Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.23 | 27.52 | 27.07 | 27.52 | 35,519 | -0.21(-0.78%) |
Jun 27, 2013 | 27.80 | 28.05 | 27.63 | 27.73 | 29,947 | -0.07(-0.27%) |
Jun 26, 2013 | 27.80 | 27.88 | 27.52 | 27.81 | 82,364 | +0.44(+1.61%) |
Jun 25, 2013 | 27.03 | 27.38 | 26.51 | 27.37 | 29,240 | +0.63(+2.36%) |
Jun 24, 2013 | 26.09 | 26.91 | 26.09 | 26.74 | 80,125 | -0.25(-0.93%) |
Jun 21, 2013 | 27.20 | 27.24 | 26.59 | 26.99 | 39,562 | -0.50(-1.82%) |
Jun 20, 2013 | 27.87 | 27.89 | 27.25 | 27.49 | 64,757 | -1.19(-4.13%) |
Jun 19, 2013 | 29.24 | 29.42 | 28.63 | 28.68 | 37,339 | -1.00(-3.35%) |
Jun 18, 2013 | 29.54 | 29.74 | 29.45 | 29.67 | 92,101 | +0.52(+1.78%) |
Jun 17, 2013 | 29.27 | 29.35 | 28.95 | 29.15 | 25,947 | +0.55(+1.92%) |
Jun 14, 2013 | 28.97 | 29.23 | 28.53 | 28.60 | 35,184 | -0.69(-2.36%) |
Jun 13, 2013 | 28.39 | 29.38 | 28.39 | 29.29 | 35,866 | +1.09(+3.87%) |
Jun 12, 2013 | 28.53 | 28.55 | 28.02 | 28.20 | 33,427 | -0.25(-0.88%) |
Jun 11, 2013 | 28.41 | 28.72 | 28.30 | 28.45 | 66,971 | -0.55(-1.90%) |
Jun 10, 2013 | 29.36 | 29.36 | 28.80 | 29.00 | 42,704 | -0.32(-1.09%) |
Jun 07, 2013 | 29.29 | 29.57 | 29.08 | 29.32 | 41,470 | +0.42(+1.45%) |
Jun 06, 2013 | 28.89 | 29.21 | 28.56 | 28.90 | 55,851 | -0.25(-0.86%) |
Jun 05, 2013 | 29.54 | 29.60 | 29.06 | 29.15 | 30,319 | -0.44(-1.49%) |
Jun 04, 2013 | 29.73 | 29.84 | 29.26 | 29.59 | 28,619 | -0.21(-0.70%) |
Jun 03, 2013 | 29.55 | 29.88 | 29.49 | 29.80 | 202,844 | +0.30(+1.02%) |
May 31, 2013 | 29.75 | 29.75 | 29.20 | 29.50 | 30,828 | -0.50(-1.67%) |
May 30, 2013 | 29.89 | 30.10 | 29.82 | 30.00 | 43,840 | +0.43(+1.45%) |
May 29, 2013 | 29.35 | 29.61 | 29.31 | 29.57 | 42,025 | -0.24(-0.81%) |
May 28, 2013 | 30.17 | 30.17 | 29.51 | 29.81 | 80,276 | +0.92(+3.18%) |
May 24, 2013 | 28.57 | 28.98 | 28.51 | 28.89 | 21,699 | -0.23(-0.79%) |
May 23, 2013 | 28.75 | 29.12 | 28.63 | 29.12 | 21,895 | +0.08(+0.28%) |
May 22, 2013 | 29.42 | 30.00 | 28.85 | 29.04 | 89,922 | -0.24(-0.82%) |
May 21, 2013 | 29.23 | 29.42 | 28.99 | 29.28 | 191,228 | -0.08(-0.27%) |
May 20, 2013 | 29.79 | 29.79 | 28.82 | 29.36 | 69,736 | +0.22(+0.75%) |
May 17, 2013 | 29.84 | 29.84 | 28.80 | 29.14 | 30,189 | +0.79(+2.79%) |
May 16, 2013 | 29.28 | 29.28 | 28.30 | 28.35 | 45,866 | -1.15(-3.90%) |
May 15, 2013 | 29.12 | 29.50 | 29.03 | 29.50 | 48,199 | +0.80(+2.79%) |
May 13, 2013 | 28.81 | 28.94 | 28.60 | 28.70 | 85,844 | -0.48(-1.64%) |
May 10, 2013 | 28.80 | 29.18 | 28.64 | 29.18 | 119,275 | +0.26(+0.90%) |
May 09, 2013 | 29.31 | 29.45 | 28.78 | 28.92 | 34,154 | -0.34(-1.16%) |
May 08, 2013 | 29.29 | 29.67 | 29.26 | 29.26 | 33,242 | -0.29(-0.98%) |
May 07, 2013 | 29.59 | 29.70 | 29.12 | 29.55 | 36,157 | +0.95(+3.32%) |
May 06, 2013 | 28.71 | 28.80 | 28.54 | 28.60 | 38,685 | -0.22(-0.76%) |
May 03, 2013 | 28.60 | 28.88 | 28.19 | 28.82 | 33,465 | +0.63(+2.23%) |
May 02, 2013 | 27.72 | 28.19 | 27.72 | 28.19 | 37,032 | +0.57(+2.06%) |
May 01, 2013 | 27.98 | 28.24 | 27.60 | 27.62 | 82,907 | -0.55(-1.95%) |
Apr 30, 2013 | 28.01 | 28.20 | 27.90 | 28.17 | 184,469 | +0.30(+1.08%) |
Apr 29, 2013 | 27.49 | 27.96 | 27.49 | 27.87 | 77,844 | +0.65(+2.39%) |
Apr 26, 2013 | 27.23 | 27.22 | 26.97 | 27.22 | 30,538 | +0.13(+0.48%) |
Apr 25, 2013 | 27.09 | 27.26 | 26.94 | 27.09 | 48,119 | -0.22(-0.81%) |
Apr 24, 2013 | 26.75 | 27.35 | 26.74 | 27.31 | 33,593 | +0.70(+2.63%) |
Apr 23, 2013 | 26.75 | 26.82 | 26.52 | 26.61 | 120,795 | +0.91(+3.54%) |
Apr 22, 2013 | 25.62 | 25.73 | 25.34 | 25.70 | 96,680 | +0.27(+1.06%) |
Apr 19, 2013 | 25.42 | 25.70 | 25.35 | 25.43 | 125,833 | +0.43(+1.72%) |
Apr 18, 2013 | 25.09 | 25.29 | 24.50 | 25.00 | 509,841 | -0.10(-0.40%) |
Apr 17, 2013 | 25.55 | 25.56 | 24.85 | 25.10 | 111,129 | -1.45(-5.46%) |
Apr 16, 2013 | 26.69 | 26.73 | 26.40 | 26.55 | 76,536 | +0.65(+2.51%) |
Apr 15, 2013 | 26.52 | 26.62 | 25.87 | 25.90 | 473,658 | -1.08(-4.00%) |
Apr 12, 2013 | 26.75 | 26.99 | 26.64 | 26.98 | 59,102 | -0.54(-1.96%) |
Apr 11, 2013 | 27.47 | 27.87 | 27.40 | 27.52 | 88,432 | +0.41(+1.51%) |
Apr 10, 2013 | 26.77 | 27.37 | 26.77 | 27.11 | 154,186 | +1.14(+4.39%) |
Apr 09, 2013 | 25.85 | 26.15 | 25.60 | 25.97 | 718,723 | +0.27(+1.05%) |
Apr 08, 2013 | 25.63 | 25.77 | 25.49 | 25.70 | 3,695,852 | -0.14(-0.56%) |
Apr 05, 2013 | 25.01 | 25.89 | 25.01 | 25.84 | 158,375 | -0.12(-0.48%) |
Apr 04, 2013 | 25.68 | 26.30 | 25.51 | 25.97 | 847,913 | +0.20(+0.78%) |
Apr 03, 2013 | 26.25 | 26.25 | 25.61 | 25.77 | 38,447 | -0.22(-0.85%) |
Apr 02, 2013 | 25.93 | 26.47 | 25.90 | 25.99 | 76,723 | +0.38(+1.48%) |
Apr 01, 2013 | 25.46 | 25.88 | 25.46 | 25.61 | 75,885 | -0.28(-1.08%) |
Mar 28, 2013 | 25.99 | 26.08 | 25.70 | 25.89 | 162,644 | +0.54(+2.13%) |
Mar 27, 2013 | 25.00 | 25.50 | 24.92 | 25.35 | 173,828 | -0.80(-3.06%) |
Mar 26, 2013 | 25.87 | 26.25 | 25.75 | 26.15 | 96,643 | +0.57(+2.23%) |
Mar 25, 2013 | 26.78 | 26.93 | 25.34 | 25.58 | 158,579 | -1.31(-4.87%) |
Mar 22, 2013 | 27.16 | 27.33 | 26.70 | 26.89 | 223,510 | -0.18(-0.65%) |
Mar 21, 2013 | 27.04 | 27.50 | 26.95 | 27.07 | 1,768,528 | -0.39(-1.44%) |
Mar 20, 2013 | 27.40 | 27.50 | 27.20 | 27.46 | 5,009,568 | +0.96(+3.64%) |
Mar 19, 2013 | 27.33 | 27.35 | 26.11 | 26.50 | 73,030 | -0.90(-3.30%) |
Mar 18, 2013 | 27.40 | 27.90 | 27.22 | 27.40 | 59,236 | -1.22(-4.26%) |
Mar 15, 2013 | 28.82 | 28.93 | 28.54 | 28.62 | 23,831 | -0.28(-0.97%) |
Mar 14, 2013 | 28.82 | 28.90 | 28.66 | 28.90 | 26,876 | +0.44(+1.55%) |
Mar 13, 2013 | 28.58 | 28.58 | 28.28 | 28.46 | 27,344 | -0.15(-0.52%) |
Mar 12, 2013 | 29.12 | 29.30 | 28.55 | 28.61 | 171,858 | -0.40(-1.38%) |
Mar 11, 2013 | 28.98 | 29.07 | 28.70 | 29.01 | 18,807 | -0.02(-0.09%) |
Mar 08, 2013 | 29.05 | 29.15 | 28.65 | 29.04 | 48,576 | +0.70(+2.45%) |
Mar 07, 2013 | 28.26 | 28.47 | 28.00 | 28.34 | 57,875 | +0.24(+0.85%) |
Mar 06, 2013 | 28.58 | 28.58 | 27.90 | 28.10 | 28,555 | -0.41(-1.44%) |
Mar 05, 2013 | 28.50 | 28.65 | 28.39 | 28.51 | 89,972 | +0.57(+2.05%) |
Mar 04, 2013 | 27.42 | 27.96 | 27.29 | 27.94 | 23,131 | +0.24(+0.86%) |
Mar 01, 2013 | 27.29 | 27.73 | 26.99 | 27.70 | 14,568 | -0.40(-1.42%) |
Feb 28, 2013 | 28.00 | 28.45 | 28.00 | 28.10 | 36,015 | -0.50(-1.75%) |
Feb 27, 2013 | 27.60 | 28.74 | 27.60 | 28.60 | 35,172 | +1.21(+4.42%) |
Feb 26, 2013 | 27.68 | 28.00 | 27.00 | 27.39 | 58,884 | +0.24(+0.88%) |
Feb 25, 2013 | 30.21 | 30.28 | 27.15 | 27.15 | 192,737 | -1.91(-6.57%) |
Feb 22, 2013 | 28.68 | 29.06 | 28.48 | 29.06 | 145,847 | +1.01(+3.60%) |
Feb 21, 2013 | 28.24 | 28.40 | 28.00 | 28.05 | 83,292 | -1.31(-4.46%) |
Feb 20, 2013 | 30.02 | 30.05 | 29.25 | 29.36 | 52,694 | -1.14(-3.74%) |
Feb 19, 2013 | 30.45 | 30.56 | 30.34 | 30.50 | 222,729 | -0.19(-0.62%) |
Feb 15, 2013 | 31.41 | 31.43 | 30.55 | 30.69 | 436,841 | -0.78(-2.48%) |
Feb 14, 2013 | 31.42 | 31.61 | 31.25 | 31.47 | 35,567 | +0.64(+2.08%) |
Feb 13, 2013 | 31.00 | 31.00 | 30.68 | 30.83 | 21,124 | -0.12(-0.39%) |
Feb 12, 2013 | 30.63 | 31.01 | 30.63 | 30.95 | 10,790 | +0.99(+3.30%) |
Feb 11, 2013 | 30.09 | 30.09 | 29.73 | 29.96 | 20,176 | +0.07(+0.23%) |
Feb 08, 2013 | 29.75 | 30.00 | 29.75 | 29.89 | 30,273 | +0.77(+2.64%) |
Feb 07, 2013 | 29.97 | 30.10 | 29.10 | 29.12 | 25,314 | -0.88(-2.93%) |
Feb 06, 2013 | 29.75 | 30.15 | 29.67 | 30.00 | 127,360 | -0.32(-1.06%) |
Feb 04, 2013 | 30.85 | 31.00 | 30.10 | 30.32 | 96,209 | -1.86(-5.78%) |
Feb 01, 2013 | 31.68 | 32.18 | 31.55 | 32.18 | 294,775 | +0.76(+2.42%) |
Jan 31, 2013 | 31.27 | 31.76 | 31.25 | 31.42 | 174,408 | +0.08(+0.26%) |
Jan 30, 2013 | 31.25 | 31.35 | 31.08 | 31.34 | 78,113 | -0.64(-2.00%) |
Jan 29, 2013 | 31.56 | 31.98 | 31.56 | 31.98 | 68,576 | -0.07(-0.22%) |
Jan 28, 2013 | 31.94 | 32.15 | 31.90 | 32.05 | 69,312 | +0.57(+1.81%) |
Jan 25, 2013 | 31.40 | 31.56 | 31.22 | 31.48 | 21,896 | +0.71(+2.31%) |
Jan 24, 2013 | 30.47 | 30.85 | 30.47 | 30.77 | 20,331 | +0.59(+1.95%) |
Jan 23, 2013 | 30.35 | 30.37 | 30.00 | 30.18 | 27,161 | -0.81(-2.61%) |
Jan 22, 2013 | 30.82 | 31.00 | 30.70 | 30.99 | 208,483 | +0.06(+0.19%) |
Jan 18, 2013 | 30.81 | 30.93 | 30.57 | 30.93 | 21,703 | +0.34(+1.11%) |
Jan 17, 2013 | 30.18 | 30.65 | 30.18 | 30.59 | 210,597 | +1.13(+3.84%) |
Jan 16, 2013 | 29.05 | 29.49 | 28.93 | 29.46 | 405,294 | -0.31(-1.04%) |
Jan 15, 2013 | 29.89 | 29.89 | 29.39 | 29.77 | 149,888 | -0.83(-2.71%) |
Jan 14, 2013 | 30.70 | 30.71 | 30.36 | 30.60 | 28,888 | -0.01(-0.03%) |
Jan 12, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.00(+0.00%) |
Jan 11, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.16(+0.53%) |
Jan 10, 2013 | 30.33 | 30.48 | 30.04 | 30.45 | 17,146 | +0.82(+2.77%) |
Jan 09, 2013 | 29.72 | 29.83 | 29.61 | 29.63 | 10,578 | -0.34(-1.13%) |
Jan 08, 2013 | 30.07 | 30.31 | 29.85 | 29.97 | 23,301 | +0.22(+0.74%) |
Jan 07, 2013 | 29.61 | 29.75 | 29.50 | 29.75 | 59,162 | +0.61(+2.09%) |
Jan 04, 2013 | 29.00 | 29.19 | 28.86 | 29.14 | 36,010 | +0.29(+1.01%) |
Jan 03, 2013 | 29.01 | 29.20 | 28.85 | 28.85 | 47,525 | -0.46(-1.57%) |
Jan 02, 2013 | 29.27 | 29.32 | 29.10 | 29.31 | 65,590 | +0.21(+0.72%) |
Dec 31, 2012 | 28.20 | 29.22 | 27.97 | 29.10 | 99,717 | +1.18(+4.23%) |
Dec 28, 2012 | 28.05 | 28.15 | 27.81 | 27.92 | 24,909 | -1.00(-3.46%) |
Dec 27, 2012 | 28.90 | 29.00 | 28.58 | 28.92 | 32,396 | +0.38(+1.33%) |
Dec 26, 2012 | 28.54 | 28.80 | 28.32 | 28.54 | 27,555 | +0.05(+0.18%) |
Dec 24, 2012 | 28.63 | 28.88 | 28.42 | 28.49 | 29,001 | -0.60(-2.06%) |
Dec 21, 2012 | 28.80 | 29.12 | 28.70 | 29.09 | 74,057 | -0.55(-1.86%) |
Dec 20, 2012 | 29.56 | 29.76 | 29.40 | 29.64 | 36,042 | +0.22(+0.75%) |
Dec 19, 2012 | 29.69 | 29.70 | 29.42 | 29.42 | 231,081 | +0.23(+0.79%) |
Dec 18, 2012 | 28.90 | 29.20 | 28.74 | 29.19 | 55,627 | +0.31(+1.07%) |
Dec 17, 2012 | 28.49 | 29.00 | 28.49 | 28.88 | 49,646 | +0.04(+0.14%) |
Dec 14, 2012 | 28.43 | 28.90 | 28.43 | 28.84 | 46,941 | +0.79(+2.82%) |
Dec 13, 2012 | 28.16 | 28.48 | 27.95 | 28.05 | 47,237 | -0.05(-0.18%) |
Dec 12, 2012 | 28.14 | 28.50 | 28.08 | 28.10 | 35,509 | +0.10(+0.36%) |
Dec 11, 2012 | 27.91 | 28.17 | 27.91 | 28.00 | 40,839 | -0.09(-0.32%) |
Dec 10, 2012 | 27.95 | 28.09 | 27.81 | 28.09 | 48,847 | -0.43(-1.51%) |
Dec 07, 2012 | 28.56 | 28.56 | 28.25 | 28.52 | 16,480 | -0.15(-0.52%) |
Dec 06, 2012 | 28.67 | 28.75 | 28.36 | 28.67 | 37,320 | +0.06(+0.21%) |
Dec 05, 2012 | 28.22 | 28.73 | 28.03 | 28.61 | 74,429 | +0.44(+1.56%) |
Dec 04, 2012 | 28.24 | 28.38 | 28.04 | 28.17 | 43,018 | -0.03(-0.11%) |
Nov 30, 2012 | 27.81 | 28.22 | 27.75 | 28.20 | 85,014 | +0.64(+2.32%) |
Nov 29, 2012 | 27.50 | 27.82 | 27.45 | 27.56 | 11,270 | +0.14(+0.51%) |
Nov 28, 2012 | 26.60 | 27.43 | 26.57 | 27.42 | 24,133 | +0.32(+1.18%) |
Nov 27, 2012 | 27.12 | 27.34 | 27.01 | 27.10 | 25,149 | -0.20(-0.73%) |
Nov 26, 2012 | 27.23 | 27.34 | 26.96 | 27.30 | 51,611 | -0.24(-0.87%) |
Nov 24, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +0.00(+0.00%) |
Nov 23, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +1.02(+3.85%) |
Nov 21, 2012 | 26.56 | 26.69 | 26.46 | 26.52 | 8,069 | +0.07(+0.26%) |
Nov 20, 2012 | 26.22 | 26.45 | 26.04 | 26.45 | 38,466 | +0.27(+1.03%) |
Nov 19, 2012 | 26.02 | 26.32 | 26.02 | 26.18 | 114,873 | +0.84(+3.31%) |
Nov 16, 2012 | 25.35 | 25.38 | 25.00 | 25.34 | 45,063 | -0.22(-0.86%) |
Nov 15, 2012 | 25.69 | 25.91 | 25.55 | 25.56 | 16,975 | +0.45(+1.79%) |
Nov 14, 2012 | 25.70 | 25.70 | 25.10 | 25.11 | 35,091 | -0.27(-1.06%) |
Nov 13, 2012 | 24.91 | 25.75 | 24.91 | 25.38 | 43,689 | +0.33(+1.32%) |
Nov 12, 2012 | 25.10 | 25.19 | 24.90 | 25.05 | 69,953 | +0.14(+0.56%) |
Nov 09, 2012 | 24.75 | 25.18 | 24.75 | 24.91 | 58,988 | -0.43(-1.70%) |
Nov 08, 2012 | 25.69 | 25.69 | 25.29 | 25.34 | 9,515 | -0.16(-0.63%) |
Nov 07, 2012 | 25.58 | 25.59 | 25.25 | 25.50 | 19,920 | +0.50(+2.00%) |
Nov 06, 2012 | 24.95 | 25.23 | 24.94 | 25.00 | 43,486 | +0.14(+0.56%) |
Nov 05, 2012 | 24.79 | 24.88 | 24.57 | 24.86 | 18,359 | +0.13(+0.53%) |
Nov 02, 2012 | 25.25 | 25.25 | 24.73 | 24.73 | 47,622 | -0.43(-1.71%) |
Nov 01, 2012 | 25.54 | 25.66 | 24.96 | 25.16 | 56,243 | +0.21(+0.84%) |
Oct 31, 2012 | 25.26 | 25.72 | 24.93 | 24.95 | 37,731 | -0.20(-0.80%) |
Oct 26, 2012 | 25.15 | 25.15 | 25.15 | 0 | -0.33(-1.30%) | |
Oct 25, 2012 | 26.01 | 26.24 | 25.48 | 25.48 | 97,508 | -0.46(-1.77%) |
Oct 24, 2012 | 26.08 | 26.15 | 25.90 | 25.94 | 40,550 | +0.05(+0.19%) |
Oct 23, 2012 | 25.85 | 26.25 | 25.69 | 25.89 | 35,268 | -0.39(-1.48%) |
Oct 19, 2012 | 26.63 | 26.63 | 26.17 | 26.28 | 81,255 | -0.87(-3.20%) |
Oct 18, 2012 | 26.95 | 27.40 | 26.95 | 27.15 | 33,021 | -0.15(-0.55%) |
Oct 17, 2012 | 27.10 | 27.50 | 27.10 | 27.30 | 18,903 | +0.53(+1.98%) |
Oct 16, 2012 | 25.98 | 26.77 | 25.98 | 26.77 | 24,141 | +1.24(+4.86%) |
Oct 15, 2012 | 25.26 | 25.53 | 25.10 | 25.53 | 15,404 | +0.71(+2.86%) |
Oct 12, 2012 | 25.06 | 25.16 | 24.66 | 24.82 | 27,032 | -0.01(-0.04%) |
Oct 11, 2012 | 25.01 | 25.17 | 24.83 | 24.83 | 28,416 | +0.76(+3.16%) |
Oct 10, 2012 | 24.41 | 24.44 | 24.01 | 24.07 | 11,733 | -0.23(-0.95%) |
Oct 09, 2012 | 24.77 | 24.95 | 24.30 | 24.30 | 9,090 | -0.81(-3.23%) |
Oct 08, 2012 | 25.09 | 25.16 | 24.93 | 25.11 | 15,706 | -0.28(-1.10%) |
Oct 06, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.00(+0.00%) |
Oct 05, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.56(+2.26%) |
Oct 04, 2012 | 24.67 | 25.04 | 24.61 | 24.83 | 10,301 | +0.44(+1.80%) |
Oct 03, 2012 | 24.46 | 24.47 | 24.24 | 24.39 | 27,071 | +0.23(+0.95%) |
Oct 02, 2012 | 24.86 | 24.86 | 24.07 | 24.16 | 21,865 | -0.03(-0.12%) |
Oct 01, 2012 | 24.50 | 24.79 | 24.19 | 24.19 | 44,195 | +0.48(+2.02%) |
Sep 28, 2012 | 24.20 | 24.20 | 23.52 | 23.71 | 27,461 | -1.14(-4.59%) |
Sep 27, 2012 | 24.29 | 25.00 | 24.07 | 24.85 | 78,259 | +0.85(+3.54%) |
Sep 26, 2012 | 24.25 | 24.25 | 23.88 | 24.00 | 30,673 | -0.82(-3.30%) |
Sep 25, 2012 | 25.25 | 25.60 | 24.79 | 24.82 | 35,210 | -0.33(-1.31%) |
Sep 24, 2012 | 25.24 | 25.39 | 25.06 | 25.15 | 30,204 | -0.46(-1.80%) |
Sep 21, 2012 | 25.75 | 25.80 | 25.50 | 25.61 | 30,459 | +0.59(+2.36%) |
Sep 20, 2012 | 24.73 | 25.30 | 24.57 | 25.02 | 55,270 | -0.62(-2.42%) |
Sep 19, 2012 | 25.35 | 25.85 | 25.20 | 25.64 | 135,506 | +0.00(+0.00%) |
Sep 18, 2012 | 25.58 | 25.84 | 25.50 | 25.64 | 71,337 | -0.61(-2.32%) |
Sep 17, 2012 | 26.31 | 26.57 | 26.12 | 26.25 | 19,922 | +0.19(+0.73%) |
Sep 14, 2012 | 25.89 | 26.30 | 25.79 | 26.06 | 78,622 | +0.51(+2.00%) |
Sep 13, 2012 | 24.56 | 25.58 | 24.42 | 25.55 | 43,857 | +0.60(+2.40%) |
Sep 12, 2012 | 25.19 | 25.28 | 24.85 | 24.95 | 193,063 | -0.04(-0.16%) |
Sep 11, 2012 | 24.52 | 25.13 | 24.52 | 24.99 | 53,976 | +0.93(+3.87%) |
Sep 10, 2012 | 24.49 | 24.60 | 24.06 | 24.06 | 32,445 | -0.17(-0.70%) |
Sep 07, 2012 | 24.40 | 24.55 | 24.07 | 24.23 | 100,862 | +0.74(+3.15%) |
Sep 06, 2012 | 22.61 | 23.61 | 22.61 | 23.49 | 53,886 | +1.29(+5.81%) |
Sep 05, 2012 | 22.14 | 22.32 | 22.09 | 22.20 | 37,666 | +0.45(+2.07%) |
Sep 04, 2012 | 21.93 | 21.93 | 21.55 | 21.75 | 61,026 | +0.15(+0.69%) |
Aug 31, 2012 | 21.65 | 21.80 | 21.48 | 21.60 | 28,080 | +0.47(+2.22%) |
Aug 30, 2012 | 21.26 | 21.39 | 21.02 | 21.13 | 24,416 | -0.47(-2.18%) |
Aug 29, 2012 | 21.44 | 21.61 | 21.31 | 21.60 | 27,039 | -0.18(-0.83%) |
Aug 27, 2012 | 21.82 | 21.91 | 21.62 | 21.78 | 14,966 | +0.38(+1.78%) |
Aug 24, 2012 | 21.04 | 21.49 | 21.00 | 21.40 | 18,574 | -0.22(-1.02%) |
Aug 23, 2012 | 21.60 | 21.89 | 21.42 | 21.62 | 124,450 | -0.36(-1.64%) |
Aug 22, 2012 | 21.77 | 22.14 | 21.71 | 21.98 | 64,406 | +0.24(+1.10%) |
Aug 21, 2012 | 21.77 | 22.28 | 21.55 | 21.74 | 47,812 | +0.38(+1.78%) |
Aug 20, 2012 | 20.97 | 21.36 | 20.81 | 21.36 | 11,720 | -0.25(-1.16%) |
Aug 17, 2012 | 21.56 | 21.65 | 21.46 | 21.61 | 18,210 | +0.12(+0.56%) |
Aug 16, 2012 | 21.07 | 21.52 | 20.99 | 21.49 | 10,997 | +0.77(+3.72%) |
Aug 15, 2012 | 20.65 | 20.82 | 20.61 | 20.72 | 10,720 | +0.10(+0.48%) |
Aug 14, 2012 | 20.81 | 20.90 | 20.62 | 20.62 | 13,998 | -0.19(-0.91%) |
Aug 13, 2012 | 20.94 | 20.95 | 20.75 | 20.81 | 8,158 | -0.07(-0.34%) |
Aug 11, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.00(+0.00%) |
Aug 10, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.09(+0.43%) |
Aug 09, 2012 | 20.74 | 21.00 | 20.72 | 20.79 | 21,492 | +0.06(+0.29%) |
Aug 08, 2012 | 20.61 | 20.93 | 20.61 | 20.73 | 7,711 | +0.02(+0.10%) |
Aug 07, 2012 | 20.73 | 21.00 | 20.71 | 20.71 | 17,370 | +0.14(+0.68%) |
Aug 06, 2012 | 20.77 | 21.00 | 20.48 | 20.57 | 32,775 | +0.86(+4.36%) |
Aug 03, 2012 | 19.21 | 19.95 | 19.21 | 19.71 | 54,068 | +1.88(+10.54%) |
Aug 02, 2012 | 18.02 | 18.31 | 17.55 | 17.83 | 75,088 | -1.04(-5.51%) |
Aug 01, 2012 | 19.09 | 19.13 | 18.55 | 18.87 | 24,767 | +0.33(+1.78%) |
Jul 31, 2012 | 18.74 | 18.84 | 18.40 | 18.54 | 25,107 | -0.46(-2.42%) |
Jul 30, 2012 | 18.87 | 19.29 | 18.87 | 19.00 | 41,864 | +0.15(+0.80%) |
Jul 27, 2012 | 18.17 | 19.15 | 18.17 | 18.85 | 84,929 | +1.02(+5.72%) |
Jul 26, 2012 | 17.59 | 17.90 | 17.48 | 17.83 | 39,566 | +1.67(+10.36%) |
Jul 25, 2012 | 16.27 | 16.31 | 16.01 | 16.16 | 35,540 | +0.22(+1.39%) |
Jul 24, 2012 | 16.35 | 16.41 | 15.69 | 15.93 | 288,239 | -0.52(-3.14%) |
Jul 23, 2012 | 16.07 | 16.52 | 15.94 | 16.45 | 58,332 | -0.87(-5.02%) |
Jul 20, 2012 | 17.60 | 17.75 | 17.27 | 17.32 | 29,015 | -1.16(-6.28%) |
Jul 19, 2012 | 18.42 | 18.62 | 18.36 | 18.48 | 937,902 | +0.23(+1.26%) |
Jul 18, 2012 | 18.23 | 18.40 | 18.16 | 18.25 | 24,247 | -0.01(-0.05%) |
Jul 17, 2012 | 18.32 | 18.38 | 17.93 | 18.26 | 21,586 | +0.26(+1.44%) |
Jul 16, 2012 | 18.04 | 18.15 | 17.94 | 18.00 | 12,927 | -0.34(-1.85%) |
Jul 14, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.00(+0.00%) |
Jul 13, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.17(+0.94%) |
Jul 12, 2012 | 18.13 | 18.27 | 17.93 | 18.17 | 21,637 | -0.17(-0.93%) |
Jul 11, 2012 | 18.29 | 18.48 | 18.14 | 18.34 | 30,045 | +0.48(+2.69%) |
Jul 10, 2012 | 18.41 | 18.42 | 17.84 | 17.86 | 28,143 | -0.16(-0.89%) |
Jul 09, 2012 | 17.98 | 18.09 | 17.89 | 18.02 | 12,074 | -0.03(-0.16%) |
Jul 06, 2012 | 18.28 | 18.33 | 17.90 | 18.05 | 18,172 | -0.75(-4.00%) |
Jul 05, 2012 | 18.85 | 18.91 | 18.51 | 18.80 | 35,534 | -0.86(-4.37%) |
Jul 03, 2012 | 19.64 | 19.75 | 19.40 | 19.66 | 19,395 | -0.39(-1.95%) |