Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.02 | 24.03 | 23.42 | 23.54 | 460,662 | -0.48(-2.02%) |
Apr 29, 2013 | 24.02 | 24.41 | 23.89 | 24.02 | 139,414 | +0.09(+0.36%) |
Apr 26, 2013 | 24.20 | 24.26 | 23.90 | 23.94 | 175,685 | -0.32(-1.33%) |
Apr 25, 2013 | 24.36 | 24.69 | 24.23 | 24.26 | 208,409 | +0.06(+0.25%) |
Apr 24, 2013 | 24.00 | 24.28 | 23.91 | 24.20 | 120,367 | +0.26(+1.10%) |
Apr 23, 2013 | 23.62 | 23.94 | 23.28 | 23.94 | 279,290 | +0.58(+2.48%) |
Apr 22, 2013 | 22.90 | 23.43 | 22.54 | 23.36 | 435,040 | +0.54(+2.35%) |
Apr 19, 2013 | 22.95 | 23.01 | 22.72 | 22.82 | 448,759 | -0.09(-0.37%) |
Apr 18, 2013 | 23.24 | 23.45 | 22.87 | 22.91 | 319,154 | -0.29(-1.25%) |
Apr 17, 2013 | 23.86 | 23.99 | 23.05 | 23.20 | 796,409 | -0.93(-3.84%) |
Apr 16, 2013 | 24.02 | 24.24 | 23.65 | 24.13 | 612,518 | +0.37(+1.58%) |
Apr 15, 2013 | 24.92 | 25.00 | 23.58 | 23.75 | 490,970 | -1.39(-5.52%) |
Apr 12, 2013 | 25.51 | 25.65 | 24.98 | 25.14 | 188,693 | -0.50(-1.96%) |
Apr 11, 2013 | 25.33 | 25.70 | 25.15 | 25.64 | 147,177 | +0.29(+1.14%) |
Apr 10, 2013 | 25.01 | 25.40 | 24.88 | 25.35 | 175,805 | +0.47(+1.88%) |
Apr 09, 2013 | 25.05 | 25.22 | 24.80 | 24.88 | 337,332 | -0.05(-0.20%) |
Apr 08, 2013 | 24.67 | 25.36 | 24.65 | 24.93 | 264,395 | -0.04(-0.17%) |
Apr 05, 2013 | 24.20 | 25.02 | 24.06 | 24.98 | 249,397 | +0.27(+1.10%) |
Apr 04, 2013 | 24.71 | 24.92 | 24.31 | 24.70 | 359,443 | -0.04(-0.17%) |
Apr 03, 2013 | 26.05 | 26.12 | 24.70 | 24.75 | 390,460 | -1.23(-4.72%) |
Apr 02, 2013 | 26.64 | 26.67 | 25.86 | 25.97 | 210,144 | -0.43(-1.64%) |
Apr 01, 2013 | 27.00 | 27.30 | 26.34 | 26.41 | 292,563 | -0.68(-2.51%) |
Mar 28, 2013 | 27.09 | 27.38 | 26.85 | 27.09 | 237,139 | +0.08(+0.28%) |
Mar 27, 2013 | 26.81 | 27.07 | 26.65 | 27.01 | 130,377 | +0.04(+0.16%) |
Mar 26, 2013 | 26.99 | 27.28 | 26.76 | 26.97 | 255,180 | +0.17(+0.63%) |
Mar 25, 2013 | 26.96 | 27.11 | 26.64 | 26.80 | 178,942 | +0.01(+0.03%) |
Mar 22, 2013 | 26.89 | 27.06 | 26.70 | 26.79 | 193,234 | +0.01(+0.03%) |
Mar 21, 2013 | 26.78 | 27.06 | 26.67 | 26.78 | 240,678 | -0.15(-0.57%) |
Mar 20, 2013 | 26.58 | 27.06 | 26.49 | 26.93 | 286,863 | +0.50(+1.89%) |
Mar 19, 2013 | 26.15 | 26.66 | 26.15 | 26.43 | 268,943 | +0.36(+1.40%) |
Mar 18, 2013 | 25.90 | 26.29 | 25.75 | 26.07 | 196,005 | -0.20(-0.77%) |
Mar 15, 2013 | 26.48 | 26.75 | 26.24 | 26.27 | 352,614 | -0.17(-0.64%) |
Mar 14, 2013 | 26.51 | 26.54 | 26.32 | 26.44 | 209,244 | +0.00(+0.00%) |
Mar 13, 2013 | 26.39 | 26.56 | 26.26 | 26.44 | 142,934 | +0.08(+0.29%) |
Mar 12, 2013 | 26.72 | 26.72 | 26.25 | 26.37 | 196,289 | -0.36(-1.33%) |
Mar 11, 2013 | 26.85 | 27.01 | 26.65 | 26.72 | 244,428 | -0.16(-0.60%) |
Mar 08, 2013 | 25.97 | 26.95 | 25.97 | 26.88 | 475,871 | +0.96(+3.69%) |
Mar 07, 2013 | 26.05 | 26.10 | 25.76 | 25.93 | 203,721 | -0.17(-0.65%) |
Mar 06, 2013 | 26.05 | 26.20 | 25.90 | 26.09 | 294,102 | +0.13(+0.49%) |
Mar 05, 2013 | 25.78 | 26.10 | 25.64 | 25.97 | 367,003 | +0.33(+1.29%) |
Mar 04, 2013 | 25.40 | 25.86 | 25.04 | 25.64 | 386,612 | +0.09(+0.36%) |
Mar 01, 2013 | 26.00 | 26.04 | 25.20 | 25.54 | 863,568 | -0.80(-3.02%) |
Feb 28, 2013 | 27.04 | 27.51 | 25.97 | 26.34 | 1,474,131 | -3.46(-11.60%) |
Feb 27, 2013 | 29.48 | 30.16 | 29.43 | 29.80 | 220,879 | +0.36(+1.24%) |
Feb 26, 2013 | 29.61 | 29.85 | 29.13 | 29.43 | 302,128 | +0.02(+0.06%) |
Feb 25, 2013 | 30.57 | 30.83 | 29.36 | 29.42 | 209,522 | -1.30(-4.22%) |
Feb 22, 2013 | 30.56 | 30.75 | 30.48 | 30.71 | 121,204 | +0.37(+1.23%) |
Feb 21, 2013 | 30.58 | 30.71 | 30.19 | 30.34 | 142,984 | -0.27(-0.89%) |
Feb 20, 2013 | 31.87 | 31.97 | 30.60 | 30.61 | 222,977 | -1.19(-3.76%) |
Feb 19, 2013 | 31.23 | 31.80 | 31.17 | 31.80 | 309,668 | +0.62(+1.98%) |
Feb 15, 2013 | 31.26 | 31.47 | 31.14 | 31.19 | 167,051 | +0.03(+0.11%) |
Feb 14, 2013 | 30.77 | 31.18 | 30.75 | 31.15 | 81,357 | +0.22(+0.71%) |
Feb 13, 2013 | 30.64 | 31.01 | 30.55 | 30.93 | 149,064 | +0.43(+1.42%) |
Feb 12, 2013 | 30.16 | 30.69 | 30.07 | 30.50 | 178,823 | +0.43(+1.44%) |
Feb 11, 2013 | 30.21 | 30.25 | 30.01 | 30.07 | 103,005 | -0.14(-0.48%) |
Feb 08, 2013 | 30.26 | 30.36 | 30.03 | 30.21 | 190,142 | +0.05(+0.17%) |
Feb 07, 2013 | 30.26 | 30.36 | 30.04 | 30.16 | 291,625 | -0.08(-0.28%) |
Feb 06, 2013 | 30.03 | 30.42 | 30.03 | 30.25 | 244,892 | +0.12(+0.39%) |
Feb 04, 2013 | 30.60 | 30.60 | 29.90 | 30.13 | 215,633 | -0.65(-2.12%) |
Feb 01, 2013 | 31.03 | 31.26 | 30.73 | 30.78 | 224,974 | -0.03(-0.08%) |
Jan 31, 2013 | 30.63 | 31.09 | 30.41 | 30.81 | 329,355 | +0.09(+0.30%) |
Jan 30, 2013 | 30.81 | 30.92 | 30.55 | 30.71 | 231,945 | -0.12(-0.38%) |
Jan 29, 2013 | 30.99 | 31.12 | 30.65 | 30.83 | 223,479 | -0.19(-0.60%) |
Jan 28, 2013 | 30.69 | 31.08 | 30.29 | 31.02 | 138,147 | +0.46(+1.50%) |
Jan 25, 2013 | 30.61 | 30.80 | 30.30 | 30.56 | 121,926 | +0.15(+0.50%) |
Jan 24, 2013 | 30.19 | 30.67 | 30.11 | 30.41 | 163,713 | +0.29(+0.96%) |
Jan 23, 2013 | 30.30 | 30.32 | 29.97 | 30.12 | 120,013 | -0.23(-0.75%) |
Jan 22, 2013 | 29.76 | 30.35 | 29.67 | 30.35 | 122,954 | +0.55(+1.85%) |
Jan 18, 2013 | 29.81 | 29.87 | 29.48 | 29.80 | 155,896 | -0.01(-0.03%) |
Jan 17, 2013 | 29.40 | 29.94 | 29.40 | 29.81 | 193,637 | +0.59(+2.03%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.10 | 29.21 | 152,387 | -0.32(-1.09%) |
Jan 15, 2013 | 29.10 | 29.55 | 28.95 | 29.53 | 148,333 | +0.33(+1.13%) |
Jan 14, 2013 | 29.09 | 29.48 | 29.03 | 29.20 | 145,649 | +0.05(+0.17%) |
Jan 11, 2013 | 29.40 | 29.57 | 28.92 | 29.15 | 249,111 | -0.38(-1.29%) |
Jan 10, 2013 | 29.49 | 29.57 | 29.08 | 29.53 | 206,353 | +0.25(+0.87%) |
Jan 09, 2013 | 29.48 | 29.54 | 29.20 | 29.28 | 145,021 | -0.10(-0.35%) |
Jan 08, 2013 | 29.14 | 29.41 | 28.98 | 29.38 | 276,294 | +0.22(+0.76%) |
Jan 07, 2013 | 29.04 | 29.25 | 28.92 | 29.16 | 144,521 | -0.01(-0.03%) |
Jan 04, 2013 | 29.52 | 29.54 | 29.09 | 29.17 | 262,349 | -0.27(-0.92%) |
Jan 03, 2013 | 29.51 | 29.62 | 29.30 | 29.44 | 372,662 | -0.08(-0.29%) |
Jan 02, 2013 | 29.48 | 29.59 | 28.97 | 29.53 | 681,607 | +1.04(+3.66%) |
Dec 31, 2012 | 27.98 | 28.55 | 27.75 | 28.48 | 203,283 | +0.53(+1.88%) |
Dec 28, 2012 | 27.94 | 28.20 | 27.92 | 27.96 | 146,207 | -0.23(-0.81%) |
Dec 27, 2012 | 28.04 | 28.31 | 27.71 | 28.19 | 216,032 | +0.03(+0.09%) |
Dec 26, 2012 | 28.68 | 28.68 | 28.02 | 28.16 | 260,678 | -0.48(-1.68%) |
Dec 24, 2012 | 28.44 | 28.68 | 28.34 | 28.64 | 90,611 | +0.07(+0.24%) |
Dec 21, 2012 | 28.32 | 28.85 | 28.24 | 28.58 | 510,264 | -0.33(-1.14%) |
Dec 20, 2012 | 29.13 | 29.22 | 28.82 | 28.90 | 284,489 | -0.15(-0.52%) |
Dec 19, 2012 | 28.89 | 29.08 | 28.67 | 29.06 | 361,764 | +0.23(+0.79%) |
Dec 18, 2012 | 28.42 | 28.84 | 28.09 | 28.83 | 310,408 | +0.35(+1.24%) |
Dec 17, 2012 | 27.69 | 28.49 | 27.66 | 28.47 | 476,354 | +0.89(+3.24%) |
Dec 14, 2012 | 26.63 | 27.66 | 26.61 | 27.58 | 459,247 | +0.88(+3.29%) |
Dec 13, 2012 | 26.92 | 27.05 | 26.56 | 26.70 | 135,285 | -0.16(-0.60%) |
Dec 12, 2012 | 27.24 | 27.43 | 26.74 | 26.86 | 247,998 | -0.28(-1.03%) |
Dec 11, 2012 | 26.89 | 27.30 | 26.79 | 27.14 | 471,054 | +0.51(+1.93%) |
Dec 10, 2012 | 26.36 | 26.79 | 26.31 | 26.63 | 236,340 | +0.30(+1.15%) |
Dec 07, 2012 | 25.83 | 26.41 | 25.83 | 26.32 | 339,138 | +0.67(+2.60%) |
Dec 06, 2012 | 25.51 | 25.86 | 25.30 | 25.66 | 333,445 | +0.08(+0.33%) |
Dec 05, 2012 | 26.16 | 26.16 | 25.50 | 25.57 | 388,495 | -0.51(-1.94%) |
Dec 04, 2012 | 25.82 | 26.31 | 25.82 | 26.08 | 364,444 | +0.25(+0.98%) |
Nov 30, 2012 | 24.89 | 25.98 | 24.68 | 25.82 | 670,754 | +1.03(+4.15%) |
Nov 29, 2012 | 25.04 | 25.30 | 24.68 | 24.79 | 433,206 | -0.03(-0.14%) |
Nov 28, 2012 | 24.56 | 24.85 | 24.18 | 24.83 | 347,684 | +0.06(+0.24%) |
Nov 27, 2012 | 24.92 | 25.14 | 24.72 | 24.77 | 290,363 | -0.22(-0.88%) |
Nov 26, 2012 | 25.00 | 25.28 | 24.84 | 24.99 | 194,724 | -0.18(-0.70%) |
Nov 23, 2012 | 25.00 | 25.17 | 24.86 | 25.17 | 67,063 | +0.26(+1.05%) |
Nov 21, 2012 | 24.58 | 24.97 | 24.57 | 24.90 | 108,962 | +0.34(+1.37%) |
Nov 20, 2012 | 24.45 | 24.70 | 24.31 | 24.57 | 214,720 | +0.02(+0.07%) |
Nov 19, 2012 | 24.43 | 24.68 | 24.24 | 24.55 | 145,716 | +0.48(+2.00%) |
Nov 16, 2012 | 23.93 | 24.12 | 23.52 | 24.07 | 209,617 | +0.10(+0.42%) |
Nov 15, 2012 | 24.03 | 24.41 | 23.82 | 23.97 | 166,258 | -0.03(-0.11%) |
Nov 14, 2012 | 24.61 | 24.69 | 23.95 | 23.99 | 307,966 | -0.57(-2.34%) |
Nov 13, 2012 | 24.84 | 25.21 | 24.55 | 24.57 | 149,583 | -0.46(-1.82%) |
Nov 12, 2012 | 24.64 | 25.17 | 24.50 | 25.02 | 223,306 | +0.50(+2.03%) |
Nov 09, 2012 | 24.31 | 24.89 | 24.06 | 24.52 | 273,662 | +0.08(+0.31%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.36 | 24.45 | 436,082 | -0.46(-1.86%) |
Nov 07, 2012 | 25.04 | 25.96 | 24.83 | 24.91 | 510,386 | -0.78(-3.05%) |
Nov 06, 2012 | 25.58 | 26.14 | 25.50 | 25.70 | 355,897 | +0.24(+0.96%) |
Nov 05, 2012 | 25.38 | 25.83 | 25.14 | 25.45 | 314,540 | +0.09(+0.37%) |
Nov 02, 2012 | 26.00 | 26.00 | 25.33 | 25.36 | 309,035 | -0.46(-1.80%) |
Nov 01, 2012 | 25.40 | 26.09 | 25.31 | 25.82 | 499,956 | +0.33(+1.29%) |
Oct 31, 2012 | 24.96 | 25.60 | 24.74 | 25.50 | 468,184 | +0.62(+2.51%) |
Oct 26, 2012 | 24.22 | 24.87 | 24.87 | 24.87 | 547,559 | +0.77(+3.19%) |
Oct 25, 2012 | 24.14 | 24.21 | 23.65 | 24.10 | 92,160 | +0.22(+0.92%) |
Oct 24, 2012 | 23.92 | 23.98 | 23.53 | 23.88 | 142,766 | +0.13(+0.57%) |
Oct 23, 2012 | 23.60 | 23.77 | 23.21 | 23.75 | 249,456 | -0.56(-2.29%) |
Oct 19, 2012 | 24.91 | 24.91 | 23.90 | 24.31 | 254,775 | -0.76(-3.03%) |
Oct 18, 2012 | 24.90 | 25.22 | 24.77 | 25.06 | 151,057 | +0.12(+0.47%) |
Oct 17, 2012 | 24.81 | 25.30 | 24.26 | 24.95 | 248,173 | +0.62(+2.57%) |
Oct 16, 2012 | 24.31 | 24.42 | 24.14 | 24.32 | 221,552 | +0.13(+0.52%) |
Oct 15, 2012 | 24.19 | 24.36 | 23.96 | 24.20 | 110,016 | +0.03(+0.14%) |
Oct 12, 2012 | 24.20 | 24.26 | 23.84 | 24.16 | 131,852 | +0.02(+0.07%) |
Oct 11, 2012 | 24.43 | 24.45 | 23.98 | 24.14 | 89,551 | -0.03(-0.14%) |
Oct 10, 2012 | 24.24 | 24.36 | 24.07 | 24.18 | 104,679 | +0.03(+0.10%) |
Oct 09, 2012 | 24.68 | 24.68 | 23.99 | 24.15 | 242,817 | -0.52(-2.12%) |
Oct 08, 2012 | 24.73 | 24.88 | 24.53 | 24.68 | 97,515 | -0.13(-0.54%) |
Oct 05, 2012 | 25.01 | 25.31 | 24.78 | 24.81 | 119,202 | -0.07(-0.27%) |
Oct 04, 2012 | 24.63 | 24.88 | 24.16 | 24.88 | 280,292 | +0.33(+1.34%) |
Oct 03, 2012 | 24.50 | 24.63 | 24.22 | 24.55 | 135,763 | +0.11(+0.45%) |
Oct 02, 2012 | 24.36 | 24.54 | 24.28 | 24.44 | 137,203 | +0.19(+0.77%) |
Oct 01, 2012 | 24.35 | 24.35 | 23.97 | 24.25 | 302,962 | +0.02(+0.07%) |
Sep 28, 2012 | 24.22 | 24.54 | 24.02 | 24.24 | 185,307 | -0.14(-0.59%) |
Sep 27, 2012 | 23.93 | 24.42 | 23.64 | 24.38 | 255,080 | +0.58(+2.45%) |
Sep 26, 2012 | 24.09 | 24.28 | 23.39 | 23.80 | 307,254 | -0.17(-0.70%) |
Sep 25, 2012 | 24.94 | 25.26 | 23.94 | 23.97 | 366,048 | -0.82(-3.32%) |
Sep 24, 2012 | 25.14 | 25.24 | 24.58 | 24.79 | 351,572 | -0.53(-2.09%) |
Sep 21, 2012 | 25.24 | 25.39 | 25.00 | 25.32 | 656,358 | +0.33(+1.31%) |
Sep 20, 2012 | 24.64 | 25.11 | 24.57 | 24.99 | 168,561 | +0.15(+0.61%) |
Sep 19, 2012 | 24.59 | 25.09 | 24.59 | 24.84 | 179,668 | +0.27(+1.09%) |
Sep 18, 2012 | 24.80 | 25.14 | 24.37 | 24.57 | 317,456 | -0.27(-1.08%) |
Sep 17, 2012 | 24.93 | 25.02 | 24.69 | 24.84 | 218,250 | -0.16(-0.64%) |
Sep 14, 2012 | 25.61 | 25.87 | 24.95 | 25.00 | 441,255 | -0.44(-1.72%) |
Sep 13, 2012 | 25.00 | 25.94 | 24.82 | 25.44 | 410,574 | +0.47(+1.88%) |
Sep 12, 2012 | 24.49 | 24.98 | 24.49 | 24.97 | 215,893 | +0.53(+2.17%) |
Sep 11, 2012 | 24.27 | 24.56 | 24.18 | 24.44 | 252,244 | +0.13(+0.55%) |
Sep 10, 2012 | 24.30 | 24.74 | 24.15 | 24.30 | 296,414 | +0.06(+0.24%) |
Sep 07, 2012 | 24.17 | 24.35 | 24.10 | 24.24 | 266,420 | +0.12(+0.49%) |
Sep 06, 2012 | 23.89 | 24.33 | 23.69 | 24.13 | 323,957 | +0.43(+1.81%) |
Sep 05, 2012 | 23.72 | 23.88 | 23.51 | 23.70 | 223,209 | +0.07(+0.28%) |
Sep 04, 2012 | 23.14 | 23.72 | 22.99 | 23.63 | 217,750 | +0.47(+2.03%) |
Aug 31, 2012 | 23.45 | 23.59 | 23.09 | 23.16 | 331,545 | +0.02(+0.07%) |
Aug 30, 2012 | 23.44 | 23.53 | 22.97 | 23.14 | 167,424 | -0.50(-2.13%) |
Aug 29, 2012 | 23.94 | 24.14 | 23.48 | 23.65 | 291,639 | +0.35(+1.51%) |
Aug 27, 2012 | 23.46 | 23.54 | 23.18 | 23.30 | 228,772 | -0.03(-0.14%) |
Aug 24, 2012 | 22.98 | 23.51 | 22.93 | 23.33 | 368,900 | +0.24(+1.02%) |
Aug 23, 2012 | 22.24 | 23.19 | 22.14 | 23.09 | 389,960 | +0.82(+3.70%) |
Aug 22, 2012 | 22.32 | 22.50 | 22.02 | 22.27 | 191,864 | -0.14(-0.64%) |
Aug 21, 2012 | 23.28 | 23.60 | 22.38 | 22.41 | 570,057 | -1.17(-4.95%) |
Aug 20, 2012 | 22.72 | 23.67 | 22.57 | 23.58 | 364,486 | +1.17(+5.21%) |
Aug 17, 2012 | 22.15 | 22.41 | 22.08 | 22.41 | 150,742 | +0.23(+1.02%) |
Aug 16, 2012 | 21.71 | 22.25 | 21.51 | 22.19 | 161,490 | +0.50(+2.32%) |
Aug 15, 2012 | 21.23 | 21.69 | 21.13 | 21.68 | 207,530 | +0.34(+1.57%) |
Aug 14, 2012 | 21.84 | 21.84 | 21.28 | 21.35 | 184,534 | -0.34(-1.59%) |
Aug 13, 2012 | 21.86 | 21.86 | 21.35 | 21.69 | 158,578 | -0.17(-0.77%) |
Aug 10, 2012 | 21.65 | 21.90 | 21.51 | 21.86 | 167,931 | +0.14(+0.66%) |
Aug 09, 2012 | 21.83 | 22.11 | 21.64 | 21.72 | 176,097 | -0.18(-0.81%) |
Aug 08, 2012 | 21.20 | 21.93 | 21.14 | 21.89 | 212,540 | +0.59(+2.76%) |
Aug 07, 2012 | 21.22 | 21.58 | 21.22 | 21.30 | 244,496 | +0.26(+1.24%) |
Aug 06, 2012 | 20.46 | 21.25 | 20.46 | 21.04 | 413,079 | +0.55(+2.66%) |
Aug 03, 2012 | 18.49 | 21.03 | 18.13 | 20.50 | 1,289,280 | -0.29(-1.37%) |
Aug 02, 2012 | 20.76 | 21.20 | 20.68 | 20.78 | 269,446 | -0.14(-0.68%) |
Aug 01, 2012 | 21.96 | 21.96 | 20.93 | 20.93 | 446,784 | -0.83(-3.82%) |
Jul 31, 2012 | 22.10 | 22.26 | 21.62 | 21.76 | 299,505 | -0.46(-2.08%) |
Jul 30, 2012 | 22.15 | 22.40 | 22.01 | 22.22 | 659,924 | +0.14(+0.65%) |
Jul 27, 2012 | 21.41 | 22.23 | 21.09 | 22.08 | 252,623 | +0.76(+3.59%) |
Jul 26, 2012 | 21.49 | 21.49 | 21.18 | 21.31 | 246,397 | +0.31(+1.48%) |
Jul 25, 2012 | 21.36 | 21.61 | 20.91 | 21.00 | 184,083 | -0.15(-0.71%) |
Jul 24, 2012 | 21.88 | 21.88 | 21.04 | 21.15 | 217,295 | -0.69(-3.15%) |
Jul 23, 2012 | 21.41 | 22.01 | 21.35 | 21.84 | 133,728 | -0.01(-0.04%) |
Jul 20, 2012 | 22.25 | 22.39 | 21.83 | 21.85 | 222,439 | -0.66(-2.91%) |
Jul 19, 2012 | 22.76 | 22.89 | 22.40 | 22.51 | 179,617 | -0.18(-0.78%) |
Jul 18, 2012 | 22.51 | 22.80 | 22.40 | 22.68 | 148,708 | +0.18(+0.78%) |
Jul 17, 2012 | 22.35 | 22.65 | 22.04 | 22.51 | 141,626 | +0.14(+0.64%) |
Jul 16, 2012 | 22.49 | 22.54 | 22.08 | 22.36 | 99,594 | -0.24(-1.04%) |
Jul 13, 2012 | 22.23 | 22.78 | 22.19 | 22.60 | 152,511 | +0.42(+1.89%) |
Jul 12, 2012 | 21.62 | 22.40 | 21.46 | 22.18 | 227,238 | +0.36(+1.66%) |
Jul 11, 2012 | 21.82 | 22.19 | 21.62 | 21.82 | 199,949 | +0.05(+0.23%) |
Jul 10, 2012 | 22.30 | 22.41 | 21.56 | 21.77 | 135,448 | -0.27(-1.22%) |
Jul 09, 2012 | 21.88 | 22.17 | 21.72 | 22.04 | 204,598 | +0.13(+0.58%) |
Jul 06, 2012 | 21.77 | 22.06 | 21.74 | 21.91 | 179,175 | -0.19(-0.87%) |
Jul 05, 2012 | 21.76 | 22.19 | 21.76 | 22.10 | 121,706 | +0.26(+1.19%) |
Jul 03, 2012 | 21.70 | 22.01 | 21.57 | 21.84 | 171,822 | +0.17(+0.78%) |
Jul 02, 2012 | 22.05 | 22.05 | 21.32 | 21.67 | 353,799 | -0.26(-1.19%) |
Jun 29, 2012 | 22.15 | 22.19 | 21.74 | 21.93 | 458,229 | +0.33(+1.52%) |
Jun 28, 2012 | 20.63 | 21.62 | 20.61 | 21.61 | 450,223 | +0.71(+3.42%) |
Jun 27, 2012 | 20.26 | 20.93 | 20.05 | 20.89 | 310,475 | +0.72(+3.58%) |
Jun 26, 2012 | 19.36 | 20.25 | 19.34 | 20.17 | 373,740 | +0.90(+4.68%) |
Jun 25, 2012 | 19.23 | 19.30 | 18.84 | 19.27 | 336,313 | -0.36(-1.83%) |
Jun 22, 2012 | 19.42 | 19.70 | 19.15 | 19.63 | 255,802 | +0.28(+1.42%) |
Jun 21, 2012 | 20.14 | 20.27 | 19.32 | 19.35 | 304,719 | -0.82(-4.06%) |
Jun 20, 2012 | 20.11 | 20.42 | 20.03 | 20.17 | 186,463 | +0.00(+0.00%) |
Jun 19, 2012 | 19.65 | 20.31 | 19.54 | 20.17 | 173,546 | +0.58(+2.99%) |
Jun 18, 2012 | 19.36 | 19.74 | 19.19 | 19.59 | 239,585 | +0.08(+0.39%) |
Jun 15, 2012 | 19.46 | 19.68 | 19.29 | 19.51 | 413,621 | +0.13(+0.65%) |
Jun 14, 2012 | 18.93 | 19.48 | 18.88 | 19.38 | 178,938 | +0.49(+2.61%) |
Jun 13, 2012 | 19.15 | 19.15 | 18.80 | 18.89 | 315,854 | -0.38(-1.95%) |
Jun 12, 2012 | 19.05 | 19.28 | 18.77 | 19.27 | 262,470 | +0.29(+1.54%) |
Jun 11, 2012 | 19.77 | 19.80 | 18.95 | 18.98 | 274,116 | -0.48(-2.45%) |
Jun 08, 2012 | 19.29 | 19.52 | 19.03 | 19.45 | 182,568 | +0.07(+0.34%) |
Jun 07, 2012 | 19.76 | 20.24 | 19.38 | 19.38 | 317,163 | +0.01(+0.04%) |
Jun 06, 2012 | 18.64 | 19.41 | 18.64 | 19.38 | 343,068 | +0.97(+5.27%) |
Jun 05, 2012 | 17.93 | 18.43 | 17.93 | 18.41 | 204,377 | +0.31(+1.71%) |
Jun 04, 2012 | 18.27 | 18.47 | 17.86 | 18.10 | 258,547 | -0.04(-0.23%) |
Jun 01, 2012 | 18.47 | 18.69 | 18.01 | 18.14 | 410,459 | -1.01(-5.28%) |
May 31, 2012 | 19.24 | 19.34 | 18.86 | 19.15 | 468,116 | -0.14(-0.74%) |
May 30, 2012 | 19.09 | 19.35 | 18.88 | 19.29 | 355,728 | -0.03(-0.17%) |
May 29, 2012 | 19.40 | 19.67 | 19.17 | 19.33 | 193,022 | +0.19(+1.00%) |
May 25, 2012 | 19.37 | 19.40 | 18.98 | 19.13 | 218,161 | -0.20(-1.04%) |
May 24, 2012 | 19.36 | 19.53 | 19.05 | 19.33 | 199,267 | +0.04(+0.22%) |
May 23, 2012 | 18.81 | 19.31 | 18.62 | 19.29 | 363,722 | +0.29(+1.54%) |
May 22, 2012 | 19.17 | 19.52 | 18.86 | 19.00 | 317,247 | -0.08(-0.39%) |
May 21, 2012 | 18.84 | 19.17 | 18.59 | 19.08 | 281,347 | +0.33(+1.78%) |
May 18, 2012 | 18.89 | 19.23 | 18.65 | 18.74 | 285,014 | -0.14(-0.75%) |
May 17, 2012 | 19.70 | 19.72 | 18.88 | 18.88 | 411,244 | -0.71(-3.62%) |
May 16, 2012 | 20.30 | 20.35 | 19.59 | 19.59 | 339,402 | -0.58(-2.86%) |
May 15, 2012 | 20.20 | 20.54 | 19.84 | 20.17 | 447,627 | -0.10(-0.49%) |
May 14, 2012 | 20.07 | 20.60 | 19.99 | 20.27 | 454,700 | -0.13(-0.66%) |
May 11, 2012 | 20.22 | 20.47 | 20.12 | 20.40 | 513,436 | -0.03(-0.12%) |
May 10, 2012 | 20.13 | 20.48 | 20.05 | 20.43 | 604,907 | +0.54(+2.73%) |
May 09, 2012 | 20.09 | 20.42 | 19.87 | 19.89 | 776,297 | -0.53(-2.58%) |
May 08, 2012 | 21.06 | 21.67 | 19.35 | 20.41 | 1,492,162 | -1.57(-7.15%) |
May 07, 2012 | 21.96 | 22.31 | 21.93 | 21.98 | 424,063 | -0.03(-0.15%) |
May 04, 2012 | 22.45 | 22.65 | 21.84 | 22.02 | 413,124 | -0.64(-2.84%) |
May 03, 2012 | 23.40 | 23.40 | 22.48 | 22.66 | 267,372 | -0.73(-3.11%) |
May 02, 2012 | 22.84 | 23.51 | 22.78 | 23.39 | 335,910 | +0.40(+1.74%) |