Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.94 | 25.09 | 24.72 | 24.95 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.81 | 25.01 | 24.71 | 24.97 | 559,033 | +0.23(+0.94%) |
Apr 26, 2013 | 24.73 | 24.84 | 24.69 | 24.73 | 648,197 | +0.04(+0.16%) |
Apr 25, 2013 | 25.05 | 25.21 | 24.09 | 24.69 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.21 | 24.35 | 23.94 | 24.09 | 1,122,242 | -0.06(-0.27%) |
Apr 23, 2013 | 24.37 | 24.37 | 23.83 | 24.15 | 523,349 | +0.02(+0.08%) |
Apr 22, 2013 | 24.13 | 24.35 | 23.67 | 24.13 | 538,251 | +0.09(+0.38%) |
Apr 19, 2013 | 23.89 | 24.24 | 23.75 | 24.04 | 791,679 | +0.17(+0.73%) |
Apr 18, 2013 | 24.29 | 24.40 | 23.71 | 23.87 | 1,371,443 | -0.34(-1.39%) |
Apr 17, 2013 | 24.31 | 24.41 | 23.76 | 24.20 | 1,199,432 | -0.23(-0.93%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.06 | 24.43 | 1,691,028 | +1.03(+4.40%) |
Apr 15, 2013 | 24.62 | 24.69 | 23.31 | 23.40 | 1,284,943 | -1.37(-5.55%) |
Apr 12, 2013 | 24.58 | 24.79 | 24.48 | 24.77 | 597,850 | +0.02(+0.08%) |
Apr 11, 2013 | 24.85 | 25.08 | 24.65 | 24.75 | 835,063 | -0.14(-0.57%) |
Apr 10, 2013 | 24.21 | 24.97 | 24.09 | 24.90 | 835,426 | +0.81(+3.36%) |
Apr 09, 2013 | 24.29 | 24.29 | 23.95 | 24.09 | 546,526 | -0.13(-0.54%) |
Apr 08, 2013 | 24.18 | 24.29 | 24.03 | 24.22 | 466,796 | +0.03(+0.11%) |
Apr 05, 2013 | 23.29 | 24.27 | 22.80 | 24.19 | 1,203,804 | +0.52(+2.19%) |
Apr 04, 2013 | 23.68 | 23.72 | 23.44 | 23.67 | 422,818 | +0.01(+0.03%) |
Apr 03, 2013 | 24.09 | 24.12 | 23.36 | 23.66 | 1,238,892 | -0.36(-1.48%) |
Apr 02, 2013 | 24.34 | 24.75 | 23.98 | 24.02 | 622,068 | -0.27(-1.09%) |
Apr 01, 2013 | 24.79 | 24.84 | 24.16 | 24.29 | 751,951 | -0.47(-1.91%) |
Mar 28, 2013 | 24.77 | 24.97 | 24.66 | 24.76 | 642,140 | +0.03(+0.10%) |
Mar 27, 2013 | 24.47 | 24.76 | 24.23 | 24.73 | 775,302 | +0.16(+0.63%) |
Mar 26, 2013 | 24.79 | 25.01 | 24.48 | 24.58 | 965,116 | -0.09(-0.37%) |
Mar 25, 2013 | 24.99 | 25.12 | 24.35 | 24.67 | 881,593 | -0.12(-0.47%) |
Mar 22, 2013 | 24.34 | 24.99 | 24.04 | 24.79 | 1,990,828 | +1.25(+5.32%) |
Mar 21, 2013 | 24.11 | 24.15 | 23.41 | 23.53 | 707,920 | -0.64(-2.63%) |
Mar 20, 2013 | 23.89 | 24.35 | 23.84 | 24.17 | 1,058,778 | +0.14(+0.59%) |
Mar 19, 2013 | 24.21 | 24.29 | 23.78 | 24.03 | 676,303 | -0.21(-0.86%) |
Mar 18, 2013 | 24.08 | 24.42 | 24.01 | 24.23 | 637,448 | -0.09(-0.37%) |
Mar 15, 2013 | 24.45 | 24.48 | 24.06 | 24.33 | 1,380,939 | -0.17(-0.69%) |
Mar 14, 2013 | 24.25 | 24.49 | 23.99 | 24.49 | 880,879 | +0.30(+1.23%) |
Mar 13, 2013 | 23.35 | 24.27 | 23.35 | 24.20 | 1,428,833 | +0.84(+3.61%) |
Mar 12, 2013 | 23.42 | 23.44 | 23.15 | 23.35 | 496,733 | -0.04(-0.17%) |
Mar 11, 2013 | 23.38 | 23.55 | 23.31 | 23.39 | 469,308 | -0.20(-0.85%) |
Mar 08, 2013 | 23.42 | 23.59 | 23.18 | 23.59 | 940,653 | +0.38(+1.62%) |
Mar 07, 2013 | 23.29 | 23.35 | 23.06 | 23.22 | 774,783 | -0.13(-0.56%) |
Mar 06, 2013 | 23.59 | 23.82 | 23.25 | 23.35 | 984,298 | -0.26(-1.10%) |
Mar 05, 2013 | 23.25 | 23.78 | 23.25 | 23.61 | 1,111,052 | +0.53(+2.27%) |
Mar 04, 2013 | 22.84 | 23.14 | 22.84 | 23.08 | 866,751 | +0.13(+0.56%) |
Mar 01, 2013 | 23.09 | 23.22 | 22.78 | 22.95 | 871,475 | -0.37(-1.58%) |
Feb 28, 2013 | 23.15 | 23.42 | 22.95 | 23.32 | 790,258 | +0.23(+0.98%) |
Feb 27, 2013 | 22.81 | 23.30 | 22.69 | 23.09 | 1,499,575 | +0.41(+1.80%) |
Feb 26, 2013 | 22.67 | 22.74 | 22.50 | 22.69 | 1,685,037 | +0.23(+1.01%) |
Feb 25, 2013 | 22.92 | 22.98 | 22.45 | 22.46 | 1,405,947 | -0.41(-1.81%) |
Feb 22, 2013 | 22.66 | 22.88 | 22.47 | 22.87 | 754,410 | +0.35(+1.55%) |
Feb 21, 2013 | 23.06 | 23.09 | 22.41 | 22.52 | 1,032,624 | -0.57(-2.47%) |
Feb 20, 2013 | 23.33 | 23.64 | 22.94 | 23.09 | 1,133,269 | -0.28(-1.19%) |
Feb 19, 2013 | 23.26 | 23.44 | 23.20 | 23.37 | 1,073,628 | +0.00(+0.00%) |
Feb 15, 2013 | 23.68 | 23.81 | 23.35 | 23.37 | 1,110,077 | -0.16(-0.66%) |
Feb 14, 2013 | 23.33 | 23.75 | 23.30 | 23.53 | 938,127 | +0.08(+0.33%) |
Feb 13, 2013 | 23.09 | 23.45 | 23.06 | 23.45 | 918,797 | +0.37(+1.60%) |
Feb 12, 2013 | 23.09 | 23.17 | 22.98 | 23.08 | 1,150,490 | +0.01(+0.03%) |
Feb 11, 2013 | 22.94 | 23.08 | 22.78 | 23.07 | 1,166,319 | +0.10(+0.42%) |
Feb 08, 2013 | 22.82 | 23.10 | 22.61 | 22.98 | 1,822,220 | +0.23(+1.03%) |
Feb 07, 2013 | 23.44 | 23.44 | 22.46 | 22.74 | 3,300,496 | -1.27(-5.29%) |
Feb 06, 2013 | 24.05 | 24.17 | 23.88 | 24.01 | 1,344,735 | -0.03(-0.13%) |
Feb 04, 2013 | 24.16 | 24.36 | 23.78 | 24.05 | 698,361 | -0.30(-1.25%) |
Feb 01, 2013 | 24.33 | 24.60 | 24.16 | 24.35 | 443,017 | +0.19(+0.78%) |
Jan 31, 2013 | 23.88 | 24.37 | 23.88 | 24.16 | 1,160,963 | +0.13(+0.54%) |
Jan 30, 2013 | 24.29 | 24.38 | 23.87 | 24.03 | 923,041 | -0.32(-1.33%) |
Jan 29, 2013 | 24.45 | 24.57 | 24.23 | 24.36 | 819,863 | -0.17(-0.69%) |
Jan 28, 2013 | 24.38 | 24.57 | 24.27 | 24.53 | 603,245 | +0.17(+0.72%) |
Jan 25, 2013 | 24.57 | 24.57 | 24.18 | 24.35 | 949,472 | -0.12(-0.50%) |
Jan 24, 2013 | 24.01 | 24.57 | 23.99 | 24.47 | 1,392,756 | +0.67(+2.83%) |
Jan 23, 2013 | 23.81 | 23.99 | 23.58 | 23.80 | 938,167 | -0.01(-0.05%) |
Jan 22, 2013 | 23.63 | 23.82 | 23.57 | 23.81 | 704,258 | +0.26(+1.10%) |
Jan 18, 2013 | 23.15 | 23.58 | 23.15 | 23.55 | 798,595 | -0.05(-0.19%) |
Jan 17, 2013 | 23.07 | 23.74 | 23.02 | 23.60 | 834,431 | +0.62(+2.71%) |
Jan 16, 2013 | 22.79 | 23.06 | 22.66 | 22.98 | 875,350 | +0.23(+1.00%) |
Jan 15, 2013 | 22.76 | 22.88 | 22.69 | 22.75 | 1,021,636 | -0.16(-0.71%) |
Jan 14, 2013 | 22.77 | 23.00 | 22.50 | 22.91 | 1,609,241 | -0.23(-0.98%) |
Jan 11, 2013 | 23.24 | 23.29 | 23.06 | 23.14 | 473,710 | +0.01(+0.03%) |
Jan 10, 2013 | 23.50 | 23.50 | 23.02 | 23.13 | 1,008,476 | +0.10(+0.45%) |
Jan 09, 2013 | 22.92 | 23.26 | 22.76 | 23.03 | 797,370 | +0.25(+1.08%) |
Jan 08, 2013 | 23.09 | 23.47 | 22.68 | 22.78 | 852,526 | -0.40(-1.73%) |
Jan 07, 2013 | 23.04 | 23.34 | 22.78 | 23.18 | 643,291 | +0.15(+0.65%) |
Jan 04, 2013 | 22.96 | 23.18 | 22.80 | 23.04 | 611,961 | +0.25(+1.11%) |
Jan 03, 2013 | 23.13 | 23.26 | 22.70 | 22.78 | 643,023 | -0.25(-1.07%) |
Jan 02, 2013 | 22.88 | 23.04 | 22.62 | 23.03 | 950,467 | +0.80(+3.59%) |
Dec 31, 2012 | 22.07 | 22.28 | 22.05 | 22.23 | 793,035 | +0.16(+0.73%) |
Dec 28, 2012 | 22.04 | 22.54 | 21.95 | 22.07 | 478,815 | -0.13(-0.58%) |
Dec 27, 2012 | 22.08 | 22.34 | 21.88 | 22.20 | 518,879 | +0.07(+0.32%) |
Dec 26, 2012 | 22.30 | 22.32 | 21.97 | 22.13 | 498,378 | -0.14(-0.64%) |
Dec 24, 2012 | 22.28 | 22.30 | 22.08 | 22.27 | 150,413 | +0.05(+0.23%) |
Dec 21, 2012 | 21.97 | 22.39 | 21.66 | 22.22 | 1,865,472 | +0.05(+0.20%) |
Dec 20, 2012 | 21.90 | 22.23 | 21.78 | 22.17 | 435,645 | +0.22(+1.00%) |
Dec 19, 2012 | 21.78 | 22.16 | 21.71 | 21.95 | 678,534 | +0.13(+0.59%) |
Dec 18, 2012 | 21.53 | 21.97 | 21.50 | 21.82 | 764,537 | +0.31(+1.45%) |
Dec 17, 2012 | 21.42 | 21.66 | 21.32 | 21.51 | 812,865 | +0.14(+0.67%) |
Dec 14, 2012 | 21.22 | 21.54 | 21.18 | 21.37 | 590,593 | +0.22(+1.04%) |
Dec 13, 2012 | 21.25 | 21.59 | 21.07 | 21.15 | 457,232 | -0.14(-0.64%) |
Dec 12, 2012 | 21.69 | 21.76 | 21.27 | 21.29 | 691,474 | -0.31(-1.44%) |
Dec 11, 2012 | 21.80 | 21.88 | 21.45 | 21.60 | 542,203 | -0.05(-0.21%) |
Dec 10, 2012 | 21.60 | 21.96 | 21.46 | 21.64 | 628,403 | +0.04(+0.18%) |
Dec 07, 2012 | 21.70 | 21.70 | 21.39 | 21.60 | 537,685 | +0.10(+0.45%) |
Dec 06, 2012 | 21.43 | 21.62 | 21.34 | 21.51 | 402,885 | +0.17(+0.79%) |
Dec 05, 2012 | 21.23 | 21.54 | 21.10 | 21.34 | 894,763 | +0.14(+0.64%) |
Dec 04, 2012 | 21.23 | 21.35 | 20.94 | 21.20 | 918,331 | -0.47(-2.18%) |
Nov 30, 2012 | 21.81 | 21.87 | 21.61 | 21.67 | 738,022 | -0.05(-0.21%) |
Nov 29, 2012 | 21.99 | 22.00 | 21.52 | 21.72 | 579,441 | -0.07(-0.33%) |
Nov 28, 2012 | 21.71 | 21.85 | 21.40 | 21.79 | 604,844 | +0.05(+0.24%) |
Nov 27, 2012 | 21.68 | 22.01 | 21.65 | 21.74 | 509,332 | +0.03(+0.15%) |
Nov 26, 2012 | 21.71 | 22.02 | 21.58 | 21.71 | 540,966 | +0.00(+0.00%) |
Nov 23, 2012 | 21.68 | 21.77 | 21.44 | 21.71 | 193,020 | +0.07(+0.33%) |
Nov 21, 2012 | 21.33 | 21.67 | 21.16 | 21.64 | 367,312 | +0.21(+1.00%) |
Nov 20, 2012 | 21.65 | 21.71 | 21.38 | 21.42 | 805,160 | -0.22(-1.02%) |
Nov 19, 2012 | 21.71 | 21.77 | 21.44 | 21.64 | 701,337 | +0.11(+0.51%) |
Nov 16, 2012 | 21.21 | 21.67 | 20.92 | 21.53 | 813,374 | +0.31(+1.47%) |
Nov 15, 2012 | 21.43 | 21.47 | 21.00 | 21.22 | 890,056 | -0.14(-0.64%) |
Nov 14, 2012 | 22.08 | 22.21 | 21.34 | 21.36 | 614,669 | -0.60(-2.75%) |
Nov 13, 2012 | 21.99 | 22.38 | 21.94 | 21.96 | 624,328 | -0.19(-0.85%) |
Nov 12, 2012 | 21.93 | 22.38 | 21.76 | 22.15 | 381,805 | +0.34(+1.55%) |
Nov 09, 2012 | 21.67 | 21.98 | 21.60 | 21.81 | 592,455 | -0.16(-0.71%) |
Nov 08, 2012 | 22.21 | 22.30 | 21.95 | 21.97 | 798,182 | -0.21(-0.94%) |
Nov 07, 2012 | 22.40 | 22.46 | 22.08 | 22.17 | 749,867 | -0.41(-1.84%) |
Nov 06, 2012 | 22.09 | 22.77 | 22.06 | 22.59 | 554,617 | +0.51(+2.32%) |
Nov 05, 2012 | 21.96 | 22.20 | 21.85 | 22.08 | 685,742 | +0.18(+0.83%) |
Nov 02, 2012 | 22.25 | 22.28 | 21.88 | 21.89 | 699,270 | -0.16(-0.73%) |
Nov 01, 2012 | 21.69 | 22.06 | 21.61 | 22.06 | 1,646,867 | +0.29(+1.34%) |
Oct 31, 2012 | 20.92 | 21.87 | 20.75 | 21.77 | 2,030,115 | +0.93(+4.45%) |
Oct 26, 2012 | 20.66 | 20.84 | 20.84 | 20.84 | 1,205,720 | +0.25(+1.20%) |
Oct 25, 2012 | 20.26 | 20.74 | 19.76 | 20.59 | 1,061,399 | +0.60(+2.98%) |
Oct 24, 2012 | 20.11 | 20.35 | 19.88 | 20.00 | 1,021,574 | -0.06(-0.32%) |
Oct 23, 2012 | 19.50 | 20.07 | 19.30 | 20.06 | 755,532 | +0.38(+1.91%) |
Oct 19, 2012 | 19.77 | 19.99 | 19.57 | 19.68 | 473,625 | -0.29(-1.43%) |
Oct 18, 2012 | 19.92 | 20.03 | 19.72 | 19.97 | 598,912 | -0.03(-0.16%) |
Oct 17, 2012 | 19.85 | 20.02 | 19.65 | 20.00 | 454,697 | +0.21(+1.05%) |
Oct 16, 2012 | 19.57 | 19.94 | 19.36 | 19.79 | 1,095,176 | +0.40(+2.04%) |
Oct 15, 2012 | 19.28 | 19.50 | 19.15 | 19.40 | 748,200 | +0.12(+0.60%) |
Oct 12, 2012 | 19.23 | 19.51 | 19.13 | 19.28 | 1,037,808 | +0.18(+0.92%) |
Oct 11, 2012 | 19.27 | 19.40 | 19.07 | 19.11 | 420,544 | -0.05(-0.27%) |
Oct 10, 2012 | 19.06 | 19.35 | 18.98 | 19.16 | 547,691 | +0.18(+0.96%) |
Oct 09, 2012 | 19.06 | 19.28 | 18.88 | 18.98 | 835,531 | -0.11(-0.58%) |
Oct 08, 2012 | 19.07 | 19.22 | 19.04 | 19.09 | 580,128 | -0.12(-0.64%) |
Oct 05, 2012 | 19.32 | 19.46 | 19.12 | 19.21 | 774,103 | +0.03(+0.14%) |
Oct 04, 2012 | 18.88 | 19.25 | 18.76 | 19.19 | 892,837 | +0.32(+1.72%) |
Oct 03, 2012 | 18.85 | 18.97 | 18.69 | 18.86 | 1,281,868 | -0.01(-0.07%) |
Oct 02, 2012 | 19.32 | 19.34 | 18.63 | 18.87 | 1,398,703 | -0.65(-3.35%) |
Oct 01, 2012 | 19.54 | 19.71 | 19.25 | 19.53 | 670,798 | -0.01(-0.05%) |
Sep 28, 2012 | 19.66 | 19.80 | 19.31 | 19.54 | 658,777 | -0.29(-1.45%) |
Sep 27, 2012 | 19.55 | 19.89 | 19.39 | 19.83 | 808,243 | +0.27(+1.39%) |
Sep 26, 2012 | 19.06 | 19.57 | 19.06 | 19.55 | 1,332,878 | +0.50(+2.62%) |
Sep 25, 2012 | 19.52 | 19.62 | 18.99 | 19.06 | 847,887 | -0.38(-1.97%) |
Sep 24, 2012 | 19.06 | 19.47 | 18.97 | 19.44 | 585,779 | +0.34(+1.80%) |
Sep 21, 2012 | 19.42 | 19.42 | 19.04 | 19.09 | 1,350,569 | -0.06(-0.30%) |
Sep 20, 2012 | 19.56 | 19.77 | 19.03 | 19.15 | 1,235,270 | -0.58(-2.92%) |
Sep 19, 2012 | 19.44 | 19.91 | 19.30 | 19.73 | 894,738 | +0.39(+2.01%) |
Sep 18, 2012 | 19.47 | 19.55 | 19.24 | 19.34 | 859,445 | -0.22(-1.13%) |
Sep 17, 2012 | 19.89 | 19.91 | 19.50 | 19.56 | 803,671 | -0.46(-2.30%) |
Sep 14, 2012 | 20.31 | 20.40 | 20.00 | 20.02 | 864,713 | -0.51(-2.49%) |
Sep 13, 2012 | 20.43 | 20.78 | 20.25 | 20.53 | 710,025 | -0.08(-0.38%) |
Sep 12, 2012 | 20.45 | 20.66 | 20.19 | 20.61 | 1,072,434 | +0.17(+0.82%) |
Sep 11, 2012 | 20.00 | 20.54 | 19.96 | 20.44 | 1,161,611 | +0.45(+2.24%) |
Sep 10, 2012 | 19.86 | 20.26 | 19.70 | 20.00 | 1,020,567 | +0.21(+1.06%) |
Sep 07, 2012 | 19.83 | 19.94 | 19.66 | 19.79 | 1,765,767 | +0.08(+0.42%) |
Sep 06, 2012 | 19.70 | 19.98 | 19.38 | 19.70 | 878,095 | +0.15(+0.75%) |
Sep 05, 2012 | 19.58 | 19.86 | 19.39 | 19.56 | 1,334,917 | -0.17(-0.85%) |
Sep 04, 2012 | 19.39 | 19.87 | 19.01 | 19.73 | 925,660 | +0.38(+1.94%) |
Aug 31, 2012 | 19.36 | 19.44 | 19.05 | 19.35 | 719,391 | +0.06(+0.31%) |
Aug 30, 2012 | 19.41 | 19.64 | 19.28 | 19.29 | 816,043 | -0.24(-1.24%) |
Aug 29, 2012 | 19.57 | 19.63 | 19.33 | 19.53 | 802,394 | -0.08(-0.42%) |
Aug 27, 2012 | 19.87 | 19.94 | 19.51 | 19.61 | 634,752 | -0.13(-0.63%) |
Aug 24, 2012 | 19.72 | 19.89 | 19.68 | 19.74 | 530,320 | -0.06(-0.33%) |
Aug 23, 2012 | 19.97 | 19.99 | 19.76 | 19.80 | 792,808 | -0.18(-0.89%) |
Aug 22, 2012 | 19.94 | 20.15 | 19.70 | 19.98 | 896,792 | +0.08(+0.41%) |
Aug 21, 2012 | 19.71 | 20.03 | 19.63 | 19.90 | 890,335 | +0.24(+1.21%) |
Aug 20, 2012 | 20.02 | 20.02 | 19.55 | 19.66 | 834,870 | -0.34(-1.71%) |
Aug 17, 2012 | 19.86 | 20.01 | 19.57 | 20.00 | 758,412 | +0.16(+0.78%) |
Aug 16, 2012 | 19.41 | 19.94 | 19.27 | 19.85 | 926,613 | +0.48(+2.50%) |
Aug 15, 2012 | 19.06 | 19.39 | 19.03 | 19.36 | 808,464 | +0.22(+1.15%) |
Aug 14, 2012 | 19.32 | 19.35 | 19.04 | 19.14 | 790,691 | -0.02(-0.11%) |
Aug 13, 2012 | 19.06 | 19.26 | 18.93 | 19.16 | 479,457 | +0.10(+0.50%) |
Aug 10, 2012 | 19.16 | 19.22 | 18.94 | 19.07 | 532,155 | -0.13(-0.65%) |
Aug 09, 2012 | 19.12 | 19.31 | 19.11 | 19.19 | 526,356 | -0.00(-0.02%) |
Aug 08, 2012 | 19.43 | 19.55 | 19.19 | 19.20 | 783,646 | -0.27(-1.40%) |
Aug 07, 2012 | 19.41 | 19.55 | 19.29 | 19.47 | 1,078,775 | +0.27(+1.42%) |
Aug 06, 2012 | 19.12 | 19.42 | 19.06 | 19.20 | 1,012,409 | +0.07(+0.36%) |
Aug 03, 2012 | 19.44 | 19.66 | 19.01 | 19.13 | 972,736 | +0.01(+0.05%) |
Aug 02, 2012 | 17.20 | 19.37 | 17.15 | 19.12 | 2,454,590 | +2.19(+12.94%) |
Aug 01, 2012 | 18.40 | 18.54 | 16.93 | 16.93 | 2,159,378 | -1.39(-7.59%) |
Jul 31, 2012 | 18.45 | 18.66 | 18.27 | 18.32 | 1,133,870 | -0.03(-0.14%) |
Jul 30, 2012 | 18.47 | 18.61 | 18.27 | 18.35 | 649,432 | -0.03(-0.19%) |
Jul 27, 2012 | 17.69 | 18.43 | 17.69 | 18.38 | 2,046,603 | +0.86(+4.91%) |
Jul 26, 2012 | 17.76 | 17.82 | 17.34 | 17.52 | 723,145 | +0.10(+0.57%) |
Jul 25, 2012 | 17.28 | 17.45 | 17.16 | 17.42 | 653,729 | +0.15(+0.85%) |
Jul 24, 2012 | 17.57 | 17.63 | 17.04 | 17.28 | 1,288,656 | -0.31(-1.77%) |
Jul 23, 2012 | 17.47 | 17.75 | 17.37 | 17.59 | 663,921 | -0.16(-0.90%) |
Jul 20, 2012 | 17.93 | 17.96 | 17.73 | 17.75 | 451,994 | -0.33(-1.84%) |
Jul 19, 2012 | 18.09 | 18.28 | 17.90 | 18.08 | 471,172 | +0.06(+0.36%) |
Jul 18, 2012 | 17.82 | 18.12 | 17.72 | 18.01 | 1,088,448 | +0.19(+1.09%) |
Jul 17, 2012 | 18.02 | 18.06 | 17.60 | 17.82 | 676,939 | -0.25(-1.39%) |
Jul 16, 2012 | 18.31 | 18.31 | 17.98 | 18.07 | 693,634 | -0.23(-1.25%) |
Jul 13, 2012 | 17.90 | 18.33 | 17.88 | 18.30 | 1,113,261 | +0.43(+2.42%) |
Jul 12, 2012 | 17.88 | 17.96 | 17.66 | 17.87 | 1,343,510 | -0.06(-0.34%) |
Jul 11, 2012 | 18.46 | 18.46 | 17.76 | 17.93 | 1,283,539 | -0.49(-2.65%) |
Jul 10, 2012 | 19.08 | 19.08 | 18.30 | 18.42 | 739,254 | -0.61(-3.20%) |
Jul 09, 2012 | 18.96 | 19.06 | 18.79 | 19.03 | 552,062 | +0.03(+0.16%) |
Jul 06, 2012 | 19.09 | 19.20 | 18.82 | 19.00 | 245,869 | -0.25(-1.30%) |
Jul 05, 2012 | 19.15 | 19.36 | 19.04 | 19.25 | 297,884 | -0.01(-0.07%) |
Jul 03, 2012 | 19.18 | 19.28 | 19.01 | 19.26 | 287,322 | +0.06(+0.34%) |
Jul 02, 2012 | 18.84 | 19.19 | 18.41 | 19.19 | 1,124,798 | +0.49(+2.61%) |
Jun 29, 2012 | 18.64 | 18.90 | 18.38 | 18.71 | 727,635 | +0.49(+2.70%) |
Jun 28, 2012 | 17.93 | 18.33 | 17.86 | 18.21 | 394,772 | +0.09(+0.50%) |
Jun 27, 2012 | 18.14 | 18.27 | 17.97 | 18.12 | 357,499 | -0.01(-0.07%) |
Jun 26, 2012 | 18.17 | 18.32 | 17.99 | 18.14 | 869,984 | -0.01(-0.07%) |
Jun 25, 2012 | 18.14 | 18.47 | 17.88 | 18.15 | 496,113 | -0.29(-1.59%) |
Jun 22, 2012 | 18.35 | 18.52 | 18.11 | 18.44 | 820,299 | +0.17(+0.95%) |
Jun 21, 2012 | 18.84 | 18.92 | 18.17 | 18.27 | 957,772 | -0.61(-3.23%) |
Jun 20, 2012 | 19.19 | 19.21 | 18.76 | 18.88 | 637,363 | -0.37(-1.93%) |
Jun 19, 2012 | 18.99 | 19.54 | 18.93 | 19.25 | 1,015,600 | +0.25(+1.32%) |
Jun 18, 2012 | 18.58 | 19.05 | 18.34 | 19.00 | 1,019,667 | +0.32(+1.71%) |
Jun 15, 2012 | 18.35 | 18.76 | 18.35 | 18.68 | 1,074,708 | +0.25(+1.38%) |
Jun 14, 2012 | 18.11 | 18.58 | 18.00 | 18.43 | 1,103,331 | +0.32(+1.79%) |
Jun 13, 2012 | 18.13 | 18.39 | 18.02 | 18.10 | 938,772 | -0.11(-0.62%) |
Jun 12, 2012 | 18.05 | 18.27 | 17.84 | 18.21 | 738,701 | +0.21(+1.15%) |
Jun 11, 2012 | 18.63 | 18.63 | 17.99 | 18.01 | 745,528 | -0.40(-2.16%) |
Jun 08, 2012 | 18.15 | 18.46 | 18.11 | 18.40 | 483,792 | +0.23(+1.28%) |
Jun 07, 2012 | 18.52 | 18.65 | 18.12 | 18.17 | 712,997 | -0.10(-0.57%) |
Jun 06, 2012 | 17.83 | 18.34 | 17.78 | 18.27 | 1,219,680 | +0.57(+3.25%) |
Jun 05, 2012 | 17.67 | 17.85 | 17.53 | 17.70 | 1,201,499 | -0.06(-0.34%) |
Jun 04, 2012 | 18.19 | 18.24 | 17.65 | 17.76 | 961,280 | -0.30(-1.65%) |
Jun 01, 2012 | 18.36 | 18.47 | 17.94 | 18.06 | 1,376,199 | -0.76(-4.06%) |
May 31, 2012 | 18.79 | 18.93 | 18.47 | 18.82 | 1,214,426 | +0.09(+0.46%) |
May 30, 2012 | 19.15 | 19.26 | 18.72 | 18.74 | 603,283 | -0.57(-2.93%) |
May 29, 2012 | 19.20 | 19.40 | 19.13 | 19.30 | 393,148 | +0.27(+1.41%) |
May 25, 2012 | 19.30 | 19.30 | 18.93 | 19.03 | 364,733 | -0.21(-1.08%) |
May 24, 2012 | 19.08 | 19.27 | 18.90 | 19.24 | 560,368 | +0.23(+1.23%) |
May 23, 2012 | 18.50 | 19.10 | 18.33 | 19.01 | 764,528 | +0.33(+1.78%) |
May 22, 2012 | 18.81 | 19.02 | 18.55 | 18.68 | 552,655 | -0.19(-0.99%) |
May 21, 2012 | 18.27 | 18.99 | 18.27 | 18.86 | 1,170,560 | +0.59(+3.24%) |
May 18, 2012 | 18.54 | 18.77 | 18.18 | 18.27 | 834,444 | -0.25(-1.35%) |
May 17, 2012 | 19.51 | 19.60 | 18.44 | 18.52 | 2,023,606 | -0.96(-4.95%) |
May 16, 2012 | 19.31 | 19.66 | 19.24 | 19.48 | 1,248,807 | +0.21(+1.08%) |
May 15, 2012 | 18.79 | 19.51 | 18.49 | 19.28 | 1,307,713 | +0.51(+2.69%) |
May 14, 2012 | 18.65 | 18.93 | 18.21 | 18.77 | 684,546 | -0.10(-0.53%) |
May 11, 2012 | 18.62 | 18.96 | 18.56 | 18.87 | 1,080,573 | +0.12(+0.62%) |
May 10, 2012 | 19.12 | 19.22 | 18.49 | 18.75 | 1,474,668 | -0.18(-0.94%) |
May 09, 2012 | 19.02 | 19.22 | 18.82 | 18.93 | 879,613 | -0.37(-1.90%) |
May 08, 2012 | 19.24 | 19.39 | 19.05 | 19.30 | 613,621 | -0.05(-0.27%) |
May 07, 2012 | 19.20 | 19.55 | 19.20 | 19.35 | 754,792 | -0.02(-0.09%) |
May 04, 2012 | 19.53 | 19.65 | 19.08 | 19.37 | 1,116,062 | -0.34(-1.71%) |
May 03, 2012 | 19.99 | 20.05 | 19.53 | 19.70 | 1,835,474 | -0.44(-2.17%) |
May 02, 2012 | 19.44 | 20.24 | 19.44 | 20.14 | 1,031,446 | +0.47(+2.39%) |