Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.97 | 25.39 | 24.91 | 25.30 | 137,830 | +0.33(+1.33%) |
Jan 30, 2013 | 25.11 | 25.21 | 24.85 | 24.97 | 69,052 | -0.09(-0.36%) |
Jan 29, 2013 | 24.87 | 25.08 | 24.86 | 25.06 | 89,597 | +0.21(+0.83%) |
Jan 28, 2013 | 24.66 | 25.08 | 24.66 | 24.86 | 59,901 | +0.15(+0.62%) |
Jan 25, 2013 | 24.43 | 24.71 | 24.43 | 24.70 | 86,222 | +0.27(+1.10%) |
Jan 24, 2013 | 23.67 | 24.48 | 23.67 | 24.43 | 105,910 | +0.73(+3.06%) |
Jan 23, 2013 | 23.18 | 23.80 | 23.18 | 23.71 | 63,786 | +0.51(+2.20%) |
Jan 22, 2013 | 23.14 | 23.32 | 23.06 | 23.20 | 206,535 | -0.03(-0.12%) |
Jan 18, 2013 | 23.30 | 23.34 | 23.20 | 23.23 | 193,466 | -0.10(-0.42%) |
Jan 17, 2013 | 23.41 | 23.52 | 23.32 | 23.32 | 105,506 | -0.09(-0.38%) |
Jan 16, 2013 | 23.70 | 23.70 | 23.41 | 23.41 | 78,502 | -0.30(-1.25%) |
Jan 15, 2013 | 23.77 | 23.83 | 23.61 | 23.71 | 142,050 | -0.09(-0.38%) |
Jan 14, 2013 | 23.90 | 23.98 | 23.77 | 23.80 | 65,687 | -0.15(-0.64%) |
Jan 11, 2013 | 24.04 | 24.04 | 23.60 | 23.95 | 74,877 | -0.02(-0.07%) |
Jan 10, 2013 | 24.06 | 24.16 | 23.82 | 23.97 | 163,539 | -0.10(-0.41%) |
Jan 09, 2013 | 24.07 | 24.33 | 23.94 | 24.07 | 135,325 | +0.00(+0.00%) |
Jan 08, 2013 | 24.12 | 24.26 | 23.97 | 24.07 | 133,769 | -0.14(-0.59%) |
Jan 07, 2013 | 23.93 | 24.28 | 23.75 | 24.21 | 123,780 | +0.17(+0.70%) |
Jan 04, 2013 | 24.25 | 24.25 | 24.00 | 24.04 | 47,235 | -0.10(-0.40%) |
Jan 03, 2013 | 23.95 | 24.43 | 23.76 | 24.14 | 151,571 | +0.23(+0.97%) |
Jan 02, 2013 | 23.94 | 24.15 | 23.14 | 23.91 | 296,690 | -0.08(-0.35%) |
Dec 31, 2012 | 23.82 | 24.13 | 23.75 | 23.99 | 252,579 | +0.17(+0.73%) |
Dec 28, 2012 | 23.62 | 23.96 | 23.57 | 23.82 | 162,209 | +0.18(+0.76%) |
Dec 27, 2012 | 23.83 | 23.87 | 23.47 | 23.64 | 95,506 | -0.23(-0.97%) |
Dec 26, 2012 | 23.94 | 24.17 | 23.80 | 23.87 | 44,819 | -0.07(-0.30%) |
Dec 24, 2012 | 24.27 | 24.34 | 23.53 | 23.94 | 51,570 | -0.47(-1.94%) |
Dec 21, 2012 | 24.03 | 24.51 | 24.03 | 24.42 | 495,736 | +0.29(+1.19%) |
Dec 20, 2012 | 24.11 | 24.99 | 24.11 | 24.13 | 527,522 | -0.04(-0.18%) |
Dec 19, 2012 | 24.09 | 24.25 | 24.03 | 24.17 | 446,775 | +0.14(+0.60%) |
Dec 18, 2012 | 23.95 | 24.12 | 23.85 | 24.03 | 113,369 | +0.15(+0.64%) |
Dec 17, 2012 | 23.87 | 24.20 | 23.73 | 23.88 | 63,052 | +0.02(+0.08%) |
Dec 14, 2012 | 23.82 | 23.96 | 23.72 | 23.86 | 48,553 | +0.07(+0.30%) |
Dec 13, 2012 | 24.26 | 24.27 | 23.75 | 23.79 | 52,774 | -0.35(-1.45%) |
Dec 12, 2012 | 25.01 | 25.01 | 24.03 | 24.14 | 66,142 | -0.78(-3.13%) |
Dec 11, 2012 | 24.93 | 24.93 | 24.82 | 24.92 | 68,377 | +0.13(+0.54%) |
Dec 10, 2012 | 24.92 | 25.02 | 24.62 | 24.78 | 41,897 | -0.38(-1.53%) |
Dec 04, 2012 | 24.99 | 25.66 | 24.75 | 25.17 | 209,272 | +0.22(+0.90%) |
Nov 30, 2012 | 25.09 | 25.09 | 24.74 | 24.94 | 191,063 | -0.04(-0.18%) |
Nov 29, 2012 | 24.91 | 25.12 | 24.69 | 24.99 | 193,694 | +0.16(+0.65%) |
Nov 28, 2012 | 24.71 | 24.84 | 24.61 | 24.83 | 118,117 | +0.05(+0.22%) |
Nov 27, 2012 | 24.82 | 25.20 | 24.53 | 24.78 | 150,175 | -0.02(-0.07%) |
Nov 26, 2012 | 24.91 | 25.02 | 24.67 | 24.79 | 127,364 | +0.01(+0.04%) |
Nov 23, 2012 | 24.78 | 25.21 | 24.61 | 24.78 | 295,468 | +0.05(+0.22%) |
Nov 21, 2012 | 25.02 | 25.14 | 24.53 | 24.73 | 265,890 | -0.20(-0.79%) |
Nov 20, 2012 | 25.03 | 25.21 | 24.68 | 24.93 | 73,310 | -0.20(-0.78%) |
Nov 19, 2012 | 24.89 | 25.56 | 24.82 | 25.12 | 68,796 | +0.10(+0.39%) |
Nov 16, 2012 | 25.31 | 25.31 | 24.46 | 25.02 | 96,150 | -0.42(-1.65%) |
Nov 15, 2012 | 25.63 | 25.93 | 25.37 | 25.44 | 81,955 | -0.24(-0.94%) |
Nov 14, 2012 | 25.86 | 26.19 | 25.60 | 25.68 | 170,785 | -0.21(-0.83%) |
Nov 13, 2012 | 25.83 | 26.16 | 25.75 | 25.90 | 61,782 | +0.02(+0.07%) |
Nov 12, 2012 | 26.27 | 26.27 | 25.83 | 25.88 | 38,165 | -0.40(-1.53%) |
Nov 09, 2012 | 26.16 | 26.40 | 26.12 | 26.28 | 78,386 | -0.03(-0.10%) |
Nov 08, 2012 | 26.27 | 26.39 | 26.17 | 26.31 | 74,626 | -0.05(-0.20%) |
Nov 07, 2012 | 26.21 | 26.53 | 26.00 | 26.36 | 85,347 | -0.04(-0.14%) |
Nov 06, 2012 | 26.14 | 26.65 | 26.13 | 26.40 | 162,753 | +0.03(+0.10%) |
Nov 05, 2012 | 26.06 | 26.41 | 25.84 | 26.37 | 75,923 | +0.28(+1.06%) |
Nov 02, 2012 | 25.95 | 26.21 | 25.60 | 26.09 | 315,963 | +0.14(+0.55%) |
Nov 01, 2012 | 25.71 | 26.01 | 25.67 | 25.95 | 91,374 | +0.18(+0.69%) |
Oct 31, 2012 | 25.47 | 26.09 | 25.34 | 25.77 | 123,440 | -0.04(-0.17%) |
Oct 26, 2012 | 26.16 | 25.82 | 25.82 | 25.82 | 43,905 | -0.45(-1.70%) |
Oct 25, 2012 | 26.02 | 27.61 | 25.84 | 26.26 | 63,443 | +0.36(+1.37%) |
Oct 24, 2012 | 26.03 | 26.04 | 25.85 | 25.91 | 32,032 | -0.10(-0.38%) |
Oct 23, 2012 | 25.81 | 26.01 | 25.81 | 26.00 | 25,744 | +0.12(+0.48%) |
Oct 19, 2012 | 26.25 | 26.25 | 25.76 | 25.88 | 70,858 | -0.41(-1.56%) |
Oct 18, 2012 | 26.56 | 26.56 | 26.16 | 26.29 | 38,898 | -0.37(-1.37%) |
Oct 17, 2012 | 27.00 | 27.04 | 26.45 | 26.65 | 39,197 | -0.40(-1.48%) |
Oct 16, 2012 | 27.06 | 27.40 | 26.98 | 27.06 | 62,867 | +0.05(+0.20%) |
Oct 15, 2012 | 26.83 | 27.09 | 26.83 | 27.00 | 27,369 | +0.16(+0.60%) |
Oct 12, 2012 | 26.89 | 26.99 | 26.76 | 26.84 | 20,295 | -0.06(-0.23%) |
Oct 11, 2012 | 26.99 | 27.16 | 26.90 | 26.90 | 23,735 | +0.02(+0.07%) |
Oct 10, 2012 | 26.88 | 27.14 | 26.77 | 26.89 | 36,332 | -0.04(-0.13%) |
Oct 09, 2012 | 26.81 | 27.09 | 26.75 | 26.92 | 56,141 | +0.06(+0.23%) |
Oct 08, 2012 | 26.69 | 26.97 | 26.58 | 26.86 | 19,212 | +0.11(+0.40%) |
Oct 05, 2012 | 26.53 | 26.96 | 26.47 | 26.75 | 101,596 | +0.23(+0.87%) |
Oct 04, 2012 | 26.46 | 26.54 | 26.16 | 26.52 | 36,945 | +0.07(+0.27%) |
Oct 03, 2012 | 26.22 | 26.64 | 25.98 | 26.45 | 35,585 | +0.18(+0.68%) |
Oct 02, 2012 | 25.83 | 26.27 | 25.76 | 26.27 | 51,789 | +0.46(+1.79%) |
Oct 01, 2012 | 25.67 | 25.85 | 25.47 | 25.81 | 94,304 | +0.19(+0.73%) |
Sep 28, 2012 | 25.64 | 25.88 | 25.49 | 25.62 | 65,123 | -0.18(-0.69%) |
Sep 27, 2012 | 25.71 | 25.86 | 25.59 | 25.80 | 99,245 | +0.19(+0.73%) |
Sep 26, 2012 | 25.96 | 26.16 | 25.50 | 25.61 | 189,300 | -0.21(-0.83%) |
Sep 25, 2012 | 26.21 | 26.21 | 25.70 | 25.83 | 83,874 | -0.26(-0.99%) |
Sep 24, 2012 | 25.95 | 26.15 | 25.77 | 26.08 | 84,932 | -0.01(-0.03%) |
Sep 21, 2012 | 26.00 | 26.21 | 25.53 | 26.09 | 109,780 | +0.24(+0.93%) |
Sep 20, 2012 | 26.03 | 26.11 | 25.42 | 25.85 | 60,830 | -0.22(-0.85%) |
Sep 19, 2012 | 26.31 | 26.35 | 26.06 | 26.08 | 71,524 | -0.21(-0.81%) |
Sep 18, 2012 | 26.65 | 26.71 | 26.24 | 26.29 | 70,972 | -0.45(-1.70%) |
Sep 17, 2012 | 26.69 | 26.79 | 26.61 | 26.74 | 51,816 | -0.08(-0.30%) |
Sep 14, 2012 | 27.00 | 27.00 | 26.67 | 26.82 | 84,015 | -0.08(-0.30%) |
Sep 13, 2012 | 26.98 | 27.16 | 26.86 | 26.90 | 106,168 | -0.14(-0.53%) |
Sep 12, 2012 | 27.15 | 27.22 | 26.99 | 27.05 | 19,807 | -0.09(-0.33%) |
Sep 11, 2012 | 27.15 | 27.29 | 27.04 | 27.14 | 27,378 | -0.03(-0.10%) |
Sep 10, 2012 | 27.38 | 27.42 | 27.10 | 27.16 | 40,241 | -0.24(-0.88%) |
Sep 07, 2012 | 27.57 | 27.65 | 27.38 | 27.40 | 50,561 | -0.12(-0.42%) |
Sep 06, 2012 | 26.78 | 27.58 | 26.78 | 27.52 | 96,678 | +0.86(+3.21%) |
Sep 05, 2012 | 26.24 | 26.84 | 26.24 | 26.66 | 37,580 | +0.24(+0.91%) |
Sep 04, 2012 | 26.13 | 26.66 | 25.87 | 26.42 | 33,487 | +0.35(+1.33%) |
Aug 31, 2012 | 26.24 | 26.29 | 25.85 | 26.08 | 26,546 | -0.06(-0.24%) |
Aug 30, 2012 | 26.29 | 26.45 | 26.13 | 26.14 | 10,654 | -0.40(-1.50%) |
Aug 29, 2012 | 26.32 | 26.72 | 26.32 | 26.54 | 12,962 | +0.35(+1.32%) |
Aug 27, 2012 | 26.29 | 26.61 | 25.81 | 26.19 | 24,725 | -0.01(-0.03%) |
Aug 24, 2012 | 25.77 | 26.27 | 25.69 | 26.20 | 80,630 | +0.30(+1.16%) |
Aug 23, 2012 | 25.89 | 26.04 | 25.71 | 25.90 | 47,311 | +0.07(+0.27%) |
Aug 22, 2012 | 26.16 | 26.16 | 25.77 | 25.83 | 60,846 | -0.28(-1.09%) |
Aug 21, 2012 | 26.33 | 26.76 | 26.08 | 26.11 | 59,227 | -0.07(-0.27%) |
Aug 20, 2012 | 25.92 | 26.25 | 25.70 | 26.18 | 51,248 | +0.04(+0.14%) |
Aug 17, 2012 | 26.05 | 26.18 | 25.85 | 26.15 | 64,738 | +0.00(+0.00%) |
Aug 16, 2012 | 26.67 | 26.67 | 26.00 | 26.15 | 70,910 | -0.59(-2.22%) |
Aug 15, 2012 | 26.69 | 27.03 | 26.50 | 26.74 | 35,844 | +0.08(+0.30%) |
Aug 14, 2012 | 26.55 | 26.79 | 26.25 | 26.66 | 69,803 | +0.17(+0.64%) |
Aug 13, 2012 | 26.00 | 26.52 | 25.72 | 26.49 | 39,666 | +0.31(+1.18%) |
Aug 10, 2012 | 25.73 | 26.45 | 25.73 | 26.18 | 27,626 | +0.44(+1.72%) |
Aug 09, 2012 | 25.70 | 25.88 | 25.67 | 25.74 | 42,997 | +0.07(+0.28%) |
Aug 08, 2012 | 25.65 | 26.01 | 25.31 | 25.67 | 48,883 | -0.06(-0.24%) |
Aug 07, 2012 | 26.15 | 26.27 | 25.64 | 25.73 | 86,577 | -0.43(-1.63%) |
Aug 06, 2012 | 26.00 | 26.45 | 26.00 | 26.16 | 56,211 | +0.13(+0.51%) |
Aug 03, 2012 | 26.07 | 26.29 | 25.91 | 26.02 | 55,271 | +0.28(+1.10%) |
Aug 02, 2012 | 25.18 | 25.93 | 25.18 | 25.74 | 89,740 | +0.41(+1.61%) |
Aug 01, 2012 | 25.36 | 25.69 | 25.15 | 25.33 | 144,935 | +0.04(+0.14%) |
Jul 31, 2012 | 25.04 | 25.70 | 24.99 | 25.30 | 161,158 | +0.19(+0.74%) |
Jul 30, 2012 | 24.72 | 25.17 | 24.72 | 25.11 | 127,020 | +0.29(+1.18%) |
Jul 27, 2012 | 23.71 | 24.96 | 23.09 | 24.82 | 237,219 | +1.08(+4.56%) |
Jul 26, 2012 | 27.20 | 27.20 | 18.26 | 23.74 | 926,998 | -3.35(-12.37%) |
Jul 25, 2012 | 27.20 | 27.22 | 26.98 | 27.09 | 39,300 | +0.07(+0.26%) |
Jul 24, 2012 | 27.36 | 27.43 | 26.81 | 27.02 | 34,127 | -0.20(-0.72%) |
Jul 23, 2012 | 27.44 | 27.44 | 27.14 | 27.21 | 42,557 | -0.72(-2.57%) |
Jul 20, 2012 | 28.45 | 28.45 | 27.77 | 27.93 | 78,712 | -0.82(-2.84%) |
Jul 19, 2012 | 29.20 | 29.20 | 28.58 | 28.74 | 35,670 | -0.43(-1.49%) |
Jul 18, 2012 | 29.82 | 29.84 | 29.04 | 29.18 | 63,516 | -0.58(-1.94%) |
Jul 17, 2012 | 29.98 | 30.01 | 29.39 | 29.75 | 64,086 | -0.01(-0.03%) |
Jul 16, 2012 | 29.90 | 29.95 | 29.59 | 29.76 | 36,925 | -0.12(-0.42%) |
Jul 13, 2012 | 29.75 | 30.19 | 29.75 | 29.89 | 38,935 | +0.26(+0.87%) |
Jul 12, 2012 | 29.59 | 29.68 | 29.12 | 29.63 | 40,238 | -0.24(-0.80%) |
Jul 11, 2012 | 29.89 | 29.90 | 29.59 | 29.87 | 40,206 | -0.05(-0.18%) |
Jul 10, 2012 | 30.02 | 30.21 | 29.90 | 29.92 | 31,267 | -0.09(-0.30%) |
Jul 09, 2012 | 29.87 | 30.04 | 29.83 | 30.01 | 75,436 | +0.00(+0.00%) |
Jul 06, 2012 | 30.08 | 30.31 | 29.91 | 30.01 | 31,845 | -0.37(-1.23%) |
Jul 05, 2012 | 30.32 | 30.54 | 30.32 | 30.38 | 34,414 | -0.12(-0.38%) |
Jul 03, 2012 | 30.19 | 30.54 | 29.90 | 30.50 | 16,619 | +0.20(+0.67%) |
Jul 02, 2012 | 29.84 | 30.31 | 29.69 | 30.29 | 53,140 | +0.28(+0.94%) |
Jun 29, 2012 | 29.35 | 30.28 | 29.35 | 30.01 | 66,695 | +1.20(+4.15%) |
Jun 28, 2012 | 28.51 | 28.81 | 28.35 | 28.81 | 58,069 | +0.10(+0.34%) |
Jun 27, 2012 | 28.81 | 28.81 | 28.47 | 28.72 | 37,053 | +0.00(+0.00%) |
Jun 26, 2012 | 29.04 | 29.16 | 28.55 | 28.72 | 29,229 | -0.24(-0.83%) |
Jun 25, 2012 | 29.07 | 29.20 | 28.90 | 28.96 | 23,109 | -0.47(-1.60%) |
Jun 22, 2012 | 28.85 | 29.51 | 28.81 | 29.43 | 85,505 | +0.62(+2.15%) |
Jun 21, 2012 | 29.22 | 29.22 | 28.61 | 28.81 | 46,261 | -0.34(-1.16%) |
Jun 20, 2012 | 29.23 | 29.43 | 28.99 | 29.14 | 51,956 | -0.19(-0.63%) |
Jun 19, 2012 | 29.19 | 29.59 | 28.97 | 29.33 | 45,627 | +0.16(+0.55%) |
Jun 18, 2012 | 29.20 | 29.21 | 28.88 | 29.17 | 50,211 | -0.19(-0.63%) |
Jun 15, 2012 | 28.81 | 29.44 | 28.81 | 29.36 | 82,561 | +0.41(+1.41%) |
Jun 14, 2012 | 28.58 | 28.98 | 28.51 | 28.95 | 49,798 | +0.49(+1.71%) |
Jun 13, 2012 | 28.47 | 28.73 | 28.37 | 28.46 | 36,956 | -0.10(-0.34%) |
Jun 12, 2012 | 28.77 | 28.77 | 28.36 | 28.56 | 47,451 | +0.03(+0.09%) |
Jun 11, 2012 | 29.91 | 29.91 | 28.51 | 28.53 | 66,671 | -1.05(-3.56%) |
Jun 08, 2012 | 28.45 | 29.82 | 28.45 | 29.59 | 96,276 | +1.05(+3.66%) |
Jun 07, 2012 | 28.82 | 29.05 | 28.42 | 28.54 | 57,901 | -0.12(-0.40%) |
Jun 06, 2012 | 27.68 | 28.68 | 27.68 | 28.66 | 106,362 | +1.07(+3.89%) |
Jun 05, 2012 | 28.02 | 28.36 | 27.39 | 27.58 | 368,390 | -0.61(-2.17%) |
Jun 04, 2012 | 28.04 | 28.50 | 27.93 | 28.19 | 73,451 | +0.17(+0.60%) |
Jun 01, 2012 | 27.96 | 28.24 | 27.88 | 28.03 | 74,451 | -0.46(-1.61%) |
May 31, 2012 | 28.93 | 29.02 | 28.41 | 28.48 | 96,960 | -0.52(-1.80%) |
May 30, 2012 | 29.35 | 29.38 | 28.98 | 29.01 | 26,012 | -0.55(-1.85%) |
May 29, 2012 | 29.45 | 29.77 | 29.29 | 29.55 | 51,665 | +0.16(+0.54%) |
May 25, 2012 | 29.09 | 29.40 | 29.08 | 29.39 | 52,155 | +0.23(+0.79%) |
May 24, 2012 | 28.92 | 29.20 | 28.68 | 29.16 | 43,344 | +0.21(+0.73%) |
May 23, 2012 | 28.61 | 29.03 | 28.41 | 28.95 | 36,099 | +0.16(+0.55%) |
May 22, 2012 | 29.07 | 29.61 | 28.63 | 28.79 | 59,001 | -0.35(-1.21%) |
May 21, 2012 | 29.16 | 29.32 | 28.92 | 29.15 | 86,981 | +0.03(+0.09%) |
May 18, 2012 | 29.36 | 29.52 | 28.92 | 29.12 | 183,101 | -0.34(-1.17%) |
May 17, 2012 | 29.75 | 29.94 | 29.21 | 29.46 | 130,716 | -0.27(-0.92%) |
May 16, 2012 | 29.91 | 29.92 | 29.53 | 29.74 | 91,667 | -0.10(-0.33%) |
May 15, 2012 | 29.74 | 29.90 | 29.57 | 29.83 | 48,364 | +0.00(+0.00%) |
May 14, 2012 | 29.80 | 30.11 | 29.76 | 29.83 | 40,913 | -0.21(-0.70%) |
May 11, 2012 | 30.00 | 30.29 | 29.87 | 30.05 | 43,284 | -0.04(-0.15%) |
May 10, 2012 | 30.02 | 30.28 | 29.83 | 30.09 | 47,073 | +0.23(+0.77%) |
May 09, 2012 | 30.14 | 30.36 | 29.34 | 29.86 | 82,249 | -0.56(-1.86%) |
May 08, 2012 | 30.43 | 30.77 | 30.21 | 30.43 | 133,950 | -0.20(-0.66%) |
May 07, 2012 | 30.46 | 30.86 | 30.40 | 30.63 | 49,328 | +0.04(+0.14%) |
May 04, 2012 | 30.90 | 30.90 | 30.49 | 30.58 | 62,575 | -0.35(-1.14%) |
May 03, 2012 | 31.18 | 31.27 | 30.87 | 30.94 | 120,360 | -0.25(-0.79%) |
May 02, 2012 | 31.28 | 31.28 | 30.97 | 31.18 | 140,313 | -0.11(-0.37%) |
May 01, 2012 | 31.14 | 31.48 | 31.08 | 31.30 | 150,514 | +0.02(+0.06%) |
Apr 30, 2012 | 31.46 | 31.63 | 31.11 | 31.28 | 173,936 | -0.23(-0.73%) |
Apr 27, 2012 | 31.58 | 31.62 | 31.02 | 31.51 | 124,190 | -0.24(-0.75%) |
Apr 26, 2012 | 30.51 | 31.77 | 30.47 | 31.75 | 193,127 | +1.27(+4.17%) |
Apr 25, 2012 | 30.43 | 30.66 | 30.29 | 30.48 | 122,225 | +0.33(+1.08%) |
Apr 24, 2012 | 29.84 | 30.28 | 29.76 | 30.15 | 52,216 | +0.38(+1.27%) |
Apr 23, 2012 | 29.68 | 29.88 | 29.59 | 29.77 | 50,821 | -0.35(-1.17%) |
Apr 20, 2012 | 30.00 | 30.13 | 29.68 | 30.13 | 60,758 | +0.50(+1.70%) |
Apr 19, 2012 | 29.64 | 29.85 | 29.38 | 29.62 | 46,171 | +0.04(+0.12%) |
Apr 18, 2012 | 29.45 | 29.73 | 29.32 | 29.59 | 39,857 | -0.06(-0.21%) |
Apr 17, 2012 | 29.34 | 29.80 | 29.13 | 29.65 | 68,183 | +0.53(+1.82%) |
Apr 16, 2012 | 28.88 | 29.31 | 28.74 | 29.12 | 43,998 | +0.29(+1.01%) |
Apr 13, 2012 | 28.83 | 28.88 | 28.65 | 28.83 | 73,798 | -0.13(-0.46%) |
Apr 12, 2012 | 28.69 | 29.12 | 28.49 | 28.96 | 80,878 | +0.19(+0.64%) |
Apr 11, 2012 | 28.50 | 28.78 | 28.40 | 28.78 | 108,708 | +0.41(+1.43%) |
Apr 10, 2012 | 28.18 | 28.56 | 28.03 | 28.37 | 91,734 | +0.15(+0.53%) |
Apr 09, 2012 | 27.83 | 28.36 | 27.83 | 28.22 | 65,971 | -0.20(-0.71%) |
Apr 05, 2012 | 28.24 | 28.81 | 28.17 | 28.42 | 42,264 | +0.09(+0.31%) |
Apr 04, 2012 | 28.33 | 28.41 | 28.22 | 28.33 | 47,868 | -0.20(-0.71%) |
Apr 03, 2012 | 28.63 | 28.67 | 28.42 | 28.54 | 39,286 | -0.26(-0.89%) |
Apr 02, 2012 | 28.41 | 28.80 | 28.41 | 28.79 | 47,734 | +0.20(+0.71%) |
Mar 30, 2012 | 28.86 | 28.86 | 28.52 | 28.59 | 64,849 | -0.08(-0.28%) |
Mar 29, 2012 | 28.73 | 28.89 | 28.63 | 28.67 | 70,551 | -0.16(-0.55%) |
Mar 28, 2012 | 29.22 | 29.24 | 28.76 | 28.83 | 70,982 | -0.28(-0.97%) |
Mar 27, 2012 | 29.34 | 29.55 | 29.11 | 29.11 | 61,784 | -0.22(-0.75%) |
Mar 26, 2012 | 28.43 | 29.38 | 28.43 | 29.33 | 66,786 | +1.12(+3.97%) |
Mar 23, 2012 | 28.03 | 28.36 | 27.72 | 28.21 | 90,871 | +0.19(+0.66%) |
Mar 22, 2012 | 27.72 | 28.18 | 27.68 | 28.03 | 114,532 | +0.11(+0.38%) |
Mar 21, 2012 | 27.96 | 28.30 | 27.88 | 27.92 | 129,025 | -0.01(-0.03%) |
Mar 20, 2012 | 28.33 | 28.33 | 27.80 | 27.93 | 168,641 | -0.55(-1.92%) |
Mar 19, 2012 | 28.17 | 28.67 | 27.99 | 28.48 | 82,832 | +0.32(+1.13%) |
Mar 16, 2012 | 28.45 | 28.45 | 28.01 | 28.16 | 115,466 | -0.29(-1.02%) |
Mar 15, 2012 | 28.41 | 28.53 | 28.10 | 28.45 | 60,898 | +0.09(+0.31%) |
Mar 14, 2012 | 28.62 | 28.82 | 28.18 | 28.36 | 71,841 | -0.30(-1.05%) |
Mar 13, 2012 | 28.71 | 28.87 | 28.35 | 28.66 | 111,447 | +0.08(+0.28%) |
Mar 12, 2012 | 28.84 | 28.84 | 28.52 | 28.58 | 34,242 | -0.35(-1.22%) |
Mar 09, 2012 | 28.45 | 29.35 | 28.45 | 28.93 | 51,725 | +0.38(+1.33%) |
Mar 08, 2012 | 28.28 | 28.58 | 27.96 | 28.56 | 112,317 | +0.37(+1.31%) |
Mar 07, 2012 | 28.26 | 28.26 | 27.68 | 28.18 | 101,196 | -0.05(-0.19%) |
Mar 06, 2012 | 28.29 | 28.41 | 28.13 | 28.24 | 107,484 | -0.28(-0.99%) |
Mar 05, 2012 | 28.13 | 28.61 | 28.11 | 28.52 | 45,465 | +0.50(+1.79%) |
Mar 02, 2012 | 28.33 | 28.33 | 27.99 | 28.02 | 73,918 | -0.26(-0.93%) |
Mar 01, 2012 | 28.42 | 28.69 | 28.27 | 28.28 | 63,676 | -0.04(-0.12%) |
Feb 29, 2012 | 28.78 | 29.19 | 28.32 | 28.32 | 84,730 | -0.50(-1.74%) |
Feb 28, 2012 | 28.81 | 29.06 | 28.74 | 28.82 | 58,646 | +0.01(+0.03%) |
Feb 27, 2012 | 28.56 | 29.19 | 28.41 | 28.81 | 42,328 | -0.41(-1.41%) |
Feb 24, 2012 | 28.99 | 29.62 | 28.99 | 29.22 | 64,711 | +0.17(+0.57%) |
Feb 23, 2012 | 28.05 | 29.17 | 27.96 | 29.05 | 236,749 | +0.94(+3.34%) |
Feb 22, 2012 | 28.24 | 28.52 | 27.94 | 28.11 | 93,621 | -0.04(-0.13%) |
Feb 21, 2012 | 28.79 | 28.79 | 28.13 | 28.15 | 50,055 | -0.69(-2.38%) |
Feb 17, 2012 | 28.94 | 28.94 | 28.52 | 28.83 | 114,892 | +0.05(+0.18%) |
Feb 16, 2012 | 28.53 | 28.82 | 28.25 | 28.78 | 76,771 | +0.23(+0.80%) |
Feb 15, 2012 | 28.90 | 28.90 | 28.41 | 28.55 | 73,368 | -0.13(-0.46%) |
Feb 14, 2012 | 28.46 | 28.88 | 28.27 | 28.68 | 69,591 | +0.01(+0.03%) |
Feb 13, 2012 | 28.77 | 28.82 | 28.41 | 28.68 | 75,293 | +0.14(+0.49%) |
Feb 10, 2012 | 28.63 | 29.21 | 28.40 | 28.54 | 61,509 | -0.28(-0.98%) |
Feb 09, 2012 | 30.19 | 30.19 | 28.37 | 28.82 | 148,922 | -2.20(-7.08%) |
Feb 08, 2012 | 31.18 | 31.28 | 30.76 | 31.01 | 34,625 | -0.08(-0.25%) |
Feb 07, 2012 | 31.39 | 31.74 | 30.99 | 31.09 | 66,115 | -0.53(-1.67%) |
Feb 06, 2012 | 31.50 | 31.67 | 31.19 | 31.62 | 58,746 | +0.03(+0.08%) |
Feb 03, 2012 | 31.48 | 31.76 | 31.47 | 31.59 | 69,934 | +0.59(+1.90%) |
Feb 02, 2012 | 31.34 | 31.50 | 30.99 | 31.00 | 47,619 | -0.32(-1.01%) |