Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.78 | 26.22 | 25.78 | 25.97 | 578,427 | +0.00(+0.00%) |
Mar 27, 2013 | 26.26 | 26.48 | 25.81 | 25.97 | 283,186 | -0.43(-1.63%) |
Mar 26, 2013 | 26.50 | 26.61 | 26.13 | 26.40 | 106,806 | +0.03(+0.10%) |
Mar 25, 2013 | 27.24 | 27.24 | 26.23 | 26.37 | 180,561 | +0.06(+0.23%) |
Mar 22, 2013 | 27.01 | 27.01 | 26.25 | 26.31 | 177,964 | -0.27(-1.00%) |
Mar 21, 2013 | 26.69 | 26.77 | 25.63 | 26.58 | 485,452 | +0.15(+0.58%) |
Mar 20, 2013 | 26.32 | 26.49 | 26.25 | 26.42 | 225,291 | +0.24(+0.92%) |
Mar 19, 2013 | 26.44 | 26.61 | 26.18 | 26.18 | 385,162 | -0.18(-0.68%) |
Mar 18, 2013 | 25.75 | 26.61 | 25.75 | 26.36 | 433,618 | +0.53(+2.07%) |
Mar 15, 2013 | 25.95 | 26.35 | 25.67 | 25.83 | 3,319,648 | -1.96(-7.05%) |
Mar 14, 2013 | 28.04 | 28.23 | 27.75 | 27.79 | 384,810 | +0.06(+0.22%) |
Mar 13, 2013 | 27.90 | 28.24 | 27.51 | 27.73 | 230,091 | -0.17(-0.62%) |
Mar 12, 2013 | 28.22 | 28.22 | 27.76 | 27.90 | 213,702 | -0.09(-0.31%) |
Mar 11, 2013 | 28.71 | 28.71 | 27.91 | 27.98 | 168,715 | -0.73(-2.54%) |
Mar 08, 2013 | 29.39 | 29.39 | 28.48 | 28.71 | 193,087 | +0.76(+2.73%) |
Mar 07, 2013 | 27.13 | 28.30 | 26.65 | 27.95 | 168,800 | +1.21(+4.53%) |
Mar 06, 2013 | 26.61 | 27.77 | 26.05 | 26.74 | 420,738 | +0.48(+1.83%) |
Mar 05, 2013 | 26.61 | 27.08 | 25.87 | 26.26 | 370,923 | +0.08(+0.30%) |
Mar 04, 2013 | 26.57 | 26.71 | 26.01 | 26.18 | 235,242 | -0.51(-1.90%) |
Mar 01, 2013 | 26.88 | 27.77 | 26.24 | 26.69 | 281,130 | -0.51(-1.86%) |
Feb 28, 2013 | 27.90 | 27.90 | 26.88 | 27.19 | 424,163 | -1.12(-3.97%) |
Feb 27, 2013 | 27.25 | 28.32 | 27.13 | 28.32 | 363,519 | +0.99(+3.61%) |
Feb 26, 2013 | 27.82 | 27.82 | 27.04 | 27.33 | 432,704 | -2.01(-6.85%) |
Feb 22, 2013 | 29.60 | 29.68 | 28.83 | 29.34 | 184,656 | +0.33(+1.12%) |
Feb 21, 2013 | 30.04 | 30.26 | 27.50 | 29.01 | 717,802 | -2.46(-7.83%) |
Feb 20, 2013 | 32.19 | 32.52 | 31.43 | 31.48 | 423,669 | -0.54(-1.69%) |
Feb 19, 2013 | 30.99 | 32.40 | 30.88 | 32.02 | 572,095 | +1.54(+5.04%) |
Feb 15, 2013 | 28.97 | 31.41 | 28.62 | 30.48 | 233,617 | +1.55(+5.34%) |
Feb 14, 2013 | 28.89 | 29.19 | 28.59 | 28.94 | 130,139 | +0.24(+0.84%) |
Feb 13, 2013 | 28.32 | 29.16 | 28.03 | 28.70 | 114,093 | +0.57(+2.01%) |
Feb 12, 2013 | 28.32 | 28.32 | 27.91 | 28.13 | 100,363 | +0.23(+0.83%) |
Feb 11, 2013 | 27.81 | 28.87 | 27.69 | 27.90 | 128,263 | +0.28(+1.03%) |
Feb 08, 2013 | 26.79 | 27.64 | 26.70 | 27.61 | 76,625 | +0.92(+3.44%) |
Feb 07, 2013 | 27.13 | 27.80 | 26.26 | 26.70 | 133,622 | -0.33(-1.24%) |
Feb 06, 2013 | 26.86 | 27.47 | 26.18 | 27.03 | 179,279 | +0.40(+1.51%) |
Feb 04, 2013 | 27.36 | 27.74 | 26.61 | 26.63 | 97,188 | -0.76(-2.76%) |
Feb 01, 2013 | 28.00 | 28.69 | 27.11 | 27.38 | 201,870 | +0.57(+2.11%) |
Jan 31, 2013 | 26.31 | 27.01 | 26.19 | 26.82 | 61,949 | +0.61(+2.33%) |
Jan 30, 2013 | 26.18 | 26.43 | 26.18 | 26.21 | 49,166 | -0.02(-0.07%) |
Jan 29, 2013 | 26.10 | 26.37 | 25.80 | 26.22 | 78,041 | -0.05(-0.20%) |
Jan 28, 2013 | 26.61 | 26.99 | 25.76 | 26.28 | 194,929 | -0.32(-1.19%) |
Jan 25, 2013 | 25.80 | 27.24 | 25.53 | 26.59 | 223,445 | +1.06(+4.17%) |
Jan 24, 2013 | 25.04 | 25.73 | 24.89 | 25.53 | 246,692 | +0.51(+2.02%) |
Jan 23, 2013 | 25.02 | 25.06 | 24.89 | 25.02 | 82,604 | +0.03(+0.10%) |
Jan 22, 2013 | 24.58 | 25.16 | 24.27 | 25.00 | 154,418 | +0.46(+1.89%) |
Jan 18, 2013 | 24.02 | 25.03 | 24.02 | 24.53 | 140,304 | +0.56(+2.33%) |
Jan 17, 2013 | 23.80 | 24.24 | 23.66 | 23.98 | 98,156 | +0.02(+0.07%) |
Jan 16, 2013 | 23.18 | 24.82 | 23.18 | 23.96 | 179,254 | +0.78(+3.37%) |
Jan 15, 2013 | 22.87 | 23.18 | 22.80 | 23.18 | 122,267 | +0.32(+1.39%) |
Jan 14, 2013 | 22.74 | 22.95 | 22.71 | 22.86 | 203,009 | +0.05(+0.23%) |
Jan 11, 2013 | 22.85 | 22.92 | 22.70 | 22.81 | 222,002 | -0.04(-0.19%) |
Jan 10, 2013 | 22.83 | 22.93 | 22.72 | 22.85 | 94,781 | +0.15(+0.64%) |
Jan 09, 2013 | 22.98 | 22.98 | 22.66 | 22.70 | 119,956 | -0.01(-0.04%) |
Jan 08, 2013 | 22.69 | 22.96 | 22.59 | 22.71 | 109,969 | +0.05(+0.23%) |
Jan 07, 2013 | 22.66 | 22.72 | 22.58 | 22.66 | 114,788 | +0.01(+0.04%) |
Jan 04, 2013 | 22.49 | 22.75 | 22.48 | 22.65 | 205,426 | +0.09(+0.42%) |
Jan 03, 2013 | 22.75 | 23.12 | 22.49 | 22.56 | 94,424 | +0.07(+0.31%) |
Jan 02, 2013 | 22.64 | 22.70 | 22.32 | 22.49 | 82,077 | +0.17(+0.77%) |
Dec 31, 2012 | 22.10 | 22.40 | 22.10 | 22.32 | 74,672 | +0.13(+0.58%) |
Dec 28, 2012 | 22.34 | 22.49 | 22.19 | 22.19 | 53,181 | -0.29(-1.30%) |
Dec 27, 2012 | 22.49 | 22.49 | 22.32 | 22.48 | 34,279 | +0.15(+0.69%) |
Dec 26, 2012 | 22.44 | 22.59 | 22.32 | 22.33 | 35,317 | -0.08(-0.34%) |
Dec 24, 2012 | 22.47 | 22.47 | 22.33 | 22.40 | 3,250 | -0.07(-0.31%) |
Dec 21, 2012 | 22.32 | 22.47 | 22.20 | 22.47 | 26,188 | -0.02(-0.08%) |
Dec 20, 2012 | 22.35 | 22.70 | 22.35 | 22.49 | 116,454 | +0.08(+0.34%) |
Dec 19, 2012 | 22.53 | 22.53 | 22.30 | 22.41 | 57,299 | -0.14(-0.61%) |
Dec 18, 2012 | 21.80 | 22.58 | 21.50 | 22.55 | 162,201 | +0.85(+3.92%) |
Dec 17, 2012 | 21.21 | 22.37 | 21.21 | 21.70 | 60,739 | +0.49(+2.31%) |
Dec 14, 2012 | 21.24 | 21.43 | 21.04 | 21.21 | 116,298 | -0.10(-0.48%) |
Dec 13, 2012 | 21.41 | 21.41 | 21.15 | 21.31 | 46,544 | -0.02(-0.09%) |
Dec 12, 2012 | 21.47 | 21.67 | 21.23 | 21.33 | 73,060 | -0.21(-1.00%) |
Dec 11, 2012 | 21.42 | 21.59 | 21.40 | 21.55 | 336,298 | +0.14(+0.64%) |
Dec 10, 2012 | 21.37 | 21.43 | 21.25 | 21.41 | 34,199 | -0.01(-0.04%) |
Dec 07, 2012 | 21.46 | 21.62 | 21.30 | 21.42 | 80,586 | +0.00(+0.00%) |
Dec 06, 2012 | 21.54 | 21.87 | 21.38 | 21.42 | 83,148 | -0.27(-1.23%) |
Dec 05, 2012 | 21.59 | 21.81 | 21.49 | 21.68 | 38,278 | +0.09(+0.40%) |
Dec 04, 2012 | 21.33 | 21.64 | 21.33 | 21.60 | 35,624 | +0.07(+0.32%) |
Nov 30, 2012 | 21.58 | 21.85 | 21.47 | 21.53 | 23,118 | +0.07(+0.32%) |
Nov 29, 2012 | 21.59 | 21.89 | 21.31 | 21.46 | 34,285 | +0.01(+0.04%) |
Nov 28, 2012 | 21.26 | 21.87 | 21.26 | 21.45 | 26,406 | +0.00(+0.00%) |
Nov 27, 2012 | 21.63 | 21.77 | 21.05 | 21.45 | 101,286 | -0.21(-0.95%) |
Nov 26, 2012 | 21.83 | 22.02 | 21.64 | 21.66 | 28,734 | +0.03(+0.16%) |
Nov 23, 2012 | 21.75 | 21.77 | 21.51 | 21.62 | 57,999 | -0.13(-0.59%) |
Nov 21, 2012 | 21.89 | 22.11 | 21.69 | 21.75 | 94,746 | -0.18(-0.82%) |
Nov 20, 2012 | 22.18 | 22.28 | 21.89 | 21.93 | 129,305 | -0.18(-0.82%) |
Nov 19, 2012 | 21.95 | 22.32 | 21.76 | 22.11 | 159,486 | +0.22(+1.02%) |
Nov 16, 2012 | 21.95 | 21.95 | 21.67 | 21.89 | 102,826 | -0.05(-0.23%) |
Nov 15, 2012 | 21.86 | 22.02 | 21.68 | 21.94 | 443,091 | -0.05(-0.23%) |
Nov 14, 2012 | 22.06 | 22.16 | 21.85 | 21.99 | 213,412 | +0.06(+0.27%) |
Nov 13, 2012 | 22.28 | 22.44 | 21.90 | 21.93 | 57,609 | -0.38(-1.69%) |
Nov 12, 2012 | 22.16 | 22.44 | 22.03 | 22.31 | 170,751 | +0.30(+1.36%) |
Nov 09, 2012 | 21.91 | 22.63 | 21.89 | 22.01 | 112,150 | +0.19(+0.87%) |
Nov 08, 2012 | 21.91 | 22.34 | 21.82 | 21.82 | 37,309 | -0.15(-0.66%) |
Nov 07, 2012 | 22.28 | 22.34 | 21.82 | 21.97 | 41,151 | -0.47(-2.10%) |
Nov 06, 2012 | 22.32 | 22.53 | 22.28 | 22.44 | 47,906 | -0.23(-1.02%) |
Nov 05, 2012 | 22.52 | 22.67 | 22.28 | 22.67 | 31,977 | +0.21(+0.96%) |
Nov 02, 2012 | 22.28 | 22.52 | 22.15 | 22.46 | 48,015 | +0.16(+0.73%) |
Nov 01, 2012 | 22.44 | 22.49 | 21.88 | 22.29 | 74,431 | -0.02(-0.08%) |
Oct 31, 2012 | 22.39 | 22.39 | 22.04 | 22.31 | 19,259 | +0.15(+0.66%) |
Oct 26, 2012 | 22.23 | 22.16 | 22.16 | 22.16 | 32,502 | -0.11(-0.50%) |
Oct 25, 2012 | 22.16 | 22.43 | 21.81 | 22.28 | 81,352 | +0.19(+0.86%) |
Oct 24, 2012 | 22.18 | 22.20 | 21.93 | 22.09 | 37,624 | +0.03(+0.16%) |
Oct 23, 2012 | 22.46 | 22.48 | 21.99 | 22.05 | 62,945 | -0.07(-0.31%) |
Oct 19, 2012 | 22.52 | 22.64 | 22.06 | 22.12 | 132,189 | -0.47(-2.09%) |
Oct 18, 2012 | 22.70 | 22.70 | 22.32 | 22.59 | 130,092 | +0.00(+0.00%) |
Oct 17, 2012 | 22.43 | 22.63 | 22.16 | 22.59 | 98,341 | +0.25(+1.11%) |
Oct 16, 2012 | 22.79 | 22.79 | 22.07 | 22.34 | 124,532 | -0.15(-0.65%) |
Oct 15, 2012 | 22.04 | 22.64 | 22.02 | 22.49 | 110,478 | +0.47(+2.14%) |
Oct 12, 2012 | 22.59 | 22.80 | 21.92 | 22.02 | 117,611 | -0.46(-2.06%) |
Oct 11, 2012 | 22.49 | 22.55 | 22.32 | 22.48 | 67,898 | -0.01(-0.04%) |
Oct 10, 2012 | 22.19 | 22.56 | 22.16 | 22.49 | 201,493 | +0.38(+1.71%) |
Oct 09, 2012 | 21.92 | 22.22 | 21.79 | 22.11 | 80,554 | +0.12(+0.55%) |
Oct 08, 2012 | 21.91 | 22.09 | 21.81 | 21.99 | 237,855 | -0.21(-0.93%) |
Oct 05, 2012 | 22.19 | 23.11 | 22.11 | 22.20 | 167,154 | +0.17(+0.78%) |
Oct 04, 2012 | 21.99 | 22.46 | 21.94 | 22.03 | 60,906 | +0.05(+0.23%) |
Oct 03, 2012 | 22.00 | 22.48 | 21.88 | 21.98 | 181,613 | -0.03(-0.16%) |
Oct 02, 2012 | 22.50 | 22.50 | 21.89 | 22.01 | 139,531 | -0.41(-1.84%) |
Oct 01, 2012 | 22.50 | 22.50 | 22.28 | 22.42 | 68,824 | -0.10(-0.46%) |
Sep 28, 2012 | 21.93 | 23.04 | 21.93 | 22.52 | 310,799 | +0.33(+1.51%) |
Sep 27, 2012 | 21.98 | 22.22 | 21.91 | 22.19 | 89,624 | +0.14(+0.62%) |
Sep 26, 2012 | 22.22 | 22.27 | 21.75 | 22.05 | 95,523 | -0.13(-0.58%) |
Sep 25, 2012 | 22.53 | 22.66 | 22.10 | 22.18 | 75,038 | -0.28(-1.26%) |
Sep 24, 2012 | 22.75 | 23.18 | 22.45 | 22.46 | 57,385 | -0.21(-0.95%) |
Sep 21, 2012 | 22.82 | 23.18 | 22.68 | 22.68 | 60,659 | -0.08(-0.34%) |
Sep 20, 2012 | 23.01 | 23.18 | 22.41 | 22.76 | 180,521 | -0.27(-1.16%) |
Sep 19, 2012 | 23.27 | 23.31 | 22.96 | 23.02 | 102,330 | -0.26(-1.11%) |
Sep 18, 2012 | 23.22 | 23.40 | 23.08 | 23.28 | 114,186 | -0.11(-0.48%) |
Sep 17, 2012 | 23.26 | 23.52 | 22.83 | 23.39 | 158,444 | +0.20(+0.85%) |
Sep 14, 2012 | 22.92 | 23.31 | 22.75 | 23.19 | 225,117 | +0.26(+1.12%) |
Sep 13, 2012 | 22.76 | 23.08 | 22.66 | 22.94 | 260,349 | -0.15(-0.63%) |
Sep 12, 2012 | 23.85 | 23.92 | 22.88 | 23.08 | 172,801 | +0.26(+1.13%) |
Sep 11, 2012 | 22.66 | 22.99 | 22.64 | 22.82 | 119,836 | +0.10(+0.45%) |
Sep 10, 2012 | 22.82 | 22.82 | 22.57 | 22.72 | 169,673 | +0.00(+0.00%) |
Sep 07, 2012 | 22.83 | 23.05 | 22.50 | 22.72 | 345,787 | +0.23(+1.03%) |
Sep 06, 2012 | 22.49 | 22.84 | 22.49 | 22.49 | 163,872 | -0.12(-0.53%) |
Sep 05, 2012 | 22.66 | 22.83 | 22.13 | 22.61 | 199,604 | +0.05(+0.23%) |
Sep 04, 2012 | 23.95 | 23.95 | 22.11 | 22.56 | 294,715 | +0.06(+0.25%) |
Aug 31, 2012 | 22.44 | 22.58 | 22.16 | 22.50 | 189,759 | +0.29(+1.29%) |
Aug 30, 2012 | 22.29 | 22.32 | 21.99 | 22.22 | 129,716 | +0.08(+0.35%) |
Aug 29, 2012 | 22.28 | 22.28 | 21.79 | 22.14 | 66,394 | +0.46(+2.14%) |
Aug 27, 2012 | 21.67 | 21.73 | 21.51 | 21.67 | 24,743 | +0.12(+0.56%) |
Aug 24, 2012 | 21.61 | 21.81 | 21.46 | 21.55 | 45,338 | +0.01(+0.04%) |
Aug 23, 2012 | 21.46 | 21.62 | 21.31 | 21.55 | 77,559 | +0.09(+0.44%) |
Aug 22, 2012 | 21.87 | 21.87 | 21.09 | 21.45 | 183,518 | -0.01(-0.04%) |
Aug 21, 2012 | 21.20 | 21.64 | 21.04 | 21.46 | 99,654 | +0.46(+2.17%) |
Aug 20, 2012 | 21.89 | 21.89 | 20.95 | 21.01 | 37,576 | -0.50(-2.32%) |
Aug 17, 2012 | 21.50 | 21.56 | 21.42 | 21.50 | 174,895 | +0.05(+0.24%) |
Aug 16, 2012 | 21.63 | 21.63 | 21.27 | 21.45 | 278,348 | +0.08(+0.36%) |
Aug 15, 2012 | 21.20 | 21.53 | 21.03 | 21.37 | 165,838 | -0.03(-0.12%) |
Aug 14, 2012 | 21.34 | 21.66 | 20.95 | 21.40 | 86,087 | -0.04(-0.20%) |
Aug 13, 2012 | 20.54 | 21.55 | 20.51 | 21.44 | 46,532 | +1.02(+5.00%) |
Aug 10, 2012 | 20.69 | 20.91 | 20.39 | 20.42 | 155,041 | -0.20(-0.96%) |
Aug 09, 2012 | 21.15 | 22.28 | 20.36 | 20.62 | 163,808 | -0.27(-1.31%) |
Aug 08, 2012 | 20.77 | 21.15 | 20.29 | 20.89 | 310,745 | -0.11(-0.53%) |
Aug 07, 2012 | 21.46 | 21.67 | 20.62 | 21.01 | 304,660 | +0.16(+0.78%) |
Aug 06, 2012 | 21.20 | 21.37 | 20.43 | 20.84 | 161,038 | -0.08(-0.37%) |
Aug 03, 2012 | 21.02 | 21.03 | 20.60 | 20.92 | 60,068 | +0.43(+2.09%) |
Aug 02, 2012 | 20.52 | 20.82 | 19.95 | 20.49 | 81,920 | -0.13(-0.62%) |
Aug 01, 2012 | 21.00 | 21.32 | 20.53 | 20.62 | 81,253 | -0.35(-1.68%) |
Jul 31, 2012 | 20.60 | 21.05 | 20.60 | 20.97 | 842,659 | +0.19(+0.91%) |
Jul 30, 2012 | 20.98 | 21.03 | 20.54 | 20.78 | 191,471 | +0.05(+0.25%) |
Jul 27, 2012 | 20.59 | 21.03 | 20.49 | 20.73 | 211,047 | +0.13(+0.62%) |
Jul 26, 2012 | 20.40 | 20.60 | 20.15 | 20.60 | 86,245 | +0.25(+1.22%) |
Jul 25, 2012 | 20.16 | 20.52 | 19.76 | 20.35 | 106,292 | +0.29(+1.45%) |
Jul 24, 2012 | 19.99 | 20.56 | 19.98 | 20.06 | 246,789 | +0.39(+1.96%) |
Jul 23, 2012 | 20.05 | 20.13 | 19.41 | 19.67 | 211,322 | -0.43(-2.13%) |
Jul 20, 2012 | 19.67 | 20.12 | 19.54 | 20.10 | 128,729 | +0.36(+1.83%) |
Jul 19, 2012 | 19.79 | 19.98 | 19.74 | 19.74 | 46,277 | +0.06(+0.31%) |
Jul 18, 2012 | 19.77 | 19.93 | 19.59 | 19.68 | 57,671 | -0.10(-0.52%) |
Jul 17, 2012 | 20.03 | 20.04 | 19.63 | 19.79 | 120,642 | -0.05(-0.26%) |
Jul 16, 2012 | 19.88 | 19.96 | 19.75 | 19.84 | 102,143 | +0.03(+0.13%) |
Jul 13, 2012 | 19.54 | 19.87 | 19.54 | 19.81 | 152,459 | +0.30(+1.54%) |
Jul 12, 2012 | 20.08 | 20.16 | 19.36 | 19.51 | 111,105 | -0.39(-1.94%) |
Jul 11, 2012 | 19.96 | 20.14 | 19.83 | 19.90 | 133,807 | +0.10(+0.52%) |
Jul 10, 2012 | 20.06 | 20.06 | 19.79 | 19.79 | 120,314 | -0.15(-0.77%) |
Jul 09, 2012 | 19.78 | 20.04 | 19.63 | 19.95 | 136,440 | +0.09(+0.48%) |
Jul 06, 2012 | 20.40 | 20.40 | 19.79 | 19.85 | 73,049 | +0.04(+0.22%) |
Jul 05, 2012 | 19.62 | 20.16 | 19.62 | 19.81 | 107,090 | +0.11(+0.57%) |
Jul 03, 2012 | 19.69 | 19.75 | 19.66 | 19.70 | 107,980 | +0.04(+0.22%) |
Jul 02, 2012 | 19.27 | 19.74 | 19.23 | 19.66 | 553,265 | +0.40(+2.10%) |
Jun 29, 2012 | 19.14 | 19.26 | 19.02 | 19.25 | 199,721 | +0.23(+1.22%) |
Jun 28, 2012 | 18.44 | 19.02 | 18.31 | 19.02 | 1,057,375 | +0.37(+1.98%) |
Jun 27, 2012 | 18.71 | 18.87 | 18.54 | 18.65 | 106,657 | +0.10(+0.56%) |
Jun 26, 2012 | 18.86 | 18.88 | 18.55 | 18.55 | 270,979 | -0.25(-1.32%) |
Jun 25, 2012 | 18.84 | 18.88 | 18.46 | 18.80 | 53,293 | +0.04(+0.23%) |
Jun 22, 2012 | 18.86 | 18.90 | 18.66 | 18.76 | 49,437 | +0.05(+0.25%) |
Jun 21, 2012 | 18.81 | 18.91 | 18.46 | 18.71 | 195,879 | -0.07(-0.39%) |
Jun 20, 2012 | 18.76 | 18.84 | 18.64 | 18.78 | 460,020 | +0.08(+0.41%) |
Jun 19, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 202,922 | -0.05(-0.27%) |
Jun 18, 2012 | 18.87 | 18.87 | 18.65 | 18.76 | 110,846 | -0.08(-0.41%) |
Jun 15, 2012 | 18.77 | 18.84 | 18.62 | 18.83 | 113,143 | +0.13(+0.69%) |
Jun 14, 2012 | 18.84 | 18.94 | 18.51 | 18.70 | 258,091 | -0.08(-0.41%) |
Jun 13, 2012 | 18.60 | 18.80 | 18.60 | 18.78 | 192,724 | +0.07(+0.37%) |
Jun 12, 2012 | 18.67 | 18.89 | 18.57 | 18.71 | 454,061 | +0.33(+1.77%) |
Jun 11, 2012 | 18.71 | 18.79 | 18.28 | 18.39 | 206,329 | -0.28(-1.52%) |
Jun 08, 2012 | 18.60 | 18.78 | 18.34 | 18.67 | 1,593,714 | +0.13(+0.69%) |
Jun 07, 2012 | 18.46 | 18.60 | 18.22 | 18.54 | 189,273 | +0.19(+1.03%) |
Jun 06, 2012 | 18.11 | 18.35 | 17.43 | 18.35 | 193,179 | +0.38(+2.10%) |
Jun 05, 2012 | 17.44 | 18.10 | 17.44 | 17.98 | 269,638 | -0.02(-0.10%) |
Jun 04, 2012 | 18.17 | 18.17 | 17.60 | 17.99 | 136,164 | -0.05(-0.29%) |
Jun 01, 2012 | 17.73 | 18.37 | 17.73 | 18.04 | 404,954 | -0.09(-0.47%) |
May 31, 2012 | 18.10 | 18.20 | 17.78 | 18.13 | 427,162 | -0.08(-0.42%) |
May 30, 2012 | 17.87 | 18.37 | 17.44 | 18.21 | 183,248 | +0.13(+0.71%) |
May 29, 2012 | 18.65 | 18.65 | 18.00 | 18.08 | 112,896 | -0.39(-2.09%) |
May 25, 2012 | 17.40 | 18.54 | 17.40 | 18.46 | 356,436 | +0.96(+5.49%) |
May 24, 2012 | 17.32 | 17.70 | 17.17 | 17.50 | 237,891 | +0.21(+1.24%) |
May 23, 2012 | 17.88 | 17.98 | 17.17 | 17.29 | 594,608 | -0.74(-4.10%) |
May 22, 2012 | 18.08 | 18.26 | 17.37 | 18.03 | 389,086 | -0.04(-0.24%) |
May 21, 2012 | 18.88 | 18.88 | 18.03 | 18.07 | 151,970 | -0.05(-0.28%) |
May 18, 2012 | 18.03 | 18.37 | 18.03 | 18.12 | 400,583 | +0.01(+0.05%) |
May 17, 2012 | 18.28 | 18.46 | 18.03 | 18.11 | 384,031 | -0.40(-2.18%) |
May 16, 2012 | 18.10 | 18.54 | 18.04 | 18.52 | 364,838 | +0.39(+2.13%) |
May 15, 2012 | 18.22 | 18.36 | 18.03 | 18.13 | 606,890 | +0.08(+0.43%) |
May 14, 2012 | 18.16 | 18.40 | 18.01 | 18.05 | 416,854 | -0.27(-1.50%) |
May 11, 2012 | 18.64 | 18.74 | 18.16 | 18.33 | 310,726 | -0.32(-1.70%) |
May 10, 2012 | 18.46 | 18.67 | 18.46 | 18.64 | 540,407 | -0.03(-0.14%) |
May 09, 2012 | 18.88 | 18.94 | 18.05 | 18.67 | 5,017,638 | -0.21(-1.14%) |
May 08, 2012 | 18.89 | 18.93 | 18.88 | 18.88 | 7,994,671 | -0.01(-0.05%) |
May 07, 2012 | 18.95 | 18.96 | 18.88 | 18.89 | 3,226,584 | -0.03(-0.18%) |
May 04, 2012 | 18.93 | 18.96 | 18.88 | 18.93 | 7,311,532 | +0.00(+0.00%) |