Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.09 | 25.24 | 24.97 | 25.20 | 0 | +0.22(+0.90%) |
Apr 29, 2013 | 24.82 | 25.17 | 24.82 | 24.97 | 1,607 | +0.30(+1.23%) |
Apr 26, 2013 | 24.66 | 24.67 | 24.65 | 24.67 | 2,133 | -0.02(-0.09%) |
Apr 25, 2013 | 24.47 | 24.76 | 24.44 | 24.69 | 0 | +0.24(+0.98%) |
Apr 24, 2013 | 24.34 | 24.51 | 24.34 | 24.45 | 0 | +0.13(+0.53%) |
Apr 23, 2013 | 24.03 | 24.41 | 24.03 | 24.32 | 4,711 | +0.38(+1.57%) |
Apr 22, 2013 | 24.13 | 24.13 | 23.95 | 23.95 | 0 | -0.12(-0.52%) |
Apr 19, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 132 | +0.16(+0.65%) |
Apr 18, 2013 | 23.93 | 23.93 | 23.92 | 23.92 | 990 | +0.22(+0.95%) |
Apr 17, 2013 | 23.85 | 23.86 | 23.68 | 23.69 | 8,825 | -0.76(-3.11%) |
Apr 16, 2013 | 24.05 | 24.45 | 24.05 | 24.45 | 4,219 | +0.41(+1.71%) |
Apr 15, 2013 | 24.28 | 24.28 | 23.99 | 24.04 | 3,600 | -0.48(-1.96%) |
Apr 12, 2013 | 24.18 | 24.53 | 24.18 | 24.52 | 1,805 | +0.34(+1.40%) |
Apr 11, 2013 | 24.18 | 24.18 | 24.18 | 24.18 | 3,028 | +0.28(+1.18%) |
Apr 10, 2013 | 23.75 | 23.90 | 23.73 | 23.90 | 8,217 | +0.36(+1.51%) |
Apr 09, 2013 | 23.66 | 23.81 | 23.34 | 23.55 | 4,849 | +0.05(+0.20%) |
Apr 08, 2013 | 23.44 | 23.50 | 23.40 | 23.50 | 1,683 | +0.07(+0.30%) |
Apr 05, 2013 | 23.40 | 23.44 | 23.40 | 23.43 | 10,944 | +0.14(+0.60%) |
Apr 04, 2013 | 23.36 | 23.36 | 23.20 | 23.29 | 482 | -0.16(-0.66%) |
Apr 02, 2013 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.40(+1.75%) |
Apr 01, 2013 | 23.09 | 23.09 | 23.04 | 23.04 | 411 | -0.29(-1.23%) |
Mar 28, 2013 | 23.01 | 23.34 | 23.01 | 23.33 | 5,894 | +0.54(+2.38%) |
Mar 27, 2013 | 22.64 | 23.01 | 22.64 | 22.79 | 6,822 | -0.40(-1.71%) |
Mar 26, 2013 | 23.18 | 23.18 | 23.18 | 23.18 | 386 | +0.17(+0.74%) |
Mar 25, 2013 | 23.56 | 23.56 | 23.01 | 23.01 | 1,373 | -0.52(-2.21%) |
Mar 22, 2013 | 23.28 | 23.53 | 23.28 | 23.53 | 638 | +0.18(+0.78%) |
Mar 21, 2013 | 23.32 | 23.40 | 23.32 | 23.35 | 1,683 | -0.18(-0.75%) |
Mar 20, 2013 | 23.45 | 23.58 | 23.43 | 23.52 | 2,059 | +0.10(+0.43%) |
Mar 19, 2013 | 23.43 | 23.43 | 23.32 | 23.42 | 6,494 | +0.13(+0.56%) |
Mar 18, 2013 | 23.37 | 23.37 | 23.21 | 23.29 | 1,856 | -0.20(-0.85%) |
Mar 15, 2013 | 23.70 | 23.70 | 23.49 | 23.49 | 4,493 | +0.19(+0.79%) |
Mar 14, 2013 | 23.31 | 23.31 | 23.31 | 23.31 | 129 | +0.23(+1.00%) |
Mar 13, 2013 | 23.33 | 23.33 | 23.08 | 23.08 | 1,923 | -0.19(-0.80%) |
Mar 12, 2013 | 23.37 | 23.43 | 23.04 | 23.26 | 2,315 | -0.22(-0.92%) |
Mar 11, 2013 | 23.50 | 23.50 | 23.44 | 23.48 | 2,525 | -0.05(-0.23%) |
Mar 08, 2013 | 23.52 | 23.57 | 23.48 | 23.53 | 14,662 | -0.29(-1.20%) |
Mar 07, 2013 | 23.82 | 23.82 | 23.82 | 23.82 | 336 | +0.27(+1.15%) |
Mar 06, 2013 | 23.72 | 23.72 | 23.55 | 23.55 | 13,235 | -0.24(-1.01%) |
Mar 05, 2013 | 23.79 | 23.79 | 23.79 | 23.79 | 2,582 | +0.15(+0.62%) |
Mar 04, 2013 | 23.39 | 23.64 | 23.39 | 23.64 | 1,306 | +0.11(+0.46%) |
Feb 28, 2013 | 23.56 | 23.53 | 23.53 | 23.53 | 1,165 | +0.32(+1.40%) |
Feb 27, 2013 | 23.16 | 23.35 | 23.16 | 23.21 | 852 | +0.02(+0.10%) |
Feb 26, 2013 | 23.06 | 23.18 | 23.06 | 23.18 | 5,099 | -0.39(-1.64%) |
Feb 22, 2013 | 23.70 | 23.80 | 23.56 | 23.57 | 4,429 | -0.13(-0.55%) |
Feb 21, 2013 | 23.62 | 23.78 | 23.62 | 23.70 | 11,132 | -0.13(-0.55%) |
Feb 20, 2013 | 24.05 | 24.05 | 23.83 | 23.83 | 1,466 | -0.37(-1.53%) |
Feb 19, 2013 | 24.30 | 24.30 | 24.09 | 24.20 | 2,458 | +0.27(+1.13%) |
Feb 15, 2013 | 23.81 | 23.93 | 23.81 | 23.93 | 660 | +0.12(+0.52%) |
Feb 14, 2013 | 23.83 | 23.83 | 23.80 | 23.81 | 1,358 | -0.28(-1.16%) |
Feb 13, 2013 | 24.17 | 24.17 | 24.09 | 24.09 | 2,743 | +0.22(+0.92%) |
Feb 12, 2013 | 23.80 | 23.87 | 23.66 | 23.87 | 1,236 | +0.37(+1.56%) |
Feb 11, 2013 | 23.64 | 23.64 | 23.38 | 23.50 | 6,635 | -0.14(-0.59%) |
Feb 08, 2013 | 23.50 | 23.66 | 23.50 | 23.64 | 1,635 | +0.08(+0.36%) |
Feb 07, 2013 | 23.72 | 23.72 | 23.56 | 23.56 | 1,361 | -0.02(-0.09%) |
Feb 06, 2013 | 23.78 | 23.80 | 23.58 | 23.58 | 4,960 | -0.08(-0.34%) |
Feb 04, 2013 | 23.81 | 23.81 | 23.66 | 23.66 | 388 | -0.49(-2.03%) |
Feb 01, 2013 | 24.17 | 24.24 | 24.13 | 24.15 | 1,650 | +0.22(+0.90%) |
Jan 31, 2013 | 23.97 | 23.97 | 23.93 | 23.93 | 4,792 | -0.15(-0.61%) |
Jan 30, 2013 | 24.10 | 24.12 | 24.08 | 24.08 | 4,151 | +0.15(+0.61%) |
Jan 29, 2013 | 23.90 | 23.93 | 23.86 | 23.93 | 6,022 | +0.03(+0.13%) |
Jan 28, 2013 | 23.86 | 24.01 | 23.77 | 23.90 | 6,577 | -0.13(-0.54%) |
Jan 25, 2013 | 23.96 | 24.03 | 23.96 | 24.03 | 1,246 | +0.18(+0.74%) |
Jan 24, 2013 | 23.90 | 23.90 | 23.77 | 23.86 | 6,434 | +0.07(+0.28%) |
Jan 23, 2013 | 23.83 | 23.83 | 23.61 | 23.79 | 2,732 | +0.09(+0.37%) |
Jan 22, 2013 | 23.63 | 23.80 | 23.63 | 23.70 | 3,613 | -0.23(-0.97%) |
Jan 18, 2013 | 23.93 | 23.97 | 23.84 | 23.93 | 1,286 | +0.23(+0.98%) |
Jan 17, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 518 | -0.14(-0.58%) |
Jan 16, 2013 | 23.84 | 23.84 | 23.84 | 23.84 | 235 | -0.16(-0.68%) |
Jan 15, 2013 | 23.88 | 24.00 | 23.88 | 24.00 | 439 | +0.13(+0.54%) |
Jan 14, 2013 | 23.94 | 23.94 | 23.86 | 23.88 | 2,096 | -0.10(-0.41%) |
Jan 11, 2013 | 23.94 | 23.97 | 23.94 | 23.97 | 259 | -0.06(-0.26%) |
Jan 10, 2013 | 24.03 | 24.04 | 23.78 | 24.03 | 3,704 | +0.28(+1.17%) |
Jan 09, 2013 | 23.78 | 23.80 | 23.76 | 23.76 | 2,007 | -0.19(-0.77%) |
Jan 08, 2013 | 24.06 | 24.06 | 23.89 | 23.94 | 10,992 | -0.10(-0.42%) |
Jan 07, 2013 | 23.94 | 24.04 | 23.94 | 24.04 | 1,260 | +0.02(+0.07%) |
Jan 04, 2013 | 23.93 | 24.02 | 23.93 | 24.02 | 259 | +0.24(+1.03%) |
Jan 03, 2013 | 24.01 | 24.01 | 23.78 | 23.78 | 1,813 | -0.40(-1.66%) |
Jan 02, 2013 | 24.36 | 24.37 | 24.13 | 24.18 | 1,249 | +0.44(+1.85%) |
Dec 31, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 410 | -0.12(-0.49%) |
Dec 28, 2012 | 23.93 | 23.93 | 23.86 | 23.86 | 3,160 | -0.05(-0.19%) |
Dec 27, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 132 | +0.19(+0.78%) |
Dec 26, 2012 | 23.85 | 23.85 | 23.72 | 23.72 | 2,072 | -0.13(-0.55%) |
Dec 24, 2012 | 24.01 | 24.01 | 23.64 | 23.85 | 3,963 | -0.01(-0.03%) |
Dec 21, 2012 | 24.01 | 24.01 | 23.76 | 23.86 | 7,329 | -0.28(-1.15%) |
Dec 20, 2012 | 24.20 | 24.20 | 23.95 | 24.13 | 33,435 | +0.16(+0.68%) |
Dec 19, 2012 | 23.86 | 24.03 | 23.84 | 23.97 | 6,174 | +0.19(+0.81%) |
Dec 18, 2012 | 23.77 | 23.84 | 23.76 | 23.78 | 7,428 | +0.19(+0.82%) |
Dec 17, 2012 | 23.53 | 23.59 | 23.49 | 23.59 | 1,644 | +0.05(+0.20%) |
Dec 14, 2012 | 23.39 | 23.61 | 23.39 | 23.54 | 1,295 | -0.00(-0.00%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 130 | +0.07(+0.29%) |
Dec 12, 2012 | 23.46 | 23.47 | 23.15 | 23.47 | 4,156 | +0.18(+0.79%) |
Dec 11, 2012 | 23.16 | 23.29 | 23.16 | 23.29 | 1,963 | +0.24(+1.03%) |
Dec 10, 2012 | 23.29 | 23.29 | 23.05 | 23.05 | 1,291 | -0.02(-0.07%) |
Dec 07, 2012 | 23.03 | 23.07 | 23.03 | 23.07 | 5,657 | +0.08(+0.37%) |
Dec 06, 2012 | 23.24 | 23.24 | 22.88 | 22.98 | 15,904 | -0.24(-1.02%) |
Dec 05, 2012 | 23.39 | 23.39 | 23.02 | 23.22 | 3,716 | +0.02(+0.10%) |
Dec 04, 2012 | 23.37 | 23.46 | 23.13 | 23.20 | 5,449 | -0.04(-0.17%) |
Nov 30, 2012 | 23.04 | 23.23 | 23.04 | 23.23 | 5,566 | +0.30(+1.30%) |
Nov 29, 2012 | 22.73 | 22.93 | 22.70 | 22.93 | 2,664 | +0.22(+0.98%) |
Nov 28, 2012 | 22.24 | 22.71 | 22.24 | 22.71 | 2,894 | +0.34(+1.51%) |
Nov 27, 2012 | 22.46 | 22.66 | 22.32 | 22.38 | 8,613 | -0.15(-0.68%) |
Nov 26, 2012 | 22.49 | 22.53 | 22.13 | 22.53 | 12,893 | +0.38(+1.73%) |
Nov 23, 2012 | 22.14 | 22.14 | 22.14 | 22.14 | 1,825 | +0.05(+0.24%) |
Nov 21, 2012 | 21.80 | 22.13 | 21.79 | 22.09 | 6,633 | +0.12(+0.56%) |
Nov 20, 2012 | 21.62 | 21.97 | 21.62 | 21.97 | 5,114 | -0.02(-0.07%) |
Nov 19, 2012 | 21.61 | 22.00 | 21.61 | 21.98 | 20,390 | +0.33(+1.52%) |
Nov 16, 2012 | 21.48 | 21.69 | 21.48 | 21.65 | 604 | +0.14(+0.64%) |
Nov 15, 2012 | 21.62 | 21.68 | 21.52 | 21.52 | 14,671 | -0.46(-2.09%) |
Nov 14, 2012 | 21.74 | 22.04 | 21.74 | 21.98 | 5,212 | -0.04(-0.17%) |
Nov 13, 2012 | 21.88 | 22.03 | 21.88 | 22.01 | 5,411 | -0.09(-0.42%) |
Nov 09, 2012 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | -0.29(-1.30%) |
Nov 08, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 912 | -0.08(-0.34%) |
Nov 07, 2012 | 22.31 | 22.59 | 22.26 | 22.47 | 3,204 | -0.35(-1.51%) |
Nov 06, 2012 | 22.74 | 22.84 | 22.54 | 22.82 | 1,700 | +0.15(+0.68%) |
Nov 05, 2012 | 22.63 | 22.67 | 22.40 | 22.67 | 1,585 | -0.33(-1.43%) |
Nov 01, 2012 | 22.84 | 23.00 | 23.00 | 23.00 | 2,216 | +0.05(+0.20%) |
Oct 31, 2012 | 22.64 | 23.00 | 22.64 | 22.95 | 1,173 | +0.61(+2.71%) |
Oct 26, 2012 | 22.61 | 22.34 | 22.34 | 22.34 | 1,303 | -0.20(-0.88%) |
Oct 25, 2012 | 22.61 | 22.61 | 22.38 | 22.54 | 835 | +0.15(+0.65%) |
Oct 24, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 698 | -0.09(-0.41%) |
Oct 23, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 1,290 | -0.18(-0.81%) |
Oct 19, 2012 | 23.02 | 23.02 | 22.67 | 22.67 | 2,156 | -0.34(-1.47%) |
Oct 18, 2012 | 23.01 | 23.01 | 22.82 | 23.01 | 3,141 | +0.12(+0.50%) |
Oct 17, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 260 | +0.08(+0.37%) |
Oct 16, 2012 | 22.78 | 22.81 | 22.78 | 22.81 | 1,042 | +0.28(+1.26%) |
Oct 15, 2012 | 22.36 | 22.53 | 22.36 | 22.53 | 1,233 | +0.67(+3.05%) |
Oct 10, 2012 | 21.97 | 21.86 | 21.86 | 21.86 | 1,303 | -0.39(-1.76%) |
Oct 06, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.25 | 22.26 | 22.24 | 22.25 | 912 | +0.16(+0.73%) |
Oct 04, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 260 | +0.35(+1.61%) |
Oct 03, 2012 | 21.65 | 21.74 | 21.65 | 21.74 | 651 | +0.03(+0.16%) |
Oct 02, 2012 | 22.02 | 22.02 | 21.68 | 21.71 | 499 | -0.06(-0.26%) |
Oct 01, 2012 | 21.69 | 21.76 | 21.69 | 21.76 | 1,001 | -0.04(-0.17%) |
Sep 28, 2012 | 21.78 | 21.82 | 21.75 | 21.80 | 796 | -0.21(-0.94%) |
Sep 26, 2012 | 21.95 | 22.01 | 22.01 | 22.01 | 1,042 | +0.13(+0.60%) |
Sep 25, 2012 | 22.24 | 22.24 | 21.88 | 21.88 | 495 | -0.22(-1.01%) |
Sep 24, 2012 | 22.05 | 22.10 | 22.05 | 22.10 | 312 | -0.14(-0.65%) |
Sep 21, 2012 | 22.31 | 22.31 | 22.24 | 22.24 | 654 | +0.03(+0.14%) |
Sep 20, 2012 | 22.17 | 22.21 | 22.17 | 22.21 | 1,648 | -0.17(-0.78%) |
Sep 18, 2012 | 22.34 | 22.39 | 22.39 | 22.39 | 915 | -0.20(-0.89%) |
Sep 17, 2012 | 22.59 | 22.59 | 22.59 | 22.59 | 163 | +0.01(+0.03%) |
Sep 14, 2012 | 22.68 | 22.68 | 22.21 | 22.58 | 1,538 | +0.42(+1.90%) |
Sep 13, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 392 | +0.16(+0.73%) |
Sep 12, 2012 | 21.99 | 22.10 | 21.99 | 22.00 | 1,368 | +0.17(+0.77%) |
Sep 11, 2012 | 21.81 | 21.89 | 21.81 | 21.83 | 756 | +0.17(+0.78%) |
Sep 10, 2012 | 21.70 | 21.85 | 21.66 | 21.66 | 9,217 | -0.33(-1.49%) |
Sep 07, 2012 | 21.89 | 21.99 | 21.89 | 21.99 | 16,037 | +0.37(+1.70%) |
Sep 06, 2012 | 21.55 | 21.62 | 21.55 | 21.62 | 3,924 | +0.45(+2.11%) |
Sep 04, 2012 | 21.17 | 21.18 | 21.18 | 21.18 | 3,270 | -0.01(-0.03%) |
Aug 31, 2012 | 21.54 | 21.54 | 21.18 | 21.18 | 847 | +0.01(+0.05%) |
Aug 30, 2012 | 21.17 | 21.18 | 21.17 | 21.17 | 2,854 | +0.03(+0.13%) |
Aug 29, 2012 | 21.41 | 21.41 | 21.15 | 21.15 | 3,206 | -0.27(-1.27%) |
Aug 27, 2012 | 21.09 | 21.46 | 21.09 | 21.42 | 1,291 | +0.24(+1.16%) |
Aug 24, 2012 | 21.25 | 21.25 | 21.17 | 21.17 | 1,838 | -0.29(-1.35%) |
Aug 23, 2012 | 21.48 | 21.48 | 21.46 | 21.46 | 499 | -0.11(-0.50%) |
Aug 22, 2012 | 21.57 | 21.57 | 21.57 | 21.57 | 368 | +0.09(+0.43%) |
Aug 21, 2012 | 21.58 | 21.58 | 21.46 | 21.48 | 3,924 | +0.24(+1.12%) |
Aug 20, 2012 | 21.24 | 21.24 | 21.24 | 21.24 | 392 | -0.28(-1.28%) |
Aug 16, 2012 | 21.41 | 21.52 | 21.52 | 21.52 | 6,410 | +0.08(+0.39%) |
Aug 14, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 654 | +0.03(+0.14%) |
Aug 13, 2012 | 21.42 | 21.42 | 21.39 | 21.40 | 1,287 | -0.00(-0.00%) |
Aug 10, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 282 | -0.03(-0.14%) |
Aug 09, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 185 | +0.08(+0.39%) |
Aug 08, 2012 | 21.40 | 21.40 | 21.35 | 21.35 | 1,624 | -0.19(-0.89%) |
Aug 07, 2012 | 21.54 | 21.54 | 21.54 | 21.54 | 392 | +0.14(+0.64%) |
Aug 06, 2012 | 21.49 | 21.49 | 21.36 | 21.40 | 26,806 | -0.13(-0.60%) |
Aug 03, 2012 | 21.53 | 21.53 | 21.53 | 21.53 | 1,286 | +0.69(+3.30%) |
Aug 02, 2012 | 20.87 | 21.01 | 20.73 | 20.84 | 13,323 | +0.02(+0.07%) |
Aug 01, 2012 | 21.02 | 21.10 | 20.83 | 20.83 | 30,390 | -0.06(-0.29%) |
Jul 31, 2012 | 21.17 | 21.26 | 20.88 | 20.89 | 2,332 | -0.37(-1.75%) |
Jul 27, 2012 | 21.26 | 21.26 | 21.26 | 21.26 | 261 | +1.07(+5.29%) |
Jul 23, 2012 | 20.19 | 20.19 | 20.19 | 20.19 | 1,962 | -0.33(-1.60%) |
Jul 20, 2012 | 20.73 | 20.88 | 20.52 | 20.52 | 1,895 | -0.63(-2.96%) |
Jul 19, 2012 | 20.65 | 21.15 | 20.64 | 21.15 | 42,858 | +0.66(+3.21%) |
Jul 18, 2012 | 20.49 | 20.49 | 20.49 | 20.49 | 154 | -0.14(-0.68%) |
Jul 17, 2012 | 20.39 | 20.64 | 20.39 | 20.63 | 1,091 | -0.36(-1.70%) |
Jul 16, 2012 | 20.55 | 20.99 | 20.55 | 20.99 | 456 | +0.62(+3.04%) |
Jul 12, 2012 | 20.36 | 20.37 | 20.37 | 20.37 | 523 | +0.22(+1.10%) |
Jul 11, 2012 | 20.19 | 20.19 | 20.15 | 20.15 | 457 | +0.11(+0.53%) |
Jul 09, 2012 | 20.13 | 20.04 | 20.04 | 20.04 | 1,308 | -0.57(-2.75%) |
Jul 06, 2012 | 20.65 | 20.65 | 20.26 | 20.61 | 3,805 | +0.39(+1.92%) |
Jul 05, 2012 | 20.07 | 20.54 | 19.87 | 20.22 | 1,882 | -0.42(-2.03%) |
Jul 03, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 130 | +0.34(+1.69%) |
Jul 02, 2012 | 20.29 | 20.29 | 20.29 | 20.29 | 915 | -0.44(-2.11%) |
Jun 29, 2012 | 20.19 | 20.73 | 20.00 | 20.73 | 536 | +0.97(+4.92%) |
Jun 28, 2012 | 19.49 | 19.76 | 19.49 | 19.76 | 261 | +0.18(+0.94%) |
Jun 27, 2012 | 19.54 | 19.84 | 19.48 | 19.58 | 18,679 | -0.27(-1.34%) |
Jun 21, 2012 | 19.44 | 19.84 | 19.84 | 19.84 | 9,811 | -0.15(-0.77%) |
Jun 20, 2012 | 19.96 | 20.00 | 19.96 | 20.00 | 523 | +0.75(+3.90%) |
Jun 18, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 541 | -0.04(-0.19%) |
Jun 15, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 1,007 | -0.28(-1.44%) |
Jun 14, 2012 | 19.57 | 19.57 | 19.57 | 19.57 | 250 | +0.73(+3.89%) |
Jun 12, 2012 | 18.80 | 18.83 | 18.83 | 18.83 | 406 | -0.13(-0.70%) |
Jun 11, 2012 | 19.28 | 19.28 | 18.97 | 18.97 | 435 | -0.24(-1.27%) |
Jun 08, 2012 | 19.21 | 19.21 | 19.21 | 19.21 | 169 | -0.13(-0.65%) |
Jun 07, 2012 | 20.01 | 20.01 | 19.29 | 19.33 | 26,994 | -0.17(-0.87%) |
Jun 06, 2012 | 19.94 | 19.96 | 19.50 | 19.50 | 811 | +0.11(+0.57%) |
Jun 05, 2012 | 19.14 | 19.39 | 19.14 | 19.39 | 1,290 | +0.59(+3.14%) |
Jun 04, 2012 | 18.80 | 18.80 | 18.80 | 18.80 | 234 | -0.24(-1.28%) |
Jun 01, 2012 | 19.13 | 19.21 | 18.61 | 19.05 | 5,833 | -0.56(-2.86%) |
May 31, 2012 | 19.50 | 19.70 | 19.24 | 19.61 | 1,624 | +0.07(+0.38%) |
May 30, 2012 | 19.62 | 19.83 | 19.02 | 19.53 | 24,612 | -0.48(-2.40%) |
May 29, 2012 | 20.06 | 20.07 | 19.72 | 20.01 | 14,893 | +0.04(+0.22%) |
May 25, 2012 | 19.82 | 20.03 | 19.82 | 19.97 | 3,271 | +0.06(+0.30%) |
May 24, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 614 | -0.04(-0.22%) |
May 22, 2012 | 20.16 | 19.96 | 19.96 | 19.96 | 1,354 | +0.03(+0.13%) |
May 21, 2012 | 19.99 | 20.00 | 19.93 | 19.93 | 12,213 | +0.20(+0.99%) |
May 18, 2012 | 19.81 | 19.81 | 19.73 | 19.73 | 895 | -0.11(-0.56%) |
May 17, 2012 | 19.83 | 19.84 | 19.83 | 19.84 | 3,645 | -0.04(-0.19%) |
May 16, 2012 | 20.32 | 20.32 | 19.57 | 19.88 | 3,459 | -0.07(-0.37%) |
May 15, 2012 | 19.94 | 20.15 | 19.94 | 19.96 | 1,800 | -0.18(-0.88%) |
May 14, 2012 | 20.13 | 20.14 | 20.13 | 20.13 | 541 | -0.29(-1.41%) |
May 11, 2012 | 20.22 | 20.42 | 20.22 | 20.42 | 541 | +0.15(+0.73%) |
May 10, 2012 | 20.31 | 20.58 | 20.25 | 20.27 | 2,427 | -0.16(-0.80%) |
May 09, 2012 | 20.08 | 20.44 | 19.90 | 20.44 | 2,978 | +0.08(+0.40%) |
May 08, 2012 | 20.25 | 20.35 | 20.25 | 20.35 | 392 | -0.51(-2.47%) |
May 07, 2012 | 20.91 | 20.91 | 20.87 | 20.87 | 846 | +0.25(+1.21%) |
May 04, 2012 | 20.69 | 20.69 | 20.62 | 20.62 | 561 | -0.34(-1.62%) |
May 03, 2012 | 20.89 | 20.97 | 20.58 | 20.96 | 1,669 | +0.17(+0.82%) |
May 02, 2012 | 20.42 | 20.97 | 20.42 | 20.79 | 3,418 | -0.39(-1.85%) |