -0.03(-0.16%) |
Apr 03, 2013 | 18.32 | 18.66 | 18.23 | 18.63 | 21,320 | +0.52(+2.85%) |
Apr 02, 2013 | 18.13 | 18.18 | 17.91 | 18.11 | 16,905 | +0.20(+1.13%) |
Apr 01, 2013 | 18.49 | 18.49 | 17.75 | 17.91 | 42,239 | -0.49(-2.66%) |
Mar 28, 2013 | 19.47 | 19.47 | 18.30 | 18.40 | 42,961 | -1.03(-5.31%) |
Mar 27, 2013 | 19.53 | 19.63 | 19.43 | 19.43 | 11,304 | +0.01(+0.06%) |
Mar 26, 2013 | 19.42 | 19.42 | 19.32 | 19.42 | 7,283 | +0.20(+1.03%) |
Mar 25, 2013 | 18.94 | 19.30 | 18.94 | 19.22 | 4,200 | +0.02(+0.10%) |
Mar 22, 2013 | 19.35 | 19.35 | 18.71 | 19.20 | 18,078 | -0.12(-0.62%) |
Mar 21, 2013 | 19.40 | 19.41 | 19.18 | 19.32 | 11,903 | -0.06(-0.31%) |
Mar 20, 2013 | 19.31 | 19.71 | 19.23 | 19.38 | 23,144 | +0.28(+1.47%) |
Mar 19, 2013 | 19.00 | 19.18 | 18.89 | 19.10 | 5,697 | +0.09(+0.47%) |
Mar 18, 2013 | 19.19 | 19.19 | 18.78 | 19.01 | 10,023 | -0.14(-0.75%) |
Mar 15, 2013 | 19.07 | 19.19 | 18.94 | 19.15 | 6,698 | -0.04(-0.23%) |
Mar 14, 2013 | 18.86 | 19.21 | 18.86 | 19.20 | 19,397 | +0.40(+2.12%) |
Mar 13, 2013 | 18.70 | 18.88 | 18.67 | 18.80 | 11,540 | +0.10(+0.53%) |
Mar 12, 2013 | 18.60 | 18.83 | 18.53 | 18.70 | 37,740 | -0.02(-0.11%) |
Mar 11, 2013 | 18.54 | 18.83 | 18.47 | 18.72 | 18,754 | +0.23(+1.24%) |
Mar 08, 2013 | 18.48 | 18.83 | 18.43 | 18.49 | 16,146 | -0.01(-0.05%) |
Mar 07, 2013 | 18.39 | 18.50 | 18.32 | 18.50 | 13,025 | +0.21(+1.15%) |
Mar 06, 2013 | 18.65 | 18.74 | 18.26 | 18.29 | 33,002 | -0.55(-2.92%) |
Mar 05, 2013 | 18.78 | 18.88 | 18.69 | 18.84 | 13,571 | +0.06(+0.34%) |
Mar 04, 2013 | 19.03 | 19.08 | 18.59 | 18.78 | 19,404 | -0.39(-2.05%) |
Mar 01, 2013 | 19.00 | 19.30 | 18.85 | 19.17 | 9,533 | +0.05(+0.26%) |
Feb 28, 2013 | 19.16 | 19.25 | 19.02 | 19.12 | 22,384 | +0.16(+0.84%) |
Feb 27, 2013 | 19.24 | 19.26 | 18.95 | 18.96 | 3,350 | -0.04(-0.21%) |
Feb 26, 2013 | 18.85 | 19.03 | 18.83 | 19.00 | 7,800 | -0.24(-1.25%) |
Feb 22, 2013 | 19.44 | 19.52 | 19.22 | 19.24 | 11,006 | -0.09(-0.47%) |
Feb 21, 2013 | 19.75 | 19.75 | 19.32 | 19.33 | 47,314 | -0.55(-2.76%) |
Feb 20, 2013 | 19.79 | 19.92 | 19.61 | 19.88 | 61,591 | +0.22(+1.12%) |
Feb 19, 2013 | 20.05 | 20.05 | 19.57 | 19.66 | 44,966 | -0.38(-1.90%) |
Feb 15, 2013 | 19.97 | 20.08 | 19.80 | 20.04 | 29,050 | +0.16(+0.80%) |
Feb 14, 2013 | 19.84 | 19.98 | 19.65 | 19.88 | 21,665 | -0.05(-0.25%) |
Feb 13, 2013 | 19.66 | 19.95 | 19.62 | 19.93 | 62,251 | +0.20(+1.01%) |
Feb 12, 2013 | 19.93 | 19.97 | 19.66 | 19.73 | 29,185 | -0.24(-1.20%) |
Feb 11, 2013 | 20.25 | 20.29 | 19.97 | 19.97 | 11,967 | -0.43(-2.09%) |
Feb 08, 2013 | 20.34 | 20.60 | 20.25 | 20.40 | 19,875 | +0.11(+0.52%) |
Feb 07, 2013 | 20.47 | 20.47 | 20.29 | 20.29 | 8,800 | -0.22(-1.07%) |
Feb 06, 2013 | 20.38 | 20.61 | 20.24 | 20.51 | 13,989 | -0.14(-0.68%) |
Feb 04, 2013 | 20.85 | 20.86 | 20.65 | 20.65 | 10,505 | -0.08(-0.39%) |
Feb 01, 2013 | 21.21 | 21.31 | 20.71 | 20.73 | 18,427 | -0.46(-2.17%) |
Jan 31, 2013 | 21.18 | 21.19 | 21.00 | 21.19 | 14,100 | -0.30(-1.40%) |
Jan 30, 2013 | 21.15 | 21.49 | 21.12 | 21.49 | 12,585 | +0.42(+2.00%) |
Jan 29, 2013 | 21.13 | 21.19 | 21.07 | 21.07 | 4,694 | +0.02(+0.09%) |
Jan 28, 2013 | 21.00 | 21.11 | 20.91 | 21.05 | 18,401 | +0.03(+0.14%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.88 | 21.02 | 9,000 | +0.21(+1.01%) |
Jan 24, 2013 | 20.87 | 20.97 | 20.74 | 20.81 | 19,068 | -0.28(-1.33%) |
Jan 23, 2013 | 21.11 | 21.24 | 20.99 | 21.09 | 10,776 | -0.09(-0.42%) |
Jan 22, 2013 | 21.59 | 21.63 | 21.11 | 21.18 | 28,982 | -0.27(-1.24%) |
Jan 18, 2013 | 21.21 | 21.94 | 21.15 | 21.45 | 20,116 | +0.13(+0.59%) |
Jan 17, 2013 | 21.18 | 21.33 | 21.12 | 21.32 | 18,586 | -0.17(-0.79%) |
Jan 16, 2013 | 21.38 | 22.00 | 21.10 | 21.49 | 33,062 | +0.21(+0.99%) |
Jan 15, 2013 | 20.91 | 21.38 | 20.90 | 21.28 | 25,001 | +0.44(+2.09%) |
Jan 14, 2013 | 20.88 | 20.96 | 20.76 | 20.84 | 15,280 | +0.26(+1.25%) |
Jan 11, 2013 | 20.34 | 20.81 | 20.15 | 20.59 | 19,120 | +0.26(+1.26%) |
Jan 10, 2013 | 20.45 | 20.51 | 20.30 | 20.33 | 17,938 | -0.10(-0.48%) |
Jan 09, 2013 | 20.58 | 20.76 | 20.34 | 20.43 | 18,690 | -0.10(-0.49%) |
Jan 08, 2013 | 20.59 | 20.72 | 20.50 | 20.53 | 19,574 | -0.02(-0.08%) |
Jan 07, 2013 | 20.52 | 20.57 | 20.39 | 20.55 | 12,675 | +0.13(+0.62%) |
Jan 04, 2013 | 20.62 | 20.62 | 20.26 | 20.42 | 10,659 | -0.23(-1.11%) |
Jan 03, 2013 | 20.58 | 20.78 | 20.58 | 20.65 | 10,752 | +0.02(+0.10%) |
Jan 02, 2013 | 21.39 | 21.39 | 20.60 | 20.63 | 37,493 | -0.69(-3.24%) |
Dec 31, 2012 | 21.12 | 21.32 | 21.10 | 21.32 | 27,050 | -0.02(-0.09%) |
Dec 28, 2012 | 21.38 | 21.38 | 21.02 | 21.34 | 13,100 | +0.11(+0.52%) |
Dec 27, 2012 | 21.23 | 21.23 | 21.04 | 21.23 | 20,110 | +0.05(+0.22%) |
Dec 26, 2012 | 20.66 | 22.85 | 20.66 | 21.18 | 4,620 | -0.49(-2.24%) |
Dec 24, 2012 | 21.71 | 21.71 | 21.65 | 21.67 | 8,961 | -0.06(-0.28%) |
Dec 21, 2012 | 21.74 | 21.83 | 21.65 | 21.73 | 14,204 | +0.08(+0.37%) |
Dec 20, 2012 | 21.56 | 21.71 | 21.51 | 21.65 | 6,175 | -0.44(-1.99%) |
Dec 19, 2012 | 22.38 | 22.45 | 21.97 | 22.09 | 8,457 | -0.16(-0.72%) |
Dec 18, 2012 | 22.07 | 22.25 | 22.02 | 22.25 | 15,850 | +0.05(+0.23%) |
Dec 17, 2012 | 22.38 | 22.38 | 22.17 | 22.20 | 5,843 | -0.24(-1.07%) |
Dec 14, 2012 | 22.35 | 22.44 | 22.35 | 22.44 | 1,460 | +0.15(+0.67%) |
Dec 13, 2012 | 22.46 | 22.46 | 22.06 | 22.29 | 15,765 | -0.09(-0.39%) |
Dec 12, 2012 | 22.60 | 22.66 | 22.35 | 22.38 | 12,144 | -0.16(-0.72%) |
Dec 11, 2012 | 22.90 | 22.99 | 22.49 | 22.54 | 15,414 | -0.71(-3.05%) |
Dec 10, 2012 | 23.34 | 23.34 | 23.17 | 23.25 | 9,587 | -0.21(-0.90%) |
Dec 07, 2012 | 23.44 | 23.53 | 23.34 | 23.46 | 3,250 | -0.10(-0.42%) |
Dec 06, 2012 | 23.45 | 23.56 | 23.35 | 23.56 | 12,435 | +0.07(+0.30%) |
Dec 05, 2012 | 23.37 | 23.57 | 23.36 | 23.49 | 3,000 | +0.09(+0.38%) |
Dec 04, 2012 | 23.35 | 23.40 | 23.35 | 23.40 | 400 | -0.16(-0.69%) |
Nov 30, 2012 | 23.89 | 23.96 | 23.54 | 23.56 | 6,578 | -0.45(-1.86%) |
Nov 29, 2012 | 24.13 | 24.17 | 23.97 | 24.01 | 10,140 | -0.10(-0.41%) |
Nov 28, 2012 | 24.08 | 24.23 | 23.88 | 24.11 | 9,554 | +0.02(+0.08%) |
Nov 27, 2012 | 23.65 | 24.09 | 23.65 | 24.09 | 16,550 | +0.63(+2.69%) |
Nov 26, 2012 | 23.50 | 23.51 | 23.40 | 23.46 | 18,750 | +0.21(+0.90%) |
Nov 21, 2012 | 23.36 | 23.25 | 23.25 | 23.25 | 4,300 | -0.15(-0.64%) |
Nov 20, 2012 | 23.26 | 23.44 | 23.13 | 23.40 | 15,428 | +0.14(+0.62%) |
Nov 19, 2012 | 23.30 | 23.40 | 23.26 | 23.26 | 5,744 | +0.15(+0.63%) |
Nov 16, 2012 | 23.39 | 23.39 | 23.00 | 23.11 | 10,944 | -0.25(-1.07%) |
Nov 15, 2012 | 23.57 | 23.58 | 23.36 | 23.36 | 788 | -0.15(-0.64%) |
Nov 14, 2012 | 23.63 | 23.63 | 23.46 | 23.51 | 1,400 | +0.01(+0.04%) |
Nov 13, 2012 | 23.40 | 23.58 | 23.40 | 23.50 | 5,460 | -0.19(-0.82%) |
Nov 12, 2012 | 24.23 | 24.24 | 23.66 | 23.69 | 10,856 | -0.76(-3.09%) |
Nov 09, 2012 | 24.57 | 24.81 | 24.43 | 24.45 | 21,221 | -0.41(-1.65%) |
Nov 08, 2012 | 24.50 | 24.87 | 24.50 | 24.86 | 6,100 | +0.00(+0.00%) |
Nov 07, 2012 | 24.38 | 25.09 | 24.21 | 24.86 | 26,615 | +0.73(+3.03%) |
Nov 06, 2012 | 24.20 | 24.45 | 24.13 | 24.13 | 6,910 | +0.02(+0.08%) |
Nov 05, 2012 | 24.12 | 24.14 | 23.94 | 24.11 | 11,026 | -0.12(-0.51%) |
Nov 02, 2012 | 24.00 | 24.23 | 23.95 | 24.23 | 14,876 | +0.20(+0.85%) |
Nov 01, 2012 | 24.08 | 24.22 | 23.93 | 24.03 | 4,127 | +0.05(+0.21%) |
Oct 31, 2012 | 23.91 | 24.02 | 23.45 | 23.98 | 17,670 | +0.05(+0.23%) |
Oct 26, 2012 | 23.95 | 23.93 | 23.93 | 23.93 | 1,500 | -0.25(-1.03%) |
Oct 25, 2012 | 24.15 | 24.30 | 24.05 | 24.17 | 1,750 | -0.04(-0.15%) |
Oct 24, 2012 | 24.00 | 24.45 | 24.00 | 24.21 | 20,437 | +0.36(+1.51%) |
Oct 23, 2012 | 23.83 | 23.97 | 23.70 | 23.85 | 4,270 | -0.15(-0.62%) |
Oct 19, 2012 | 23.95 | 24.02 | 23.95 | 24.00 | 2,178 | +0.26(+1.09%) |
Oct 18, 2012 | 23.72 | 24.64 | 23.69 | 23.74 | 5,249 | +0.20(+0.85%) |
Oct 17, 2012 | 23.39 | 23.54 | 23.39 | 23.54 | 1,364 | +0.19(+0.81%) |
Oct 16, 2012 | 23.47 | 23.52 | 23.24 | 23.35 | 4,859 | +0.10(+0.43%) |
Oct 15, 2012 | 23.53 | 23.53 | 23.25 | 23.25 | 3,800 | -0.38(-1.61%) |
Oct 12, 2012 | 24.03 | 24.04 | 23.53 | 23.63 | 6,900 | -0.63(-2.60%) |
Oct 11, 2012 | 24.05 | 24.36 | 23.99 | 24.26 | 2,800 | +0.45(+1.88%) |
Oct 10, 2012 | 23.80 | 23.98 | 23.76 | 23.81 | 825 | +0.00(+0.02%) |
Oct 09, 2012 | 23.81 | 23.89 | 23.81 | 23.81 | 2,600 | +0.16(+0.67%) |
Oct 08, 2012 | 23.69 | 23.80 | 23.65 | 23.65 | 1,100 | -0.02(-0.08%) |
Oct 05, 2012 | 23.71 | 23.71 | 23.67 | 23.67 | 552 | -0.20(-0.86%) |
Oct 04, 2012 | 24.11 | 24.11 | 23.87 | 23.87 | 1,237 | +0.00(+0.02%) |
Oct 03, 2012 | 23.74 | 23.92 | 23.70 | 23.87 | 5,652 | -0.15(-0.62%) |
Oct 02, 2012 | 23.90 | 24.02 | 23.80 | 24.02 | 1,600 | +0.04(+0.17%) |
Oct 01, 2012 | 24.39 | 24.43 | 23.98 | 23.98 | 11,552 | -0.50(-2.04%) |
Sep 28, 2012 | 24.04 | 24.61 | 24.02 | 24.48 | 12,500 | +1.00(+4.26%) |
Sep 27, 2012 | 23.81 | 23.86 | 23.42 | 23.48 | 10,852 | -0.44(-1.84%) |
Sep 26, 2012 | 24.16 | 24.17 | 23.82 | 23.92 | 15,032 | -0.41(-1.69%) |
Sep 25, 2012 | 24.48 | 24.49 | 24.20 | 24.33 | 2,263 | -0.28(-1.14%) |
Sep 24, 2012 | 24.41 | 24.61 | 24.20 | 24.61 | 13,564 | -0.09(-0.36%) |
Sep 21, 2012 | 24.49 | 24.70 | 24.42 | 24.70 | 17,455 | +0.56(+2.32%) |
Sep 20, 2012 | 24.21 | 24.47 | 24.08 | 24.14 | 4,820 | -0.03(-0.12%) |
Sep 19, 2012 | 24.19 | 24.19 | 24.10 | 24.17 | 2,900 | +0.32(+1.34%) |
Sep 18, 2012 | 24.27 | 24.40 | 23.85 | 23.85 | 10,000 | -0.49(-2.01%) |
Sep 17, 2012 | 24.92 | 24.92 | 24.25 | 24.34 | 32,027 | -1.02(-4.00%) |
Sep 14, 2012 | 25.09 | 25.38 | 25.07 | 25.35 | 23,251 | +0.60(+2.44%) |
Sep 13, 2012 | 24.88 | 25.37 | 24.51 | 24.75 | 15,611 | +0.23(+0.94%) |
Sep 12, 2012 | 24.25 | 24.52 | 24.12 | 24.52 | 5,000 | +0.18(+0.73%) |
Sep 11, 2012 | 24.45 | 24.60 | 24.30 | 24.34 | 4,275 | -0.10(-0.40%) |
Sep 10, 2012 | 24.86 | 24.86 | 24.42 | 24.44 | 19,564 | -0.28(-1.13%) |
Sep 07, 2012 | 24.45 | 24.89 | 24.45 | 24.72 | 10,576 | +0.23(+0.92%) |
Sep 06, 2012 | 24.15 | 24.51 | 24.15 | 24.49 | 2,255 | +0.51(+2.12%) |
Sep 05, 2012 | 24.29 | 24.29 | 23.94 | 23.98 | 2,885 | -0.55(-2.26%) |
Sep 04, 2012 | 24.50 | 24.54 | 24.36 | 24.54 | 553 | -0.05(-0.20%) |
Aug 31, 2012 | 24.55 | 24.59 | 24.26 | 24.59 | 13,879 | -0.40(-1.60%) |
Aug 30, 2012 | 24.71 | 24.99 | 24.64 | 24.99 | 8,887 | +0.12(+0.48%) |
Aug 29, 2012 | 24.32 | 24.87 | 24.32 | 24.87 | 2,660 | +0.70(+2.90%) |
Aug 27, 2012 | 24.29 | 24.40 | 24.17 | 24.17 | 8,734 | -0.14(-0.58%) |
Aug 24, 2012 | 24.60 | 24.68 | 24.31 | 24.31 | 2,480 | -0.15(-0.61%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.45 | 24.46 | 3,690 | -0.70(-2.78%) |
Aug 22, 2012 | 24.90 | 25.16 | 24.77 | 25.16 | 2,941 | -0.14(-0.55%) |
Aug 21, 2012 | 24.81 | 25.30 | 24.81 | 25.30 | 8,450 | +0.51(+2.06%) |
Aug 20, 2012 | 24.30 | 24.79 | 24.30 | 24.79 | 1,600 | +0.50(+2.06%) |
Aug 17, 2012 | 24.28 | 24.50 | 24.28 | 24.29 | 3,120 | +0.11(+0.45%) |
Aug 16, 2012 | 24.03 | 24.23 | 24.03 | 24.18 | 6,650 | +0.48(+2.03%) |
Aug 15, 2012 | 23.76 | 23.85 | 23.50 | 23.70 | 5,580 | -0.04(-0.17%) |
Aug 14, 2012 | 24.10 | 24.13 | 23.58 | 23.74 | 6,001 | -0.32(-1.33%) |
Aug 13, 2012 | 24.42 | 24.42 | 23.55 | 24.06 | 4,841 | -0.80(-3.22%) |
Aug 10, 2012 | 24.83 | 25.04 | 24.54 | 24.86 | 20,370 | -0.39(-1.54%) |
Aug 09, 2012 | 24.98 | 25.25 | 24.96 | 25.25 | 4,246 | +0.60(+2.43%) |
Aug 08, 2012 | 24.45 | 24.77 | 24.38 | 24.65 | 6,230 | -0.15(-0.60%) |
Aug 07, 2012 | 24.80 | 24.80 | 24.50 | 24.80 | 3,115 | -0.03(-0.12%) |
Aug 06, 2012 | 24.51 | 24.83 | 24.40 | 24.83 | 7,534 | +0.08(+0.33%) |
Aug 03, 2012 | 24.31 | 24.90 | 24.31 | 24.75 | 20,396 | +0.82(+3.42%) |
Aug 02, 2012 | 24.11 | 24.22 | 23.84 | 23.93 | 28,605 | -0.65(-2.64%) |
Aug 01, 2012 | 24.06 | 25.94 | 23.98 | 24.58 | 37,497 | +0.16(+0.66%) |
Jul 31, 2012 | 24.90 | 24.92 | 24.28 | 24.42 | 8,973 | -0.44(-1.76%) |
Jul 30, 2012 | 24.99 | 25.03 | 24.86 | 24.86 | 7,608 | +0.26(+1.05%) |
Jul 27, 2012 | 24.54 | 24.82 | 24.43 | 24.60 | 12,800 | +0.60(+2.50%) |
Jul 26, 2012 | 24.45 | 24.45 | 24.00 | 24.00 | 9,531 | -0.59(-2.42%) |
Jul 25, 2012 | 24.51 | 24.61 | 24.30 | 24.59 | 7,065 | +0.86(+3.60%) |
Jul 24, 2012 | 23.93 | 23.95 | 23.30 | 23.74 | 34,266 | -0.64(-2.63%) |
Jul 23, 2012 | 24.59 | 24.84 | 24.38 | 24.38 | 6,496 | -0.46(-1.85%) |
Jul 20, 2012 | 24.88 | 25.03 | 24.78 | 24.84 | 11,212 | +0.17(+0.69%) |
Jul 19, 2012 | 25.12 | 25.25 | 24.43 | 24.67 | 16,970 | -0.22(-0.88%) |
Jul 18, 2012 | 24.40 | 24.89 | 24.34 | 24.89 | 4,069 | +0.25(+1.01%) |
Jul 17, 2012 | 24.56 | 24.80 | 24.26 | 24.64 | 11,560 | -0.02(-0.09%) |
Jul 16, 2012 | 24.36 | 24.68 | 24.32 | 24.66 | 17,488 | +0.70(+2.93%) |
Jul 13, 2012 | 24.14 | 24.18 | 23.75 | 23.96 | 3,703 | +0.09(+0.38%) |
Jul 12, 2012 | 23.63 | 24.01 | 23.56 | 23.87 | 14,129 | +0.74(+3.18%) |
Jul 11, 2012 | 23.67 | 23.70 | 22.84 | 23.13 | 8,954 | -0.32(-1.35%) |
Jul 10, 2012 | 23.21 | 23.63 | 22.98 | 23.45 | 10,125 | -0.17(-0.72%) |
Jul 09, 2012 | 23.64 | 23.71 | 23.52 | 23.62 | 13,614 | +0.57(+2.47%) |
Jul 06, 2012 | 23.19 | 23.32 | 23.05 | 23.05 | 15,421 | -0.88(-3.66%) |
Jul 05, 2012 | 23.09 | 23.97 | 23.09 | 23.93 | 20,128 | +1.09(+4.76%) |
Jul 03, 2012 | 22.46 | 22.89 | 22.45 | 22.84 | 10,468 | +0.44(+1.95%) |
Jul 02, 2012 | 22.37 | 22.40 | 22.00 | 22.40 | 15,022 | +0.29(+1.31%) |
Jun 29, 2012 | 21.72 | 22.20 | 21.72 | 22.11 | 3,350 | +0.12(+0.55%) |
Jun 28, 2012 | 22.02 | 22.02 | 21.75 | 21.99 | 2,875 | +0.30(+1.38%) |
Jun 27, 2012 | 22.05 | 22.15 | 21.69 | 21.69 | 6,935 | -0.27(-1.23%) |
Jun 26, 2012 | 21.68 | 21.96 | 21.11 | 21.96 | 5,125 | +0.29(+1.34%) |
Jun 25, 2012 | 20.71 | 21.91 | 20.71 | 21.67 | 15,888 | +1.61(+8.03%) |
Jun 22, 2012 | 20.40 | 20.56 | 18.01 | 20.06 | 15,545 | -0.04(-0.20%) |
Jun 21, 2012 | 20.02 | 20.57 | 19.50 | 20.10 | 64,296 | -0.07(-0.35%) |
Jun 20, 2012 | 19.93 | 20.65 | 19.93 | 20.17 | 17,250 | +0.17(+0.85%) |
Jun 19, 2012 | 19.83 | 20.20 | 19.57 | 20.00 | 19,359 | +0.68(+3.52%) |
Jun 18, 2012 | 19.00 | 19.60 | 19.00 | 19.32 | 450 | +0.45(+2.38%) |
Jun 15, 2012 | 19.19 | 19.68 | 18.85 | 18.87 | 6,850 | -0.36(-1.87%) |
Jun 14, 2012 | 19.38 | 19.60 | 18.64 | 19.23 | 13,716 | -0.01(-0.05%) |
Jun 13, 2012 | 19.20 | 19.24 | 19.20 | 19.24 | 200 | -0.86(-4.28%) |
Jun 12, 2012 | 19.56 | 20.10 | 19.29 | 20.10 | 6,420 | +0.45(+2.29%) |
Jun 11, 2012 | 19.81 | 19.81 | 19.65 | 19.65 | 1,300 | -0.21(-1.06%) |
Jun 08, 2012 | 19.86 | 19.86 | 19.86 | 19.86 | 400 | +0.77(+4.03%) |
Jun 06, 2012 | 19.45 | 19.09 | 19.09 | 19.09 | 1,400 | -0.04(-0.21%) |
Jun 05, 2012 | 19.42 | 19.42 | 19.00 | 19.13 | 1,750 | -0.70(-3.52%) |
Jun 04, 2012 | 19.37 | 19.83 | 19.37 | 19.83 | 500 | +0.26(+1.33%) |
Jun 01, 2012 | 19.61 | 19.90 | 19.18 | 19.57 | 5,450 | -0.48(-2.38%) |
May 31, 2012 | 19.99 | 20.05 | 19.99 | 20.05 | 370 | +0.10(+0.49%) |
May 30, 2012 | 19.87 | 20.10 | 19.87 | 19.95 | 1,100 | -0.33(-1.61%) |
May 29, 2012 | 20.28 | 20.28 | 20.28 | 20.28 | 1,200 | -0.37(-1.81%) |
May 25, 2012 | 20.59 | 20.65 | 20.59 | 20.65 | 1,300 | +0.11(+0.54%) |
May 24, 2012 | 20.46 | 20.54 | 20.46 | 20.54 | 1,190 | +0.25(+1.23%) |
May 23, 2012 | 20.17 | 20.46 | 20.13 | 20.29 | 5,030 | -0.41(-1.96%) |
May 22, 2012 | 20.84 | 21.09 | 20.44 | 20.70 | 8,490 | -0.19(-0.89%) |
May 21, 2012 | 20.85 | 21.39 | 20.81 | 20.88 | 2,950 | +0.29(+1.41%) |
May 18, 2012 | 20.47 | 20.95 | 20.47 | 20.59 | 7,000 | +0.88(+4.46%) |
May 17, 2012 | 19.80 | 20.03 | 19.71 | 19.71 | 3,100 | -0.09(-0.45%) |
May 16, 2012 | 19.17 | 21.99 | 19.17 | 19.80 | 3,518 | +0.85(+4.49%) |
May 15, 2012 | 18.95 | 18.95 | 18.94 | 18.95 | 700 | +0.35(+1.88%) |
May 14, 2012 | 18.54 | 18.80 | 18.54 | 18.60 | 889 | -0.30(-1.59%) |
May 11, 2012 | 18.90 | 18.90 | 18.90 | 18.90 | 500 | +0.26(+1.39%) |
May 10, 2012 | 18.79 | 18.79 | 18.64 | 18.64 | 1,700 | -0.76(-3.92%) |
May 09, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.09(+0.47%) |
May 08, 2012 | 19.42 | 19.54 | 19.31 | 19.31 | 1,905 | +0.06(+0.31%) |
May 07, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 1,500 | +0.21(+1.10%) |
May 04, 2012 | 19.25 | 19.25 | 19.00 | 19.04 | 1,500 | -0.50(-2.56%) |
May 03, 2012 | 19.30 | 19.56 | 19.30 | 19.54 | 6,500 | -0.06(-0.31%) |