Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.63 | 25.02 | 24.21 | 24.53 | 191,428 | -0.25(-1.01%) |
Apr 29, 2013 | 25.28 | 25.36 | 24.70 | 24.78 | 156,811 | -0.57(-2.24%) |
Apr 26, 2013 | 24.72 | 25.50 | 25.09 | 25.35 | 343,831 | -0.15(-0.60%) |
Apr 25, 2013 | 28.11 | 28.11 | 24.25 | 25.50 | 1,179,214 | -2.83(-9.99%) |
Apr 24, 2013 | 27.71 | 28.39 | 27.69 | 28.33 | 88,010 | +0.67(+2.44%) |
Apr 23, 2013 | 27.33 | 27.68 | 27.23 | 27.66 | 60,173 | +0.45(+1.66%) |
Apr 22, 2013 | 26.93 | 27.51 | 26.72 | 27.20 | 148,980 | +0.24(+0.89%) |
Apr 19, 2013 | 26.93 | 27.14 | 26.62 | 26.96 | 68,196 | +0.07(+0.25%) |
Apr 18, 2013 | 27.01 | 27.18 | 26.60 | 26.90 | 122,176 | -0.01(-0.04%) |
Apr 17, 2013 | 27.42 | 27.56 | 26.54 | 26.91 | 157,082 | -0.84(-3.02%) |
Apr 16, 2013 | 27.87 | 27.95 | 27.58 | 27.74 | 169,319 | +0.08(+0.28%) |
Apr 15, 2013 | 28.34 | 28.58 | 27.36 | 27.67 | 260,224 | -0.91(-3.20%) |
Apr 12, 2013 | 28.65 | 29.14 | 28.28 | 28.58 | 138,655 | -0.09(-0.30%) |
Apr 11, 2013 | 28.64 | 29.04 | 28.35 | 28.67 | 248,316 | +0.38(+1.36%) |
Apr 10, 2013 | 27.61 | 28.34 | 27.39 | 28.28 | 207,992 | +0.74(+2.69%) |
Apr 09, 2013 | 27.04 | 27.84 | 26.94 | 27.54 | 187,901 | +0.61(+2.25%) |
Apr 08, 2013 | 26.67 | 27.16 | 26.50 | 26.93 | 57,750 | +0.37(+1.38%) |
Apr 05, 2013 | 26.59 | 26.84 | 26.45 | 26.57 | 85,206 | -0.38(-1.39%) |
Apr 04, 2013 | 26.42 | 26.99 | 26.28 | 26.94 | 80,920 | +0.46(+1.74%) |
Apr 03, 2013 | 27.87 | 27.87 | 26.04 | 26.48 | 106,936 | -1.38(-4.94%) |
Apr 02, 2013 | 27.36 | 27.89 | 27.17 | 27.86 | 154,771 | +0.71(+2.62%) |
Apr 01, 2013 | 27.82 | 27.93 | 26.66 | 27.15 | 106,575 | -0.59(-2.12%) |
Mar 28, 2013 | 28.10 | 28.10 | 27.54 | 27.73 | 79,497 | -0.29(-1.03%) |
Mar 27, 2013 | 27.76 | 28.23 | 27.68 | 28.02 | 77,708 | +0.02(+0.07%) |
Mar 26, 2013 | 28.00 | 28.19 | 27.74 | 28.00 | 52,923 | +0.13(+0.45%) |
Mar 25, 2013 | 28.37 | 28.80 | 27.52 | 27.88 | 88,050 | -0.30(-1.06%) |
Mar 22, 2013 | 28.21 | 28.28 | 27.94 | 28.18 | 70,613 | +0.06(+0.21%) |
Mar 21, 2013 | 28.24 | 28.51 | 27.84 | 28.12 | 190,754 | -0.24(-0.85%) |
Mar 20, 2013 | 28.64 | 28.69 | 28.19 | 28.36 | 44,684 | -0.13(-0.44%) |
Mar 19, 2013 | 28.88 | 28.90 | 27.64 | 28.48 | 145,402 | -0.13(-0.47%) |
Mar 18, 2013 | 28.19 | 28.86 | 28.16 | 28.62 | 67,215 | +0.17(+0.61%) |
Mar 15, 2013 | 28.49 | 28.68 | 28.27 | 28.45 | 171,977 | +0.02(+0.07%) |
Mar 14, 2013 | 28.48 | 28.67 | 28.23 | 28.43 | 72,398 | +0.07(+0.24%) |
Mar 13, 2013 | 28.25 | 28.41 | 28.08 | 28.36 | 116,616 | +0.20(+0.72%) |
Mar 12, 2013 | 28.24 | 28.28 | 27.98 | 28.16 | 88,175 | -0.08(-0.27%) |
Mar 11, 2013 | 27.81 | 28.42 | 27.74 | 28.23 | 193,317 | +0.63(+2.27%) |
Mar 08, 2013 | 27.74 | 27.74 | 27.43 | 27.61 | 74,775 | +0.24(+0.88%) |
Mar 07, 2013 | 27.17 | 27.59 | 26.94 | 27.37 | 105,545 | +0.28(+1.03%) |
Mar 06, 2013 | 27.19 | 27.20 | 26.80 | 27.09 | 63,437 | +0.05(+0.18%) |
Mar 05, 2013 | 27.08 | 27.09 | 26.86 | 27.04 | 83,076 | +0.17(+0.64%) |
Mar 04, 2013 | 26.68 | 26.94 | 26.35 | 26.87 | 125,232 | +0.19(+0.72%) |
Mar 01, 2013 | 26.36 | 26.80 | 26.34 | 26.67 | 103,842 | +0.12(+0.43%) |
Feb 28, 2013 | 26.10 | 27.14 | 26.00 | 26.56 | 205,049 | +0.49(+1.88%) |
Feb 27, 2013 | 25.47 | 26.27 | 25.32 | 26.07 | 255,644 | +0.57(+2.23%) |
Feb 26, 2013 | 25.71 | 25.71 | 24.84 | 25.50 | 214,203 | -0.11(-0.41%) |
Feb 22, 2013 | 25.31 | 25.61 | 25.24 | 25.61 | 122,551 | +0.47(+1.88%) |
Feb 21, 2013 | 25.50 | 25.50 | 25.08 | 25.14 | 170,282 | -0.48(-1.88%) |
Feb 20, 2013 | 25.98 | 26.06 | 25.51 | 25.62 | 149,633 | -0.31(-1.19%) |
Feb 19, 2013 | 25.85 | 26.08 | 25.75 | 25.92 | 201,224 | +0.18(+0.71%) |
Feb 15, 2013 | 25.79 | 26.05 | 25.68 | 25.74 | 169,097 | +0.01(+0.04%) |
Feb 14, 2013 | 24.30 | 25.97 | 23.79 | 25.73 | 571,986 | +1.67(+6.96%) |
Feb 13, 2013 | 24.44 | 24.45 | 23.96 | 24.06 | 178,947 | -0.21(-0.87%) |
Feb 12, 2013 | 24.84 | 24.90 | 23.97 | 24.27 | 206,304 | -0.41(-1.68%) |
Feb 11, 2013 | 24.51 | 24.71 | 24.38 | 24.68 | 89,593 | +0.27(+1.10%) |
Feb 08, 2013 | 24.56 | 24.86 | 24.16 | 24.41 | 132,132 | +0.12(+0.48%) |
Feb 07, 2013 | 23.91 | 24.31 | 23.12 | 24.30 | 188,047 | +0.38(+1.61%) |
Feb 06, 2013 | 23.54 | 23.92 | 23.37 | 23.91 | 110,798 | -0.28(-1.15%) |
Feb 04, 2013 | 24.52 | 24.52 | 23.95 | 24.19 | 119,106 | -0.35(-1.41%) |
Feb 01, 2013 | 24.28 | 24.63 | 24.03 | 24.54 | 111,243 | +0.40(+1.67%) |
Jan 31, 2013 | 23.14 | 24.16 | 23.14 | 24.13 | 206,267 | +1.08(+4.67%) |
Jan 30, 2013 | 23.20 | 23.20 | 22.64 | 23.06 | 177,709 | -0.14(-0.62%) |
Jan 29, 2013 | 23.21 | 23.42 | 22.86 | 23.20 | 137,592 | -0.06(-0.25%) |
Jan 28, 2013 | 23.63 | 23.67 | 23.21 | 23.26 | 113,206 | -0.36(-1.51%) |
Jan 25, 2013 | 23.65 | 23.72 | 23.48 | 23.61 | 156,845 | +0.05(+0.20%) |
Jan 24, 2013 | 23.61 | 24.15 | 23.39 | 23.57 | 208,463 | -0.06(-0.24%) |
Jan 23, 2013 | 23.67 | 23.75 | 23.29 | 23.62 | 232,227 | +0.05(+0.20%) |
Jan 22, 2013 | 23.07 | 23.58 | 22.93 | 23.58 | 332,959 | +0.58(+2.51%) |
Jan 18, 2013 | 23.00 | 23.04 | 22.77 | 23.00 | 66,886 | +0.00(+0.00%) |
Jan 17, 2013 | 22.19 | 23.07 | 22.15 | 23.00 | 132,180 | +0.95(+4.32%) |
Jan 16, 2013 | 22.03 | 22.20 | 21.59 | 22.05 | 144,645 | +0.01(+0.04%) |
Jan 15, 2013 | 21.97 | 22.18 | 21.80 | 22.04 | 71,418 | -0.09(-0.39%) |
Jan 14, 2013 | 22.28 | 22.37 | 22.04 | 22.12 | 60,401 | -0.20(-0.91%) |
Jan 11, 2013 | 22.47 | 22.57 | 22.29 | 22.33 | 198,884 | -0.10(-0.43%) |
Jan 10, 2013 | 22.60 | 22.71 | 22.15 | 22.42 | 121,592 | -0.05(-0.21%) |
Jan 09, 2013 | 22.24 | 22.52 | 22.08 | 22.47 | 185,662 | +0.23(+1.04%) |
Jan 08, 2013 | 22.13 | 22.24 | 21.58 | 22.24 | 324,804 | +0.99(+4.67%) |
Jan 07, 2013 | 21.51 | 21.55 | 21.05 | 21.25 | 109,178 | -0.16(-0.76%) |
Jan 04, 2013 | 21.54 | 21.59 | 21.37 | 21.41 | 61,671 | +0.00(+0.00%) |
Jan 03, 2013 | 21.63 | 21.74 | 21.34 | 21.41 | 129,292 | -0.24(-1.11%) |
Jan 02, 2013 | 21.88 | 21.94 | 21.12 | 21.65 | 211,655 | +0.53(+2.51%) |
Dec 31, 2012 | 20.50 | 21.17 | 20.47 | 21.12 | 105,786 | +0.61(+2.95%) |
Dec 28, 2012 | 20.37 | 20.69 | 20.37 | 20.52 | 114,971 | +0.05(+0.24%) |
Dec 27, 2012 | 20.36 | 20.62 | 20.13 | 20.47 | 107,266 | +0.13(+0.61%) |
Dec 26, 2012 | 20.34 | 20.53 | 20.21 | 20.34 | 80,894 | -0.04(-0.19%) |
Dec 24, 2012 | 20.62 | 20.74 | 20.31 | 20.38 | 49,756 | -0.30(-1.44%) |
Dec 21, 2012 | 20.40 | 20.77 | 20.25 | 20.68 | 285,456 | -0.05(-0.23%) |
Dec 20, 2012 | 20.48 | 20.76 | 20.34 | 20.73 | 135,747 | +0.23(+1.13%) |
Dec 19, 2012 | 19.43 | 20.55 | 19.32 | 20.50 | 1,083,260 | +1.12(+5.76%) |
Dec 18, 2012 | 19.13 | 19.41 | 19.01 | 19.38 | 255,325 | +0.29(+1.51%) |
Dec 17, 2012 | 18.97 | 19.13 | 18.96 | 19.09 | 309,787 | +0.12(+0.61%) |
Dec 14, 2012 | 18.79 | 19.06 | 18.79 | 18.98 | 153,209 | +0.07(+0.36%) |
Dec 13, 2012 | 18.84 | 19.09 | 18.70 | 18.91 | 134,664 | +0.06(+0.31%) |
Dec 12, 2012 | 18.65 | 19.09 | 18.57 | 18.85 | 270,212 | +0.23(+1.24%) |
Dec 11, 2012 | 18.28 | 18.74 | 18.19 | 18.62 | 439,522 | +0.10(+0.52%) |
Dec 10, 2012 | 18.76 | 18.76 | 18.22 | 18.52 | 278,997 | -0.29(-1.53%) |
Dec 07, 2012 | 19.00 | 19.00 | 18.52 | 18.81 | 167,568 | -0.10(-0.51%) |
Dec 06, 2012 | 18.91 | 19.04 | 18.83 | 18.91 | 142,259 | +0.00(+0.00%) |
Dec 05, 2012 | 19.28 | 19.30 | 18.85 | 18.91 | 196,504 | -0.28(-1.45%) |
Dec 04, 2012 | 19.21 | 19.27 | 19.01 | 19.19 | 140,953 | -0.06(-0.30%) |
Nov 30, 2012 | 19.21 | 19.31 | 18.97 | 19.25 | 468,444 | +0.10(+0.50%) |
Nov 29, 2012 | 19.35 | 19.57 | 18.73 | 19.15 | 3,511,128 | -0.77(-3.87%) |
Nov 28, 2012 | 21.06 | 21.11 | 19.76 | 19.92 | 676,520 | -2.49(-11.12%) |
Nov 27, 2012 | 22.09 | 22.66 | 22.02 | 22.41 | 81,283 | +0.36(+1.61%) |
Nov 26, 2012 | 21.15 | 22.15 | 21.07 | 22.06 | 83,918 | +0.89(+4.18%) |
Nov 23, 2012 | 21.26 | 21.26 | 21.12 | 21.17 | 12,038 | +0.04(+0.18%) |
Nov 21, 2012 | 21.12 | 21.17 | 20.90 | 21.13 | 8,777 | +0.03(+0.14%) |
Nov 20, 2012 | 20.80 | 21.20 | 20.79 | 21.10 | 31,629 | +0.32(+1.53%) |
Nov 19, 2012 | 20.21 | 20.91 | 20.21 | 20.79 | 37,098 | +0.84(+4.20%) |
Nov 16, 2012 | 20.10 | 20.28 | 19.61 | 19.95 | 52,644 | -0.21(-1.05%) |
Nov 15, 2012 | 20.24 | 20.39 | 20.00 | 20.16 | 85,970 | -0.05(-0.24%) |
Nov 14, 2012 | 20.92 | 21.01 | 20.21 | 20.21 | 52,592 | -0.70(-3.36%) |
Nov 13, 2012 | 21.08 | 21.08 | 20.74 | 20.91 | 22,573 | -0.16(-0.78%) |
Nov 12, 2012 | 21.10 | 21.25 | 20.87 | 21.07 | 38,916 | +0.12(+0.55%) |
Nov 09, 2012 | 21.24 | 21.56 | 20.88 | 20.96 | 33,437 | -0.34(-1.58%) |
Nov 08, 2012 | 21.67 | 21.92 | 21.30 | 21.30 | 43,558 | -0.41(-1.91%) |
Nov 07, 2012 | 21.91 | 21.91 | 21.65 | 21.71 | 54,547 | -0.54(-2.42%) |
Nov 06, 2012 | 21.84 | 22.31 | 21.66 | 22.25 | 70,496 | +0.59(+2.71%) |
Nov 05, 2012 | 21.69 | 21.94 | 21.49 | 21.66 | 43,439 | +0.02(+0.09%) |
Nov 02, 2012 | 21.63 | 21.82 | 21.41 | 21.64 | 81,411 | +0.13(+0.58%) |
Nov 01, 2012 | 21.43 | 21.67 | 21.16 | 21.52 | 70,991 | +0.19(+0.90%) |
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |
Oct 01, 2012 | 19.82 | 20.32 | 19.78 | 20.25 | 63,303 | +0.50(+2.53%) |
Sep 28, 2012 | 19.55 | 19.88 | 19.49 | 19.75 | 24,023 | +0.05(+0.24%) |
Sep 27, 2012 | 19.87 | 19.87 | 19.39 | 19.70 | 65,230 | +0.10(+0.49%) |
Sep 26, 2012 | 19.95 | 19.95 | 19.52 | 19.60 | 13,015 | -0.28(-1.40%) |
Sep 25, 2012 | 20.38 | 20.56 | 19.79 | 19.88 | 43,086 | -0.37(-1.81%) |
Sep 24, 2012 | 20.13 | 20.55 | 19.73 | 20.25 | 31,833 | +0.09(+0.43%) |
Sep 21, 2012 | 20.21 | 20.29 | 20.02 | 20.16 | 49,199 | +0.03(+0.14%) |
Sep 20, 2012 | 20.25 | 20.34 | 19.88 | 20.13 | 48,167 | -0.18(-0.90%) |
Sep 19, 2012 | 20.39 | 20.55 | 20.17 | 20.31 | 35,226 | +0.09(+0.43%) |
Sep 18, 2012 | 20.33 | 20.75 | 20.14 | 20.23 | 68,302 | -0.10(-0.47%) |
Sep 17, 2012 | 20.44 | 20.56 | 19.97 | 20.32 | 34,487 | -0.17(-0.85%) |
Sep 14, 2012 | 21.02 | 21.15 | 20.46 | 20.50 | 41,016 | -0.37(-1.75%) |
Sep 13, 2012 | 20.34 | 21.06 | 20.13 | 20.86 | 64,107 | +0.56(+2.75%) |
Sep 12, 2012 | 20.58 | 20.58 | 19.99 | 20.30 | 24,333 | -0.23(-1.12%) |
Sep 11, 2012 | 19.80 | 20.62 | 19.80 | 20.54 | 29,047 | +0.68(+3.44%) |
Sep 10, 2012 | 19.69 | 19.97 | 19.65 | 19.85 | 22,894 | +0.24(+1.23%) |
Sep 07, 2012 | 19.46 | 19.68 | 19.38 | 19.61 | 23,038 | +0.33(+1.70%) |
Sep 06, 2012 | 19.16 | 19.43 | 19.14 | 19.28 | 57,714 | +0.34(+1.78%) |
Sep 05, 2012 | 19.49 | 19.49 | 18.90 | 18.95 | 56,898 | -0.40(-2.09%) |
Sep 04, 2012 | 19.07 | 19.61 | 18.66 | 19.35 | 45,184 | +0.23(+1.21%) |
Aug 31, 2012 | 19.31 | 19.31 | 19.06 | 19.12 | 28,102 | -0.01(-0.05%) |
Aug 30, 2012 | 19.40 | 19.40 | 19.12 | 19.13 | 18,445 | -0.39(-2.02%) |
Aug 29, 2012 | 19.49 | 19.59 | 19.34 | 19.52 | 20,358 | -0.24(-1.22%) |
Aug 27, 2012 | 19.88 | 19.96 | 19.63 | 19.77 | 10,550 | -0.08(-0.39%) |
Aug 24, 2012 | 19.84 | 20.32 | 19.62 | 19.84 | 16,231 | +0.01(+0.05%) |
Aug 23, 2012 | 19.87 | 19.88 | 19.52 | 19.83 | 25,388 | -0.04(-0.19%) |
Aug 22, 2012 | 19.41 | 19.99 | 19.36 | 19.87 | 33,530 | +0.44(+2.28%) |
Aug 21, 2012 | 20.10 | 20.18 | 19.42 | 19.43 | 25,366 | -0.58(-2.89%) |
Aug 20, 2012 | 19.94 | 20.16 | 19.82 | 20.01 | 17,090 | +0.04(+0.19%) |
Aug 17, 2012 | 19.62 | 20.10 | 19.34 | 19.97 | 29,040 | +0.29(+1.47%) |
Aug 16, 2012 | 19.18 | 19.71 | 18.97 | 19.68 | 24,233 | +0.53(+2.76%) |
Aug 15, 2012 | 18.88 | 19.20 | 18.87 | 19.15 | 27,610 | +0.13(+0.71%) |
Aug 14, 2012 | 19.29 | 19.30 | 18.86 | 19.01 | 15,733 | -0.11(-0.55%) |
Aug 13, 2012 | 19.10 | 19.15 | 18.78 | 19.12 | 26,574 | -0.09(-0.45%) |
Aug 10, 2012 | 19.31 | 19.31 | 18.91 | 19.21 | 61,617 | -0.12(-0.60%) |
Aug 09, 2012 | 19.80 | 19.80 | 19.31 | 19.32 | 32,218 | -0.28(-1.42%) |
Aug 08, 2012 | 20.11 | 20.11 | 19.50 | 19.60 | 40,902 | -0.61(-3.00%) |
Aug 07, 2012 | 20.53 | 20.53 | 20.11 | 20.21 | 31,700 | -0.11(-0.52%) |
Aug 06, 2012 | 20.56 | 20.56 | 20.28 | 20.31 | 21,483 | -0.17(-0.85%) |
Aug 03, 2012 | 19.80 | 20.57 | 19.73 | 20.49 | 40,113 | +1.05(+5.40%) |
Aug 02, 2012 | 19.18 | 19.70 | 19.18 | 19.44 | 22,656 | +0.06(+0.30%) |
Aug 01, 2012 | 19.99 | 20.04 | 19.31 | 19.38 | 43,992 | -0.52(-2.61%) |
Jul 31, 2012 | 20.11 | 20.11 | 19.72 | 19.90 | 27,292 | -0.21(-1.05%) |
Jul 30, 2012 | 20.03 | 20.29 | 19.37 | 20.11 | 36,880 | +0.02(+0.10%) |
Jul 27, 2012 | 19.69 | 20.29 | 19.49 | 20.09 | 81,349 | +0.44(+2.25%) |
Jul 26, 2012 | 20.14 | 20.28 | 19.48 | 19.65 | 82,263 | -0.09(-0.44%) |
Jul 25, 2012 | 20.03 | 20.20 | 19.50 | 19.74 | 78,057 | -0.13(-0.68%) |
Jul 24, 2012 | 18.76 | 20.06 | 18.34 | 19.87 | 95,817 | +1.32(+7.11%) |
Jul 23, 2012 | 18.68 | 18.70 | 18.36 | 18.55 | 44,175 | -0.45(-2.38%) |
Jul 20, 2012 | 19.21 | 19.21 | 18.77 | 19.01 | 49,800 | -0.38(-1.94%) |
Jul 19, 2012 | 19.96 | 19.96 | 19.34 | 19.38 | 15,234 | -0.43(-2.19%) |
Jul 18, 2012 | 19.10 | 19.93 | 18.97 | 19.81 | 42,252 | +0.71(+3.73%) |
Jul 17, 2012 | 19.52 | 19.52 | 19.04 | 19.10 | 22,900 | -0.32(-1.64%) |
Jul 16, 2012 | 19.61 | 19.68 | 19.33 | 19.42 | 10,627 | -0.31(-1.56%) |
Jul 13, 2012 | 19.20 | 20.00 | 19.20 | 19.73 | 37,944 | +0.58(+3.02%) |
Jul 12, 2012 | 18.42 | 19.19 | 18.25 | 19.15 | 47,214 | +0.51(+2.74%) |
Jul 11, 2012 | 18.97 | 18.97 | 18.33 | 18.64 | 117,153 | -0.21(-1.12%) |
Jul 10, 2012 | 20.08 | 20.24 | 18.85 | 18.85 | 48,468 | -1.03(-5.18%) |
Jul 09, 2012 | 20.03 | 20.03 | 19.53 | 19.88 | 49,967 | -0.18(-0.91%) |
Jul 06, 2012 | 20.13 | 20.46 | 19.63 | 20.06 | 40,898 | -0.36(-1.74%) |
Jul 05, 2012 | 20.65 | 21.16 | 20.22 | 20.42 | 49,040 | -0.19(-0.93%) |
Jul 03, 2012 | 19.57 | 20.71 | 19.49 | 20.61 | 36,124 | +0.98(+5.00%) |
Jul 02, 2012 | 19.19 | 19.63 | 18.59 | 19.63 | 49,653 | +0.50(+2.62%) |
Jun 29, 2012 | 18.66 | 19.19 | 18.41 | 19.13 | 33,724 | +0.90(+4.96%) |
Jun 28, 2012 | 18.12 | 18.25 | 17.89 | 18.23 | 24,783 | -0.09(-0.47%) |
Jun 27, 2012 | 18.07 | 18.38 | 18.07 | 18.31 | 25,668 | +0.27(+1.49%) |
Jun 26, 2012 | 18.06 | 18.20 | 17.88 | 18.04 | 36,493 | +0.07(+0.37%) |
Jun 25, 2012 | 17.77 | 18.10 | 17.61 | 17.98 | 41,048 | -0.16(-0.90%) |
Jun 22, 2012 | 18.09 | 18.30 | 17.87 | 18.14 | 319,448 | +0.36(+2.00%) |
Jun 21, 2012 | 18.03 | 18.10 | 17.66 | 17.78 | 91,706 | -0.33(-1.81%) |
Jun 20, 2012 | 17.92 | 18.22 | 17.67 | 18.11 | 27,711 | +0.24(+1.35%) |
Jun 19, 2012 | 16.99 | 17.99 | 16.94 | 17.87 | 44,055 | +0.93(+5.51%) |
Jun 18, 2012 | 16.92 | 17.18 | 16.68 | 16.94 | 49,606 | -0.14(-0.84%) |
Jun 15, 2012 | 16.91 | 17.20 | 16.72 | 17.08 | 48,554 | +0.20(+1.20%) |
Jun 14, 2012 | 16.85 | 17.10 | 16.57 | 16.88 | 29,377 | +0.30(+1.80%) |
Jun 13, 2012 | 17.01 | 17.01 | 16.46 | 16.58 | 40,015 | -0.52(-3.04%) |
Jun 12, 2012 | 17.12 | 17.16 | 16.74 | 17.10 | 38,169 | +0.11(+0.62%) |
Jun 11, 2012 | 18.23 | 18.23 | 16.97 | 16.99 | 36,798 | -0.96(-5.36%) |
Jun 08, 2012 | 17.54 | 18.06 | 17.42 | 17.96 | 30,897 | +0.34(+1.91%) |
Jun 07, 2012 | 17.87 | 17.93 | 17.50 | 17.62 | 27,138 | +0.03(+0.16%) |
Jun 06, 2012 | 16.98 | 17.62 | 16.90 | 17.59 | 41,097 | +0.79(+4.70%) |
Jun 05, 2012 | 16.48 | 16.94 | 16.48 | 16.80 | 72,759 | +0.18(+1.10%) |
Jun 04, 2012 | 17.41 | 17.54 | 16.51 | 16.62 | 78,306 | -0.68(-3.95%) |
Jun 01, 2012 | 17.50 | 17.77 | 17.22 | 17.30 | 53,741 | -0.54(-3.02%) |
May 31, 2012 | 17.98 | 17.98 | 17.48 | 17.84 | 64,825 | -0.12(-0.64%) |
May 30, 2012 | 17.97 | 18.11 | 17.67 | 17.96 | 41,309 | -0.24(-1.32%) |
May 29, 2012 | 18.22 | 18.40 | 17.91 | 18.20 | 38,354 | +0.09(+0.48%) |
May 25, 2012 | 18.17 | 18.45 | 17.94 | 18.11 | 25,632 | -0.02(-0.11%) |
May 24, 2012 | 18.34 | 18.34 | 17.71 | 18.13 | 23,011 | -0.24(-1.31%) |
May 23, 2012 | 17.65 | 18.40 | 17.65 | 18.37 | 57,932 | +0.49(+2.75%) |
May 22, 2012 | 18.06 | 18.20 | 17.66 | 17.88 | 45,966 | -0.20(-1.12%) |
May 21, 2012 | 17.93 | 18.10 | 17.78 | 18.08 | 46,674 | +0.21(+1.18%) |
May 18, 2012 | 18.40 | 18.51 | 17.75 | 17.87 | 76,558 | -0.56(-3.03%) |
May 17, 2012 | 19.04 | 19.15 | 18.28 | 18.43 | 59,228 | -0.62(-3.23%) |
May 16, 2012 | 19.90 | 20.21 | 19.00 | 19.04 | 87,714 | -0.73(-3.70%) |
May 15, 2012 | 19.99 | 20.32 | 19.78 | 19.78 | 28,631 | -0.25(-1.25%) |
May 14, 2012 | 20.61 | 20.71 | 20.03 | 20.03 | 103,884 | -0.88(-4.19%) |
May 11, 2012 | 20.71 | 21.07 | 20.71 | 20.90 | 80,640 | -0.03(-0.14%) |
May 10, 2012 | 20.63 | 20.98 | 20.43 | 20.93 | 77,142 | +0.53(+2.59%) |
May 09, 2012 | 20.11 | 20.73 | 19.99 | 20.40 | 121,712 | +0.06(+0.28%) |
May 08, 2012 | 20.03 | 20.40 | 19.87 | 20.34 | 75,750 | +0.13(+0.67%) |
May 07, 2012 | 20.02 | 20.31 | 19.82 | 20.21 | 63,413 | +0.19(+0.96%) |
May 04, 2012 | 20.15 | 20.50 | 19.87 | 20.02 | 116,241 | -0.35(-1.70%) |
May 03, 2012 | 19.67 | 20.85 | 19.58 | 20.36 | 140,214 | +0.74(+3.78%) |
May 02, 2012 | 19.84 | 19.92 | 19.49 | 19.62 | 47,487 | -0.38(-1.88%) |