Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.13 | 28.17 | 26.98 | 27.89 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.64 | 27.86 | 26.85 | 26.98 | 321,193 | -0.49(-1.78%) |
Apr 26, 2013 | 27.31 | 27.82 | 27.31 | 27.47 | 332,608 | +0.16(+0.60%) |
Apr 25, 2013 | 26.79 | 27.39 | 26.72 | 27.31 | 597,730 | +0.62(+2.32%) |
Apr 24, 2013 | 26.75 | 27.01 | 26.62 | 26.69 | 0 | -1.31(-4.66%) |
Apr 23, 2013 | 28.33 | 28.74 | 27.76 | 28.00 | 195,550 | -0.01(-0.03%) |
Apr 22, 2013 | 28.15 | 28.31 | 27.44 | 28.01 | 129,029 | +0.17(+0.62%) |
Apr 19, 2013 | 27.21 | 28.01 | 26.91 | 27.83 | 99,662 | +0.77(+2.86%) |
Apr 18, 2013 | 27.39 | 27.52 | 26.89 | 27.06 | 131,947 | -0.33(-1.19%) |
Apr 17, 2013 | 27.93 | 28.20 | 27.24 | 27.39 | 419,651 | -0.84(-2.98%) |
Apr 16, 2013 | 27.49 | 28.28 | 27.48 | 28.23 | 216,194 | +1.08(+3.99%) |
Apr 15, 2013 | 27.40 | 27.82 | 26.89 | 27.15 | 228,055 | -0.53(-1.92%) |
Apr 12, 2013 | 27.48 | 28.44 | 27.17 | 27.68 | 364,015 | -0.15(-0.56%) |
Apr 11, 2013 | 27.34 | 28.04 | 27.34 | 27.83 | 550,704 | +0.76(+2.79%) |
Apr 10, 2013 | 26.66 | 27.87 | 26.53 | 27.08 | 700,123 | +0.75(+2.84%) |
Apr 09, 2013 | 26.36 | 26.49 | 26.04 | 26.33 | 322,016 | +0.27(+1.05%) |
Apr 08, 2013 | 26.15 | 26.31 | 25.79 | 26.06 | 125,441 | +0.18(+0.70%) |
Apr 05, 2013 | 26.11 | 26.26 | 25.68 | 25.88 | 295,726 | -0.46(-1.76%) |
Apr 04, 2013 | 26.24 | 26.67 | 26.01 | 26.34 | 167,522 | +0.25(+0.95%) |
Apr 03, 2013 | 26.87 | 27.04 | 26.05 | 26.09 | 297,527 | -0.13(-0.49%) |
Apr 02, 2013 | 26.06 | 26.58 | 26.06 | 26.22 | 149,887 | +0.16(+0.63%) |
Apr 01, 2013 | 26.46 | 26.46 | 25.91 | 26.06 | 85,219 | +0.08(+0.30%) |
Mar 28, 2013 | 25.79 | 26.23 | 25.79 | 25.98 | 578,163 | +0.00(+0.00%) |
Mar 27, 2013 | 26.27 | 26.49 | 25.82 | 25.98 | 283,056 | -0.43(-1.63%) |
Mar 26, 2013 | 26.51 | 26.62 | 26.14 | 26.41 | 106,757 | +0.03(+0.10%) |
Mar 25, 2013 | 27.25 | 27.25 | 26.24 | 26.38 | 180,479 | +0.06(+0.23%) |
Mar 22, 2013 | 27.02 | 27.03 | 26.26 | 26.32 | 177,882 | -0.27(-1.00%) |
Mar 21, 2013 | 26.70 | 26.79 | 25.64 | 26.59 | 485,230 | +0.15(+0.58%) |
Mar 20, 2013 | 26.33 | 26.50 | 26.27 | 26.43 | 225,188 | +0.24(+0.92%) |
Mar 19, 2013 | 26.45 | 26.63 | 26.19 | 26.19 | 384,986 | -0.18(-0.68%) |
Mar 18, 2013 | 25.76 | 26.62 | 25.76 | 26.37 | 433,420 | +0.53(+2.07%) |
Mar 15, 2013 | 25.96 | 26.36 | 25.69 | 25.84 | 3,318,131 | -1.96(-7.05%) |
Mar 14, 2013 | 28.05 | 28.25 | 27.76 | 27.80 | 384,635 | +0.06(+0.22%) |
Mar 13, 2013 | 27.91 | 28.25 | 27.52 | 27.74 | 229,985 | -0.17(-0.62%) |
Mar 12, 2013 | 28.23 | 28.23 | 27.77 | 27.91 | 213,604 | -0.09(-0.31%) |
Mar 11, 2013 | 28.73 | 28.73 | 27.92 | 28.00 | 168,638 | -0.73(-2.54%) |
Mar 08, 2013 | 29.41 | 29.41 | 28.49 | 28.73 | 192,999 | +0.76(+2.73%) |
Mar 07, 2013 | 27.15 | 28.31 | 26.66 | 27.96 | 168,723 | +1.21(+4.53%) |
Mar 06, 2013 | 26.62 | 27.78 | 26.06 | 26.75 | 420,545 | +0.48(+1.83%) |
Mar 05, 2013 | 26.62 | 27.09 | 25.88 | 26.27 | 370,754 | +0.08(+0.30%) |
Mar 04, 2013 | 26.58 | 26.73 | 26.02 | 26.19 | 235,135 | -0.51(-1.90%) |
Mar 01, 2013 | 26.89 | 27.78 | 26.25 | 26.70 | 281,001 | -0.51(-1.86%) |
Feb 28, 2013 | 27.92 | 27.92 | 26.89 | 27.21 | 423,969 | -1.12(-3.97%) |
Feb 27, 2013 | 27.26 | 28.33 | 27.15 | 28.33 | 363,352 | +0.99(+3.61%) |
Feb 26, 2013 | 27.83 | 27.83 | 27.05 | 27.34 | 432,506 | -2.01(-6.85%) |
Feb 22, 2013 | 29.61 | 29.70 | 28.84 | 29.35 | 184,572 | +0.33(+1.12%) |
Feb 21, 2013 | 30.06 | 30.27 | 27.52 | 29.03 | 717,474 | -2.46(-7.83%) |
Feb 20, 2013 | 32.20 | 32.54 | 31.44 | 31.49 | 423,475 | -0.54(-1.69%) |
Feb 19, 2013 | 31.00 | 32.41 | 30.89 | 32.03 | 571,834 | +1.54(+5.04%) |
Feb 15, 2013 | 28.98 | 31.42 | 28.63 | 30.50 | 233,510 | +1.55(+5.34%) |
Feb 14, 2013 | 28.90 | 29.20 | 28.61 | 28.95 | 130,079 | +0.24(+0.84%) |
Feb 13, 2013 | 28.33 | 29.17 | 28.04 | 28.71 | 114,041 | +0.57(+2.01%) |
Feb 12, 2013 | 28.33 | 28.33 | 27.92 | 28.14 | 100,317 | +0.23(+0.83%) |
Feb 11, 2013 | 27.82 | 28.88 | 27.70 | 27.91 | 128,205 | +0.28(+1.03%) |
Feb 08, 2013 | 26.80 | 27.65 | 26.71 | 27.63 | 76,590 | +0.92(+3.44%) |
Feb 07, 2013 | 27.15 | 27.81 | 26.27 | 26.71 | 133,561 | -0.34(-1.24%) |
Feb 06, 2013 | 26.87 | 27.48 | 26.19 | 27.04 | 179,197 | +0.40(+1.52%) |
Feb 04, 2013 | 27.37 | 27.76 | 26.62 | 26.64 | 97,144 | -0.76(-2.76%) |
Feb 01, 2013 | 28.01 | 28.70 | 27.12 | 27.40 | 201,777 | +0.57(+2.11%) |
Jan 31, 2013 | 26.32 | 27.03 | 26.20 | 26.83 | 61,921 | +0.61(+2.33%) |
Jan 30, 2013 | 26.19 | 26.45 | 26.19 | 26.22 | 49,144 | -0.02(-0.07%) |
Jan 29, 2013 | 26.12 | 26.38 | 25.81 | 26.24 | 78,005 | -0.05(-0.20%) |
Jan 28, 2013 | 26.62 | 27.00 | 25.77 | 26.29 | 194,840 | -0.32(-1.19%) |
Jan 25, 2013 | 25.81 | 27.26 | 25.54 | 26.61 | 223,342 | +1.06(+4.17%) |
Jan 24, 2013 | 25.05 | 25.75 | 24.91 | 25.54 | 246,580 | +0.51(+2.02%) |
Jan 23, 2013 | 25.03 | 25.07 | 24.90 | 25.03 | 82,566 | +0.03(+0.10%) |
Jan 22, 2013 | 24.60 | 25.17 | 24.28 | 25.01 | 154,347 | +0.46(+1.89%) |
Jan 18, 2013 | 24.03 | 25.04 | 24.03 | 24.54 | 140,240 | +0.56(+2.33%) |
Jan 17, 2013 | 23.81 | 24.25 | 23.67 | 23.99 | 98,111 | +0.02(+0.07%) |
Jan 16, 2013 | 23.19 | 24.84 | 23.19 | 23.97 | 179,172 | +0.78(+3.37%) |
Jan 15, 2013 | 22.88 | 23.19 | 22.81 | 23.19 | 122,211 | +0.32(+1.39%) |
Jan 14, 2013 | 22.75 | 22.96 | 22.72 | 22.87 | 202,916 | +0.05(+0.23%) |
Jan 11, 2013 | 22.86 | 22.93 | 22.72 | 22.82 | 221,901 | -0.04(-0.19%) |
Jan 10, 2013 | 22.84 | 22.94 | 22.73 | 22.86 | 94,738 | +0.15(+0.64%) |
Jan 09, 2013 | 22.99 | 22.99 | 22.67 | 22.72 | 119,901 | -0.01(-0.04%) |
Jan 08, 2013 | 22.70 | 22.97 | 22.60 | 22.72 | 109,919 | +0.05(+0.23%) |
Jan 07, 2013 | 22.67 | 22.73 | 22.59 | 22.67 | 114,736 | +0.01(+0.04%) |
Jan 04, 2013 | 22.50 | 22.76 | 22.49 | 22.66 | 205,332 | +0.09(+0.42%) |
Jan 03, 2013 | 22.76 | 23.13 | 22.50 | 22.57 | 94,380 | +0.07(+0.31%) |
Jan 02, 2013 | 22.65 | 22.72 | 22.33 | 22.50 | 82,040 | +0.17(+0.77%) |
Dec 31, 2012 | 22.11 | 22.41 | 22.11 | 22.33 | 74,638 | +0.13(+0.58%) |
Dec 28, 2012 | 22.35 | 22.50 | 22.20 | 22.20 | 53,156 | -0.29(-1.30%) |
Dec 27, 2012 | 22.50 | 22.50 | 22.33 | 22.49 | 34,264 | +0.15(+0.69%) |
Dec 26, 2012 | 22.45 | 22.60 | 22.33 | 22.34 | 35,301 | -0.08(-0.34%) |
Dec 24, 2012 | 22.48 | 22.48 | 22.34 | 22.41 | 3,248 | -0.07(-0.31%) |
Dec 21, 2012 | 22.33 | 22.48 | 22.21 | 22.48 | 26,176 | -0.02(-0.08%) |
Dec 20, 2012 | 22.36 | 22.72 | 22.36 | 22.50 | 116,401 | +0.08(+0.34%) |
Dec 19, 2012 | 22.54 | 22.54 | 22.31 | 22.42 | 57,273 | -0.14(-0.61%) |
Dec 18, 2012 | 21.81 | 22.59 | 21.51 | 22.56 | 162,127 | +0.85(+3.92%) |
Dec 17, 2012 | 21.22 | 22.38 | 21.22 | 21.71 | 60,711 | +0.49(+2.31%) |
Dec 14, 2012 | 21.25 | 21.44 | 21.05 | 21.22 | 116,245 | -0.10(-0.48%) |
Dec 13, 2012 | 21.42 | 21.42 | 21.16 | 21.32 | 46,523 | -0.02(-0.09%) |
Dec 12, 2012 | 21.48 | 21.68 | 21.24 | 21.34 | 73,026 | -0.21(-1.00%) |
Dec 11, 2012 | 21.43 | 21.60 | 21.41 | 21.56 | 336,145 | +0.14(+0.64%) |
Dec 10, 2012 | 21.38 | 21.44 | 21.26 | 21.42 | 34,183 | -0.01(-0.04%) |
Dec 07, 2012 | 21.47 | 21.63 | 21.31 | 21.43 | 80,549 | +0.00(+0.00%) |
Dec 06, 2012 | 21.55 | 21.88 | 21.39 | 21.43 | 83,110 | -0.27(-1.23%) |
Dec 05, 2012 | 21.60 | 21.82 | 21.50 | 21.69 | 38,260 | +0.09(+0.40%) |
Dec 04, 2012 | 21.34 | 21.65 | 21.34 | 21.61 | 35,608 | +0.07(+0.32%) |
Nov 30, 2012 | 21.59 | 21.86 | 21.48 | 21.54 | 23,107 | +0.07(+0.32%) |
Nov 29, 2012 | 21.60 | 21.90 | 21.32 | 21.47 | 34,270 | +0.01(+0.04%) |
Nov 28, 2012 | 21.27 | 21.88 | 21.27 | 21.46 | 26,393 | +0.00(+0.00%) |
Nov 27, 2012 | 21.64 | 21.78 | 21.06 | 21.46 | 101,240 | -0.21(-0.95%) |
Nov 26, 2012 | 21.84 | 22.03 | 21.65 | 21.67 | 28,721 | +0.03(+0.16%) |
Nov 23, 2012 | 21.76 | 21.78 | 21.52 | 21.63 | 57,973 | -0.13(-0.59%) |
Nov 21, 2012 | 21.90 | 22.12 | 21.70 | 21.76 | 94,703 | -0.18(-0.82%) |
Nov 20, 2012 | 22.19 | 22.29 | 21.90 | 21.94 | 129,246 | -0.18(-0.82%) |
Nov 19, 2012 | 21.96 | 22.33 | 21.77 | 22.12 | 159,413 | +0.22(+1.02%) |
Nov 16, 2012 | 21.96 | 21.96 | 21.68 | 21.90 | 102,779 | -0.05(-0.23%) |
Nov 15, 2012 | 21.87 | 22.03 | 21.69 | 21.95 | 442,888 | -0.05(-0.23%) |
Nov 14, 2012 | 22.07 | 22.17 | 21.86 | 22.00 | 213,314 | +0.06(+0.27%) |
Nov 13, 2012 | 22.29 | 22.45 | 21.91 | 21.94 | 57,582 | -0.38(-1.69%) |
Nov 12, 2012 | 22.17 | 22.45 | 22.04 | 22.32 | 170,673 | +0.30(+1.37%) |
Nov 09, 2012 | 21.92 | 22.64 | 21.90 | 22.02 | 112,098 | +0.19(+0.87%) |
Nov 08, 2012 | 21.93 | 22.35 | 21.83 | 21.83 | 37,292 | -0.15(-0.66%) |
Nov 07, 2012 | 22.29 | 22.35 | 21.83 | 21.98 | 41,133 | -0.47(-2.10%) |
Nov 06, 2012 | 22.33 | 22.54 | 22.29 | 22.45 | 47,884 | -0.23(-1.02%) |
Nov 05, 2012 | 22.53 | 22.68 | 22.29 | 22.68 | 31,963 | +0.21(+0.96%) |
Nov 02, 2012 | 22.29 | 22.53 | 22.16 | 22.47 | 47,993 | +0.16(+0.73%) |
Nov 01, 2012 | 22.45 | 22.50 | 21.89 | 22.30 | 74,397 | -0.02(-0.08%) |
Oct 31, 2012 | 22.40 | 22.40 | 22.05 | 22.32 | 19,250 | +0.15(+0.66%) |
Oct 26, 2012 | 22.24 | 22.17 | 22.17 | 22.17 | 32,487 | -0.11(-0.50%) |
Oct 25, 2012 | 22.17 | 22.44 | 21.82 | 22.29 | 81,315 | +0.19(+0.86%) |
Oct 24, 2012 | 22.19 | 22.21 | 21.94 | 22.10 | 37,607 | +0.03(+0.16%) |
Oct 23, 2012 | 22.47 | 22.49 | 22.00 | 22.06 | 62,917 | -0.07(-0.31%) |
Oct 19, 2012 | 22.53 | 22.65 | 22.07 | 22.13 | 132,129 | -0.47(-2.09%) |
Oct 18, 2012 | 22.72 | 22.72 | 22.33 | 22.60 | 130,033 | +0.00(+0.00%) |
Oct 17, 2012 | 22.44 | 22.64 | 22.17 | 22.60 | 98,296 | +0.25(+1.11%) |
Oct 16, 2012 | 22.80 | 22.80 | 22.08 | 22.35 | 124,475 | -0.15(-0.65%) |
Oct 15, 2012 | 22.05 | 22.66 | 22.03 | 22.50 | 110,427 | +0.47(+2.14%) |
Oct 12, 2012 | 22.60 | 22.81 | 21.93 | 22.03 | 117,557 | -0.46(-2.06%) |
Oct 11, 2012 | 22.50 | 22.56 | 22.33 | 22.49 | 67,867 | -0.01(-0.04%) |
Oct 10, 2012 | 22.20 | 22.57 | 22.17 | 22.50 | 201,401 | +0.38(+1.71%) |
Oct 09, 2012 | 21.93 | 22.23 | 21.80 | 22.12 | 80,517 | +0.12(+0.55%) |
Oct 08, 2012 | 21.92 | 22.10 | 21.82 | 22.00 | 237,746 | -0.21(-0.93%) |
Oct 05, 2012 | 22.20 | 23.12 | 22.12 | 22.21 | 167,078 | +0.17(+0.78%) |
Oct 04, 2012 | 22.00 | 22.47 | 21.95 | 22.04 | 60,878 | +0.05(+0.23%) |
Oct 03, 2012 | 22.01 | 22.49 | 21.89 | 21.99 | 181,530 | -0.03(-0.16%) |
Oct 02, 2012 | 22.51 | 22.51 | 21.90 | 22.02 | 139,467 | -0.41(-1.84%) |
Oct 01, 2012 | 22.51 | 22.51 | 22.29 | 22.43 | 68,792 | -0.10(-0.46%) |
Sep 28, 2012 | 21.94 | 23.05 | 21.94 | 22.53 | 310,657 | +0.33(+1.51%) |
Sep 27, 2012 | 21.99 | 22.23 | 21.93 | 22.20 | 89,583 | +0.14(+0.62%) |
Sep 26, 2012 | 22.23 | 22.28 | 21.76 | 22.06 | 95,480 | -0.13(-0.58%) |
Sep 25, 2012 | 22.54 | 22.67 | 22.11 | 22.19 | 75,003 | -0.28(-1.26%) |
Sep 24, 2012 | 22.76 | 23.19 | 22.46 | 22.47 | 57,359 | -0.21(-0.95%) |
Sep 21, 2012 | 22.83 | 23.19 | 22.69 | 22.69 | 60,631 | -0.08(-0.34%) |
Sep 20, 2012 | 23.02 | 23.19 | 22.42 | 22.77 | 180,438 | -0.27(-1.16%) |
Sep 19, 2012 | 23.28 | 23.32 | 22.97 | 23.03 | 102,283 | -0.26(-1.11%) |
Sep 18, 2012 | 23.23 | 23.41 | 23.09 | 23.29 | 114,134 | -0.11(-0.48%) |
Sep 17, 2012 | 23.27 | 23.53 | 22.84 | 23.40 | 158,371 | +0.20(+0.85%) |
Sep 14, 2012 | 22.93 | 23.32 | 22.76 | 23.20 | 225,015 | +0.26(+1.12%) |
Sep 13, 2012 | 22.77 | 23.09 | 22.67 | 22.95 | 260,230 | -0.15(-0.63%) |
Sep 12, 2012 | 23.86 | 23.93 | 22.89 | 23.09 | 172,722 | +0.26(+1.13%) |
Sep 11, 2012 | 22.67 | 23.00 | 22.66 | 22.84 | 119,781 | +0.10(+0.45%) |
Sep 10, 2012 | 22.84 | 22.84 | 22.58 | 22.73 | 169,595 | +0.00(+0.00%) |
Sep 07, 2012 | 22.84 | 23.06 | 22.51 | 22.73 | 345,629 | +0.23(+1.03%) |
Sep 06, 2012 | 22.50 | 22.85 | 22.50 | 22.50 | 163,797 | -0.12(-0.53%) |
Sep 05, 2012 | 22.67 | 22.84 | 22.14 | 22.62 | 199,513 | +0.05(+0.23%) |
Sep 04, 2012 | 23.96 | 23.96 | 22.12 | 22.57 | 294,581 | +0.06(+0.25%) |
Aug 31, 2012 | 22.45 | 22.59 | 22.17 | 22.51 | 189,672 | +0.29(+1.29%) |
Aug 30, 2012 | 22.30 | 22.33 | 22.00 | 22.23 | 129,657 | +0.08(+0.35%) |
Aug 29, 2012 | 22.29 | 22.29 | 21.80 | 22.15 | 66,363 | +0.46(+2.14%) |
Aug 27, 2012 | 21.68 | 21.74 | 21.52 | 21.68 | 24,732 | +0.12(+0.56%) |
Aug 24, 2012 | 21.62 | 21.82 | 21.47 | 21.56 | 45,318 | +0.01(+0.04%) |
Aug 23, 2012 | 21.47 | 21.63 | 21.32 | 21.56 | 77,523 | +0.09(+0.44%) |
Aug 22, 2012 | 21.88 | 21.88 | 21.10 | 21.46 | 183,434 | -0.01(-0.04%) |
Aug 21, 2012 | 21.21 | 21.65 | 21.05 | 21.47 | 99,609 | +0.46(+2.17%) |
Aug 20, 2012 | 21.90 | 21.90 | 20.95 | 21.01 | 37,559 | -0.50(-2.32%) |
Aug 17, 2012 | 21.51 | 21.57 | 21.43 | 21.51 | 174,815 | +0.05(+0.24%) |
Aug 16, 2012 | 21.64 | 21.64 | 21.28 | 21.46 | 278,220 | +0.08(+0.36%) |
Aug 15, 2012 | 21.21 | 21.54 | 21.04 | 21.38 | 165,762 | -0.03(-0.12%) |
Aug 14, 2012 | 21.35 | 21.67 | 20.95 | 21.41 | 86,048 | -0.04(-0.20%) |
Aug 13, 2012 | 20.55 | 21.56 | 20.52 | 21.45 | 46,511 | +1.02(+5.00%) |
Aug 10, 2012 | 20.70 | 20.92 | 20.40 | 20.43 | 154,970 | -0.20(-0.96%) |
Aug 09, 2012 | 21.16 | 22.29 | 20.37 | 20.63 | 163,733 | -0.27(-1.31%) |
Aug 08, 2012 | 20.78 | 21.16 | 20.30 | 20.90 | 310,603 | -0.11(-0.53%) |
Aug 07, 2012 | 21.47 | 21.68 | 20.63 | 21.01 | 304,521 | +0.16(+0.78%) |
Aug 06, 2012 | 21.21 | 21.38 | 20.44 | 20.85 | 160,964 | -0.08(-0.37%) |
Aug 03, 2012 | 21.03 | 21.04 | 20.61 | 20.93 | 60,041 | +0.43(+2.09%) |
Aug 02, 2012 | 20.53 | 20.83 | 19.96 | 20.50 | 81,883 | -0.13(-0.62%) |
Aug 01, 2012 | 21.01 | 21.33 | 20.54 | 20.63 | 81,216 | -0.35(-1.68%) |
Jul 31, 2012 | 20.61 | 21.06 | 20.61 | 20.98 | 842,274 | +0.19(+0.91%) |
Jul 30, 2012 | 20.99 | 21.04 | 20.55 | 20.79 | 191,384 | +0.05(+0.25%) |
Jul 27, 2012 | 20.60 | 21.04 | 20.50 | 20.74 | 210,951 | +0.13(+0.62%) |
Jul 26, 2012 | 20.41 | 20.61 | 20.16 | 20.61 | 86,205 | +0.25(+1.22%) |
Jul 25, 2012 | 20.16 | 20.53 | 19.77 | 20.36 | 106,244 | +0.29(+1.45%) |
Jul 24, 2012 | 20.00 | 20.57 | 19.99 | 20.07 | 246,676 | +0.39(+1.96%) |
Jul 23, 2012 | 20.06 | 20.14 | 19.42 | 19.68 | 211,226 | -0.43(-2.13%) |
Jul 20, 2012 | 19.68 | 20.13 | 19.55 | 20.11 | 128,670 | +0.36(+1.83%) |
Jul 19, 2012 | 19.80 | 19.98 | 19.75 | 19.75 | 46,256 | +0.06(+0.31%) |
Jul 18, 2012 | 19.78 | 19.94 | 19.60 | 19.69 | 57,644 | -0.10(-0.52%) |
Jul 17, 2012 | 20.04 | 20.04 | 19.64 | 19.80 | 120,587 | -0.05(-0.26%) |
Jul 16, 2012 | 19.89 | 19.97 | 19.76 | 19.85 | 102,096 | +0.03(+0.13%) |
Jul 13, 2012 | 19.55 | 19.88 | 19.55 | 19.82 | 152,390 | +0.30(+1.54%) |
Jul 12, 2012 | 20.09 | 20.16 | 19.37 | 19.52 | 111,054 | -0.39(-1.94%) |
Jul 11, 2012 | 19.97 | 20.15 | 19.84 | 19.91 | 133,746 | +0.10(+0.52%) |
Jul 10, 2012 | 20.07 | 20.07 | 19.80 | 19.80 | 120,259 | -0.15(-0.77%) |
Jul 09, 2012 | 19.79 | 20.05 | 19.64 | 19.96 | 136,378 | +0.09(+0.48%) |
Jul 06, 2012 | 20.41 | 20.41 | 19.80 | 19.86 | 73,016 | +0.04(+0.22%) |
Jul 05, 2012 | 19.63 | 20.17 | 19.63 | 19.82 | 107,041 | +0.11(+0.57%) |
Jul 03, 2012 | 19.70 | 19.76 | 19.67 | 19.71 | 107,931 | +0.04(+0.22%) |
Jul 02, 2012 | 19.28 | 19.75 | 19.24 | 19.67 | 553,012 | +0.40(+2.10%) |
Jun 29, 2012 | 19.15 | 19.27 | 19.03 | 19.26 | 199,630 | +0.23(+1.22%) |
Jun 28, 2012 | 18.45 | 19.03 | 18.32 | 19.03 | 1,056,892 | +0.37(+1.98%) |
Jun 27, 2012 | 18.72 | 18.88 | 18.55 | 18.66 | 106,608 | +0.10(+0.55%) |
Jun 26, 2012 | 18.87 | 18.89 | 18.56 | 18.56 | 270,856 | -0.25(-1.32%) |
Jun 25, 2012 | 18.85 | 18.89 | 18.47 | 18.81 | 53,268 | +0.04(+0.23%) |
Jun 22, 2012 | 18.87 | 18.91 | 18.67 | 18.76 | 49,414 | +0.05(+0.25%) |
Jun 21, 2012 | 18.82 | 18.92 | 18.47 | 18.72 | 195,790 | -0.07(-0.39%) |
Jun 20, 2012 | 18.76 | 18.85 | 18.65 | 18.79 | 459,810 | +0.08(+0.41%) |
Jun 19, 2012 | 18.76 | 18.82 | 18.62 | 18.71 | 202,829 | -0.05(-0.27%) |
Jun 18, 2012 | 18.88 | 18.88 | 18.66 | 18.76 | 110,795 | -0.08(-0.41%) |
Jun 15, 2012 | 18.78 | 18.85 | 18.63 | 18.84 | 113,092 | +0.13(+0.69%) |
Jun 14, 2012 | 18.85 | 18.95 | 18.52 | 18.71 | 257,974 | -0.08(-0.41%) |
Jun 13, 2012 | 18.61 | 18.81 | 18.61 | 18.79 | 192,636 | +0.07(+0.37%) |
Jun 12, 2012 | 18.68 | 18.90 | 18.58 | 18.72 | 453,854 | +0.33(+1.77%) |
Jun 11, 2012 | 18.72 | 18.80 | 18.29 | 18.40 | 206,235 | -0.28(-1.52%) |
Jun 08, 2012 | 18.61 | 18.79 | 18.34 | 18.68 | 1,592,986 | +0.13(+0.69%) |
Jun 07, 2012 | 18.46 | 18.61 | 18.23 | 18.55 | 189,187 | +0.19(+1.03%) |
Jun 06, 2012 | 18.12 | 18.36 | 17.44 | 18.36 | 193,091 | +0.38(+2.10%) |
Jun 05, 2012 | 17.45 | 18.11 | 17.45 | 17.98 | 269,515 | -0.02(-0.10%) |
Jun 04, 2012 | 18.18 | 18.18 | 17.61 | 18.00 | 136,102 | -0.05(-0.29%) |
Jun 01, 2012 | 17.74 | 18.38 | 17.74 | 18.05 | 404,769 | -0.09(-0.47%) |
May 31, 2012 | 18.11 | 18.21 | 17.79 | 18.14 | 426,967 | -0.08(-0.42%) |
May 30, 2012 | 17.88 | 18.38 | 17.45 | 18.22 | 183,164 | +0.13(+0.71%) |
May 29, 2012 | 18.66 | 18.66 | 18.01 | 18.09 | 112,845 | -0.39(-2.09%) |
May 25, 2012 | 17.41 | 18.55 | 17.41 | 18.47 | 356,273 | +0.96(+5.49%) |
May 24, 2012 | 17.33 | 17.71 | 17.18 | 17.51 | 237,782 | +0.21(+1.24%) |
May 23, 2012 | 17.89 | 17.98 | 17.18 | 17.30 | 594,336 | -0.74(-4.10%) |
May 22, 2012 | 18.09 | 18.27 | 17.38 | 18.03 | 388,908 | -0.04(-0.24%) |
May 21, 2012 | 18.89 | 18.89 | 18.03 | 18.08 | 151,901 | -0.05(-0.28%) |
May 18, 2012 | 18.03 | 18.38 | 18.03 | 18.13 | 400,400 | +0.01(+0.05%) |
May 17, 2012 | 18.29 | 18.47 | 18.03 | 18.12 | 383,856 | -0.40(-2.18%) |
May 16, 2012 | 18.11 | 18.55 | 18.04 | 18.52 | 364,672 | +0.39(+2.13%) |
May 15, 2012 | 18.22 | 18.37 | 18.03 | 18.14 | 606,613 | +0.08(+0.43%) |
May 14, 2012 | 18.16 | 18.41 | 18.02 | 18.06 | 416,663 | -0.27(-1.50%) |
May 11, 2012 | 18.65 | 18.75 | 18.16 | 18.34 | 310,584 | -0.32(-1.70%) |
May 10, 2012 | 18.46 | 18.68 | 18.46 | 18.65 | 540,161 | -0.03(-0.14%) |
May 09, 2012 | 18.89 | 18.95 | 18.05 | 18.68 | 5,015,346 | -0.21(-1.14%) |
May 08, 2012 | 18.90 | 18.94 | 18.89 | 18.89 | 7,991,018 | -0.01(-0.05%) |
May 07, 2012 | 18.95 | 18.97 | 18.89 | 18.90 | 3,225,110 | -0.03(-0.18%) |
May 04, 2012 | 18.94 | 18.97 | 18.89 | 18.94 | 7,308,191 | +0.00(+0.00%) |