Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.51 | 23.63 | 23.24 | 23.56 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.90 | 23.72 | 22.88 | 23.64 | 474,588 | +0.73(+3.18%) |
Apr 26, 2013 | 23.03 | 23.27 | 22.90 | 22.91 | 321,151 | -0.29(-1.25%) |
Apr 25, 2013 | 22.95 | 23.33 | 22.94 | 23.20 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.76 | 22.98 | 22.66 | 22.94 | 228,303 | +0.20(+0.89%) |
Apr 23, 2013 | 22.43 | 22.93 | 22.30 | 22.73 | 158,149 | +0.55(+2.49%) |
Apr 22, 2013 | 22.26 | 22.26 | 21.60 | 22.18 | 225,408 | +0.01(+0.04%) |
Apr 19, 2013 | 22.04 | 22.39 | 21.69 | 22.17 | 242,109 | +0.15(+0.68%) |
Apr 18, 2013 | 22.24 | 22.53 | 21.93 | 22.02 | 341,865 | -0.09(-0.40%) |
Apr 17, 2013 | 22.42 | 22.53 | 22.05 | 22.11 | 354,091 | -0.59(-2.59%) |
Apr 16, 2013 | 22.58 | 22.76 | 22.17 | 22.70 | 620,124 | +0.10(+0.43%) |
Apr 15, 2013 | 23.29 | 23.51 | 22.45 | 22.60 | 324,453 | -0.77(-3.30%) |
Apr 12, 2013 | 23.43 | 23.58 | 23.15 | 23.37 | 228,470 | -0.16(-0.67%) |
Apr 11, 2013 | 23.43 | 23.63 | 23.30 | 23.53 | 199,097 | -0.02(-0.07%) |
Apr 10, 2013 | 22.86 | 23.64 | 22.77 | 23.55 | 426,974 | +0.70(+3.07%) |
Apr 09, 2013 | 23.15 | 23.17 | 22.59 | 22.85 | 248,310 | -0.25(-1.10%) |
Apr 08, 2013 | 22.86 | 23.10 | 22.65 | 23.10 | 475,197 | +0.35(+1.54%) |
Apr 05, 2013 | 22.88 | 23.40 | 22.65 | 22.75 | 1,694,722 | -0.59(-2.52%) |
Apr 04, 2013 | 22.77 | 23.47 | 22.60 | 23.34 | 371,980 | +0.59(+2.58%) |
Apr 03, 2013 | 23.05 | 23.28 | 22.63 | 22.75 | 327,187 | -0.32(-1.37%) |
Apr 02, 2013 | 23.61 | 23.71 | 22.87 | 23.07 | 337,236 | -0.46(-1.94%) |
Apr 01, 2013 | 23.76 | 23.88 | 23.25 | 23.52 | 252,953 | -0.32(-1.36%) |
Mar 28, 2013 | 23.65 | 23.98 | 23.49 | 23.85 | 346,914 | +0.26(+1.12%) |
Mar 27, 2013 | 23.26 | 23.63 | 23.11 | 23.58 | 248,301 | +0.07(+0.30%) |
Mar 26, 2013 | 23.55 | 23.76 | 23.39 | 23.51 | 132,301 | +0.06(+0.26%) |
Mar 25, 2013 | 23.45 | 23.70 | 23.30 | 23.45 | 306,534 | +0.14(+0.60%) |
Mar 22, 2013 | 23.37 | 23.52 | 23.22 | 23.31 | 159,998 | -0.01(-0.04%) |
Mar 21, 2013 | 23.06 | 23.40 | 22.90 | 23.32 | 216,115 | +0.04(+0.19%) |
Mar 20, 2013 | 23.08 | 23.35 | 22.88 | 23.28 | 304,379 | +0.39(+1.72%) |
Mar 19, 2013 | 23.20 | 23.24 | 22.57 | 22.88 | 254,639 | -0.32(-1.36%) |
Mar 18, 2013 | 23.51 | 23.62 | 23.10 | 23.20 | 205,661 | -0.63(-2.65%) |
Mar 15, 2013 | 24.22 | 24.36 | 23.70 | 23.83 | 478,094 | -0.49(-2.02%) |
Mar 14, 2013 | 24.05 | 24.32 | 24.02 | 24.32 | 234,135 | +0.26(+1.09%) |
Mar 13, 2013 | 23.89 | 24.06 | 23.68 | 24.06 | 144,337 | +0.11(+0.48%) |
Mar 12, 2013 | 24.24 | 24.44 | 23.78 | 23.94 | 117,397 | -0.39(-1.62%) |
Mar 11, 2013 | 24.10 | 24.44 | 23.91 | 24.34 | 172,788 | +0.06(+0.25%) |
Mar 08, 2013 | 24.53 | 24.54 | 23.88 | 24.28 | 253,249 | -0.04(-0.14%) |
Mar 07, 2013 | 24.45 | 24.50 | 24.08 | 24.31 | 233,428 | +0.14(+0.58%) |
Mar 06, 2013 | 24.15 | 24.23 | 23.93 | 24.17 | 183,376 | +0.11(+0.44%) |
Mar 05, 2013 | 23.85 | 24.16 | 23.85 | 24.07 | 269,857 | +0.43(+1.82%) |
Mar 04, 2013 | 23.58 | 23.78 | 23.34 | 23.64 | 287,533 | +0.04(+0.19%) |
Mar 01, 2013 | 23.55 | 23.73 | 23.21 | 23.59 | 459,980 | -0.20(-0.85%) |
Feb 28, 2013 | 24.01 | 24.07 | 23.64 | 23.79 | 485,374 | +0.11(+0.44%) |
Feb 27, 2013 | 23.73 | 23.85 | 23.58 | 23.69 | 365,631 | -0.05(-0.22%) |
Feb 26, 2013 | 23.65 | 23.92 | 23.53 | 23.74 | 233,590 | +0.28(+1.19%) |
Feb 25, 2013 | 24.36 | 24.52 | 23.38 | 23.46 | 261,450 | -0.75(-3.10%) |
Feb 22, 2013 | 23.92 | 24.45 | 23.79 | 24.21 | 362,235 | +0.48(+2.02%) |
Feb 21, 2013 | 23.93 | 24.06 | 23.45 | 23.73 | 241,278 | -0.15(-0.62%) |
Feb 20, 2013 | 24.70 | 24.70 | 23.86 | 23.88 | 332,009 | -0.82(-3.32%) |
Feb 19, 2013 | 24.46 | 24.86 | 24.46 | 24.70 | 230,813 | +0.24(+0.96%) |
Feb 15, 2013 | 24.89 | 24.89 | 24.38 | 24.47 | 245,953 | -0.29(-1.16%) |
Feb 14, 2013 | 24.68 | 24.79 | 24.54 | 24.75 | 127,547 | +0.08(+0.32%) |
Feb 13, 2013 | 24.97 | 24.98 | 24.45 | 24.67 | 278,198 | -0.34(-1.36%) |
Feb 12, 2013 | 24.31 | 25.14 | 24.21 | 25.01 | 456,884 | +0.85(+3.54%) |
Feb 11, 2013 | 24.29 | 24.29 | 23.98 | 24.16 | 325,397 | -0.10(-0.39%) |
Feb 08, 2013 | 24.40 | 24.70 | 24.10 | 24.26 | 346,664 | -0.18(-0.75%) |
Feb 07, 2013 | 24.49 | 24.66 | 24.24 | 24.44 | 247,576 | -0.04(-0.18%) |
Feb 06, 2013 | 24.38 | 24.56 | 24.22 | 24.48 | 382,737 | +0.40(+1.66%) |
Feb 04, 2013 | 24.50 | 24.71 | 24.04 | 24.08 | 420,990 | -0.71(-2.88%) |
Feb 01, 2013 | 24.38 | 24.87 | 24.38 | 24.80 | 478,071 | +0.57(+2.34%) |
Jan 31, 2013 | 25.67 | 25.67 | 24.11 | 24.23 | 646,566 | +0.22(+0.91%) |
Jan 30, 2013 | 23.96 | 24.24 | 23.80 | 24.01 | 508,598 | -0.03(-0.11%) |
Jan 29, 2013 | 25.11 | 25.11 | 23.85 | 24.04 | 838,722 | -1.19(-4.70%) |
Jan 28, 2013 | 25.06 | 25.35 | 24.89 | 25.22 | 334,663 | +0.16(+0.63%) |
Jan 25, 2013 | 24.58 | 25.11 | 24.30 | 25.07 | 399,176 | +0.67(+2.75%) |
Jan 24, 2013 | 24.12 | 24.60 | 24.05 | 24.40 | 304,235 | +0.21(+0.86%) |
Jan 23, 2013 | 24.19 | 24.26 | 24.00 | 24.19 | 175,375 | -0.01(-0.04%) |
Jan 22, 2013 | 24.10 | 24.21 | 23.86 | 24.20 | 262,920 | +0.05(+0.22%) |
Jan 18, 2013 | 23.99 | 24.15 | 23.71 | 24.14 | 525,801 | +0.33(+1.39%) |
Jan 17, 2013 | 23.41 | 23.86 | 23.41 | 23.81 | 298,599 | +0.42(+1.79%) |
Jan 16, 2013 | 23.42 | 23.49 | 23.34 | 23.39 | 234,764 | -0.11(-0.48%) |
Jan 15, 2013 | 23.34 | 23.55 | 23.18 | 23.51 | 169,800 | -0.03(-0.11%) |
Jan 14, 2013 | 23.47 | 23.59 | 23.33 | 23.53 | 204,298 | -0.05(-0.22%) |
Jan 11, 2013 | 23.52 | 23.62 | 23.24 | 23.59 | 246,491 | +0.10(+0.45%) |
Jan 10, 2013 | 23.43 | 23.48 | 23.15 | 23.48 | 242,498 | +0.21(+0.90%) |
Jan 09, 2013 | 23.14 | 23.42 | 23.11 | 23.27 | 233,695 | +0.15(+0.64%) |
Jan 08, 2013 | 23.35 | 23.59 | 22.70 | 23.12 | 554,984 | +0.46(+2.04%) |
Jan 07, 2013 | 22.64 | 22.86 | 22.37 | 22.66 | 247,867 | -0.24(-1.03%) |
Jan 04, 2013 | 23.31 | 23.38 | 22.56 | 22.90 | 360,531 | -0.29(-1.24%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.03 | 23.18 | 294,880 | -0.25(-1.08%) |
Jan 02, 2013 | 23.25 | 23.46 | 22.46 | 23.44 | 462,843 | +0.98(+4.35%) |
Dec 31, 2012 | 21.96 | 22.47 | 21.73 | 22.46 | 215,960 | +0.57(+2.59%) |
Dec 28, 2012 | 22.08 | 22.22 | 21.89 | 21.89 | 135,264 | -0.33(-1.49%) |
Dec 27, 2012 | 22.27 | 22.41 | 22.00 | 22.23 | 141,646 | +0.03(+0.16%) |
Dec 26, 2012 | 22.43 | 22.55 | 22.05 | 22.19 | 122,478 | -0.24(-1.05%) |
Dec 24, 2012 | 22.38 | 22.48 | 22.08 | 22.43 | 102,203 | +0.01(+0.04%) |
Dec 21, 2012 | 22.00 | 22.46 | 21.76 | 22.42 | 758,943 | +0.24(+1.06%) |
Dec 20, 2012 | 22.10 | 22.44 | 21.97 | 22.18 | 433,704 | +0.03(+0.12%) |
Dec 19, 2012 | 22.16 | 22.31 | 21.96 | 22.16 | 352,901 | +0.06(+0.28%) |
Dec 18, 2012 | 21.62 | 22.11 | 21.54 | 22.09 | 306,892 | +0.47(+2.18%) |
Dec 17, 2012 | 21.72 | 21.82 | 21.54 | 21.62 | 206,744 | +0.05(+0.24%) |
Dec 14, 2012 | 21.48 | 21.77 | 21.20 | 21.57 | 292,890 | +0.00(+0.00%) |
Dec 13, 2012 | 21.58 | 21.79 | 21.33 | 21.57 | 248,296 | +0.01(+0.04%) |
Dec 12, 2012 | 21.79 | 22.02 | 21.49 | 21.56 | 338,288 | -0.22(-1.00%) |
Dec 11, 2012 | 21.66 | 21.85 | 21.41 | 21.78 | 282,264 | +0.24(+1.13%) |
Dec 10, 2012 | 21.41 | 21.72 | 21.03 | 21.54 | 248,565 | +0.12(+0.57%) |
Dec 07, 2012 | 21.51 | 21.58 | 21.21 | 21.41 | 178,749 | +0.00(+0.00%) |
Dec 06, 2012 | 21.42 | 21.48 | 21.30 | 21.41 | 126,208 | +0.04(+0.20%) |
Dec 05, 2012 | 21.45 | 21.66 | 21.21 | 21.37 | 312,915 | -0.01(-0.04%) |
Dec 04, 2012 | 20.90 | 21.57 | 20.80 | 21.38 | 286,934 | +0.24(+1.15%) |
Nov 30, 2012 | 21.39 | 21.39 | 21.12 | 21.14 | 274,367 | -0.17(-0.78%) |
Nov 29, 2012 | 21.11 | 21.35 | 20.80 | 21.30 | 198,813 | +0.44(+2.09%) |
Nov 28, 2012 | 20.44 | 20.93 | 20.14 | 20.87 | 238,979 | +0.29(+1.40%) |
Nov 27, 2012 | 20.85 | 21.06 | 20.57 | 20.58 | 233,651 | -0.33(-1.57%) |
Nov 26, 2012 | 21.02 | 21.11 | 20.69 | 20.91 | 256,278 | -0.12(-0.58%) |
Nov 23, 2012 | 20.96 | 21.17 | 20.89 | 21.03 | 151,222 | +0.18(+0.87%) |
Nov 21, 2012 | 20.77 | 20.95 | 20.59 | 20.85 | 105,040 | +0.04(+0.21%) |
Nov 20, 2012 | 20.67 | 20.92 | 20.46 | 20.80 | 238,682 | +0.02(+0.08%) |
Nov 19, 2012 | 20.91 | 21.03 | 20.65 | 20.79 | 351,192 | +0.03(+0.17%) |
Nov 16, 2012 | 19.93 | 20.86 | 19.93 | 20.75 | 697,058 | +1.06(+5.41%) |
Nov 15, 2012 | 19.67 | 19.89 | 19.57 | 19.69 | 253,173 | +0.04(+0.22%) |
Nov 14, 2012 | 19.91 | 19.95 | 19.57 | 19.64 | 238,112 | -0.16(-0.79%) |
Nov 13, 2012 | 19.85 | 20.06 | 19.78 | 19.80 | 143,900 | -0.21(-1.04%) |
Nov 12, 2012 | 20.08 | 20.53 | 19.76 | 20.01 | 213,283 | +0.07(+0.35%) |
Nov 09, 2012 | 19.76 | 20.39 | 19.61 | 19.94 | 257,367 | +0.09(+0.44%) |
Nov 08, 2012 | 19.86 | 19.99 | 19.69 | 19.85 | 527,371 | -0.07(-0.35%) |
Nov 07, 2012 | 20.47 | 20.60 | 19.79 | 19.92 | 305,650 | -0.76(-3.68%) |
Nov 06, 2012 | 20.55 | 21.03 | 20.55 | 20.68 | 432,461 | +0.01(+0.04%) |
Nov 05, 2012 | 20.41 | 20.79 | 20.35 | 20.67 | 238,752 | +0.32(+1.57%) |
Nov 02, 2012 | 21.00 | 21.32 | 20.35 | 20.35 | 273,070 | -0.66(-3.13%) |
Nov 01, 2012 | 20.42 | 21.28 | 20.42 | 21.01 | 447,688 | +0.57(+2.80%) |
Oct 31, 2012 | 20.27 | 20.65 | 20.25 | 20.44 | 422,253 | +0.16(+0.77%) |
Oct 26, 2012 | 19.97 | 20.28 | 20.28 | 20.28 | 480,873 | +0.38(+1.91%) |
Oct 25, 2012 | 20.26 | 20.71 | 19.44 | 19.90 | 1,300,762 | -0.68(-3.32%) |
Oct 24, 2012 | 20.48 | 20.72 | 20.43 | 20.59 | 370,216 | +0.25(+1.23%) |
Oct 23, 2012 | 20.10 | 20.35 | 20.02 | 20.34 | 468,891 | +0.04(+0.22%) |
Oct 19, 2012 | 20.56 | 20.60 | 20.13 | 20.29 | 428,375 | -0.44(-2.13%) |
Oct 18, 2012 | 20.91 | 20.99 | 20.48 | 20.73 | 340,636 | -0.19(-0.91%) |
Oct 17, 2012 | 20.68 | 20.93 | 20.54 | 20.92 | 278,269 | +0.22(+1.09%) |
Oct 16, 2012 | 20.01 | 20.75 | 19.93 | 20.70 | 644,628 | +0.85(+4.27%) |
Oct 15, 2012 | 19.81 | 19.95 | 19.67 | 19.85 | 433,238 | +0.05(+0.26%) |
Oct 12, 2012 | 19.93 | 20.07 | 19.73 | 19.80 | 233,679 | -0.20(-1.00%) |
Oct 11, 2012 | 20.21 | 20.26 | 19.92 | 20.00 | 253,542 | -0.03(-0.17%) |
Oct 10, 2012 | 19.95 | 20.18 | 19.91 | 20.03 | 231,973 | +0.06(+0.30%) |
Oct 09, 2012 | 20.21 | 20.55 | 19.91 | 19.97 | 522,652 | -0.25(-1.24%) |
Oct 08, 2012 | 20.39 | 20.67 | 20.21 | 20.22 | 192,869 | -0.32(-1.56%) |
Oct 05, 2012 | 20.47 | 20.86 | 20.40 | 20.54 | 230,114 | +0.21(+1.02%) |
Oct 04, 2012 | 20.68 | 20.80 | 20.21 | 20.34 | 248,991 | -0.23(-1.09%) |
Oct 03, 2012 | 20.47 | 20.67 | 20.09 | 20.56 | 509,210 | +0.09(+0.42%) |
Oct 02, 2012 | 20.90 | 21.41 | 20.39 | 20.47 | 715,595 | -1.28(-5.89%) |
Oct 01, 2012 | 22.07 | 22.12 | 21.67 | 21.76 | 190,035 | -0.31(-1.41%) |
Sep 28, 2012 | 22.07 | 22.49 | 21.67 | 22.07 | 436,352 | -0.15(-0.66%) |
Sep 27, 2012 | 21.83 | 22.34 | 21.83 | 22.21 | 198,974 | +0.43(+1.99%) |
Sep 26, 2012 | 21.90 | 21.95 | 21.57 | 21.78 | 300,877 | -0.11(-0.51%) |
Sep 25, 2012 | 22.16 | 22.27 | 21.71 | 21.89 | 434,092 | -0.15(-0.67%) |
Sep 24, 2012 | 22.24 | 22.27 | 21.82 | 22.04 | 229,824 | -0.36(-1.59%) |
Sep 21, 2012 | 22.72 | 22.72 | 22.22 | 22.40 | 492,937 | +0.05(+0.23%) |
Sep 20, 2012 | 22.62 | 22.68 | 22.27 | 22.34 | 195,911 | -0.35(-1.53%) |
Sep 19, 2012 | 23.46 | 23.56 | 22.46 | 22.69 | 452,459 | -0.93(-3.96%) |
Sep 18, 2012 | 23.89 | 23.92 | 23.52 | 23.63 | 281,654 | -0.23(-0.98%) |
Sep 17, 2012 | 24.08 | 24.11 | 23.78 | 23.86 | 192,422 | -0.42(-1.71%) |
Sep 14, 2012 | 24.14 | 24.51 | 23.98 | 24.27 | 264,310 | +0.16(+0.65%) |
Sep 13, 2012 | 24.01 | 24.45 | 23.66 | 24.12 | 228,317 | +0.10(+0.40%) |
Sep 12, 2012 | 23.94 | 24.20 | 23.84 | 24.02 | 136,365 | +0.08(+0.33%) |
Sep 11, 2012 | 23.83 | 24.09 | 23.76 | 23.95 | 163,574 | +0.14(+0.60%) |
Sep 10, 2012 | 23.96 | 24.17 | 23.75 | 23.80 | 178,854 | -0.23(-0.95%) |
Sep 07, 2012 | 24.13 | 24.16 | 23.73 | 24.03 | 217,000 | -0.15(-0.61%) |
Sep 06, 2012 | 23.50 | 24.40 | 23.42 | 24.18 | 330,278 | +0.86(+3.67%) |
Sep 05, 2012 | 23.63 | 23.69 | 22.87 | 23.32 | 265,894 | -0.23(-0.96%) |
Sep 04, 2012 | 23.17 | 23.63 | 22.85 | 23.55 | 264,186 | +0.08(+0.33%) |
Aug 31, 2012 | 23.28 | 23.59 | 23.22 | 23.47 | 170,140 | +0.29(+1.23%) |
Aug 30, 2012 | 23.37 | 23.41 | 23.18 | 23.18 | 135,732 | -0.34(-1.44%) |
Aug 29, 2012 | 23.56 | 23.76 | 23.46 | 23.52 | 167,459 | +0.21(+0.89%) |
Aug 27, 2012 | 23.24 | 23.48 | 22.68 | 23.31 | 239,902 | +0.27(+1.16%) |
Aug 24, 2012 | 22.79 | 23.09 | 22.67 | 23.05 | 293,282 | +0.06(+0.26%) |
Aug 23, 2012 | 23.09 | 23.25 | 22.81 | 22.99 | 208,474 | -0.20(-0.85%) |
Aug 22, 2012 | 23.18 | 23.31 | 22.96 | 23.18 | 277,870 | -0.11(-0.48%) |
Aug 21, 2012 | 23.55 | 23.72 | 23.19 | 23.30 | 247,966 | -0.15(-0.62%) |
Aug 20, 2012 | 23.62 | 23.73 | 23.31 | 23.44 | 291,957 | -0.34(-1.45%) |
Aug 17, 2012 | 23.63 | 23.84 | 23.61 | 23.79 | 250,851 | +0.06(+0.25%) |
Aug 16, 2012 | 23.06 | 24.02 | 22.58 | 23.73 | 377,123 | +0.71(+3.10%) |
Aug 15, 2012 | 22.48 | 23.05 | 22.48 | 23.01 | 240,237 | +0.44(+1.94%) |
Aug 14, 2012 | 23.26 | 23.43 | 22.47 | 22.57 | 308,684 | -0.61(-2.64%) |
Aug 13, 2012 | 23.17 | 23.38 | 22.66 | 23.18 | 197,213 | -0.05(-0.22%) |
Aug 10, 2012 | 23.19 | 23.48 | 22.90 | 23.24 | 169,646 | +0.06(+0.26%) |
Aug 09, 2012 | 23.55 | 23.68 | 23.13 | 23.18 | 258,180 | -0.36(-1.54%) |
Aug 08, 2012 | 23.33 | 23.73 | 23.31 | 23.54 | 325,544 | +0.06(+0.26%) |
Aug 07, 2012 | 23.13 | 23.58 | 22.84 | 23.48 | 204,956 | +0.57(+2.48%) |
Aug 06, 2012 | 22.69 | 23.09 | 22.52 | 22.91 | 202,701 | +0.23(+1.02%) |
Aug 03, 2012 | 22.38 | 22.80 | 22.11 | 22.68 | 229,500 | +0.59(+2.65%) |
Aug 02, 2012 | 22.06 | 22.51 | 21.73 | 22.09 | 181,419 | -0.12(-0.54%) |
Aug 01, 2012 | 22.77 | 23.02 | 22.21 | 22.21 | 229,513 | -0.51(-2.23%) |
Jul 31, 2012 | 22.78 | 23.21 | 22.51 | 22.72 | 364,022 | +0.06(+0.27%) |
Jul 30, 2012 | 22.76 | 23.08 | 22.50 | 22.66 | 201,857 | -0.12(-0.53%) |
Jul 27, 2012 | 22.55 | 22.87 | 22.24 | 22.78 | 304,708 | +0.21(+0.91%) |
Jul 26, 2012 | 20.87 | 23.61 | 20.81 | 22.57 | 573,359 | -0.08(-0.34%) |
Jul 25, 2012 | 22.16 | 22.69 | 21.97 | 22.65 | 319,043 | +0.72(+3.30%) |
Jul 24, 2012 | 22.32 | 22.33 | 21.77 | 21.93 | 238,366 | -0.40(-1.77%) |
Jul 23, 2012 | 22.19 | 22.47 | 21.83 | 22.32 | 131,340 | -0.33(-1.44%) |
Jul 20, 2012 | 22.81 | 22.98 | 22.50 | 22.65 | 187,661 | -0.41(-1.79%) |
Jul 19, 2012 | 23.24 | 23.24 | 22.74 | 23.06 | 170,409 | -0.04(-0.19%) |
Jul 18, 2012 | 22.52 | 23.35 | 22.43 | 23.11 | 182,608 | +0.48(+2.13%) |
Jul 17, 2012 | 22.89 | 22.97 | 22.40 | 22.63 | 158,145 | -0.21(-0.90%) |
Jul 16, 2012 | 23.03 | 23.24 | 22.74 | 22.83 | 153,578 | -0.27(-1.16%) |
Jul 13, 2012 | 22.82 | 23.86 | 22.82 | 23.10 | 215,668 | +0.30(+1.32%) |
Jul 12, 2012 | 23.21 | 23.24 | 22.68 | 22.80 | 648,438 | -0.59(-2.50%) |
Jul 11, 2012 | 23.64 | 23.81 | 23.36 | 23.38 | 536,398 | -0.18(-0.77%) |
Jul 10, 2012 | 23.89 | 24.09 | 23.37 | 23.56 | 603,335 | -0.33(-1.37%) |
Jul 09, 2012 | 24.55 | 24.62 | 23.85 | 23.89 | 358,859 | -0.83(-3.34%) |
Jul 06, 2012 | 24.96 | 24.96 | 24.71 | 24.72 | 249,755 | -0.54(-2.15%) |
Jul 05, 2012 | 25.15 | 25.60 | 24.85 | 25.26 | 212,412 | -0.07(-0.27%) |
Jul 03, 2012 | 24.91 | 25.39 | 24.65 | 25.33 | 122,774 | +0.43(+1.73%) |
Jul 02, 2012 | 24.84 | 24.90 | 24.50 | 24.90 | 244,706 | +0.06(+0.24%) |
Jun 29, 2012 | 24.70 | 24.91 | 24.53 | 24.84 | 368,633 | +0.59(+2.41%) |
Jun 28, 2012 | 23.92 | 24.30 | 23.74 | 24.25 | 312,524 | +0.22(+0.90%) |
Jun 27, 2012 | 23.88 | 24.35 | 23.86 | 24.04 | 158,134 | +0.15(+0.61%) |
Jun 26, 2012 | 23.62 | 24.03 | 23.46 | 23.89 | 244,058 | +0.35(+1.50%) |
Jun 25, 2012 | 23.55 | 23.74 | 23.34 | 23.54 | 270,208 | -0.44(-1.83%) |
Jun 22, 2012 | 23.52 | 24.01 | 23.41 | 23.98 | 362,873 | +0.62(+2.67%) |
Jun 21, 2012 | 24.22 | 24.30 | 23.31 | 23.35 | 270,012 | -0.91(-3.74%) |
Jun 20, 2012 | 24.45 | 24.52 | 23.95 | 24.26 | 159,036 | -0.11(-0.46%) |
Jun 19, 2012 | 24.14 | 24.57 | 23.90 | 24.37 | 188,015 | +0.40(+1.65%) |
Jun 18, 2012 | 23.79 | 24.18 | 23.79 | 23.98 | 258,465 | -0.07(-0.29%) |
Jun 15, 2012 | 23.64 | 24.34 | 23.52 | 24.05 | 478,112 | +0.35(+1.49%) |
Jun 14, 2012 | 23.50 | 23.77 | 23.28 | 23.69 | 276,466 | +0.21(+0.88%) |
Jun 13, 2012 | 23.38 | 23.75 | 23.15 | 23.49 | 403,184 | +0.02(+0.07%) |
Jun 12, 2012 | 23.00 | 23.51 | 22.69 | 23.47 | 379,261 | +0.56(+2.44%) |
Jun 11, 2012 | 24.04 | 24.04 | 22.89 | 22.91 | 353,630 | -0.79(-3.34%) |
Jun 08, 2012 | 23.05 | 23.80 | 22.94 | 23.70 | 270,730 | +0.52(+2.23%) |
Jun 07, 2012 | 23.58 | 23.83 | 23.00 | 23.18 | 337,008 | -0.04(-0.19%) |
Jun 06, 2012 | 22.75 | 23.28 | 22.49 | 23.23 | 273,495 | +0.58(+2.55%) |
Jun 05, 2012 | 22.14 | 22.69 | 22.06 | 22.65 | 486,471 | +0.45(+2.02%) |
Jun 04, 2012 | 22.18 | 22.60 | 22.04 | 22.20 | 339,773 | -0.08(-0.35%) |
Jun 01, 2012 | 21.95 | 22.47 | 21.89 | 22.28 | 624,038 | -0.22(-0.99%) |
May 31, 2012 | 22.48 | 22.69 | 22.18 | 22.50 | 489,023 | -0.02(-0.08%) |
May 30, 2012 | 22.37 | 22.70 | 22.06 | 22.52 | 487,129 | -0.09(-0.42%) |
May 29, 2012 | 22.25 | 22.73 | 22.25 | 22.62 | 359,592 | +0.53(+2.40%) |
May 25, 2012 | 21.62 | 22.18 | 21.62 | 22.09 | 384,678 | +0.39(+1.81%) |
May 24, 2012 | 20.90 | 21.71 | 20.84 | 21.69 | 544,004 | +0.78(+3.72%) |
May 23, 2012 | 20.92 | 21.35 | 20.48 | 20.91 | 312,639 | -0.28(-1.33%) |
May 22, 2012 | 21.56 | 21.63 | 20.98 | 21.20 | 242,948 | -0.39(-1.78%) |
May 21, 2012 | 21.09 | 21.63 | 20.90 | 21.58 | 228,472 | +0.56(+2.65%) |
May 18, 2012 | 21.15 | 21.39 | 20.97 | 21.02 | 246,044 | -0.17(-0.81%) |
May 17, 2012 | 21.52 | 21.69 | 21.13 | 21.20 | 245,652 | -0.24(-1.12%) |
May 16, 2012 | 21.97 | 22.15 | 21.42 | 21.44 | 180,857 | -0.49(-2.24%) |
May 15, 2012 | 22.03 | 22.39 | 21.86 | 21.93 | 204,413 | -0.13(-0.60%) |
May 14, 2012 | 21.91 | 22.26 | 21.86 | 22.06 | 282,545 | -0.07(-0.31%) |
May 11, 2012 | 21.91 | 22.38 | 21.91 | 22.13 | 232,652 | +0.03(+0.16%) |
May 10, 2012 | 22.06 | 22.22 | 21.71 | 22.09 | 185,739 | +0.20(+0.90%) |
May 09, 2012 | 21.59 | 22.09 | 21.50 | 21.90 | 276,560 | -0.05(-0.23%) |
May 08, 2012 | 22.24 | 22.35 | 21.55 | 21.95 | 508,766 | -0.52(-2.32%) |
May 07, 2012 | 22.45 | 22.72 | 22.27 | 22.47 | 193,921 | +0.00(+0.00%) |
May 04, 2012 | 22.70 | 22.70 | 22.35 | 22.47 | 387,365 | -0.42(-1.83%) |
May 03, 2012 | 23.40 | 23.41 | 22.81 | 22.89 | 347,256 | -0.60(-2.55%) |
May 02, 2012 | 23.11 | 23.51 | 22.91 | 23.49 | 314,767 | +0.05(+0.22%) |