Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.44 | 19.61 | 19.34 | 19.61 | 842,855 | +0.19(+1.00%) |
Apr 29, 2013 | 19.34 | 19.53 | 19.18 | 19.41 | 801,571 | +0.16(+0.82%) |
Apr 26, 2013 | 19.38 | 19.55 | 19.19 | 19.26 | 1,028,514 | -0.29(-1.49%) |
Apr 25, 2013 | 19.91 | 19.93 | 19.52 | 19.55 | 887,175 | -0.35(-1.74%) |
Apr 24, 2013 | 19.80 | 20.20 | 19.68 | 19.90 | 800,022 | +0.04(+0.18%) |
Apr 23, 2013 | 19.57 | 20.07 | 19.49 | 19.86 | 578,802 | +0.43(+2.22%) |
Apr 22, 2013 | 19.49 | 19.55 | 19.10 | 19.43 | 593,535 | -0.02(-0.12%) |
Apr 19, 2013 | 19.09 | 19.47 | 18.78 | 19.45 | 799,070 | +0.42(+2.21%) |
Apr 18, 2013 | 19.32 | 19.45 | 19.00 | 19.03 | 784,322 | -0.29(-1.48%) |
Apr 17, 2013 | 19.45 | 19.54 | 19.21 | 19.32 | 791,318 | -0.38(-1.92%) |
Apr 16, 2013 | 19.88 | 19.90 | 19.42 | 19.70 | 1,042,720 | -0.01(-0.03%) |
Apr 15, 2013 | 20.13 | 20.18 | 19.65 | 19.70 | 994,557 | -0.58(-2.88%) |
Apr 12, 2013 | 20.21 | 20.30 | 20.01 | 20.29 | 705,446 | -0.05(-0.27%) |
Apr 11, 2013 | 20.47 | 20.56 | 20.22 | 20.34 | 806,990 | -0.21(-1.01%) |
Apr 10, 2013 | 20.12 | 20.57 | 20.10 | 20.55 | 693,685 | +0.49(+2.46%) |
Apr 09, 2013 | 19.97 | 20.23 | 19.93 | 20.05 | 737,638 | +0.13(+0.64%) |
Apr 08, 2013 | 19.85 | 19.94 | 19.32 | 19.93 | 682,252 | +0.14(+0.71%) |
Apr 05, 2013 | 19.83 | 19.83 | 19.47 | 19.79 | 545,977 | -0.36(-1.78%) |
Apr 04, 2013 | 20.21 | 20.25 | 20.04 | 20.15 | 596,668 | +0.06(+0.30%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.95 | 20.08 | 1,367,881 | -0.25(-1.23%) |
Apr 02, 2013 | 20.69 | 20.78 | 20.12 | 20.33 | 1,177,400 | -0.33(-1.59%) |
Apr 01, 2013 | 21.09 | 21.14 | 20.59 | 20.66 | 805,679 | -0.44(-2.08%) |
Mar 28, 2013 | 21.14 | 21.36 | 21.08 | 21.10 | 872,803 | +0.02(+0.12%) |
Mar 27, 2013 | 20.89 | 21.17 | 20.81 | 21.08 | 868,689 | +0.07(+0.32%) |
Mar 26, 2013 | 20.81 | 21.01 | 20.74 | 21.01 | 667,134 | +0.27(+1.32%) |
Mar 25, 2013 | 20.99 | 21.01 | 20.51 | 20.74 | 856,017 | -0.16(-0.76%) |
Mar 22, 2013 | 21.18 | 21.18 | 20.83 | 20.89 | 624,661 | -0.25(-1.18%) |
Mar 21, 2013 | 21.81 | 22.08 | 21.08 | 21.14 | 1,021,611 | -0.93(-4.19%) |
Mar 20, 2013 | 22.14 | 22.17 | 21.93 | 22.07 | 631,064 | +0.06(+0.28%) |
Mar 19, 2013 | 22.00 | 22.25 | 21.93 | 22.01 | 1,536,661 | +0.13(+0.61%) |
Mar 18, 2013 | 21.93 | 22.11 | 21.83 | 21.87 | 613,245 | -0.41(-1.86%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.02 | 22.29 | 1,365,668 | -0.02(-0.08%) |
Mar 14, 2013 | 22.23 | 22.36 | 22.09 | 22.31 | 1,018,145 | +0.23(+1.02%) |
Mar 13, 2013 | 21.90 | 22.14 | 21.85 | 22.08 | 654,570 | +0.29(+1.34%) |
Mar 12, 2013 | 21.81 | 21.89 | 21.73 | 21.79 | 576,444 | -0.04(-0.17%) |
Mar 11, 2013 | 21.83 | 21.90 | 21.66 | 21.83 | 767,016 | -0.11(-0.50%) |
Mar 08, 2013 | 21.44 | 22.35 | 21.36 | 21.93 | 1,573,941 | +0.77(+3.62%) |
Mar 07, 2013 | 20.94 | 21.29 | 20.94 | 21.17 | 797,721 | +0.19(+0.93%) |
Mar 06, 2013 | 20.99 | 21.09 | 20.88 | 20.97 | 635,149 | +0.08(+0.38%) |
Mar 05, 2013 | 20.85 | 21.49 | 20.80 | 20.89 | 1,066,403 | +0.19(+0.91%) |
Mar 04, 2013 | 20.94 | 20.97 | 20.46 | 20.71 | 1,037,618 | -0.29(-1.36%) |
Mar 01, 2013 | 20.94 | 21.09 | 20.57 | 20.99 | 992,690 | -0.03(-0.15%) |
Feb 28, 2013 | 21.43 | 21.45 | 21.02 | 21.02 | 816,765 | -0.51(-2.37%) |
Feb 27, 2013 | 21.27 | 21.63 | 21.20 | 21.53 | 1,157,307 | +0.09(+0.40%) |
Feb 26, 2013 | 22.99 | 23.22 | 21.02 | 21.45 | 2,794,251 | -1.44(-6.30%) |
Feb 25, 2013 | 23.29 | 23.43 | 22.89 | 22.89 | 1,213,639 | -0.26(-1.13%) |
Feb 22, 2013 | 23.10 | 23.40 | 23.03 | 23.15 | 868,539 | +0.25(+1.09%) |
Feb 21, 2013 | 23.22 | 23.30 | 22.75 | 22.90 | 624,515 | -0.30(-1.29%) |
Feb 20, 2013 | 23.82 | 23.84 | 23.19 | 23.20 | 919,305 | -0.63(-2.66%) |
Feb 19, 2013 | 23.63 | 23.83 | 23.55 | 23.83 | 1,005,081 | +0.25(+1.06%) |
Feb 15, 2013 | 24.17 | 24.17 | 23.45 | 23.58 | 2,323,917 | -0.30(-1.27%) |
Feb 14, 2013 | 23.55 | 23.93 | 23.52 | 23.89 | 631,855 | +0.32(+1.37%) |
Feb 13, 2013 | 23.74 | 23.74 | 23.49 | 23.57 | 516,716 | -0.13(-0.56%) |
Feb 12, 2013 | 23.51 | 23.74 | 23.36 | 23.70 | 669,546 | +0.30(+1.27%) |
Feb 11, 2013 | 23.41 | 23.47 | 23.30 | 23.40 | 701,323 | +0.10(+0.42%) |
Feb 08, 2013 | 23.28 | 23.47 | 23.18 | 23.30 | 375,854 | +0.00(+0.00%) |
Feb 07, 2013 | 23.15 | 23.35 | 22.99 | 23.30 | 610,942 | +0.16(+0.71%) |
Feb 06, 2013 | 23.01 | 23.16 | 22.73 | 23.14 | 907,494 | +0.26(+1.14%) |
Feb 04, 2013 | 22.80 | 23.02 | 22.79 | 22.88 | 951,351 | -0.18(-0.77%) |
Feb 01, 2013 | 22.46 | 23.08 | 22.46 | 23.05 | 1,238,993 | +0.63(+2.79%) |
Jan 31, 2013 | 22.27 | 22.45 | 22.27 | 22.43 | 733,065 | +0.04(+0.19%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.18 | 22.39 | 821,828 | +0.12(+0.55%) |
Jan 29, 2013 | 22.01 | 22.26 | 22.01 | 22.26 | 703,625 | +0.19(+0.85%) |
Jan 28, 2013 | 22.03 | 22.19 | 21.93 | 22.07 | 600,954 | +0.12(+0.53%) |
Jan 25, 2013 | 21.70 | 21.97 | 21.55 | 21.96 | 706,688 | +0.28(+1.29%) |
Jan 24, 2013 | 21.58 | 22.01 | 21.48 | 21.68 | 844,447 | +0.07(+0.31%) |
Jan 23, 2013 | 21.62 | 21.64 | 21.55 | 21.61 | 375,674 | -0.02(-0.08%) |
Jan 22, 2013 | 21.23 | 21.65 | 21.17 | 21.63 | 557,288 | +0.43(+2.04%) |
Jan 18, 2013 | 21.12 | 21.30 | 21.06 | 21.20 | 982,173 | +0.04(+0.17%) |
Jan 17, 2013 | 21.47 | 21.61 | 21.14 | 21.16 | 1,312,113 | -0.22(-1.02%) |
Jan 16, 2013 | 21.27 | 21.58 | 21.27 | 21.38 | 1,360,282 | +0.02(+0.11%) |
Jan 15, 2013 | 21.01 | 21.45 | 21.00 | 21.36 | 1,164,060 | +0.22(+1.04%) |
Jan 14, 2013 | 20.78 | 21.16 | 20.78 | 21.14 | 845,135 | +0.29(+1.40%) |
Jan 11, 2013 | 20.84 | 20.88 | 20.60 | 20.85 | 479,597 | -0.01(-0.03%) |
Jan 10, 2013 | 20.67 | 20.87 | 20.57 | 20.85 | 506,359 | +0.34(+1.66%) |
Jan 09, 2013 | 20.44 | 20.58 | 20.44 | 20.51 | 480,468 | +0.12(+0.60%) |
Jan 08, 2013 | 20.31 | 20.41 | 20.24 | 20.39 | 398,869 | +0.13(+0.66%) |
Jan 07, 2013 | 20.26 | 20.47 | 20.22 | 20.25 | 474,211 | -0.21(-1.01%) |
Jan 04, 2013 | 20.36 | 20.50 | 20.11 | 20.46 | 597,365 | +0.27(+1.36%) |
Jan 03, 2013 | 20.34 | 20.34 | 20.01 | 20.19 | 473,312 | -0.04(-0.18%) |
Jan 02, 2013 | 19.87 | 20.24 | 19.46 | 20.22 | 640,643 | +0.77(+3.94%) |
Dec 31, 2012 | 19.41 | 19.57 | 19.32 | 19.46 | 706,223 | +0.01(+0.06%) |
Dec 28, 2012 | 19.49 | 19.59 | 19.33 | 19.45 | 490,346 | -0.12(-0.62%) |
Dec 27, 2012 | 19.62 | 19.62 | 19.32 | 19.57 | 434,844 | +0.05(+0.28%) |
Dec 26, 2012 | 19.67 | 19.68 | 19.41 | 19.51 | 385,938 | -0.15(-0.77%) |
Dec 24, 2012 | 19.74 | 19.76 | 19.55 | 19.66 | 142,868 | -0.17(-0.86%) |
Dec 21, 2012 | 19.73 | 19.94 | 19.54 | 19.83 | 1,782,517 | +0.12(+0.59%) |
Dec 20, 2012 | 19.74 | 19.82 | 19.57 | 19.72 | 557,835 | -0.01(-0.03%) |
Dec 19, 2012 | 19.76 | 19.82 | 19.54 | 19.73 | 922,808 | -0.03(-0.15%) |
Dec 18, 2012 | 18.98 | 19.79 | 18.98 | 19.76 | 860,674 | +0.78(+4.11%) |
Dec 17, 2012 | 18.74 | 19.23 | 18.63 | 18.98 | 684,027 | +0.37(+2.00%) |
Dec 14, 2012 | 18.20 | 18.73 | 18.20 | 18.61 | 695,830 | +0.39(+2.14%) |
Dec 13, 2012 | 18.19 | 18.41 | 18.02 | 18.22 | 885,512 | -0.07(-0.40%) |
Dec 12, 2012 | 18.64 | 18.75 | 18.04 | 18.29 | 1,416,909 | -0.85(-4.45%) |
Dec 11, 2012 | 18.48 | 19.19 | 18.43 | 19.14 | 856,513 | +0.85(+4.62%) |
Dec 10, 2012 | 18.34 | 18.51 | 18.17 | 18.30 | 397,086 | -0.04(-0.23%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.28 | 18.34 | 356,350 | -0.15(-0.79%) |
Dec 06, 2012 | 18.82 | 18.93 | 18.26 | 18.48 | 527,957 | -0.38(-2.03%) |
Dec 05, 2012 | 18.61 | 18.94 | 18.61 | 18.87 | 415,010 | +0.33(+1.77%) |
Dec 04, 2012 | 18.52 | 18.72 | 18.29 | 18.54 | 307,081 | +0.02(+0.13%) |
Nov 30, 2012 | 18.58 | 18.66 | 18.40 | 18.51 | 837,498 | +0.01(+0.07%) |
Nov 29, 2012 | 18.71 | 18.95 | 18.41 | 18.50 | 686,258 | +0.01(+0.03%) |
Nov 28, 2012 | 18.67 | 18.67 | 18.42 | 18.50 | 509,682 | -0.33(-1.75%) |
Nov 27, 2012 | 18.86 | 19.03 | 18.67 | 18.82 | 476,686 | -0.11(-0.58%) |
Nov 26, 2012 | 18.91 | 19.03 | 18.61 | 18.93 | 409,544 | +0.05(+0.29%) |
Nov 23, 2012 | 18.70 | 18.88 | 18.57 | 18.88 | 161,369 | +0.27(+1.47%) |
Nov 21, 2012 | 18.55 | 18.63 | 18.31 | 18.61 | 268,063 | +0.08(+0.43%) |
Nov 20, 2012 | 18.50 | 18.61 | 18.34 | 18.53 | 261,417 | -0.08(-0.43%) |
Nov 19, 2012 | 18.41 | 18.72 | 18.31 | 18.61 | 490,410 | +0.50(+2.76%) |
Nov 16, 2012 | 17.81 | 18.22 | 17.53 | 18.11 | 758,610 | +0.26(+1.43%) |
Nov 15, 2012 | 17.92 | 17.98 | 17.53 | 17.85 | 620,309 | -0.04(-0.24%) |
Nov 14, 2012 | 18.47 | 18.53 | 17.86 | 17.89 | 618,963 | -0.47(-2.58%) |
Nov 13, 2012 | 18.39 | 18.72 | 18.32 | 18.37 | 558,336 | -0.12(-0.63%) |
Nov 12, 2012 | 18.46 | 18.89 | 18.22 | 18.48 | 516,198 | +0.03(+0.16%) |
Nov 09, 2012 | 18.31 | 18.87 | 18.06 | 18.45 | 519,489 | +0.10(+0.53%) |
Nov 08, 2012 | 18.63 | 18.82 | 18.35 | 18.36 | 522,011 | -0.24(-1.28%) |
Nov 07, 2012 | 19.71 | 19.71 | 18.58 | 18.59 | 1,001,730 | -1.18(-5.97%) |
Nov 06, 2012 | 19.80 | 19.90 | 19.68 | 19.77 | 796,442 | -0.05(-0.28%) |
Nov 05, 2012 | 20.11 | 20.47 | 19.45 | 19.83 | 1,961,662 | +0.41(+2.10%) |
Nov 02, 2012 | 19.68 | 19.74 | 19.41 | 19.42 | 457,679 | -0.22(-1.12%) |
Nov 01, 2012 | 19.24 | 19.67 | 19.19 | 19.64 | 527,556 | +0.35(+1.80%) |
Oct 31, 2012 | 19.51 | 19.61 | 19.06 | 19.29 | 590,584 | -0.27(-1.40%) |
Oct 26, 2012 | 19.88 | 19.57 | 19.57 | 19.57 | 519,699 | -0.29(-1.47%) |
Oct 25, 2012 | 19.88 | 19.93 | 19.61 | 19.86 | 342,476 | +0.19(+0.96%) |
Oct 24, 2012 | 19.90 | 19.91 | 19.62 | 19.67 | 442,145 | -0.07(-0.37%) |
Oct 23, 2012 | 19.40 | 19.77 | 19.30 | 19.74 | 354,353 | -0.12(-0.61%) |
Oct 19, 2012 | 20.11 | 20.23 | 19.78 | 19.87 | 461,300 | -0.41(-2.04%) |
Oct 18, 2012 | 20.40 | 20.53 | 20.25 | 20.28 | 303,882 | -0.18(-0.89%) |
Oct 17, 2012 | 20.03 | 20.51 | 19.96 | 20.46 | 475,335 | +0.53(+2.66%) |
Oct 16, 2012 | 19.88 | 19.95 | 19.75 | 19.93 | 335,525 | +0.21(+1.08%) |
Oct 15, 2012 | 19.39 | 19.76 | 19.27 | 19.72 | 409,098 | +0.40(+2.05%) |
Oct 12, 2012 | 19.80 | 19.84 | 19.10 | 19.32 | 793,579 | -0.57(-2.85%) |
Oct 11, 2012 | 19.99 | 19.99 | 19.60 | 19.89 | 806,108 | +0.11(+0.55%) |
Oct 10, 2012 | 20.23 | 20.24 | 19.74 | 19.78 | 700,334 | -0.44(-2.20%) |
Oct 09, 2012 | 20.58 | 20.61 | 20.20 | 20.22 | 435,782 | -0.40(-1.95%) |
Oct 08, 2012 | 20.75 | 20.89 | 20.58 | 20.63 | 264,391 | -0.32(-1.54%) |
Oct 05, 2012 | 21.06 | 21.41 | 20.83 | 20.95 | 462,641 | +0.04(+0.20%) |
Oct 04, 2012 | 20.79 | 20.91 | 20.60 | 20.91 | 343,995 | +0.26(+1.27%) |
Oct 03, 2012 | 20.84 | 20.89 | 20.62 | 20.64 | 343,649 | -0.19(-0.91%) |
Oct 02, 2012 | 20.94 | 20.97 | 20.75 | 20.83 | 334,502 | -0.04(-0.20%) |
Oct 01, 2012 | 20.64 | 21.05 | 20.56 | 20.88 | 540,694 | +0.43(+2.08%) |
Sep 28, 2012 | 20.57 | 20.67 | 20.43 | 20.45 | 356,892 | -0.29(-1.38%) |
Sep 27, 2012 | 20.60 | 20.75 | 20.49 | 20.74 | 331,270 | +0.30(+1.46%) |
Sep 26, 2012 | 20.71 | 20.74 | 20.42 | 20.44 | 503,573 | -0.26(-1.24%) |
Sep 25, 2012 | 21.51 | 21.64 | 20.68 | 20.69 | 423,431 | -0.66(-3.08%) |
Sep 24, 2012 | 20.96 | 21.45 | 20.96 | 21.35 | 434,609 | +0.23(+1.10%) |
Sep 21, 2012 | 21.36 | 21.38 | 21.04 | 21.12 | 1,199,349 | +0.02(+0.12%) |
Sep 20, 2012 | 21.19 | 21.27 | 20.87 | 21.09 | 340,440 | -0.31(-1.45%) |
Sep 19, 2012 | 21.64 | 21.68 | 21.41 | 21.41 | 303,943 | -0.17(-0.79%) |
Sep 18, 2012 | 21.70 | 21.71 | 21.47 | 21.58 | 292,011 | -0.13(-0.59%) |
Sep 17, 2012 | 21.91 | 22.09 | 21.55 | 21.70 | 435,547 | -0.39(-1.76%) |
Sep 14, 2012 | 21.74 | 22.18 | 21.73 | 22.09 | 439,391 | +0.36(+1.65%) |
Sep 13, 2012 | 21.34 | 21.86 | 21.14 | 21.73 | 420,937 | +0.40(+1.85%) |
Sep 12, 2012 | 21.09 | 21.53 | 21.09 | 21.34 | 351,713 | +0.13(+0.60%) |
Sep 11, 2012 | 20.83 | 21.27 | 20.76 | 21.21 | 396,652 | +0.45(+2.17%) |
Sep 10, 2012 | 20.95 | 21.05 | 20.70 | 20.76 | 403,663 | -0.28(-1.33%) |
Sep 07, 2012 | 20.98 | 21.12 | 20.91 | 21.04 | 314,829 | +0.19(+0.93%) |
Sep 06, 2012 | 20.30 | 20.86 | 20.21 | 20.85 | 581,087 | +0.74(+3.66%) |
Sep 05, 2012 | 20.18 | 20.30 | 20.06 | 20.11 | 397,326 | -0.13(-0.63%) |
Sep 04, 2012 | 19.93 | 20.32 | 19.81 | 20.24 | 616,665 | +0.35(+1.74%) |
Aug 31, 2012 | 20.17 | 20.21 | 19.83 | 19.89 | 402,257 | -0.04(-0.21%) |
Aug 30, 2012 | 20.11 | 20.15 | 19.83 | 19.93 | 358,500 | -0.24(-1.18%) |
Aug 29, 2012 | 19.90 | 20.22 | 19.88 | 20.17 | 533,159 | +0.53(+2.70%) |
Aug 27, 2012 | 19.96 | 19.96 | 19.58 | 19.64 | 332,591 | -0.21(-1.04%) |
Aug 24, 2012 | 19.58 | 19.96 | 19.58 | 19.85 | 338,416 | +0.16(+0.80%) |
Aug 23, 2012 | 19.84 | 19.87 | 19.57 | 19.69 | 468,495 | -0.16(-0.83%) |
Aug 22, 2012 | 19.87 | 19.97 | 19.71 | 19.85 | 527,446 | -0.02(-0.12%) |
Aug 21, 2012 | 19.24 | 20.03 | 19.21 | 19.88 | 1,154,519 | +0.69(+3.62%) |
Aug 20, 2012 | 18.97 | 19.21 | 18.81 | 19.18 | 448,729 | +0.12(+0.64%) |
Aug 17, 2012 | 18.92 | 19.09 | 18.86 | 19.06 | 329,288 | +0.09(+0.48%) |
Aug 16, 2012 | 18.61 | 19.02 | 18.47 | 18.97 | 507,467 | +0.32(+1.73%) |
Aug 15, 2012 | 18.36 | 18.74 | 18.35 | 18.65 | 563,945 | +0.31(+1.69%) |
Aug 14, 2012 | 18.38 | 18.50 | 18.23 | 18.34 | 573,022 | +0.03(+0.17%) |
Aug 13, 2012 | 18.41 | 18.45 | 18.15 | 18.31 | 569,264 | -0.10(-0.53%) |
Aug 10, 2012 | 18.59 | 18.76 | 18.16 | 18.40 | 610,166 | -0.28(-1.50%) |
Aug 09, 2012 | 17.74 | 18.78 | 17.65 | 18.68 | 1,175,859 | +0.17(+0.92%) |
Aug 08, 2012 | 18.44 | 18.68 | 18.39 | 18.51 | 493,800 | +0.01(+0.07%) |
Aug 07, 2012 | 18.54 | 18.95 | 18.42 | 18.50 | 748,760 | +0.08(+0.43%) |
Aug 06, 2012 | 18.38 | 18.72 | 18.35 | 18.42 | 324,392 | +0.04(+0.20%) |
Aug 03, 2012 | 17.77 | 18.55 | 17.64 | 18.39 | 736,817 | +0.84(+4.79%) |
Aug 02, 2012 | 17.66 | 17.88 | 17.42 | 17.55 | 589,533 | -0.37(-2.04%) |
Aug 01, 2012 | 18.37 | 18.47 | 17.88 | 17.91 | 994,361 | -0.41(-2.23%) |
Jul 31, 2012 | 18.35 | 18.63 | 18.31 | 18.32 | 399,130 | -0.15(-0.79%) |
Jul 30, 2012 | 18.34 | 18.59 | 18.34 | 18.47 | 243,974 | +0.12(+0.63%) |
Jul 27, 2012 | 17.60 | 18.40 | 17.49 | 18.35 | 456,389 | +0.87(+4.98%) |
Jul 26, 2012 | 17.86 | 17.94 | 17.32 | 17.48 | 331,986 | -0.02(-0.10%) |
Jul 25, 2012 | 17.52 | 17.56 | 17.30 | 17.50 | 264,882 | +0.17(+0.98%) |
Jul 24, 2012 | 17.84 | 17.85 | 17.10 | 17.33 | 377,609 | -0.43(-2.43%) |
Jul 23, 2012 | 18.00 | 18.00 | 17.58 | 17.76 | 246,544 | -0.68(-3.66%) |
Jul 20, 2012 | 18.34 | 18.54 | 18.21 | 18.44 | 636,859 | -0.10(-0.53%) |
Jul 19, 2012 | 18.80 | 18.80 | 18.40 | 18.53 | 277,596 | -0.26(-1.39%) |
Jul 18, 2012 | 18.81 | 19.07 | 18.67 | 18.79 | 288,664 | -0.09(-0.48%) |
Jul 17, 2012 | 19.00 | 19.01 | 18.45 | 18.89 | 345,699 | +0.10(+0.52%) |
Jul 16, 2012 | 18.84 | 18.96 | 18.61 | 18.79 | 354,956 | -0.17(-0.90%) |
Jul 13, 2012 | 18.39 | 18.98 | 18.39 | 18.96 | 329,451 | +0.61(+3.32%) |
Jul 12, 2012 | 18.33 | 18.49 | 18.18 | 18.35 | 281,300 | -0.17(-0.92%) |
Jul 11, 2012 | 18.20 | 18.57 | 18.17 | 18.52 | 301,465 | +0.38(+2.11%) |
Jul 10, 2012 | 18.71 | 18.77 | 18.05 | 18.14 | 278,966 | -0.46(-2.46%) |
Jul 09, 2012 | 18.66 | 18.66 | 18.03 | 18.59 | 624,540 | -0.16(-0.88%) |
Jul 06, 2012 | 18.82 | 19.01 | 18.64 | 18.76 | 323,132 | -0.34(-1.78%) |
Jul 05, 2012 | 19.32 | 19.45 | 19.06 | 19.10 | 263,200 | -0.30(-1.57%) |
Jul 03, 2012 | 19.04 | 19.42 | 19.03 | 19.40 | 191,853 | +0.30(+1.56%) |
Jul 02, 2012 | 18.82 | 19.10 | 18.42 | 19.10 | 470,108 | +0.30(+1.59%) |
Jun 29, 2012 | 18.93 | 19.01 | 18.45 | 18.81 | 820,473 | +0.35(+1.91%) |
Jun 28, 2012 | 18.25 | 18.56 | 18.14 | 18.45 | 452,355 | -0.03(-0.16%) |
Jun 27, 2012 | 18.34 | 18.59 | 18.27 | 18.48 | 247,369 | +0.23(+1.23%) |
Jun 26, 2012 | 18.04 | 18.46 | 18.04 | 18.26 | 439,158 | +0.29(+1.59%) |
Jun 25, 2012 | 18.26 | 18.33 | 17.87 | 17.97 | 421,648 | -0.71(-3.78%) |
Jun 22, 2012 | 18.48 | 18.80 | 18.28 | 18.68 | 910,315 | +0.38(+2.06%) |
Jun 21, 2012 | 19.08 | 19.12 | 18.23 | 18.30 | 494,516 | -0.80(-4.17%) |
Jun 20, 2012 | 19.24 | 19.40 | 18.97 | 19.10 | 365,020 | -0.21(-1.07%) |
Jun 19, 2012 | 18.95 | 19.40 | 18.79 | 19.31 | 615,302 | +0.51(+2.72%) |
Jun 18, 2012 | 18.90 | 18.98 | 18.58 | 18.79 | 508,709 | -0.29(-1.50%) |
Jun 15, 2012 | 18.31 | 19.12 | 18.26 | 19.08 | 752,647 | +0.80(+4.40%) |
Jun 14, 2012 | 18.26 | 18.39 | 18.05 | 18.28 | 575,649 | +0.00(+0.00%) |
Jun 13, 2012 | 18.76 | 18.93 | 18.19 | 18.28 | 632,440 | -0.52(-2.75%) |
Jun 12, 2012 | 18.68 | 18.84 | 18.45 | 18.79 | 445,629 | +0.13(+0.68%) |
Jun 11, 2012 | 19.23 | 19.25 | 18.62 | 18.67 | 676,666 | -0.29(-1.54%) |
Jun 08, 2012 | 18.71 | 18.99 | 18.38 | 18.96 | 683,072 | +0.19(+1.00%) |
Jun 07, 2012 | 19.13 | 19.37 | 18.76 | 18.77 | 550,089 | -0.22(-1.15%) |
Jun 06, 2012 | 18.53 | 19.01 | 18.39 | 18.99 | 602,958 | +0.57(+3.07%) |
Jun 05, 2012 | 18.03 | 18.47 | 17.85 | 18.42 | 469,356 | +0.32(+1.75%) |
Jun 04, 2012 | 18.44 | 18.56 | 17.87 | 18.11 | 608,091 | -0.26(-1.42%) |
Jun 01, 2012 | 18.98 | 19.38 | 18.32 | 18.37 | 825,064 | -0.98(-5.06%) |
May 31, 2012 | 19.18 | 19.53 | 19.00 | 19.35 | 872,525 | +0.16(+0.82%) |
May 30, 2012 | 19.57 | 19.63 | 19.19 | 19.19 | 792,293 | -0.62(-3.13%) |
May 29, 2012 | 19.79 | 19.85 | 19.52 | 19.81 | 504,348 | +0.24(+1.21%) |
May 25, 2012 | 19.61 | 19.71 | 19.46 | 19.57 | 294,012 | -0.05(-0.28%) |
May 24, 2012 | 19.76 | 19.80 | 19.35 | 19.63 | 397,344 | -0.06(-0.31%) |
May 23, 2012 | 19.35 | 19.73 | 19.32 | 19.69 | 816,010 | +0.12(+0.59%) |
May 22, 2012 | 19.22 | 19.86 | 19.22 | 19.57 | 693,202 | +0.40(+2.06%) |
May 21, 2012 | 19.04 | 19.32 | 18.89 | 19.18 | 1,195,301 | +0.18(+0.96%) |
May 18, 2012 | 19.70 | 19.80 | 18.93 | 19.00 | 867,013 | -0.74(-3.73%) |
May 17, 2012 | 19.95 | 20.04 | 19.57 | 19.73 | 668,768 | -0.26(-1.31%) |
May 16, 2012 | 20.38 | 20.58 | 19.97 | 19.99 | 477,128 | -0.33(-1.62%) |
May 15, 2012 | 20.38 | 20.45 | 20.25 | 20.32 | 517,251 | -0.05(-0.27%) |
May 14, 2012 | 20.59 | 20.69 | 20.22 | 20.38 | 870,008 | -0.52(-2.48%) |
May 11, 2012 | 20.67 | 21.02 | 20.42 | 20.89 | 1,070,368 | +0.20(+0.97%) |
May 10, 2012 | 21.67 | 21.84 | 20.36 | 20.69 | 1,973,303 | -1.15(-5.27%) |
May 09, 2012 | 21.75 | 22.05 | 21.62 | 21.84 | 842,988 | -0.26(-1.18%) |
May 08, 2012 | 21.75 | 22.17 | 21.66 | 22.11 | 791,667 | +0.15(+0.69%) |
May 07, 2012 | 21.78 | 22.07 | 21.73 | 21.95 | 482,684 | +0.04(+0.19%) |
May 04, 2012 | 21.97 | 22.08 | 21.75 | 21.91 | 637,121 | -0.23(-1.02%) |
May 03, 2012 | 22.17 | 22.27 | 22.07 | 22.14 | 669,771 | -0.12(-0.52%) |
May 02, 2012 | 22.00 | 22.51 | 21.95 | 22.25 | 653,711 | +0.01(+0.03%) |