Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.02 | 26.28 | 25.77 | 26.20 | 0 | +0.30(+1.16%) |
Apr 29, 2013 | 25.56 | 25.93 | 25.39 | 25.90 | 133,566 | +0.56(+2.21%) |
Apr 26, 2013 | 25.41 | 25.52 | 25.34 | 25.34 | 140,744 | -0.13(-0.51%) |
Apr 25, 2013 | 25.58 | 25.62 | 25.42 | 25.47 | 159,544 | -0.04(-0.16%) |
Apr 24, 2013 | 25.66 | 25.66 | 25.40 | 25.51 | 230,679 | -0.09(-0.35%) |
Apr 23, 2013 | 25.77 | 26.14 | 25.49 | 25.60 | 204,397 | +0.09(+0.35%) |
Apr 22, 2013 | 26.12 | 26.12 | 25.19 | 25.51 | 239,573 | -0.46(-1.77%) |
Apr 19, 2013 | 25.58 | 26.15 | 25.30 | 25.97 | 137,125 | +0.44(+1.72%) |
Apr 18, 2013 | 26.09 | 26.15 | 25.35 | 25.53 | 367,878 | -0.44(-1.69%) |
Apr 17, 2013 | 26.38 | 26.40 | 25.74 | 25.97 | 238,959 | -0.60(-2.26%) |
Apr 16, 2013 | 25.90 | 26.75 | 25.65 | 26.57 | 277,219 | +0.91(+3.55%) |
Apr 15, 2013 | 26.06 | 26.27 | 25.42 | 25.66 | 304,298 | -0.61(-2.32%) |
Apr 12, 2013 | 26.22 | 26.40 | 25.88 | 26.27 | 101,695 | -0.14(-0.53%) |
Apr 11, 2013 | 26.09 | 26.64 | 26.01 | 26.41 | 454,999 | +0.30(+1.15%) |
Apr 10, 2013 | 25.54 | 26.18 | 25.42 | 26.11 | 198,725 | +0.70(+2.75%) |
Apr 09, 2013 | 25.10 | 25.51 | 25.10 | 25.41 | 221,722 | +0.31(+1.24%) |
Apr 08, 2013 | 25.28 | 25.28 | 24.78 | 25.10 | 166,477 | -0.07(-0.28%) |
Apr 05, 2013 | 25.40 | 25.54 | 25.10 | 25.17 | 294,582 | -0.64(-2.48%) |
Apr 04, 2013 | 26.20 | 26.20 | 25.30 | 25.81 | 228,119 | -0.43(-1.64%) |
Apr 03, 2013 | 26.61 | 26.73 | 26.09 | 26.24 | 238,698 | -0.39(-1.45%) |
Apr 02, 2013 | 27.27 | 27.27 | 26.48 | 26.62 | 222,939 | -0.48(-1.79%) |
Apr 01, 2013 | 27.77 | 28.51 | 27.08 | 27.11 | 300,327 | -1.40(-4.91%) |
Mar 28, 2013 | 28.08 | 28.69 | 27.84 | 28.51 | 373,997 | +0.45(+1.60%) |
Mar 27, 2013 | 27.52 | 28.10 | 27.20 | 28.06 | 273,951 | +0.34(+1.23%) |
Mar 26, 2013 | 28.06 | 28.10 | 27.57 | 27.72 | 245,843 | -0.22(-0.79%) |
Mar 25, 2013 | 28.32 | 28.37 | 27.80 | 27.94 | 195,682 | -0.37(-1.31%) |
Mar 22, 2013 | 27.82 | 28.39 | 27.58 | 28.31 | 213,737 | +0.59(+2.13%) |
Mar 21, 2013 | 27.23 | 27.88 | 27.21 | 27.72 | 152,740 | +0.27(+0.98%) |
Mar 20, 2013 | 27.12 | 27.62 | 26.90 | 27.45 | 121,005 | +0.44(+1.63%) |
Mar 19, 2013 | 27.96 | 27.96 | 26.83 | 27.01 | 197,434 | -0.83(-2.98%) |
Mar 18, 2013 | 27.83 | 28.08 | 27.64 | 27.84 | 133,974 | -0.31(-1.10%) |
Mar 15, 2013 | 28.33 | 28.33 | 27.93 | 28.15 | 173,048 | -0.18(-0.64%) |
Mar 14, 2013 | 28.10 | 28.39 | 28.10 | 28.33 | 157,163 | +0.23(+0.82%) |
Mar 13, 2013 | 28.22 | 28.34 | 28.08 | 28.10 | 139,578 | -0.16(-0.57%) |
Mar 12, 2013 | 28.07 | 28.31 | 27.91 | 28.26 | 175,298 | +0.10(+0.36%) |
Mar 11, 2013 | 28.16 | 28.21 | 27.87 | 28.16 | 155,354 | -0.23(-0.81%) |
Mar 08, 2013 | 28.33 | 28.41 | 27.84 | 28.39 | 383,963 | +0.33(+1.18%) |
Mar 07, 2013 | 28.53 | 28.66 | 27.62 | 28.06 | 477,585 | -0.53(-1.85%) |
Mar 06, 2013 | 27.60 | 28.60 | 27.38 | 28.59 | 309,123 | +1.03(+3.74%) |
Mar 05, 2013 | 27.38 | 27.66 | 27.25 | 27.56 | 278,871 | +0.37(+1.36%) |
Mar 04, 2013 | 27.47 | 27.59 | 27.18 | 27.19 | 321,933 | -0.42(-1.52%) |
Mar 01, 2013 | 26.90 | 27.63 | 26.72 | 27.61 | 297,274 | +0.48(+1.77%) |
Feb 28, 2013 | 27.34 | 27.60 | 27.00 | 27.13 | 262,821 | -0.16(-0.59%) |
Feb 27, 2013 | 26.70 | 27.60 | 26.70 | 27.29 | 343,179 | +0.46(+1.71%) |
Feb 26, 2013 | 26.28 | 27.05 | 25.85 | 26.83 | 443,842 | +0.62(+2.37%) |
Feb 25, 2013 | 26.78 | 26.88 | 26.17 | 26.21 | 164,355 | -0.40(-1.50%) |
Feb 22, 2013 | 26.52 | 26.68 | 26.22 | 26.61 | 94,771 | +0.21(+0.80%) |
Feb 21, 2013 | 26.99 | 26.99 | 26.12 | 26.40 | 241,683 | -0.65(-2.40%) |
Feb 20, 2013 | 26.78 | 27.43 | 26.65 | 27.05 | 377,566 | +0.21(+0.78%) |
Feb 19, 2013 | 26.72 | 27.00 | 26.65 | 26.84 | 210,277 | +0.24(+0.90%) |
Feb 15, 2013 | 27.56 | 27.56 | 26.55 | 26.60 | 274,163 | -0.80(-2.92%) |
Feb 14, 2013 | 27.27 | 27.65 | 27.05 | 27.40 | 123,254 | +0.08(+0.29%) |
Feb 13, 2013 | 27.21 | 27.35 | 26.89 | 27.32 | 270,413 | +0.18(+0.66%) |
Feb 12, 2013 | 27.08 | 27.25 | 27.01 | 27.14 | 286,239 | +0.01(+0.04%) |
Feb 11, 2013 | 27.53 | 27.62 | 26.94 | 27.13 | 317,431 | -0.49(-1.77%) |
Feb 08, 2013 | 27.72 | 27.73 | 27.35 | 27.62 | 201,618 | -0.11(-0.40%) |
Feb 07, 2013 | 27.67 | 27.86 | 27.40 | 27.73 | 291,546 | -0.09(-0.32%) |
Feb 06, 2013 | 27.37 | 27.83 | 27.10 | 27.82 | 355,020 | -1.08(-3.74%) |
Feb 04, 2013 | 29.10 | 29.38 | 28.87 | 28.90 | 406,329 | -0.38(-1.30%) |
Feb 01, 2013 | 29.15 | 29.61 | 28.98 | 29.28 | 397,966 | +0.20(+0.69%) |
Jan 31, 2013 | 28.70 | 29.29 | 28.68 | 29.08 | 782,226 | +0.56(+1.96%) |
Jan 30, 2013 | 28.85 | 29.00 | 28.35 | 28.52 | 341,483 | -0.37(-1.28%) |
Jan 29, 2013 | 28.68 | 29.17 | 28.51 | 28.89 | 360,192 | +0.17(+0.59%) |
Jan 28, 2013 | 29.69 | 29.73 | 28.48 | 28.72 | 522,340 | -1.08(-3.62%) |
Jan 25, 2013 | 28.98 | 29.82 | 28.87 | 29.80 | 350,740 | +0.93(+3.22%) |
Jan 24, 2013 | 28.32 | 29.61 | 27.99 | 28.87 | 401,791 | +0.49(+1.73%) |
Jan 23, 2013 | 27.73 | 28.56 | 27.57 | 28.38 | 450,933 | +0.74(+2.68%) |
Jan 22, 2013 | 27.40 | 27.64 | 27.27 | 27.64 | 255,647 | +0.31(+1.13%) |
Jan 18, 2013 | 27.37 | 27.37 | 26.86 | 27.33 | 559,897 | -0.03(-0.11%) |
Jan 17, 2013 | 27.07 | 27.64 | 26.76 | 27.36 | 539,633 | +0.33(+1.22%) |
Jan 16, 2013 | 26.94 | 27.22 | 26.67 | 27.03 | 231,414 | -0.03(-0.11%) |
Jan 15, 2013 | 27.16 | 27.16 | 26.73 | 27.06 | 322,752 | -0.21(-0.77%) |
Jan 14, 2013 | 27.15 | 27.40 | 26.72 | 27.27 | 245,339 | +0.10(+0.37%) |
Jan 11, 2013 | 26.85 | 27.27 | 26.36 | 27.17 | 234,181 | +0.31(+1.15%) |
Jan 10, 2013 | 26.90 | 27.01 | 26.52 | 26.86 | 275,283 | +0.04(+0.15%) |
Jan 09, 2013 | 27.20 | 27.39 | 26.68 | 26.82 | 316,790 | -0.38(-1.40%) |
Jan 08, 2013 | 26.28 | 27.21 | 25.98 | 27.20 | 499,731 | +0.94(+3.58%) |
Jan 07, 2013 | 26.40 | 26.56 | 26.08 | 26.26 | 321,142 | -0.35(-1.32%) |
Jan 04, 2013 | 27.30 | 27.30 | 26.60 | 26.61 | 201,585 | -0.51(-1.88%) |
Jan 03, 2013 | 27.61 | 27.73 | 26.95 | 27.12 | 251,596 | -0.56(-2.02%) |
Jan 02, 2013 | 27.10 | 27.74 | 26.39 | 27.68 | 346,476 | +1.29(+4.89%) |
Dec 31, 2012 | 25.87 | 26.48 | 25.66 | 26.39 | 115,886 | +0.60(+2.33%) |
Dec 28, 2012 | 25.78 | 26.06 | 25.67 | 25.79 | 153,793 | -0.21(-0.81%) |
Dec 27, 2012 | 25.84 | 26.06 | 25.22 | 26.00 | 198,206 | +0.12(+0.46%) |
Dec 26, 2012 | 25.95 | 26.15 | 25.63 | 25.88 | 125,026 | -0.13(-0.50%) |
Dec 24, 2012 | 25.55 | 26.05 | 25.36 | 26.01 | 57,298 | +0.21(+0.81%) |
Dec 21, 2012 | 25.50 | 25.83 | 24.62 | 25.80 | 472,423 | +0.02(+0.08%) |
Dec 20, 2012 | 25.22 | 25.96 | 25.12 | 25.78 | 194,022 | +0.51(+2.02%) |
Dec 19, 2012 | 25.08 | 25.33 | 24.83 | 25.27 | 345,139 | +0.11(+0.44%) |
Dec 18, 2012 | 25.79 | 25.86 | 24.99 | 25.16 | 250,621 | -0.59(-2.29%) |
Dec 17, 2012 | 25.70 | 25.92 | 25.37 | 25.75 | 395,505 | +0.13(+0.51%) |
Dec 14, 2012 | 25.62 | 26.09 | 25.53 | 25.62 | 150,398 | -0.16(-0.62%) |
Dec 13, 2012 | 25.52 | 25.89 | 25.24 | 25.78 | 366,640 | +0.24(+0.94%) |
Dec 12, 2012 | 25.51 | 25.85 | 25.34 | 25.54 | 237,250 | +0.10(+0.39%) |
Dec 11, 2012 | 24.39 | 25.60 | 23.97 | 25.44 | 831,582 | +1.29(+5.34%) |
Dec 10, 2012 | 23.10 | 24.16 | 22.72 | 24.15 | 806,388 | +1.05(+4.55%) |
Dec 07, 2012 | 23.48 | 23.48 | 22.91 | 23.10 | 1,305,944 | -0.45(-1.91%) |
Dec 06, 2012 | 24.24 | 24.73 | 23.01 | 23.55 | 851,226 | -1.57(-6.25%) |
Dec 05, 2012 | 25.00 | 25.59 | 24.85 | 25.12 | 314,366 | +0.09(+0.36%) |
Dec 04, 2012 | 23.96 | 25.06 | 23.74 | 25.03 | 217,422 | +0.52(+2.12%) |
Nov 30, 2012 | 24.70 | 24.70 | 24.37 | 24.51 | 156,307 | -0.37(-1.49%) |
Nov 29, 2012 | 24.32 | 25.14 | 24.15 | 24.88 | 126,703 | +0.82(+3.41%) |
Nov 28, 2012 | 23.54 | 24.10 | 23.33 | 24.06 | 100,701 | +0.29(+1.23%) |
Nov 27, 2012 | 23.90 | 24.05 | 23.60 | 23.77 | 82,703 | -0.23(-0.97%) |
Nov 26, 2012 | 23.80 | 24.00 | 23.60 | 24.00 | 106,963 | +0.02(+0.08%) |
Nov 23, 2012 | 23.52 | 23.98 | 23.32 | 23.98 | 30,932 | +0.60(+2.57%) |
Nov 21, 2012 | 23.79 | 23.94 | 23.23 | 23.38 | 35,085 | -0.40(-1.68%) |
Nov 20, 2012 | 23.71 | 23.82 | 23.40 | 23.78 | 61,638 | -0.07(-0.29%) |
Nov 19, 2012 | 23.50 | 23.87 | 23.16 | 23.85 | 165,948 | +0.40(+1.71%) |
Nov 16, 2012 | 23.64 | 23.96 | 23.15 | 23.45 | 150,255 | -0.29(-1.22%) |
Nov 15, 2012 | 23.82 | 24.05 | 23.23 | 23.74 | 84,851 | -0.12(-0.50%) |
Nov 14, 2012 | 24.09 | 24.52 | 23.72 | 23.86 | 117,794 | -0.17(-0.71%) |
Nov 13, 2012 | 24.24 | 24.99 | 24.01 | 24.03 | 169,870 | -0.67(-2.71%) |
Nov 12, 2012 | 25.00 | 25.00 | 24.51 | 24.70 | 195,686 | -0.33(-1.32%) |
Nov 09, 2012 | 24.48 | 25.30 | 24.18 | 25.03 | 321,219 | +0.46(+1.87%) |
Nov 08, 2012 | 26.53 | 27.06 | 24.54 | 24.57 | 632,456 | +1.89(+8.33%) |
Nov 07, 2012 | 22.97 | 23.20 | 22.35 | 22.68 | 137,660 | -0.67(-2.87%) |
Nov 06, 2012 | 23.11 | 23.64 | 22.96 | 23.35 | 48,361 | +0.44(+1.92%) |
Nov 05, 2012 | 22.89 | 23.26 | 22.17 | 22.91 | 104,930 | +0.09(+0.39%) |
Nov 02, 2012 | 23.85 | 24.01 | 22.78 | 22.82 | 107,336 | -1.00(-4.20%) |
Nov 01, 2012 | 23.44 | 23.99 | 23.30 | 23.82 | 96,746 | +0.42(+1.79%) |
Oct 31, 2012 | 23.06 | 23.44 | 22.34 | 23.40 | 86,992 | +0.29(+1.25%) |
Oct 26, 2012 | 23.38 | 23.11 | 23.11 | 23.11 | 69,400 | -0.31(-1.32%) |
Oct 25, 2012 | 23.47 | 23.55 | 23.25 | 23.42 | 52,928 | +0.21(+0.90%) |
Oct 24, 2012 | 24.04 | 24.20 | 23.04 | 23.21 | 82,695 | -0.66(-2.76%) |
Oct 23, 2012 | 23.77 | 24.09 | 23.35 | 23.87 | 56,963 | +0.34(+1.44%) |
Oct 19, 2012 | 24.14 | 24.30 | 23.37 | 23.53 | 108,174 | -0.87(-3.57%) |
Oct 18, 2012 | 25.02 | 25.02 | 24.31 | 24.40 | 58,106 | -0.63(-2.52%) |
Oct 17, 2012 | 25.01 | 25.24 | 24.75 | 25.03 | 84,177 | +0.00(+0.00%) |
Oct 16, 2012 | 24.86 | 25.19 | 24.66 | 25.03 | 65,673 | +0.35(+1.42%) |
Oct 15, 2012 | 24.35 | 24.78 | 24.24 | 24.68 | 66,167 | +0.49(+2.03%) |
Oct 12, 2012 | 24.78 | 25.00 | 23.96 | 24.19 | 101,546 | -0.65(-2.62%) |
Oct 11, 2012 | 25.47 | 25.61 | 24.77 | 24.84 | 92,246 | -0.46(-1.82%) |
Oct 10, 2012 | 24.42 | 25.34 | 24.37 | 25.30 | 255,174 | +0.91(+3.73%) |
Oct 09, 2012 | 24.77 | 24.77 | 23.91 | 24.39 | 78,420 | -0.42(-1.69%) |
Oct 08, 2012 | 24.68 | 24.94 | 24.60 | 24.81 | 76,969 | -0.07(-0.28%) |
Oct 05, 2012 | 25.36 | 25.75 | 24.71 | 24.88 | 130,837 | -0.44(-1.74%) |
Oct 04, 2012 | 25.25 | 25.46 | 24.55 | 25.32 | 184,956 | -0.22(-0.86%) |
Oct 03, 2012 | 25.35 | 25.72 | 25.17 | 25.54 | 124,971 | +0.21(+0.83%) |
Oct 02, 2012 | 25.06 | 25.46 | 24.93 | 25.33 | 165,344 | +0.45(+1.81%) |
Oct 01, 2012 | 24.85 | 25.01 | 24.55 | 24.88 | 179,202 | +0.19(+0.77%) |
Sep 28, 2012 | 24.59 | 24.96 | 24.47 | 24.69 | 133,651 | -0.07(-0.28%) |
Sep 27, 2012 | 24.04 | 24.86 | 23.90 | 24.76 | 99,779 | +0.87(+3.64%) |
Sep 26, 2012 | 23.88 | 24.06 | 23.50 | 23.89 | 93,988 | +0.10(+0.42%) |
Sep 25, 2012 | 24.56 | 24.64 | 23.68 | 23.79 | 200,066 | -0.72(-2.94%) |
Sep 24, 2012 | 25.11 | 25.55 | 24.34 | 24.51 | 132,976 | -0.77(-3.05%) |
Sep 21, 2012 | 25.64 | 25.67 | 25.02 | 25.28 | 284,674 | +0.00(+0.00%) |
Sep 20, 2012 | 24.75 | 25.38 | 24.69 | 25.28 | 167,200 | +0.29(+1.16%) |
Sep 19, 2012 | 24.41 | 25.07 | 24.39 | 24.99 | 250,353 | +0.62(+2.54%) |
Sep 18, 2012 | 23.63 | 24.60 | 23.46 | 24.37 | 211,825 | +0.85(+3.61%) |
Sep 17, 2012 | 23.54 | 23.63 | 23.32 | 23.52 | 93,865 | -0.16(-0.68%) |
Sep 14, 2012 | 23.83 | 24.27 | 23.54 | 23.68 | 174,041 | -0.13(-0.55%) |
Sep 13, 2012 | 23.47 | 24.36 | 23.27 | 23.81 | 150,646 | +0.36(+1.54%) |
Sep 12, 2012 | 23.20 | 23.56 | 22.97 | 23.45 | 91,528 | +0.26(+1.12%) |
Sep 11, 2012 | 23.37 | 23.37 | 22.82 | 23.19 | 272,423 | -0.24(-1.02%) |
Sep 10, 2012 | 23.51 | 23.61 | 23.10 | 23.43 | 129,579 | -0.14(-0.59%) |
Sep 07, 2012 | 23.45 | 23.80 | 23.24 | 23.57 | 178,984 | +0.26(+1.12%) |
Sep 06, 2012 | 22.95 | 23.48 | 22.92 | 23.31 | 146,981 | +0.48(+2.10%) |
Sep 05, 2012 | 22.92 | 23.34 | 22.65 | 22.83 | 187,589 | +0.01(+0.04%) |
Sep 04, 2012 | 22.44 | 23.00 | 22.15 | 22.82 | 181,545 | +0.38(+1.69%) |
Aug 31, 2012 | 22.40 | 22.60 | 22.23 | 22.44 | 204,225 | +0.11(+0.49%) |
Aug 30, 2012 | 22.57 | 22.65 | 22.30 | 22.33 | 87,834 | -0.37(-1.63%) |
Aug 29, 2012 | 22.91 | 22.97 | 22.24 | 22.70 | 152,411 | -0.15(-0.66%) |
Aug 27, 2012 | 23.14 | 23.50 | 22.60 | 22.85 | 139,594 | -0.23(-1.00%) |
Aug 24, 2012 | 23.12 | 23.42 | 22.12 | 23.08 | 113,444 | -0.16(-0.69%) |
Aug 23, 2012 | 23.65 | 23.79 | 22.95 | 23.24 | 139,334 | -0.48(-2.02%) |
Aug 22, 2012 | 22.75 | 23.96 | 22.68 | 23.72 | 207,873 | +0.88(+3.85%) |
Aug 21, 2012 | 23.02 | 23.08 | 22.30 | 22.84 | 246,936 | -0.14(-0.61%) |
Aug 20, 2012 | 23.29 | 23.29 | 22.68 | 22.98 | 121,527 | -0.41(-1.75%) |
Aug 17, 2012 | 23.31 | 23.52 | 22.79 | 23.39 | 163,171 | -0.02(-0.09%) |
Aug 16, 2012 | 23.32 | 23.51 | 23.06 | 23.41 | 146,834 | +0.02(+0.09%) |
Aug 15, 2012 | 23.31 | 23.75 | 23.28 | 23.39 | 190,237 | -0.05(-0.21%) |
Aug 14, 2012 | 23.98 | 24.00 | 23.26 | 23.44 | 248,575 | -0.69(-2.86%) |
Aug 13, 2012 | 23.97 | 24.57 | 23.29 | 24.13 | 231,545 | +0.18(+0.75%) |
Aug 10, 2012 | 23.91 | 24.77 | 22.53 | 23.95 | 808,490 | +4.00(+20.05%) |
Aug 09, 2012 | 20.14 | 20.39 | 19.67 | 19.95 | 231,534 | -0.18(-0.89%) |
Aug 08, 2012 | 19.92 | 20.34 | 19.92 | 20.13 | 96,136 | +0.14(+0.70%) |
Aug 07, 2012 | 20.03 | 20.30 | 19.95 | 19.99 | 127,843 | +0.09(+0.45%) |
Aug 06, 2012 | 19.59 | 20.00 | 19.56 | 19.90 | 111,846 | +0.38(+1.95%) |
Aug 03, 2012 | 18.52 | 19.60 | 18.17 | 19.52 | 141,023 | +1.31(+7.19%) |
Aug 02, 2012 | 18.13 | 18.69 | 17.91 | 18.21 | 189,212 | -0.12(-0.65%) |
Aug 01, 2012 | 19.08 | 19.29 | 18.33 | 18.33 | 131,171 | -0.66(-3.48%) |
Jul 31, 2012 | 19.06 | 19.33 | 18.76 | 18.99 | 147,390 | -0.14(-0.73%) |
Jul 30, 2012 | 19.34 | 19.65 | 18.92 | 19.13 | 66,924 | -0.14(-0.73%) |
Jul 27, 2012 | 18.71 | 19.42 | 18.66 | 19.27 | 182,273 | +0.57(+3.05%) |
Jul 26, 2012 | 19.00 | 19.27 | 18.21 | 18.70 | 137,408 | +0.00(+0.00%) |
Jul 25, 2012 | 18.66 | 18.96 | 18.46 | 18.70 | 102,662 | +0.14(+0.75%) |
Jul 24, 2012 | 18.50 | 18.58 | 18.34 | 18.56 | 171,767 | +0.16(+0.87%) |
Jul 23, 2012 | 18.59 | 18.66 | 18.32 | 18.40 | 130,957 | -0.60(-3.16%) |
Jul 20, 2012 | 19.24 | 19.25 | 18.82 | 19.00 | 136,555 | -0.39(-2.01%) |
Jul 19, 2012 | 19.48 | 19.52 | 19.36 | 19.39 | 140,372 | -0.02(-0.10%) |
Jul 18, 2012 | 18.87 | 19.58 | 18.87 | 19.41 | 178,428 | +0.55(+2.92%) |
Jul 17, 2012 | 19.24 | 19.31 | 18.80 | 18.86 | 126,167 | -0.29(-1.51%) |
Jul 16, 2012 | 19.04 | 19.68 | 18.73 | 19.15 | 239,988 | +0.13(+0.68%) |
Jul 13, 2012 | 18.15 | 19.07 | 18.00 | 19.02 | 160,002 | +0.92(+5.08%) |
Jul 12, 2012 | 17.94 | 18.21 | 17.94 | 18.10 | 164,343 | +0.04(+0.22%) |
Jul 11, 2012 | 17.85 | 18.16 | 17.77 | 18.06 | 173,736 | +0.22(+1.23%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.75 | 17.84 | 162,340 | -0.09(-0.50%) |
Jul 09, 2012 | 17.92 | 18.08 | 17.86 | 17.93 | 209,872 | -0.07(-0.39%) |
Jul 06, 2012 | 18.31 | 18.32 | 17.84 | 18.00 | 346,665 | -0.52(-2.81%) |
Jul 05, 2012 | 18.13 | 18.62 | 18.13 | 18.52 | 203,974 | +0.32(+1.76%) |
Jul 03, 2012 | 17.98 | 18.20 | 17.95 | 18.20 | 184,529 | +0.26(+1.45%) |
Jul 02, 2012 | 18.13 | 18.13 | 17.78 | 17.94 | 237,693 | -0.11(-0.61%) |
Jun 29, 2012 | 18.02 | 18.17 | 17.75 | 18.05 | 485,443 | +0.46(+2.62%) |
Jun 28, 2012 | 17.90 | 18.00 | 17.40 | 17.59 | 275,565 | -0.45(-2.49%) |
Jun 27, 2012 | 18.06 | 18.32 | 17.84 | 18.04 | 239,804 | -0.04(-0.22%) |
Jun 26, 2012 | 18.30 | 18.40 | 17.89 | 18.08 | 222,715 | -0.23(-1.26%) |
Jun 25, 2012 | 18.54 | 18.77 | 18.09 | 18.31 | 146,401 | -0.56(-2.97%) |
Jun 22, 2012 | 18.83 | 18.96 | 18.65 | 18.87 | 1,043,420 | +0.10(+0.53%) |
Jun 21, 2012 | 19.05 | 19.05 | 18.55 | 18.77 | 398,893 | -0.35(-1.83%) |
Jun 20, 2012 | 19.12 | 19.26 | 18.93 | 19.12 | 153,665 | -0.03(-0.16%) |
Jun 19, 2012 | 18.45 | 19.29 | 18.45 | 19.15 | 290,422 | +0.73(+3.96%) |
Jun 18, 2012 | 18.29 | 18.84 | 18.17 | 18.42 | 383,053 | +0.00(+0.00%) |
Jun 15, 2012 | 17.24 | 18.45 | 17.19 | 18.42 | 551,586 | +1.14(+6.60%) |
Jun 14, 2012 | 17.40 | 17.41 | 17.16 | 17.28 | 542,025 | -0.06(-0.35%) |
Jun 13, 2012 | 17.47 | 17.54 | 17.24 | 17.34 | 299,446 | -0.12(-0.69%) |
Jun 12, 2012 | 17.49 | 17.49 | 17.17 | 17.46 | 202,882 | +0.06(+0.34%) |
Jun 11, 2012 | 17.82 | 18.18 | 17.37 | 17.40 | 416,433 | -0.18(-1.02%) |
Jun 08, 2012 | 17.82 | 17.89 | 17.50 | 17.58 | 196,001 | -0.23(-1.29%) |
Jun 07, 2012 | 18.12 | 18.20 | 17.77 | 17.81 | 107,807 | -0.01(-0.06%) |
Jun 06, 2012 | 17.55 | 17.89 | 17.41 | 17.82 | 178,820 | +0.44(+2.53%) |
Jun 05, 2012 | 16.98 | 17.53 | 16.98 | 17.38 | 195,521 | +0.23(+1.34%) |
Jun 04, 2012 | 17.10 | 17.32 | 16.96 | 17.15 | 166,944 | +0.09(+0.53%) |
Jun 01, 2012 | 17.51 | 17.77 | 16.96 | 17.06 | 155,537 | -0.82(-4.59%) |
May 31, 2012 | 17.69 | 17.95 | 17.53 | 17.88 | 265,489 | +0.15(+0.85%) |
May 30, 2012 | 17.79 | 17.83 | 17.57 | 17.73 | 112,918 | -0.27(-1.50%) |
May 29, 2012 | 18.07 | 18.28 | 17.89 | 18.00 | 162,711 | +0.00(+0.00%) |
May 25, 2012 | 18.36 | 18.40 | 17.92 | 18.00 | 125,378 | -0.30(-1.64%) |
May 24, 2012 | 18.65 | 18.65 | 17.94 | 18.30 | 191,550 | -0.24(-1.29%) |
May 23, 2012 | 18.13 | 18.62 | 18.04 | 18.54 | 232,831 | +0.29(+1.59%) |
May 22, 2012 | 18.52 | 18.63 | 18.11 | 18.25 | 193,118 | -0.22(-1.19%) |
May 21, 2012 | 18.29 | 18.56 | 17.88 | 18.47 | 331,842 | +0.22(+1.21%) |
May 18, 2012 | 18.34 | 18.59 | 18.18 | 18.25 | 221,828 | -0.07(-0.38%) |
May 17, 2012 | 18.44 | 18.63 | 18.25 | 18.32 | 224,085 | -0.15(-0.81%) |
May 16, 2012 | 18.48 | 18.73 | 18.46 | 18.47 | 164,425 | +0.00(+0.00%) |
May 15, 2012 | 18.41 | 18.65 | 18.17 | 18.47 | 442,002 | +0.02(+0.11%) |
May 14, 2012 | 18.69 | 19.02 | 18.42 | 18.45 | 198,301 | -0.63(-3.30%) |
May 11, 2012 | 18.58 | 19.21 | 18.58 | 19.08 | 268,113 | +0.34(+1.81%) |
May 10, 2012 | 19.04 | 19.28 | 18.69 | 18.74 | 315,265 | -0.17(-0.90%) |
May 09, 2012 | 19.00 | 19.39 | 18.75 | 18.91 | 398,026 | -0.37(-1.92%) |
May 08, 2012 | 18.93 | 20.12 | 18.93 | 19.28 | 604,733 | +0.25(+1.31%) |
May 07, 2012 | 20.54 | 21.27 | 17.05 | 19.03 | 1,468,574 | -3.47(-15.42%) |
May 04, 2012 | 23.02 | 23.05 | 22.10 | 22.50 | 386,983 | -0.71(-3.06%) |
May 03, 2012 | 23.49 | 23.58 | 23.07 | 23.21 | 243,309 | -0.37(-1.57%) |
May 02, 2012 | 23.06 | 23.59 | 22.93 | 23.58 | 142,858 | +0.28(+1.20%) |