Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.07 | 24.07 | 23.54 | 23.55 | 9,657 | -0.57(-2.36%) |
Jun 26, 2013 | 23.80 | 24.12 | 23.80 | 24.12 | 800 | -0.11(-0.45%) |
Jun 25, 2013 | 23.45 | 24.24 | 23.45 | 24.23 | 12,320 | +0.63(+2.67%) |
Jun 24, 2013 | 23.83 | 24.10 | 22.55 | 23.60 | 12,204 | -0.42(-1.75%) |
Jun 21, 2013 | 23.96 | 24.20 | 23.96 | 24.02 | 1,400 | -0.29(-1.19%) |
Jun 20, 2013 | 24.37 | 24.46 | 24.31 | 24.31 | 2,800 | -0.41(-1.66%) |
Jun 19, 2013 | 24.53 | 24.93 | 24.43 | 24.72 | 8,371 | +0.19(+0.77%) |
Jun 18, 2013 | 24.54 | 24.59 | 24.44 | 24.53 | 6,359 | +0.04(+0.16%) |
Jun 17, 2013 | 24.39 | 24.51 | 23.86 | 24.49 | 21,666 | -0.20(-0.81%) |
Jun 14, 2013 | 24.84 | 24.84 | 24.58 | 24.69 | 2,301 | -0.15(-0.60%) |
Jun 13, 2013 | 24.70 | 24.84 | 24.47 | 24.84 | 10,188 | -0.09(-0.36%) |
Jun 12, 2013 | 25.23 | 25.23 | 24.57 | 24.93 | 19,302 | -0.30(-1.17%) |
Jun 11, 2013 | 25.09 | 25.23 | 25.00 | 25.23 | 11,258 | +0.11(+0.42%) |
Jun 10, 2013 | 25.08 | 25.23 | 24.86 | 25.12 | 10,010 | -0.11(-0.44%) |
Jun 07, 2013 | 24.94 | 25.25 | 24.90 | 25.23 | 16,846 | +0.48(+1.94%) |
Jun 06, 2013 | 24.72 | 24.77 | 24.52 | 24.75 | 12,158 | +0.03(+0.12%) |
Jun 05, 2013 | 24.61 | 25.01 | 24.61 | 24.72 | 23,274 | -0.41(-1.62%) |
Jun 04, 2013 | 24.91 | 25.34 | 24.86 | 25.13 | 12,621 | -0.26(-1.03%) |
Jun 03, 2013 | 25.20 | 25.40 | 25.10 | 25.39 | 17,017 | +0.62(+2.50%) |
May 31, 2013 | 24.90 | 25.06 | 24.77 | 24.77 | 19,260 | +0.13(+0.53%) |
May 30, 2013 | 24.85 | 24.85 | 24.40 | 24.64 | 8,275 | -0.04(-0.14%) |
May 29, 2013 | 24.69 | 24.79 | 24.39 | 24.68 | 21,588 | +0.13(+0.51%) |
May 28, 2013 | 24.06 | 24.56 | 24.06 | 24.55 | 20,385 | +0.61(+2.55%) |
May 24, 2013 | 23.94 | 23.95 | 23.89 | 23.94 | 3,340 | +0.11(+0.46%) |
May 23, 2013 | 24.03 | 24.03 | 23.40 | 23.83 | 11,655 | -0.01(-0.04%) |
May 22, 2013 | 23.24 | 23.84 | 23.24 | 23.84 | 8,155 | +0.51(+2.17%) |
May 21, 2013 | 23.38 | 23.57 | 23.33 | 23.33 | 9,782 | -0.25(-1.04%) |
May 20, 2013 | 23.41 | 23.60 | 23.27 | 23.58 | 20,358 | +0.00(+0.00%) |
May 17, 2013 | 23.50 | 23.62 | 23.28 | 23.58 | 8,979 | +0.07(+0.30%) |
May 16, 2013 | 23.48 | 23.61 | 23.28 | 23.51 | 18,653 | +0.31(+1.34%) |
May 15, 2013 | 23.63 | 23.63 | 23.20 | 23.20 | 2,647 | -0.12(-0.52%) |
May 13, 2013 | 23.50 | 23.60 | 23.19 | 23.32 | 4,871 | +0.20(+0.87%) |
May 10, 2013 | 23.63 | 23.63 | 23.10 | 23.12 | 7,484 | -0.30(-1.28%) |
May 09, 2013 | 23.22 | 23.59 | 22.81 | 23.42 | 12,475 | +0.21(+0.90%) |
May 08, 2013 | 23.00 | 23.30 | 23.00 | 23.21 | 2,925 | +0.03(+0.13%) |
May 07, 2013 | 23.23 | 23.37 | 23.01 | 23.18 | 10,215 | +0.15(+0.66%) |
May 06, 2013 | 23.20 | 23.23 | 23.00 | 23.03 | 10,853 | -0.44(-1.87%) |
May 03, 2013 | 23.23 | 23.47 | 23.23 | 23.47 | 2,881 | +0.46(+1.99%) |
May 02, 2013 | 23.09 | 23.09 | 23.01 | 23.01 | 1,509 | -0.08(-0.34%) |
May 01, 2013 | 23.91 | 23.91 | 22.98 | 23.09 | 12,759 | -0.42(-1.79%) |
Apr 30, 2013 | 23.15 | 24.20 | 23.10 | 23.51 | 14,055 | -0.06(-0.25%) |
Apr 29, 2013 | 23.80 | 23.80 | 23.10 | 23.57 | 15,192 | +0.37(+1.59%) |
Apr 26, 2013 | 23.80 | 23.20 | 23.09 | 23.20 | 15,600 | +0.11(+0.48%) |
Apr 25, 2013 | 22.51 | 23.09 | 22.51 | 23.09 | 7,725 | +0.49(+2.17%) |
Apr 24, 2013 | 22.71 | 22.75 | 22.51 | 22.60 | 7,180 | -0.21(-0.92%) |
Apr 23, 2013 | 22.26 | 23.03 | 22.26 | 22.81 | 2,679 | -0.17(-0.74%) |
Apr 22, 2013 | 22.51 | 23.02 | 22.51 | 22.98 | 2,585 | -0.15(-0.65%) |
Apr 19, 2013 | 23.25 | 23.25 | 23.13 | 23.13 | 500 | -0.25(-1.07%) |
Apr 18, 2013 | 23.50 | 23.50 | 23.31 | 23.38 | 5,800 | +0.13(+0.56%) |
Apr 17, 2013 | 23.29 | 23.30 | 22.99 | 23.25 | 7,950 | -0.02(-0.09%) |
Apr 16, 2013 | 22.73 | 23.27 | 22.32 | 23.27 | 2,547 | +0.20(+0.87%) |
Apr 15, 2013 | 22.61 | 24.06 | 22.61 | 23.07 | 1,640 | -0.37(-1.58%) |
Apr 12, 2013 | 23.06 | 23.48 | 23.06 | 23.44 | 6,534 | +0.25(+1.08%) |
Apr 11, 2013 | 22.67 | 23.35 | 22.67 | 23.19 | 3,728 | -0.10(-0.41%) |
Apr 10, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.06(-0.27%) |
Apr 09, 2013 | 22.42 | 23.36 | 22.42 | 23.35 | 4,253 | +0.50(+2.19%) |
Apr 08, 2013 | 23.20 | 23.22 | 22.80 | 22.85 | 9,871 | -0.25(-1.08%) |
Apr 05, 2013 | 23.11 | 23.15 | 23.10 | 23.10 | 2,400 | -0.05(-0.22%) |
Apr 04, 2013 | 23.01 | 23.15 | 22.10 | 23.15 | 21,830 | -0.05(-0.22%) |
Apr 03, 2013 | 23.56 | 23.62 | 23.03 | 23.20 | 9,962 | -0.42(-1.78%) |
Apr 02, 2013 | 23.16 | 23.71 | 23.16 | 23.62 | 19,259 | +0.51(+2.21%) |
Apr 01, 2013 | 23.66 | 23.68 | 23.11 | 23.11 | 22,341 | -1.12(-4.62%) |
Mar 28, 2013 | 24.05 | 24.23 | 23.51 | 24.23 | 20,847 | +0.07(+0.29%) |
Mar 27, 2013 | 24.07 | 24.20 | 24.07 | 24.16 | 10,755 | -0.01(-0.03%) |
Mar 26, 2013 | 24.20 | 24.57 | 24.17 | 24.17 | 950 | +0.14(+0.58%) |
Mar 25, 2013 | 23.03 | 24.15 | 23.03 | 24.03 | 8,611 | +0.06(+0.24%) |
Mar 22, 2013 | 24.10 | 24.14 | 23.93 | 23.97 | 9,245 | -0.07(-0.29%) |
Mar 21, 2013 | 25.00 | 25.00 | 23.89 | 24.04 | 5,325 | +0.14(+0.59%) |
Mar 20, 2013 | 23.74 | 23.90 | 23.66 | 23.90 | 3,956 | +0.23(+0.98%) |
Mar 19, 2013 | 23.65 | 23.77 | 23.65 | 23.67 | 5,454 | -0.03(-0.13%) |
Mar 18, 2013 | 23.67 | 23.70 | 23.63 | 23.70 | 4,590 | +0.20(+0.85%) |
Mar 15, 2013 | 23.67 | 23.89 | 23.47 | 23.50 | 17,298 | -0.62(-2.57%) |
Mar 14, 2013 | 23.95 | 24.12 | 23.57 | 24.12 | 10,334 | +0.06(+0.25%) |
Mar 13, 2013 | 24.07 | 24.09 | 24.00 | 24.06 | 6,461 | -0.35(-1.43%) |
Mar 12, 2013 | 24.31 | 24.41 | 24.31 | 24.41 | 1,300 | -0.04(-0.16%) |
Mar 11, 2013 | 24.44 | 24.51 | 24.43 | 24.45 | 1,089 | +0.06(+0.23%) |
Mar 08, 2013 | 24.52 | 24.58 | 24.17 | 24.39 | 6,129 | -0.10(-0.41%) |
Mar 07, 2013 | 24.46 | 24.53 | 24.39 | 24.49 | 5,585 | +0.03(+0.12%) |
Mar 06, 2013 | 24.33 | 24.51 | 24.31 | 24.46 | 9,897 | +0.10(+0.41%) |
Mar 05, 2013 | 24.50 | 24.52 | 24.34 | 24.36 | 2,865 | +0.24(+1.00%) |
Mar 04, 2013 | 24.05 | 24.14 | 24.05 | 24.12 | 1,800 | +0.01(+0.04%) |
Mar 01, 2013 | 23.99 | 24.12 | 23.93 | 24.11 | 19,936 | -0.06(-0.25%) |
Feb 28, 2013 | 24.16 | 24.39 | 24.16 | 24.17 | 8,800 | +0.16(+0.67%) |
Feb 27, 2013 | 24.12 | 24.13 | 23.90 | 24.01 | 9,084 | +0.07(+0.29%) |
Feb 26, 2013 | 23.99 | 24.11 | 23.82 | 23.94 | 4,986 | -0.22(-0.91%) |
Feb 22, 2013 | 24.77 | 24.80 | 24.16 | 24.16 | 7,741 | -0.34(-1.38%) |
Feb 21, 2013 | 24.52 | 24.58 | 24.42 | 24.50 | 3,270 | -0.06(-0.23%) |
Feb 20, 2013 | 24.53 | 24.64 | 24.41 | 24.55 | 8,978 | +0.13(+0.55%) |
Feb 19, 2013 | 24.14 | 24.44 | 24.13 | 24.42 | 13,631 | +0.56(+2.35%) |
Feb 15, 2013 | 23.85 | 23.88 | 23.80 | 23.86 | 7,600 | +0.06(+0.25%) |
Feb 14, 2013 | 23.67 | 23.81 | 23.62 | 23.80 | 3,589 | -0.12(-0.49%) |
Feb 13, 2013 | 23.75 | 23.93 | 23.75 | 23.92 | 3,812 | +0.06(+0.24%) |
Feb 12, 2013 | 24.01 | 24.02 | 23.82 | 23.86 | 41,600 | -0.10(-0.43%) |
Feb 11, 2013 | 23.97 | 23.99 | 23.89 | 23.96 | 9,265 | -0.30(-1.23%) |
Feb 08, 2013 | 24.95 | 24.95 | 24.20 | 24.26 | 13,262 | -0.62(-2.49%) |
Feb 07, 2013 | 25.04 | 25.07 | 24.88 | 24.88 | 8,284 | -0.21(-0.84%) |
Feb 06, 2013 | 25.02 | 25.12 | 24.98 | 25.09 | 7,975 | -0.09(-0.36%) |
Feb 04, 2013 | 25.20 | 25.32 | 25.15 | 25.18 | 41,547 | +0.24(+0.96%) |
Feb 01, 2013 | 25.01 | 25.01 | 24.94 | 24.94 | 7,350 | +0.05(+0.21%) |
Jan 31, 2013 | 24.85 | 24.89 | 24.66 | 24.89 | 8,600 | -0.12(-0.49%) |
Jan 30, 2013 | 24.85 | 25.02 | 24.81 | 25.01 | 11,450 | +0.48(+1.95%) |
Jan 29, 2013 | 24.57 | 24.58 | 24.45 | 24.53 | 4,400 | +0.03(+0.13%) |
Jan 28, 2013 | 24.29 | 24.50 | 24.29 | 24.50 | 13,225 | +0.16(+0.66%) |
Jan 25, 2013 | 24.24 | 24.40 | 24.24 | 24.34 | 10,210 | -0.04(-0.16%) |
Jan 24, 2013 | 24.16 | 24.38 | 24.11 | 24.38 | 6,850 | +0.00(+0.00%) |
Jan 23, 2013 | 24.47 | 24.57 | 24.31 | 24.38 | 5,320 | -0.18(-0.73%) |
Jan 22, 2013 | 24.47 | 24.63 | 24.47 | 24.56 | 15,701 | +0.37(+1.53%) |
Jan 18, 2013 | 24.11 | 24.20 | 24.07 | 24.19 | 3,889 | +0.06(+0.24%) |
Jan 17, 2013 | 24.28 | 24.31 | 24.08 | 24.13 | 35,270 | -0.23(-0.94%) |
Jan 16, 2013 | 24.15 | 24.36 | 24.15 | 24.36 | 12,223 | +0.38(+1.59%) |
Jan 15, 2013 | 24.12 | 24.12 | 23.98 | 23.98 | 7,115 | -0.08(-0.34%) |
Jan 14, 2013 | 23.14 | 24.09 | 23.14 | 24.06 | 17,526 | +0.59(+2.50%) |
Jan 11, 2013 | 23.41 | 23.61 | 23.19 | 23.48 | 21,448 | -0.11(-0.48%) |
Jan 10, 2013 | 23.76 | 23.85 | 23.59 | 23.59 | 14,975 | -0.16(-0.67%) |
Jan 09, 2013 | 23.78 | 23.78 | 23.66 | 23.75 | 5,773 | +0.01(+0.04%) |
Jan 08, 2013 | 23.72 | 23.80 | 23.65 | 23.74 | 9,010 | +0.14(+0.59%) |
Jan 07, 2013 | 23.63 | 23.65 | 23.44 | 23.60 | 4,510 | +0.15(+0.64%) |
Jan 04, 2013 | 23.73 | 23.73 | 23.28 | 23.45 | 12,150 | -0.40(-1.68%) |
Jan 03, 2013 | 23.63 | 23.85 | 23.59 | 23.85 | 6,382 | -0.04(-0.17%) |
Jan 02, 2013 | 24.29 | 24.29 | 23.73 | 23.89 | 5,274 | -0.18(-0.75%) |
Dec 31, 2012 | 24.04 | 24.11 | 24.03 | 24.07 | 4,542 | -0.16(-0.66%) |
Dec 28, 2012 | 24.22 | 24.34 | 24.17 | 24.23 | 5,250 | -0.03(-0.12%) |
Dec 27, 2012 | 24.26 | 24.33 | 24.16 | 24.26 | 7,165 | +0.04(+0.17%) |
Dec 26, 2012 | 24.50 | 25.99 | 24.22 | 24.22 | 3,347 | -0.26(-1.06%) |
Dec 24, 2012 | 24.46 | 24.48 | 24.41 | 24.48 | 5,300 | +0.12(+0.48%) |
Dec 21, 2012 | 24.21 | 24.40 | 24.21 | 24.36 | 8,014 | +0.33(+1.36%) |
Dec 20, 2012 | 24.09 | 24.19 | 24.00 | 24.04 | 12,844 | -0.37(-1.53%) |
Dec 19, 2012 | 24.78 | 24.80 | 24.37 | 24.41 | 9,702 | -0.34(-1.37%) |
Dec 18, 2012 | 24.81 | 24.99 | 24.75 | 24.75 | 13,837 | -0.43(-1.71%) |
Dec 17, 2012 | 25.18 | 25.25 | 25.06 | 25.18 | 11,200 | +0.03(+0.13%) |
Dec 14, 2012 | 25.09 | 25.15 | 25.09 | 25.15 | 4,635 | +0.22(+0.87%) |
Dec 13, 2012 | 25.00 | 25.02 | 24.93 | 24.93 | 1,537 | -0.08(-0.32%) |
Dec 12, 2012 | 24.87 | 25.01 | 24.87 | 25.01 | 3,390 | -0.00(-0.00%) |
Dec 11, 2012 | 25.07 | 25.18 | 24.95 | 25.01 | 7,304 | -0.16(-0.64%) |
Dec 10, 2012 | 24.98 | 25.17 | 24.80 | 25.17 | 25,239 | +0.00(+0.00%) |
Dec 07, 2012 | 25.10 | 25.28 | 25.01 | 25.17 | 17,100 | +0.08(+0.32%) |
Dec 06, 2012 | 25.19 | 25.19 | 25.09 | 25.09 | 13,850 | -0.02(-0.08%) |
Dec 05, 2012 | 24.89 | 25.11 | 24.89 | 25.11 | 4,650 | +0.37(+1.49%) |
Dec 04, 2012 | 24.64 | 24.75 | 24.51 | 24.74 | 4,170 | +0.23(+0.94%) |
Nov 30, 2012 | 24.44 | 24.52 | 24.36 | 24.51 | 8,026 | -0.16(-0.65%) |
Nov 29, 2012 | 24.57 | 24.68 | 24.54 | 24.67 | 17,516 | +0.14(+0.57%) |
Nov 28, 2012 | 24.52 | 24.55 | 24.46 | 24.53 | 10,072 | -0.08(-0.32%) |
Nov 27, 2012 | 24.42 | 24.61 | 24.41 | 24.61 | 5,692 | +0.31(+1.28%) |
Nov 26, 2012 | 24.26 | 24.31 | 24.13 | 24.30 | 20,151 | +0.24(+0.99%) |
Nov 23, 2012 | 24.01 | 24.15 | 24.01 | 24.06 | 1,500 | +0.06(+0.25%) |
Nov 21, 2012 | 24.13 | 24.13 | 23.97 | 24.00 | 3,700 | -0.08(-0.33%) |
Nov 20, 2012 | 23.64 | 24.12 | 23.61 | 24.08 | 5,466 | +0.25(+1.05%) |
Nov 19, 2012 | 23.80 | 23.91 | 23.80 | 23.83 | 7,150 | +0.24(+1.02%) |
Nov 16, 2012 | 23.58 | 23.66 | 23.44 | 23.59 | 14,185 | -0.24(-0.99%) |
Nov 15, 2012 | 24.03 | 24.10 | 23.82 | 23.83 | 99,186 | -0.15(-0.64%) |
Nov 14, 2012 | 24.16 | 24.17 | 23.97 | 23.98 | 5,870 | +0.07(+0.29%) |
Nov 13, 2012 | 24.02 | 24.06 | 23.72 | 23.91 | 17,008 | -0.03(-0.12%) |
Nov 12, 2012 | 24.29 | 24.29 | 23.92 | 23.94 | 25,241 | -0.74(-3.00%) |
Nov 09, 2012 | 24.91 | 24.96 | 24.68 | 24.68 | 24,390 | -0.63(-2.50%) |
Nov 08, 2012 | 25.45 | 25.49 | 25.31 | 25.31 | 11,677 | -0.18(-0.70%) |
Nov 07, 2012 | 25.45 | 25.53 | 25.38 | 25.49 | 11,705 | -0.05(-0.20%) |
Nov 06, 2012 | 25.54 | 25.61 | 25.54 | 25.54 | 2,100 | +0.16(+0.63%) |
Nov 05, 2012 | 25.59 | 25.60 | 25.38 | 25.38 | 7,602 | -0.24(-0.94%) |
Nov 02, 2012 | 25.79 | 25.79 | 25.62 | 25.62 | 5,824 | -0.48(-1.84%) |
Nov 01, 2012 | 26.15 | 26.25 | 26.10 | 26.10 | 6,400 | +0.15(+0.58%) |
Oct 31, 2012 | 26.10 | 26.10 | 25.74 | 25.95 | 20,111 | -0.11(-0.42%) |
Oct 26, 2012 | 26.03 | 26.06 | 26.06 | 26.06 | 9,700 | -0.00(-0.02%) |
Oct 25, 2012 | 26.08 | 26.11 | 25.98 | 26.06 | 14,509 | -0.02(-0.09%) |
Oct 24, 2012 | 26.02 | 26.16 | 26.02 | 26.09 | 11,651 | +0.15(+0.56%) |
Oct 23, 2012 | 25.66 | 25.94 | 25.58 | 25.94 | 7,355 | +0.17(+0.67%) |
Oct 19, 2012 | 25.97 | 26.10 | 25.75 | 25.77 | 29,705 | -0.28(-1.08%) |
Oct 18, 2012 | 25.72 | 26.05 | 25.53 | 26.05 | 21,821 | +0.52(+2.02%) |
Oct 17, 2012 | 25.41 | 25.54 | 25.37 | 25.53 | 6,959 | +0.23(+0.92%) |
Oct 16, 2012 | 25.44 | 25.51 | 25.30 | 25.30 | 7,374 | +0.05(+0.20%) |
Oct 15, 2012 | 25.28 | 25.33 | 25.12 | 25.25 | 9,947 | -0.45(-1.75%) |
Oct 12, 2012 | 25.79 | 25.79 | 25.51 | 25.70 | 5,900 | -0.37(-1.42%) |
Oct 11, 2012 | 26.06 | 26.19 | 25.95 | 26.07 | 8,310 | +0.43(+1.68%) |
Oct 10, 2012 | 25.82 | 25.84 | 25.63 | 25.64 | 13,613 | -0.25(-0.97%) |
Oct 09, 2012 | 26.09 | 26.11 | 25.89 | 25.89 | 7,580 | +0.06(+0.23%) |
Oct 08, 2012 | 25.65 | 25.86 | 25.65 | 25.83 | 8,750 | -0.08(-0.31%) |
Oct 05, 2012 | 25.99 | 26.04 | 25.85 | 25.91 | 11,602 | -0.01(-0.04%) |
Oct 04, 2012 | 26.23 | 26.31 | 25.92 | 25.92 | 24,350 | +0.12(+0.45%) |
Oct 03, 2012 | 25.63 | 25.90 | 25.45 | 25.80 | 63,182 | +0.06(+0.25%) |
Oct 02, 2012 | 25.74 | 25.93 | 25.67 | 25.74 | 17,128 | -0.33(-1.27%) |
Oct 01, 2012 | 26.37 | 26.46 | 26.06 | 26.07 | 29,267 | -0.51(-1.92%) |
Sep 28, 2012 | 25.93 | 26.77 | 25.93 | 26.58 | 20,775 | +0.62(+2.39%) |
Sep 27, 2012 | 25.97 | 26.20 | 25.96 | 25.96 | 21,029 | -0.17(-0.66%) |
Sep 26, 2012 | 26.49 | 26.50 | 26.05 | 26.13 | 38,689 | -0.62(-2.32%) |
Sep 25, 2012 | 27.02 | 27.02 | 26.68 | 26.75 | 21,594 | +0.01(+0.04%) |
Sep 24, 2012 | 26.59 | 26.77 | 26.50 | 26.74 | 18,430 | -0.18(-0.67%) |
Sep 21, 2012 | 26.85 | 27.00 | 26.69 | 26.92 | 23,596 | +0.18(+0.67%) |
Sep 20, 2012 | 27.38 | 27.41 | 26.72 | 26.74 | 38,248 | -0.67(-2.44%) |
Sep 19, 2012 | 27.36 | 27.49 | 27.30 | 27.41 | 10,383 | +0.41(+1.52%) |
Sep 18, 2012 | 27.03 | 27.37 | 26.86 | 27.00 | 37,283 | -0.28(-1.04%) |
Sep 17, 2012 | 28.05 | 28.05 | 27.20 | 27.28 | 72,373 | -1.22(-4.27%) |
Sep 14, 2012 | 28.73 | 28.86 | 28.49 | 28.50 | 16,145 | -0.05(-0.17%) |
Sep 13, 2012 | 28.46 | 28.59 | 28.31 | 28.55 | 19,152 | +0.12(+0.42%) |
Sep 12, 2012 | 27.99 | 28.46 | 27.99 | 28.43 | 26,370 | +0.76(+2.75%) |
Sep 11, 2012 | 27.96 | 27.98 | 27.67 | 27.67 | 30,476 | -0.31(-1.12%) |
Sep 10, 2012 | 28.20 | 28.29 | 27.96 | 27.98 | 33,053 | -0.29(-1.02%) |
Sep 07, 2012 | 28.24 | 28.58 | 28.17 | 28.27 | 23,112 | -0.16(-0.56%) |
Sep 06, 2012 | 28.40 | 28.60 | 28.37 | 28.43 | 39,685 | -0.10(-0.35%) |
Sep 05, 2012 | 28.76 | 28.76 | 28.43 | 28.53 | 29,021 | -0.32(-1.11%) |
Sep 04, 2012 | 28.68 | 28.88 | 28.64 | 28.85 | 45,131 | +0.43(+1.51%) |
Aug 31, 2012 | 28.37 | 28.46 | 28.27 | 28.42 | 32,687 | -0.12(-0.42%) |
Aug 30, 2012 | 28.29 | 28.62 | 28.26 | 28.54 | 27,576 | +0.20(+0.71%) |
Aug 29, 2012 | 28.10 | 28.36 | 27.98 | 28.34 | 18,591 | +0.48(+1.72%) |
Aug 27, 2012 | 28.13 | 28.17 | 27.75 | 27.86 | 45,861 | -0.10(-0.36%) |
Aug 24, 2012 | 27.92 | 28.03 | 27.80 | 27.96 | 29,855 | +0.32(+1.16%) |
Aug 23, 2012 | 28.09 | 28.12 | 27.60 | 27.64 | 47,260 | -0.38(-1.36%) |
Aug 22, 2012 | 27.92 | 28.04 | 27.79 | 28.02 | 69,107 | +0.06(+0.21%) |
Aug 21, 2012 | 27.62 | 28.00 | 27.62 | 27.96 | 45,210 | +0.70(+2.57%) |
Aug 20, 2012 | 26.89 | 27.31 | 26.87 | 27.26 | 24,267 | +0.53(+1.98%) |
Aug 17, 2012 | 26.67 | 26.78 | 26.60 | 26.73 | 28,620 | +0.29(+1.08%) |
Aug 16, 2012 | 26.64 | 26.66 | 26.44 | 26.44 | 36,472 | -0.28(-1.03%) |
Aug 15, 2012 | 26.43 | 26.74 | 26.42 | 26.72 | 22,911 | +0.51(+1.95%) |
Aug 14, 2012 | 26.37 | 26.37 | 26.08 | 26.21 | 40,097 | -0.02(-0.08%) |
Aug 13, 2012 | 26.97 | 26.97 | 26.18 | 26.23 | 25,233 | -0.78(-2.88%) |
Aug 10, 2012 | 26.81 | 27.09 | 26.80 | 27.01 | 70,578 | +0.31(+1.15%) |
Aug 09, 2012 | 26.17 | 26.70 | 26.15 | 26.70 | 97,812 | +0.67(+2.57%) |
Aug 08, 2012 | 25.95 | 26.06 | 25.75 | 26.03 | 24,451 | +0.23(+0.89%) |
Aug 07, 2012 | 26.26 | 26.34 | 25.75 | 25.80 | 40,504 | -0.18(-0.68%) |
Aug 06, 2012 | 26.06 | 26.33 | 25.89 | 25.98 | 60,738 | -0.66(-2.49%) |
Aug 03, 2012 | 26.54 | 26.78 | 26.54 | 26.64 | 48,145 | +0.16(+0.62%) |
Aug 02, 2012 | 26.22 | 26.54 | 26.20 | 26.48 | 45,653 | -0.08(-0.31%) |
Aug 01, 2012 | 26.66 | 26.73 | 26.20 | 26.56 | 77,787 | -0.19(-0.71%) |
Jul 31, 2012 | 26.97 | 27.03 | 26.62 | 26.75 | 44,437 | -0.12(-0.46%) |
Jul 30, 2012 | 26.83 | 26.88 | 26.64 | 26.87 | 59,188 | +0.61(+2.34%) |
Jul 27, 2012 | 26.14 | 26.30 | 26.02 | 26.26 | 37,560 | +0.68(+2.66%) |
Jul 26, 2012 | 26.52 | 26.52 | 25.56 | 25.58 | 42,440 | -0.87(-3.29%) |
Jul 25, 2012 | 26.26 | 26.48 | 26.06 | 26.45 | 71,397 | +0.91(+3.56%) |
Jul 24, 2012 | 25.89 | 25.93 | 25.12 | 25.54 | 203,416 | -1.02(-3.84%) |
Jul 23, 2012 | 26.80 | 26.99 | 26.36 | 26.56 | 117,327 | -0.93(-3.38%) |
Jul 20, 2012 | 27.33 | 27.49 | 27.17 | 27.49 | 85,456 | +0.43(+1.59%) |
Jul 19, 2012 | 27.24 | 27.58 | 26.82 | 27.06 | 124,004 | +0.11(+0.40%) |
Jul 18, 2012 | 26.61 | 26.98 | 26.46 | 26.95 | 177,343 | +0.29(+1.09%) |
Jul 17, 2012 | 26.96 | 26.96 | 26.40 | 26.66 | 79,072 | -0.30(-1.11%) |
Jul 16, 2012 | 26.73 | 26.98 | 26.48 | 26.96 | 132,796 | +0.76(+2.90%) |
Jul 13, 2012 | 26.26 | 26.79 | 25.90 | 26.20 | 66,506 | +0.34(+1.30%) |
Jul 12, 2012 | 25.75 | 25.91 | 25.64 | 25.86 | 41,760 | +0.30(+1.19%) |
Jul 11, 2012 | 26.37 | 26.41 | 25.00 | 25.56 | 33,276 | -0.38(-1.47%) |
Jul 10, 2012 | 25.99 | 26.12 | 25.82 | 25.94 | 21,791 | -0.33(-1.26%) |
Jul 09, 2012 | 26.22 | 26.86 | 25.99 | 26.27 | 75,560 | +0.89(+3.50%) |
Jul 06, 2012 | 25.67 | 25.70 | 25.37 | 25.38 | 28,367 | -0.62(-2.38%) |
Jul 05, 2012 | 25.49 | 26.00 | 25.11 | 26.00 | 67,391 | +0.80(+3.17%) |
Jul 03, 2012 | 24.88 | 25.20 | 24.84 | 25.20 | 18,617 | +0.48(+1.94%) |