Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.15 | 27.96 | 27.15 | 27.89 | 71,504 | +0.74(+2.73%) |
Jan 30, 2013 | 27.32 | 27.42 | 27.15 | 27.15 | 62,804 | -0.29(-1.06%) |
Jan 29, 2013 | 27.04 | 27.57 | 27.03 | 27.44 | 108,766 | +0.45(+1.67%) |
Jan 28, 2013 | 26.88 | 27.04 | 26.80 | 26.99 | 54,053 | +0.13(+0.48%) |
Jan 25, 2013 | 27.08 | 27.19 | 26.77 | 26.86 | 93,774 | -0.17(-0.63%) |
Jan 24, 2013 | 27.19 | 27.54 | 26.88 | 27.03 | 68,219 | -0.30(-1.10%) |
Jan 23, 2013 | 27.36 | 27.52 | 27.33 | 27.33 | 79,056 | -0.02(-0.07%) |
Jan 22, 2013 | 27.10 | 27.35 | 27.10 | 27.35 | 71,249 | +0.28(+1.03%) |
Jan 18, 2013 | 27.07 | 27.11 | 26.98 | 27.07 | 33,874 | +0.14(+0.52%) |
Jan 17, 2013 | 26.95 | 27.23 | 26.81 | 26.93 | 79,581 | +0.28(+1.05%) |
Jan 16, 2013 | 26.50 | 27.06 | 26.00 | 26.65 | 58,578 | +0.09(+0.34%) |
Jan 15, 2013 | 27.05 | 27.05 | 26.50 | 26.56 | 124,212 | -0.48(-1.78%) |
Jan 14, 2013 | 27.52 | 27.52 | 27.01 | 27.04 | 43,079 | -0.26(-0.96%) |
Jan 11, 2013 | 27.33 | 27.42 | 27.11 | 27.30 | 23,821 | +0.11(+0.41%) |
Jan 10, 2013 | 27.40 | 27.53 | 27.07 | 27.19 | 83,129 | -0.86(-3.07%) |
Jan 09, 2013 | 27.73 | 28.09 | 27.62 | 28.05 | 106,301 | +0.45(+1.63%) |
Jan 08, 2013 | 27.75 | 27.75 | 27.47 | 27.60 | 118,528 | -0.09(-0.33%) |
Jan 07, 2013 | 27.75 | 27.75 | 27.25 | 27.69 | 93,973 | -0.06(-0.22%) |
Jan 04, 2013 | 27.25 | 27.83 | 27.25 | 27.75 | 91,684 | +0.57(+2.10%) |
Jan 03, 2013 | 27.35 | 27.38 | 26.85 | 27.18 | 71,618 | +0.09(+0.33%) |
Jan 02, 2013 | 26.94 | 27.13 | 26.67 | 27.09 | 128,999 | +1.03(+3.95%) |
Dec 31, 2012 | 25.04 | 26.14 | 24.86 | 26.06 | 34,540 | +0.86(+3.40%) |
Dec 28, 2012 | 25.38 | 25.48 | 25.18 | 25.20 | 31,670 | -0.23(-0.90%) |
Dec 27, 2012 | 25.85 | 25.85 | 24.80 | 25.43 | 105,044 | -0.24(-0.93%) |
Dec 26, 2012 | 26.06 | 26.13 | 25.66 | 25.67 | 27,342 | -0.23(-0.89%) |
Dec 24, 2012 | 26.00 | 26.00 | 25.66 | 25.90 | 39,012 | -0.03(-0.12%) |
Dec 21, 2012 | 26.03 | 26.55 | 25.60 | 25.93 | 54,958 | -0.31(-1.18%) |
Dec 20, 2012 | 26.48 | 26.48 | 25.99 | 26.24 | 123,860 | -0.06(-0.23%) |
Dec 19, 2012 | 25.85 | 26.30 | 25.80 | 26.30 | 168,395 | +0.50(+1.95%) |
Dec 18, 2012 | 25.65 | 25.80 | 25.25 | 25.80 | 180,523 | +0.46(+1.80%) |
Dec 17, 2012 | 24.85 | 25.34 | 24.85 | 25.34 | 102,083 | +0.74(+3.01%) |
Dec 14, 2012 | 24.50 | 24.89 | 24.50 | 24.60 | 20,390 | +0.15(+0.62%) |
Dec 13, 2012 | 24.54 | 24.62 | 24.37 | 24.45 | 39,440 | -0.04(-0.17%) |
Dec 12, 2012 | 24.88 | 24.88 | 24.39 | 24.49 | 148,625 | -0.13(-0.53%) |
Dec 11, 2012 | 24.66 | 24.68 | 24.40 | 24.62 | 61,715 | +0.01(+0.04%) |
Dec 10, 2012 | 24.58 | 24.69 | 24.47 | 24.61 | 87,973 | +0.09(+0.37%) |
Dec 07, 2012 | 24.59 | 24.60 | 24.35 | 24.52 | 18,155 | +0.12(+0.49%) |
Dec 06, 2012 | 24.39 | 24.40 | 24.24 | 24.40 | 19,578 | +0.16(+0.66%) |
Dec 05, 2012 | 24.28 | 24.51 | 24.20 | 24.24 | 40,201 | -0.15(-0.62%) |
Dec 04, 2012 | 24.68 | 24.68 | 24.31 | 24.39 | 183,650 | -0.54(-2.17%) |
Nov 30, 2012 | 24.90 | 24.97 | 24.77 | 24.93 | 31,259 | +0.11(+0.45%) |
Nov 29, 2012 | 24.45 | 24.89 | 24.45 | 24.82 | 50,189 | +0.47(+1.93%) |
Nov 28, 2012 | 24.25 | 24.41 | 23.95 | 24.35 | 18,633 | -0.08(-0.33%) |
Nov 27, 2012 | 24.72 | 24.84 | 24.43 | 24.43 | 38,793 | -0.18(-0.73%) |
Nov 26, 2012 | 24.49 | 24.63 | 24.37 | 24.61 | 40,362 | +0.16(+0.65%) |
Nov 23, 2012 | 24.31 | 24.50 | 24.28 | 24.45 | 32,683 | +0.36(+1.49%) |
Nov 21, 2012 | 23.82 | 24.09 | 23.82 | 24.09 | 29,489 | +0.27(+1.13%) |
Nov 20, 2012 | 24.03 | 24.05 | 23.55 | 23.82 | 38,766 | -0.21(-0.87%) |
Nov 19, 2012 | 23.61 | 24.07 | 23.60 | 24.03 | 108,070 | +0.83(+3.58%) |
Nov 16, 2012 | 21.99 | 23.23 | 21.94 | 23.20 | 128,720 | +1.22(+5.53%) |
Nov 15, 2012 | 20.95 | 22.04 | 20.90 | 21.98 | 164,889 | +1.02(+4.89%) |
Nov 14, 2012 | 23.33 | 23.33 | 20.83 | 20.96 | 379,816 | -2.12(-9.19%) |
Nov 13, 2012 | 23.67 | 23.67 | 23.08 | 23.08 | 69,580 | -0.59(-2.49%) |
Nov 12, 2012 | 23.38 | 23.71 | 23.38 | 23.67 | 40,655 | +0.51(+2.18%) |
Nov 09, 2012 | 23.60 | 23.60 | 23.05 | 23.16 | 91,285 | -0.46(-1.93%) |
Nov 08, 2012 | 23.90 | 24.37 | 23.62 | 23.62 | 61,505 | -0.17(-0.71%) |
Nov 07, 2012 | 24.92 | 24.92 | 23.54 | 23.79 | 176,909 | -1.17(-4.69%) |
Nov 06, 2012 | 25.13 | 25.49 | 24.94 | 24.96 | 57,173 | +0.10(+0.40%) |
Nov 05, 2012 | 24.69 | 24.95 | 24.65 | 24.86 | 65,857 | +0.00(+0.00%) |
Nov 02, 2012 | 25.72 | 25.72 | 24.85 | 24.86 | 67,878 | -0.95(-3.70%) |
Nov 01, 2012 | 25.80 | 26.45 | 25.51 | 25.81 | 138,490 | +0.30(+1.19%) |
Oct 31, 2012 | 25.50 | 25.65 | 25.10 | 25.51 | 39,931 | +0.22(+0.87%) |
Oct 26, 2012 | 25.26 | 25.29 | 25.29 | 25.29 | 48,800 | +0.03(+0.12%) |
Oct 25, 2012 | 25.15 | 25.38 | 24.79 | 25.26 | 13,495 | +0.39(+1.57%) |
Oct 24, 2012 | 24.75 | 25.33 | 24.75 | 24.87 | 24,174 | +0.06(+0.24%) |
Oct 23, 2012 | 24.61 | 24.92 | 24.50 | 24.81 | 79,436 | -0.43(-1.72%) |
Oct 19, 2012 | 25.80 | 25.80 | 25.04 | 25.24 | 47,003 | -0.55(-2.12%) |
Oct 18, 2012 | 25.57 | 25.89 | 25.50 | 25.79 | 70,182 | +0.19(+0.74%) |
Oct 17, 2012 | 25.30 | 25.60 | 25.16 | 25.60 | 68,244 | +0.36(+1.43%) |
Oct 16, 2012 | 24.85 | 25.24 | 24.71 | 25.24 | 48,011 | +0.62(+2.52%) |
Oct 15, 2012 | 24.75 | 24.75 | 24.13 | 24.62 | 66,893 | +0.07(+0.29%) |
Oct 12, 2012 | 25.08 | 25.10 | 24.51 | 24.55 | 91,993 | -0.45(-1.80%) |
Oct 11, 2012 | 25.00 | 25.29 | 24.82 | 25.00 | 32,842 | +0.13(+0.52%) |
Oct 10, 2012 | 25.32 | 25.33 | 24.62 | 24.87 | 189,120 | -1.35(-5.15%) |
Oct 09, 2012 | 26.74 | 26.88 | 26.15 | 26.22 | 191,170 | -0.45(-1.69%) |
Oct 08, 2012 | 26.86 | 26.87 | 26.56 | 26.67 | 95,769 | -0.19(-0.71%) |
Oct 05, 2012 | 26.50 | 26.97 | 26.50 | 26.86 | 161,482 | +0.44(+1.67%) |
Oct 04, 2012 | 26.16 | 26.48 | 26.02 | 26.42 | 75,906 | +0.58(+2.24%) |
Oct 03, 2012 | 26.28 | 26.28 | 25.69 | 25.84 | 94,081 | -0.21(-0.81%) |
Oct 02, 2012 | 26.10 | 26.19 | 25.85 | 26.05 | 52,993 | +0.10(+0.39%) |
Oct 01, 2012 | 26.06 | 26.22 | 25.90 | 25.95 | 41,990 | +0.15(+0.58%) |
Sep 28, 2012 | 26.06 | 26.06 | 25.63 | 25.80 | 35,331 | -0.26(-1.00%) |
Sep 27, 2012 | 25.43 | 26.17 | 25.43 | 26.06 | 52,905 | +0.57(+2.24%) |
Sep 26, 2012 | 25.55 | 25.83 | 24.53 | 25.49 | 134,975 | -0.17(-0.67%) |
Sep 25, 2012 | 26.80 | 26.80 | 25.63 | 25.66 | 90,621 | -0.89(-3.35%) |
Sep 24, 2012 | 26.73 | 26.73 | 26.47 | 26.55 | 58,766 | -0.12(-0.45%) |
Sep 21, 2012 | 26.75 | 26.84 | 26.61 | 26.67 | 36,934 | +0.17(+0.64%) |
Sep 20, 2012 | 26.10 | 26.52 | 26.10 | 26.50 | 49,875 | -0.08(-0.30%) |
Sep 19, 2012 | 26.35 | 26.62 | 26.09 | 26.58 | 36,846 | +0.50(+1.92%) |
Sep 18, 2012 | 26.68 | 26.68 | 26.00 | 26.08 | 43,570 | -0.77(-2.87%) |
Sep 17, 2012 | 27.05 | 27.05 | 26.53 | 26.85 | 20,488 | -0.06(-0.22%) |
Sep 14, 2012 | 26.43 | 27.01 | 26.43 | 26.91 | 73,727 | +0.42(+1.60%) |
Sep 13, 2012 | 26.15 | 26.71 | 25.76 | 26.49 | 111,493 | +0.53(+2.03%) |
Sep 12, 2012 | 26.05 | 26.09 | 25.56 | 25.96 | 111,262 | +0.26(+1.02%) |
Sep 11, 2012 | 25.65 | 25.82 | 25.57 | 25.70 | 75,738 | +0.13(+0.50%) |
Sep 10, 2012 | 25.50 | 25.65 | 25.39 | 25.57 | 36,003 | +0.20(+0.79%) |
Sep 07, 2012 | 25.36 | 25.47 | 25.36 | 25.37 | 35,187 | +0.01(+0.04%) |
Sep 06, 2012 | 25.16 | 25.44 | 25.16 | 25.36 | 68,083 | +0.36(+1.44%) |
Sep 05, 2012 | 24.97 | 25.01 | 24.82 | 25.00 | 41,074 | +0.16(+0.64%) |
Sep 04, 2012 | 24.45 | 24.86 | 24.39 | 24.84 | 51,414 | +0.48(+1.97%) |
Aug 31, 2012 | 24.44 | 24.44 | 24.04 | 24.36 | 58,752 | +0.17(+0.70%) |
Aug 30, 2012 | 24.40 | 24.42 | 24.17 | 24.19 | 36,251 | -0.29(-1.18%) |
Aug 29, 2012 | 24.42 | 24.60 | 24.36 | 24.48 | 62,159 | +0.43(+1.79%) |
Aug 27, 2012 | 23.84 | 24.24 | 23.84 | 24.05 | 39,626 | +0.19(+0.79%) |
Aug 24, 2012 | 23.57 | 23.93 | 23.50 | 23.86 | 20,559 | +0.36(+1.54%) |
Aug 23, 2012 | 24.03 | 24.03 | 23.26 | 23.50 | 85,814 | -0.52(-2.16%) |
Aug 22, 2012 | 23.75 | 24.07 | 23.75 | 24.02 | 17,813 | +0.05(+0.21%) |
Aug 21, 2012 | 24.31 | 24.46 | 23.92 | 23.97 | 38,457 | -0.20(-0.83%) |
Aug 20, 2012 | 23.82 | 24.21 | 23.82 | 24.17 | 26,474 | +0.10(+0.42%) |
Aug 17, 2012 | 24.07 | 24.07 | 23.75 | 24.07 | 27,347 | +0.00(+0.00%) |
Aug 16, 2012 | 23.78 | 24.14 | 23.78 | 24.07 | 32,866 | +0.27(+1.13%) |
Aug 15, 2012 | 23.64 | 23.84 | 23.64 | 23.80 | 18,565 | +0.15(+0.63%) |
Aug 14, 2012 | 23.89 | 23.89 | 23.50 | 23.65 | 54,789 | +0.00(+0.01%) |
Aug 13, 2012 | 23.58 | 23.71 | 23.37 | 23.65 | 31,856 | +0.19(+0.80%) |
Aug 10, 2012 | 23.27 | 23.47 | 23.23 | 23.46 | 19,508 | +0.19(+0.82%) |
Aug 09, 2012 | 23.14 | 23.32 | 23.10 | 23.27 | 41,526 | +0.19(+0.82%) |
Aug 08, 2012 | 22.85 | 23.12 | 22.82 | 23.08 | 29,390 | +0.14(+0.61%) |
Aug 07, 2012 | 22.80 | 23.28 | 22.80 | 22.94 | 36,473 | -0.04(-0.17%) |
Aug 06, 2012 | 22.88 | 23.09 | 22.69 | 22.98 | 45,044 | +0.29(+1.28%) |
Aug 03, 2012 | 22.25 | 22.82 | 22.25 | 22.69 | 31,301 | +0.60(+2.72%) |
Aug 02, 2012 | 22.05 | 22.25 | 21.85 | 22.09 | 54,689 | -0.01(-0.05%) |
Aug 01, 2012 | 22.52 | 22.66 | 22.10 | 22.10 | 45,679 | -0.13(-0.58%) |
Jul 31, 2012 | 22.50 | 22.68 | 22.23 | 22.23 | 30,212 | -0.21(-0.94%) |
Jul 30, 2012 | 22.72 | 22.72 | 22.43 | 22.44 | 62,659 | -0.08(-0.36%) |
Jul 27, 2012 | 22.49 | 22.75 | 22.23 | 22.52 | 59,037 | +0.37(+1.67%) |
Jul 26, 2012 | 22.56 | 22.75 | 21.97 | 22.15 | 80,192 | +0.25(+1.14%) |
Jul 25, 2012 | 22.03 | 22.05 | 21.83 | 21.90 | 35,129 | +0.17(+0.78%) |
Jul 24, 2012 | 22.08 | 22.10 | 21.50 | 21.73 | 25,700 | -0.25(-1.14%) |
Jul 23, 2012 | 22.15 | 22.15 | 21.68 | 21.98 | 46,552 | -0.37(-1.66%) |
Jul 20, 2012 | 22.03 | 22.36 | 22.03 | 22.35 | 9,598 | -0.06(-0.27%) |
Jul 19, 2012 | 22.50 | 22.70 | 22.36 | 22.41 | 20,500 | -0.21(-0.93%) |
Jul 18, 2012 | 22.72 | 22.80 | 22.57 | 22.62 | 14,325 | -0.10(-0.44%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.45 | 22.72 | 30,719 | +0.08(+0.35%) |
Jul 16, 2012 | 22.50 | 22.83 | 22.50 | 22.64 | 32,339 | +0.04(+0.18%) |
Jul 13, 2012 | 22.10 | 23.16 | 22.05 | 22.60 | 40,052 | +0.44(+1.99%) |
Jul 12, 2012 | 22.49 | 22.49 | 21.52 | 22.16 | 74,264 | -0.83(-3.61%) |
Jul 11, 2012 | 23.00 | 23.08 | 22.79 | 22.99 | 50,356 | -0.34(-1.46%) |
Jul 10, 2012 | 23.50 | 23.76 | 23.24 | 23.33 | 47,177 | -0.16(-0.68%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.25 | 23.49 | 37,188 | +0.07(+0.30%) |
Jul 06, 2012 | 23.50 | 23.50 | 23.28 | 23.42 | 46,021 | -0.12(-0.51%) |
Jul 05, 2012 | 23.50 | 23.74 | 23.45 | 23.54 | 35,996 | +0.07(+0.31%) |
Jul 03, 2012 | 23.72 | 23.75 | 23.29 | 23.47 | 16,249 | +0.07(+0.29%) |
Jul 02, 2012 | 23.00 | 23.40 | 22.79 | 23.40 | 36,689 | +0.73(+3.22%) |
Jun 29, 2012 | 22.24 | 22.75 | 22.24 | 22.67 | 37,029 | +0.67(+3.05%) |
Jun 28, 2012 | 21.98 | 22.07 | 21.33 | 22.00 | 19,098 | -0.10(-0.45%) |
Jun 27, 2012 | 21.96 | 22.25 | 21.96 | 22.10 | 33,480 | +0.42(+1.94%) |
Jun 26, 2012 | 21.64 | 21.79 | 21.47 | 21.68 | 4,210 | +0.17(+0.80%) |
Jun 25, 2012 | 21.55 | 21.58 | 21.43 | 21.51 | 13,083 | -0.32(-1.48%) |
Jun 22, 2012 | 21.46 | 21.84 | 21.44 | 21.83 | 8,080 | +0.37(+1.72%) |
Jun 21, 2012 | 21.72 | 21.72 | 21.33 | 21.46 | 34,397 | -0.33(-1.53%) |
Jun 20, 2012 | 21.74 | 22.03 | 21.69 | 21.79 | 25,995 | -0.07(-0.31%) |
Jun 19, 2012 | 21.35 | 22.00 | 21.35 | 21.86 | 26,507 | +0.39(+1.82%) |
Jun 18, 2012 | 21.45 | 21.56 | 21.28 | 21.47 | 31,429 | +0.02(+0.09%) |
Jun 15, 2012 | 21.33 | 21.45 | 21.06 | 21.45 | 15,600 | +0.26(+1.23%) |
Jun 14, 2012 | 20.88 | 21.22 | 20.86 | 21.19 | 18,139 | +0.28(+1.34%) |
Jun 13, 2012 | 20.91 | 21.30 | 20.90 | 20.91 | 9,552 | -0.05(-0.24%) |
Jun 12, 2012 | 20.84 | 20.98 | 20.50 | 20.96 | 23,906 | +0.49(+2.39%) |
Jun 11, 2012 | 21.00 | 21.51 | 20.47 | 20.47 | 46,033 | -0.21(-1.02%) |
Jun 08, 2012 | 20.38 | 20.73 | 20.16 | 20.68 | 15,640 | +0.44(+2.17%) |
Jun 07, 2012 | 20.86 | 20.99 | 20.24 | 20.24 | 25,470 | -0.11(-0.54%) |
Jun 06, 2012 | 19.63 | 20.40 | 19.63 | 20.35 | 31,001 | +0.85(+4.35%) |
Jun 05, 2012 | 18.71 | 19.50 | 18.71 | 19.50 | 16,350 | +0.53(+2.79%) |
Jun 04, 2012 | 19.20 | 19.29 | 18.72 | 18.97 | 41,403 | -0.22(-1.14%) |
Jun 01, 2012 | 18.88 | 19.43 | 18.79 | 19.19 | 26,644 | -0.69(-3.48%) |
May 31, 2012 | 19.51 | 19.88 | 19.42 | 19.88 | 13,854 | +0.24(+1.23%) |
May 30, 2012 | 19.75 | 19.75 | 19.62 | 19.64 | 8,110 | -0.27(-1.35%) |
May 29, 2012 | 19.75 | 19.91 | 19.64 | 19.91 | 12,544 | +0.35(+1.79%) |
May 25, 2012 | 19.74 | 19.74 | 19.56 | 19.56 | 14,686 | -0.04(-0.20%) |
May 24, 2012 | 19.47 | 19.60 | 19.22 | 19.60 | 26,200 | +0.22(+1.12%) |
May 23, 2012 | 18.38 | 19.38 | 18.38 | 19.38 | 23,759 | +0.61(+3.26%) |
May 22, 2012 | 19.00 | 19.45 | 18.61 | 18.77 | 95,461 | -0.02(-0.11%) |
May 21, 2012 | 18.08 | 18.83 | 17.97 | 18.79 | 120,703 | +0.91(+5.09%) |
May 18, 2012 | 18.82 | 19.00 | 17.74 | 17.88 | 161,202 | -0.98(-5.20%) |
May 17, 2012 | 19.60 | 19.60 | 18.78 | 18.86 | 78,500 | -0.84(-4.26%) |
May 16, 2012 | 19.88 | 20.17 | 19.70 | 19.70 | 23,538 | -0.18(-0.91%) |
May 15, 2012 | 20.00 | 20.51 | 19.88 | 19.88 | 56,113 | -0.02(-0.10%) |
May 14, 2012 | 20.12 | 20.19 | 19.89 | 19.90 | 32,011 | -0.37(-1.83%) |
May 11, 2012 | 20.10 | 20.57 | 19.53 | 20.27 | 30,417 | -0.03(-0.15%) |
May 10, 2012 | 20.55 | 20.59 | 20.30 | 20.30 | 10,144 | +0.10(+0.50%) |
May 09, 2012 | 20.03 | 20.31 | 19.93 | 20.20 | 11,469 | +0.07(+0.33%) |
May 08, 2012 | 19.95 | 20.14 | 19.86 | 20.13 | 49,514 | +0.07(+0.37%) |
May 07, 2012 | 19.63 | 20.18 | 19.63 | 20.06 | 47,605 | +0.15(+0.75%) |
May 04, 2012 | 20.22 | 20.22 | 19.85 | 19.91 | 21,478 | -0.37(-1.81%) |
May 03, 2012 | 20.69 | 20.69 | 20.08 | 20.28 | 16,209 | -0.27(-1.33%) |
May 02, 2012 | 20.40 | 20.61 | 20.00 | 20.55 | 32,675 | +0.22(+1.10%) |
May 01, 2012 | 20.70 | 20.80 | 20.33 | 20.33 | 29,816 | -0.32(-1.57%) |
Apr 30, 2012 | 20.69 | 20.85 | 20.50 | 20.65 | 14,656 | -0.04(-0.19%) |
Apr 27, 2012 | 20.45 | 20.82 | 20.37 | 20.69 | 78,434 | +0.29(+1.42%) |
Apr 26, 2012 | 20.28 | 20.55 | 20.20 | 20.40 | 59,268 | +0.14(+0.70%) |
Apr 25, 2012 | 20.30 | 20.40 | 20.10 | 20.26 | 30,401 | +0.39(+1.96%) |
Apr 24, 2012 | 19.69 | 19.93 | 19.61 | 19.87 | 42,023 | +0.40(+2.05%) |
Apr 23, 2012 | 19.70 | 19.88 | 19.20 | 19.47 | 53,406 | -0.22(-1.12%) |
Apr 20, 2012 | 19.43 | 19.84 | 19.43 | 19.69 | 7,100 | +0.25(+1.29%) |
Apr 19, 2012 | 19.79 | 19.79 | 19.34 | 19.44 | 12,752 | -0.11(-0.56%) |
Apr 18, 2012 | 19.80 | 19.99 | 19.42 | 19.55 | 32,582 | -0.31(-1.56%) |
Apr 17, 2012 | 19.65 | 19.98 | 19.61 | 19.86 | 4,600 | +0.42(+2.16%) |
Apr 16, 2012 | 19.20 | 19.44 | 19.04 | 19.44 | 20,405 | +0.19(+0.99%) |
Apr 13, 2012 | 19.95 | 19.95 | 19.21 | 19.25 | 34,199 | -0.71(-3.56%) |
Apr 12, 2012 | 19.59 | 20.00 | 19.36 | 19.96 | 41,730 | +0.84(+4.39%) |
Apr 11, 2012 | 19.60 | 19.60 | 19.07 | 19.12 | 20,646 | -0.56(-2.83%) |
Apr 10, 2012 | 20.69 | 20.83 | 19.46 | 19.68 | 89,724 | -0.92(-4.48%) |
Apr 09, 2012 | 20.75 | 20.75 | 20.37 | 20.60 | 59,656 | -0.35(-1.67%) |
Apr 05, 2012 | 21.05 | 21.17 | 20.95 | 20.95 | 33,438 | -0.16(-0.76%) |
Apr 04, 2012 | 21.05 | 21.33 | 20.89 | 21.11 | 45,276 | -0.37(-1.72%) |
Apr 03, 2012 | 21.37 | 21.60 | 21.37 | 21.48 | 15,024 | -0.10(-0.46%) |
Apr 02, 2012 | 21.09 | 21.73 | 21.06 | 21.58 | 25,722 | +0.58(+2.76%) |
Mar 30, 2012 | 20.85 | 21.15 | 20.80 | 21.00 | 19,785 | +0.20(+0.96%) |
Mar 29, 2012 | 20.90 | 20.90 | 20.56 | 20.80 | 9,876 | -0.10(-0.48%) |
Mar 28, 2012 | 21.30 | 21.30 | 20.67 | 20.90 | 38,225 | -0.23(-1.09%) |
Mar 27, 2012 | 21.30 | 21.30 | 21.09 | 21.13 | 78,105 | -0.14(-0.66%) |
Mar 26, 2012 | 21.50 | 21.50 | 20.51 | 21.27 | 37,653 | +0.39(+1.88%) |
Mar 23, 2012 | 20.80 | 20.94 | 20.38 | 20.88 | 205,371 | +0.30(+1.44%) |
Mar 22, 2012 | 20.98 | 20.98 | 20.44 | 20.58 | 38,025 | -0.42(-2.00%) |
Mar 21, 2012 | 21.33 | 21.33 | 21.00 | 21.00 | 15,332 | -0.13(-0.62%) |
Mar 20, 2012 | 21.35 | 21.44 | 21.03 | 21.13 | 78,470 | -0.18(-0.84%) |
Mar 19, 2012 | 21.27 | 21.45 | 20.97 | 21.31 | 40,238 | +0.19(+0.90%) |
Mar 16, 2012 | 21.29 | 21.29 | 21.12 | 21.12 | 29,340 | -0.30(-1.40%) |
Mar 15, 2012 | 21.23 | 21.42 | 21.15 | 21.42 | 6,911 | +0.25(+1.18%) |
Mar 14, 2012 | 21.09 | 21.35 | 21.09 | 21.17 | 38,619 | -0.09(-0.43%) |
Mar 13, 2012 | 21.00 | 21.30 | 21.00 | 21.26 | 50,451 | +0.37(+1.78%) |
Mar 12, 2012 | 20.99 | 20.99 | 20.82 | 20.89 | 12,394 | +0.08(+0.38%) |
Mar 09, 2012 | 20.81 | 21.09 | 20.76 | 20.81 | 11,105 | +0.18(+0.87%) |
Mar 08, 2012 | 20.67 | 20.76 | 20.54 | 20.63 | 20,480 | +0.29(+1.43%) |
Mar 07, 2012 | 19.50 | 20.49 | 19.50 | 20.34 | 31,458 | +0.81(+4.15%) |
Mar 06, 2012 | 20.00 | 20.13 | 19.50 | 19.53 | 44,043 | -0.92(-4.50%) |
Mar 05, 2012 | 20.35 | 20.47 | 20.08 | 20.45 | 11,185 | +0.11(+0.54%) |
Mar 02, 2012 | 20.88 | 20.88 | 20.27 | 20.34 | 41,653 | -0.45(-2.16%) |
Mar 01, 2012 | 20.61 | 20.97 | 20.61 | 20.79 | 10,782 | +0.14(+0.68%) |
Feb 29, 2012 | 20.95 | 20.97 | 20.65 | 20.65 | 7,949 | -0.30(-1.43%) |
Feb 28, 2012 | 20.81 | 21.07 | 20.68 | 20.95 | 20,218 | +0.03(+0.14%) |
Feb 27, 2012 | 20.79 | 20.96 | 20.48 | 20.92 | 30,072 | +0.09(+0.43%) |
Feb 24, 2012 | 21.00 | 21.00 | 20.69 | 20.83 | 18,943 | -0.17(-0.81%) |
Feb 23, 2012 | 20.68 | 21.00 | 20.62 | 21.00 | 16,560 | +0.32(+1.55%) |
Feb 22, 2012 | 20.68 | 20.93 | 20.68 | 20.68 | 16,815 | -0.23(-1.10%) |
Feb 21, 2012 | 21.17 | 21.30 | 20.79 | 20.91 | 50,883 | -0.02(-0.10%) |
Feb 17, 2012 | 20.81 | 20.95 | 20.73 | 20.93 | 19,617 | +0.28(+1.36%) |
Feb 16, 2012 | 20.11 | 20.65 | 20.01 | 20.65 | 40,092 | +0.74(+3.71%) |
Feb 15, 2012 | 20.50 | 20.60 | 19.91 | 19.91 | 35,284 | -0.31(-1.53%) |
Feb 14, 2012 | 20.39 | 20.45 | 20.16 | 20.22 | 21,570 | -0.16(-0.80%) |
Feb 13, 2012 | 20.51 | 20.55 | 20.24 | 20.38 | 11,775 | +0.25(+1.26%) |
Feb 10, 2012 | 20.21 | 20.21 | 19.93 | 20.13 | 36,517 | -0.24(-1.18%) |
Feb 09, 2012 | 20.30 | 20.40 | 20.16 | 20.37 | 35,250 | +0.24(+1.19%) |
Feb 08, 2012 | 20.99 | 20.99 | 20.06 | 20.13 | 63,773 | -0.72(-3.45%) |
Feb 07, 2012 | 20.60 | 20.85 | 20.38 | 20.85 | 17,738 | +0.30(+1.44%) |
Feb 06, 2012 | 20.89 | 21.25 | 20.51 | 20.55 | 33,650 | -0.28(-1.33%) |
Feb 03, 2012 | 20.78 | 21.00 | 20.59 | 20.83 | 38,799 | +0.63(+3.11%) |
Feb 02, 2012 | 20.26 | 20.33 | 19.87 | 20.20 | 17,547 | +0.16(+0.81%) |