Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.50 | 43.72 | 42.67 | 43.31 | 0 | -0.25(-0.57%) |
Apr 29, 2013 | 44.48 | 44.96 | 43.46 | 43.56 | 400,379 | -0.79(-1.78%) |
Apr 26, 2013 | 44.82 | 44.86 | 44.21 | 44.35 | 433,468 | -0.51(-1.14%) |
Apr 25, 2013 | 44.13 | 45.18 | 43.82 | 44.86 | 608,768 | +1.04(+2.37%) |
Apr 24, 2013 | 43.34 | 44.32 | 43.00 | 43.82 | 493,992 | +1.40(+3.30%) |
Apr 23, 2013 | 41.50 | 42.69 | 41.30 | 42.42 | 366,004 | +1.20(+2.91%) |
Apr 22, 2013 | 41.42 | 42.24 | 40.75 | 41.22 | 463,721 | -0.20(-0.48%) |
Apr 19, 2013 | 39.85 | 41.95 | 39.81 | 41.42 | 468,247 | +1.46(+3.65%) |
Apr 18, 2013 | 41.20 | 41.48 | 39.51 | 39.96 | 319,039 | -1.06(-2.58%) |
Apr 17, 2013 | 41.21 | 41.42 | 40.51 | 41.02 | 455,201 | -0.32(-0.77%) |
Apr 16, 2013 | 41.63 | 41.94 | 41.20 | 41.34 | 582,941 | +0.11(+0.27%) |
Apr 15, 2013 | 43.69 | 43.74 | 40.78 | 41.23 | 651,823 | -2.56(-5.85%) |
Apr 12, 2013 | 44.06 | 44.50 | 43.02 | 43.79 | 340,503 | -0.19(-0.43%) |
Apr 11, 2013 | 43.37 | 44.38 | 43.12 | 43.98 | 524,141 | +0.61(+1.41%) |
Apr 10, 2013 | 42.70 | 43.45 | 42.34 | 43.37 | 396,379 | +0.67(+1.57%) |
Apr 09, 2013 | 42.70 | 43.25 | 42.41 | 42.70 | 466,816 | +0.00(+0.00%) |
Apr 08, 2013 | 43.94 | 44.83 | 42.32 | 42.70 | 912,661 | -1.02(-2.33%) |
Apr 05, 2013 | 43.24 | 44.77 | 42.22 | 43.72 | 1,661,026 | -0.39(-0.88%) |
Apr 04, 2013 | 39.85 | 44.91 | 39.05 | 44.11 | 1,883,912 | +5.10(+13.07%) |
Apr 03, 2013 | 40.40 | 41.36 | 37.60 | 39.01 | 2,867,017 | +2.93(+8.12%) |
Apr 02, 2013 | 35.89 | 36.75 | 35.58 | 36.08 | 665,483 | +0.80(+2.27%) |
Apr 01, 2013 | 36.23 | 36.41 | 35.06 | 35.28 | 546,422 | -0.66(-1.84%) |
Mar 28, 2013 | 35.13 | 36.11 | 34.92 | 35.94 | 425,819 | +0.89(+2.54%) |
Mar 27, 2013 | 35.52 | 35.68 | 34.76 | 35.05 | 398,576 | -0.66(-1.85%) |
Mar 26, 2013 | 36.00 | 36.13 | 35.26 | 35.71 | 274,688 | -0.26(-0.72%) |
Mar 25, 2013 | 36.42 | 36.68 | 35.87 | 35.97 | 382,748 | -0.24(-0.66%) |
Mar 22, 2013 | 36.55 | 36.68 | 35.79 | 36.21 | 321,562 | -0.25(-0.69%) |
Mar 21, 2013 | 36.96 | 37.06 | 35.83 | 36.46 | 351,775 | -0.42(-1.14%) |
Mar 20, 2013 | 36.41 | 37.51 | 36.13 | 36.88 | 370,903 | +0.78(+2.16%) |
Mar 19, 2013 | 36.88 | 37.00 | 35.14 | 36.10 | 569,580 | -0.51(-1.39%) |
Mar 18, 2013 | 36.50 | 36.75 | 36.05 | 36.61 | 255,448 | -0.13(-0.35%) |
Mar 15, 2013 | 36.47 | 37.00 | 35.78 | 36.74 | 921,656 | +0.28(+0.77%) |
Mar 14, 2013 | 35.93 | 37.91 | 35.91 | 36.46 | 1,250,833 | +0.61(+1.70%) |
Mar 13, 2013 | 34.32 | 35.96 | 34.10 | 35.85 | 844,065 | +1.56(+4.55%) |
Mar 12, 2013 | 34.28 | 34.80 | 34.15 | 34.29 | 448,031 | +0.12(+0.35%) |
Mar 11, 2013 | 33.11 | 34.33 | 31.33 | 34.17 | 500,633 | +0.38(+1.12%) |
Mar 08, 2013 | 34.00 | 34.15 | 33.42 | 33.79 | 468,980 | +0.10(+0.30%) |
Mar 07, 2013 | 33.52 | 34.00 | 33.03 | 33.69 | 329,825 | +0.24(+0.72%) |
Mar 06, 2013 | 33.94 | 33.98 | 33.33 | 33.45 | 307,718 | -0.29(-0.86%) |
Mar 05, 2013 | 34.33 | 34.64 | 33.44 | 33.74 | 600,731 | -0.35(-1.03%) |
Mar 04, 2013 | 33.00 | 34.24 | 33.00 | 34.09 | 654,529 | +0.91(+2.74%) |
Mar 01, 2013 | 32.14 | 33.72 | 31.93 | 33.18 | 627,841 | +1.14(+3.56%) |
Feb 28, 2013 | 32.11 | 32.70 | 31.81 | 32.04 | 349,895 | -0.22(-0.68%) |
Feb 27, 2013 | 30.26 | 32.87 | 30.26 | 32.26 | 673,598 | +2.04(+6.75%) |
Feb 26, 2013 | 29.84 | 30.60 | 29.65 | 30.22 | 346,606 | +0.57(+1.92%) |
Feb 25, 2013 | 30.41 | 30.61 | 29.63 | 29.65 | 248,986 | -0.76(-2.50%) |
Feb 22, 2013 | 30.69 | 30.71 | 30.02 | 30.41 | 257,348 | -0.05(-0.16%) |
Feb 21, 2013 | 31.11 | 31.11 | 30.28 | 30.46 | 342,391 | -0.56(-1.81%) |
Feb 20, 2013 | 31.81 | 31.90 | 31.00 | 31.02 | 219,455 | -0.79(-2.48%) |
Feb 19, 2013 | 31.26 | 31.99 | 31.11 | 31.81 | 315,094 | +0.71(+2.28%) |
Feb 15, 2013 | 31.12 | 31.93 | 30.60 | 31.10 | 416,631 | -0.10(-0.32%) |
Feb 14, 2013 | 31.53 | 31.79 | 30.87 | 31.20 | 433,594 | -0.48(-1.52%) |
Feb 13, 2013 | 31.88 | 31.92 | 31.39 | 31.68 | 339,629 | +0.21(+0.67%) |
Feb 12, 2013 | 31.68 | 31.77 | 30.66 | 31.47 | 647,258 | +0.79(+2.57%) |
Feb 11, 2013 | 30.42 | 30.74 | 29.65 | 30.68 | 339,705 | +0.34(+1.12%) |
Feb 08, 2013 | 30.55 | 30.98 | 30.28 | 30.34 | 248,258 | -0.13(-0.43%) |
Feb 07, 2013 | 30.12 | 30.99 | 29.18 | 30.47 | 1,100,241 | +0.49(+1.63%) |
Feb 06, 2013 | 29.48 | 30.55 | 29.48 | 29.98 | 790,596 | +0.64(+2.18%) |
Feb 04, 2013 | 28.72 | 29.47 | 28.36 | 29.34 | 527,544 | +0.82(+2.88%) |
Feb 01, 2013 | 28.71 | 28.71 | 28.22 | 28.52 | 385,819 | +0.08(+0.28%) |
Jan 31, 2013 | 27.57 | 29.30 | 27.57 | 28.44 | 731,410 | +0.89(+3.23%) |
Jan 30, 2013 | 28.26 | 28.26 | 27.48 | 27.55 | 375,566 | -0.80(-2.82%) |
Jan 29, 2013 | 28.02 | 28.37 | 27.50 | 28.35 | 221,256 | +0.35(+1.25%) |
Jan 28, 2013 | 27.86 | 28.39 | 27.51 | 28.00 | 494,811 | +0.26(+0.94%) |
Jan 25, 2013 | 28.94 | 29.02 | 27.57 | 27.74 | 500,085 | -1.12(-3.88%) |
Jan 24, 2013 | 27.96 | 29.10 | 27.96 | 28.86 | 439,767 | +0.85(+3.03%) |
Jan 23, 2013 | 27.72 | 28.05 | 27.55 | 28.01 | 376,159 | +0.22(+0.79%) |
Jan 22, 2013 | 27.84 | 27.91 | 27.50 | 27.79 | 431,646 | -0.18(-0.64%) |
Jan 18, 2013 | 28.00 | 28.07 | 27.68 | 27.97 | 456,351 | -0.03(-0.11%) |
Jan 17, 2013 | 28.48 | 28.48 | 27.83 | 28.00 | 216,517 | -0.32(-1.13%) |
Jan 16, 2013 | 28.30 | 28.62 | 28.12 | 28.32 | 248,298 | -0.01(-0.04%) |
Jan 15, 2013 | 28.03 | 28.65 | 27.46 | 28.33 | 386,382 | +0.26(+0.93%) |
Jan 14, 2013 | 28.71 | 28.80 | 27.44 | 28.07 | 459,961 | -0.69(-2.40%) |
Jan 11, 2013 | 27.94 | 28.87 | 27.88 | 28.76 | 614,428 | +0.71(+2.53%) |
Jan 10, 2013 | 28.04 | 28.37 | 27.88 | 28.05 | 254,516 | +0.17(+0.61%) |
Jan 09, 2013 | 28.59 | 28.62 | 27.83 | 27.88 | 327,105 | -0.56(-1.97%) |
Jan 08, 2013 | 28.77 | 28.84 | 28.25 | 28.44 | 398,693 | -0.14(-0.49%) |
Jan 07, 2013 | 29.31 | 29.59 | 28.27 | 28.58 | 589,213 | -0.72(-2.47%) |
Jan 04, 2013 | 29.20 | 29.80 | 28.89 | 29.30 | 553,741 | +0.32(+1.09%) |
Jan 03, 2013 | 30.41 | 30.79 | 28.67 | 28.99 | 1,037,321 | -1.44(-4.74%) |
Jan 02, 2013 | 31.02 | 31.07 | 30.00 | 30.43 | 557,393 | -0.23(-0.75%) |
Dec 31, 2012 | 29.10 | 30.79 | 29.06 | 30.66 | 486,787 | +0.87(+2.92%) |
Dec 28, 2012 | 29.74 | 30.20 | 29.66 | 29.79 | 247,183 | -0.20(-0.67%) |
Dec 27, 2012 | 30.17 | 30.23 | 29.40 | 29.99 | 785,731 | -0.14(-0.46%) |
Dec 26, 2012 | 30.11 | 30.28 | 29.99 | 30.13 | 370,339 | +0.03(+0.10%) |
Dec 24, 2012 | 30.25 | 30.37 | 29.94 | 30.10 | 117,457 | -0.19(-0.63%) |
Dec 21, 2012 | 30.03 | 30.70 | 29.77 | 30.29 | 1,582,623 | -0.23(-0.75%) |
Dec 20, 2012 | 30.59 | 30.75 | 30.20 | 30.52 | 305,248 | -0.06(-0.20%) |
Dec 19, 2012 | 30.43 | 30.84 | 30.03 | 30.58 | 337,193 | +0.15(+0.49%) |
Dec 18, 2012 | 29.72 | 30.60 | 29.42 | 30.43 | 661,767 | +0.67(+2.25%) |
Dec 17, 2012 | 28.85 | 29.95 | 28.35 | 29.76 | 666,558 | +1.31(+4.60%) |
Dec 14, 2012 | 28.35 | 28.50 | 28.17 | 28.45 | 214,669 | -0.04(-0.14%) |
Dec 13, 2012 | 28.32 | 28.87 | 28.07 | 28.49 | 397,200 | +0.28(+0.99%) |
Dec 12, 2012 | 28.34 | 28.34 | 27.74 | 28.21 | 350,891 | +0.02(+0.07%) |
Dec 11, 2012 | 28.70 | 28.83 | 27.90 | 28.19 | 451,894 | -0.45(-1.57%) |
Dec 10, 2012 | 28.70 | 29.14 | 28.21 | 28.64 | 571,220 | +0.44(+1.56%) |
Dec 07, 2012 | 27.12 | 28.43 | 26.94 | 28.20 | 3,386,859 | +0.80(+2.92%) |
Dec 06, 2012 | 27.19 | 27.91 | 26.85 | 27.40 | 296,106 | +0.20(+0.74%) |
Dec 05, 2012 | 28.10 | 28.10 | 27.11 | 27.20 | 385,151 | -0.96(-3.41%) |
Dec 04, 2012 | 27.64 | 28.19 | 27.30 | 28.16 | 455,221 | -0.12(-0.42%) |
Nov 30, 2012 | 28.07 | 28.32 | 27.57 | 28.28 | 407,610 | +0.19(+0.68%) |
Nov 29, 2012 | 27.98 | 28.54 | 27.61 | 28.09 | 309,299 | +0.29(+1.04%) |
Nov 28, 2012 | 27.31 | 28.12 | 27.25 | 27.80 | 265,867 | +0.31(+1.13%) |
Nov 27, 2012 | 27.71 | 27.71 | 27.00 | 27.49 | 356,509 | -0.29(-1.04%) |
Nov 26, 2012 | 28.20 | 28.55 | 27.64 | 27.78 | 320,206 | -0.39(-1.38%) |
Nov 23, 2012 | 28.27 | 28.27 | 27.90 | 28.17 | 59,827 | +0.03(+0.11%) |
Nov 21, 2012 | 28.13 | 29.23 | 28.01 | 28.14 | 300,185 | +0.08(+0.29%) |
Nov 20, 2012 | 28.04 | 28.97 | 27.65 | 28.06 | 396,725 | +0.03(+0.11%) |
Nov 19, 2012 | 26.79 | 28.08 | 26.50 | 28.03 | 414,529 | +1.93(+7.39%) |
Nov 16, 2012 | 25.42 | 26.25 | 25.30 | 26.10 | 261,177 | +0.66(+2.59%) |
Nov 15, 2012 | 25.60 | 25.80 | 25.17 | 25.44 | 318,909 | -0.22(-0.86%) |
Nov 14, 2012 | 26.37 | 26.59 | 25.44 | 25.66 | 159,629 | -0.65(-2.47%) |
Nov 13, 2012 | 26.62 | 26.91 | 25.57 | 26.31 | 92,699 | -0.35(-1.31%) |
Nov 12, 2012 | 26.31 | 27.60 | 24.51 | 26.66 | 160,129 | +0.37(+1.41%) |
Nov 09, 2012 | 26.64 | 26.90 | 25.55 | 26.29 | 173,714 | -0.47(-1.76%) |
Nov 08, 2012 | 26.47 | 28.10 | 26.00 | 26.76 | 611,274 | +1.25(+4.90%) |
Nov 07, 2012 | 26.33 | 26.64 | 25.47 | 25.51 | 158,652 | -1.00(-3.77%) |
Nov 06, 2012 | 25.83 | 27.28 | 25.69 | 26.51 | 323,480 | +0.80(+3.11%) |
Nov 05, 2012 | 25.22 | 25.86 | 24.96 | 25.71 | 130,222 | +0.44(+1.74%) |
Nov 02, 2012 | 25.14 | 25.45 | 25.05 | 25.27 | 193,707 | +0.21(+0.84%) |
Nov 01, 2012 | 25.27 | 26.00 | 24.77 | 25.06 | 132,900 | -0.21(-0.83%) |
Oct 31, 2012 | 24.56 | 25.81 | 22.81 | 25.27 | 148,065 | +0.92(+3.78%) |
Oct 26, 2012 | 24.76 | 24.35 | 24.35 | 24.35 | 196,600 | -0.54(-2.17%) |
Oct 25, 2012 | 25.40 | 25.46 | 24.60 | 24.89 | 125,463 | -0.30(-1.19%) |
Oct 24, 2012 | 25.26 | 25.74 | 24.75 | 25.19 | 210,711 | -0.01(-0.04%) |
Oct 23, 2012 | 24.93 | 25.70 | 24.74 | 25.20 | 230,089 | -0.10(-0.40%) |
Oct 19, 2012 | 25.35 | 25.89 | 25.14 | 25.30 | 111,794 | -0.22(-0.86%) |
Oct 18, 2012 | 25.45 | 25.73 | 25.45 | 25.52 | 160,466 | -0.01(-0.04%) |
Oct 17, 2012 | 25.17 | 25.69 | 25.16 | 25.53 | 187,991 | +0.38(+1.51%) |
Oct 16, 2012 | 24.92 | 25.56 | 24.92 | 25.15 | 131,297 | +0.30(+1.21%) |
Oct 15, 2012 | 24.35 | 24.98 | 24.25 | 24.85 | 89,798 | +0.45(+1.84%) |
Oct 12, 2012 | 24.24 | 24.67 | 24.12 | 24.40 | 86,430 | +0.19(+0.78%) |
Oct 11, 2012 | 24.90 | 25.33 | 24.13 | 24.21 | 107,870 | -0.62(-2.50%) |
Oct 10, 2012 | 24.31 | 24.92 | 24.27 | 24.83 | 102,546 | +0.38(+1.55%) |
Oct 09, 2012 | 24.98 | 25.02 | 24.38 | 24.45 | 336,797 | -0.53(-2.12%) |
Oct 08, 2012 | 24.95 | 25.37 | 24.78 | 24.98 | 302,627 | -0.12(-0.48%) |
Oct 05, 2012 | 24.45 | 25.21 | 24.39 | 25.10 | 354,513 | +0.71(+2.91%) |
Oct 04, 2012 | 23.80 | 24.45 | 23.80 | 24.39 | 269,139 | +0.73(+3.11%) |
Oct 03, 2012 | 23.55 | 24.00 | 23.34 | 23.66 | 194,974 | +0.20(+0.83%) |
Oct 02, 2012 | 23.74 | 23.99 | 23.14 | 23.46 | 251,309 | -0.16(-0.68%) |
Oct 01, 2012 | 22.42 | 24.12 | 22.42 | 23.62 | 503,925 | +1.57(+7.12%) |
Sep 28, 2012 | 21.82 | 22.20 | 21.52 | 22.05 | 174,129 | +0.12(+0.55%) |
Sep 27, 2012 | 22.02 | 22.78 | 21.63 | 21.93 | 184,538 | +0.27(+1.25%) |
Sep 26, 2012 | 22.30 | 22.33 | 21.50 | 21.66 | 235,076 | -0.65(-2.91%) |
Sep 25, 2012 | 22.93 | 23.05 | 22.27 | 22.31 | 254,963 | -0.57(-2.49%) |
Sep 24, 2012 | 23.20 | 23.26 | 22.76 | 22.88 | 196,014 | -0.54(-2.31%) |
Sep 21, 2012 | 23.84 | 23.96 | 23.20 | 23.42 | 326,906 | -0.16(-0.68%) |
Sep 20, 2012 | 23.87 | 23.96 | 23.31 | 23.58 | 134,731 | -0.44(-1.83%) |
Sep 19, 2012 | 23.29 | 24.16 | 23.21 | 24.02 | 157,864 | +0.72(+3.09%) |
Sep 18, 2012 | 23.67 | 23.73 | 22.81 | 23.30 | 480,397 | -0.36(-1.52%) |
Sep 17, 2012 | 24.18 | 24.19 | 23.51 | 23.66 | 290,485 | -0.74(-3.03%) |
Sep 14, 2012 | 25.35 | 25.64 | 24.33 | 24.40 | 201,538 | -0.95(-3.75%) |
Sep 13, 2012 | 23.19 | 25.59 | 23.19 | 25.35 | 460,063 | +1.31(+5.45%) |
Sep 12, 2012 | 24.37 | 24.58 | 23.45 | 24.04 | 320,332 | -0.30(-1.23%) |
Sep 11, 2012 | 24.75 | 24.80 | 24.03 | 24.34 | 318,079 | -0.45(-1.82%) |
Sep 10, 2012 | 25.34 | 25.78 | 24.70 | 24.79 | 302,674 | -0.60(-2.36%) |
Sep 07, 2012 | 26.25 | 26.40 | 25.34 | 25.39 | 304,046 | -0.70(-2.68%) |
Sep 06, 2012 | 26.01 | 26.86 | 25.89 | 26.09 | 528,223 | +0.20(+0.77%) |
Sep 05, 2012 | 24.84 | 26.98 | 24.35 | 25.89 | 1,929,975 | +1.94(+8.10%) |
Sep 04, 2012 | 23.58 | 24.11 | 23.16 | 23.95 | 750,235 | +0.79(+3.41%) |
Aug 31, 2012 | 22.47 | 23.25 | 22.13 | 23.16 | 331,685 | +0.86(+3.86%) |
Aug 30, 2012 | 22.64 | 22.66 | 22.14 | 22.30 | 216,029 | -0.37(-1.63%) |
Aug 29, 2012 | 21.94 | 22.96 | 21.75 | 22.67 | 284,453 | +0.70(+3.19%) |
Aug 27, 2012 | 22.11 | 22.93 | 21.80 | 21.97 | 332,594 | -0.15(-0.68%) |
Aug 24, 2012 | 21.75 | 22.17 | 21.67 | 22.12 | 197,411 | +0.28(+1.28%) |
Aug 23, 2012 | 21.75 | 21.97 | 21.28 | 21.84 | 204,591 | +0.06(+0.28%) |
Aug 22, 2012 | 21.89 | 22.22 | 21.04 | 21.78 | 124,788 | -0.06(-0.27%) |
Aug 21, 2012 | 21.91 | 22.06 | 21.48 | 21.84 | 169,620 | -0.09(-0.41%) |
Aug 20, 2012 | 22.25 | 22.30 | 21.78 | 21.93 | 151,582 | -0.42(-1.88%) |
Aug 17, 2012 | 21.75 | 22.41 | 21.65 | 22.35 | 164,552 | +0.68(+3.14%) |
Aug 16, 2012 | 21.40 | 21.92 | 21.29 | 21.67 | 178,932 | +0.30(+1.40%) |
Aug 15, 2012 | 21.06 | 21.55 | 20.94 | 21.37 | 332,755 | +0.42(+2.00%) |
Aug 14, 2012 | 21.54 | 21.62 | 20.76 | 20.95 | 353,619 | -0.51(-2.38%) |
Aug 13, 2012 | 21.33 | 21.65 | 20.86 | 21.46 | 202,164 | +0.17(+0.80%) |
Aug 10, 2012 | 22.15 | 22.15 | 21.22 | 21.29 | 347,045 | -0.96(-4.31%) |
Aug 09, 2012 | 20.91 | 22.26 | 20.67 | 22.25 | 610,653 | +1.37(+6.56%) |
Aug 08, 2012 | 21.36 | 21.62 | 20.81 | 20.88 | 398,393 | -0.50(-2.34%) |
Aug 07, 2012 | 18.39 | 21.46 | 18.39 | 21.38 | 1,218,545 | +3.03(+16.51%) |
Aug 06, 2012 | 18.03 | 18.48 | 17.95 | 18.35 | 376,554 | +0.39(+2.17%) |
Aug 03, 2012 | 17.86 | 18.09 | 17.47 | 17.96 | 219,354 | +0.30(+1.70%) |
Aug 02, 2012 | 17.62 | 17.85 | 17.46 | 17.66 | 281,792 | -0.15(-0.84%) |
Aug 01, 2012 | 17.88 | 18.12 | 17.70 | 17.81 | 475,061 | -0.04(-0.22%) |
Jul 31, 2012 | 17.82 | 18.00 | 17.50 | 17.85 | 319,981 | -0.06(-0.34%) |
Jul 30, 2012 | 17.52 | 18.03 | 17.36 | 17.91 | 713,215 | +0.48(+2.75%) |
Jul 27, 2012 | 16.59 | 17.61 | 16.41 | 17.43 | 394,109 | +0.90(+5.44%) |
Jul 26, 2012 | 16.41 | 16.55 | 16.22 | 16.53 | 107,122 | +0.27(+1.66%) |
Jul 25, 2012 | 16.20 | 16.47 | 16.03 | 16.26 | 175,834 | +0.13(+0.81%) |
Jul 24, 2012 | 16.08 | 16.32 | 15.78 | 16.13 | 344,324 | +0.07(+0.44%) |
Jul 23, 2012 | 16.45 | 16.47 | 16.06 | 16.06 | 149,829 | -0.67(-4.00%) |
Jul 20, 2012 | 16.75 | 17.00 | 16.51 | 16.73 | 229,819 | -0.15(-0.89%) |
Jul 19, 2012 | 16.25 | 17.02 | 16.13 | 16.88 | 673,018 | +0.73(+4.52%) |
Jul 18, 2012 | 15.99 | 16.20 | 15.82 | 16.15 | 289,017 | +0.16(+1.00%) |
Jul 17, 2012 | 16.10 | 16.31 | 15.86 | 15.99 | 209,635 | -0.07(-0.44%) |
Jul 16, 2012 | 16.10 | 16.24 | 15.77 | 16.06 | 524,682 | -0.09(-0.56%) |
Jul 13, 2012 | 15.50 | 16.18 | 15.32 | 16.15 | 261,424 | +0.68(+4.40%) |
Jul 12, 2012 | 15.24 | 15.73 | 15.07 | 15.47 | 380,321 | +0.10(+0.65%) |
Jul 11, 2012 | 15.34 | 15.50 | 14.84 | 15.37 | 1,336,352 | -0.84(-5.18%) |
Jul 10, 2012 | 16.04 | 16.47 | 16.04 | 16.21 | 242,824 | +0.01(+0.06%) |
Jul 09, 2012 | 16.02 | 16.36 | 15.93 | 16.20 | 173,885 | +0.10(+0.62%) |
Jul 06, 2012 | 16.17 | 16.36 | 15.97 | 16.10 | 120,960 | -0.19(-1.17%) |
Jul 05, 2012 | 15.94 | 16.58 | 15.92 | 16.29 | 161,567 | +0.34(+2.13%) |
Jul 03, 2012 | 15.90 | 16.32 | 15.85 | 15.95 | 188,636 | +0.05(+0.31%) |
Jul 02, 2012 | 14.80 | 15.90 | 14.80 | 15.90 | 430,238 | +1.10(+7.43%) |
Jun 29, 2012 | 14.80 | 15.10 | 14.58 | 14.80 | 268,448 | +0.30(+2.07%) |
Jun 28, 2012 | 14.72 | 14.80 | 14.40 | 14.50 | 341,106 | -0.35(-2.36%) |
Jun 27, 2012 | 15.31 | 15.31 | 14.68 | 14.85 | 323,543 | -0.49(-3.19%) |
Jun 26, 2012 | 15.82 | 15.84 | 15.29 | 15.34 | 177,196 | -0.49(-3.10%) |
Jun 25, 2012 | 15.80 | 15.91 | 15.49 | 15.83 | 144,408 | -0.03(-0.19%) |
Jun 22, 2012 | 16.16 | 16.35 | 15.76 | 15.86 | 266,729 | -0.28(-1.73%) |
Jun 21, 2012 | 16.87 | 16.90 | 16.00 | 16.14 | 193,455 | -0.65(-3.87%) |
Jun 20, 2012 | 16.51 | 16.86 | 16.19 | 16.79 | 215,843 | +0.24(+1.45%) |
Jun 19, 2012 | 16.35 | 16.70 | 16.27 | 16.55 | 187,802 | +0.23(+1.41%) |
Jun 18, 2012 | 16.08 | 16.38 | 15.70 | 16.32 | 201,372 | +0.14(+0.87%) |
Jun 15, 2012 | 15.98 | 16.49 | 15.90 | 16.18 | 194,846 | +0.14(+0.87%) |
Jun 14, 2012 | 16.58 | 16.72 | 15.78 | 16.04 | 219,770 | -0.59(-3.55%) |
Jun 13, 2012 | 16.80 | 16.99 | 16.48 | 16.63 | 249,874 | -0.26(-1.54%) |
Jun 12, 2012 | 16.58 | 17.15 | 16.43 | 16.89 | 259,333 | +0.32(+1.93%) |
Jun 11, 2012 | 16.34 | 17.37 | 16.32 | 16.57 | 467,110 | +0.42(+2.60%) |
Jun 08, 2012 | 15.47 | 16.36 | 15.31 | 16.15 | 329,975 | +0.68(+4.40%) |
Jun 07, 2012 | 15.26 | 15.90 | 15.02 | 15.47 | 467,578 | +0.25(+1.64%) |
Jun 06, 2012 | 17.17 | 17.17 | 14.82 | 15.22 | 1,092,884 | -1.84(-10.79%) |
Jun 05, 2012 | 16.68 | 17.50 | 16.68 | 17.06 | 426,380 | +0.34(+2.03%) |
Jun 04, 2012 | 18.40 | 19.01 | 15.51 | 16.72 | 1,179,735 | -0.99(-5.59%) |
Jun 01, 2012 | 17.16 | 17.86 | 16.62 | 17.71 | 809,943 | +0.22(+1.26%) |
May 31, 2012 | 17.12 | 17.79 | 16.80 | 17.49 | 878,713 | +0.37(+2.16%) |
May 30, 2012 | 17.24 | 17.37 | 16.97 | 17.12 | 421,068 | -0.32(-1.83%) |
May 29, 2012 | 17.89 | 17.90 | 17.21 | 17.44 | 205,308 | -0.27(-1.52%) |
May 25, 2012 | 17.84 | 17.87 | 17.64 | 17.71 | 86,181 | -0.04(-0.23%) |
May 24, 2012 | 18.00 | 18.00 | 17.53 | 17.75 | 183,827 | -0.18(-1.00%) |
May 23, 2012 | 17.05 | 17.95 | 17.01 | 17.93 | 305,736 | +0.76(+4.43%) |
May 22, 2012 | 17.33 | 17.80 | 16.93 | 17.17 | 140,225 | -0.07(-0.41%) |
May 21, 2012 | 17.01 | 17.46 | 16.60 | 17.24 | 185,394 | +0.26(+1.53%) |
May 18, 2012 | 17.00 | 17.25 | 16.69 | 16.98 | 141,842 | -0.02(-0.12%) |
May 17, 2012 | 18.07 | 18.07 | 16.94 | 17.00 | 334,754 | -1.11(-6.13%) |
May 16, 2012 | 18.10 | 18.32 | 17.94 | 18.11 | 193,368 | +0.12(+0.67%) |
May 15, 2012 | 17.96 | 18.35 | 17.89 | 17.99 | 133,766 | +0.06(+0.33%) |
May 14, 2012 | 17.91 | 18.14 | 17.67 | 17.93 | 155,698 | -0.07(-0.39%) |
May 11, 2012 | 17.86 | 18.20 | 17.74 | 18.00 | 248,579 | +0.02(+0.11%) |
May 10, 2012 | 17.72 | 18.04 | 17.63 | 17.98 | 214,001 | +0.41(+2.33%) |
May 09, 2012 | 17.65 | 17.96 | 17.52 | 17.57 | 327,619 | -0.31(-1.73%) |
May 08, 2012 | 17.22 | 18.09 | 16.70 | 17.88 | 384,443 | +0.38(+2.17%) |
May 07, 2012 | 17.13 | 17.80 | 17.11 | 17.50 | 624,528 | +1.08(+6.58%) |
May 04, 2012 | 16.48 | 16.50 | 16.11 | 16.42 | 163,474 | -0.16(-0.97%) |
May 03, 2012 | 16.87 | 17.03 | 16.30 | 16.58 | 248,685 | -0.31(-1.84%) |
May 02, 2012 | 16.61 | 17.00 | 16.54 | 16.89 | 204,180 | +0.05(+0.30%) |