Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.02 | 24.07 | 23.78 | 23.89 | 755,261 | +0.22(+0.93%) |
Feb 27, 2013 | 23.01 | 23.92 | 22.91 | 23.67 | 462,665 | +0.61(+2.63%) |
Feb 26, 2013 | 23.43 | 23.70 | 22.66 | 23.07 | 683,963 | -0.40(-1.72%) |
Feb 22, 2013 | 23.44 | 23.83 | 23.30 | 23.47 | 634,640 | +0.19(+0.83%) |
Feb 21, 2013 | 23.44 | 23.57 | 23.05 | 23.28 | 603,910 | -0.11(-0.49%) |
Feb 20, 2013 | 23.28 | 24.05 | 23.28 | 23.39 | 844,803 | +0.22(+0.95%) |
Feb 19, 2013 | 23.30 | 23.35 | 23.06 | 23.17 | 568,947 | -0.07(-0.30%) |
Feb 15, 2013 | 23.09 | 23.30 | 23.05 | 23.24 | 801,766 | +0.17(+0.72%) |
Feb 14, 2013 | 22.77 | 23.15 | 22.71 | 23.08 | 341,109 | +0.30(+1.31%) |
Feb 13, 2013 | 22.73 | 22.91 | 22.62 | 22.78 | 497,789 | +0.04(+0.19%) |
Feb 12, 2013 | 22.94 | 22.98 | 22.69 | 22.73 | 492,400 | -0.17(-0.73%) |
Feb 11, 2013 | 22.94 | 23.09 | 22.60 | 22.90 | 453,651 | +0.11(+0.46%) |
Feb 08, 2013 | 22.59 | 23.15 | 22.49 | 22.79 | 405,644 | +0.32(+1.41%) |
Feb 07, 2013 | 22.12 | 22.67 | 22.12 | 22.48 | 396,561 | +0.42(+1.91%) |
Feb 06, 2013 | 21.89 | 22.21 | 21.86 | 22.06 | 355,787 | +0.53(+2.45%) |
Feb 04, 2013 | 21.94 | 21.94 | 21.51 | 21.53 | 492,673 | +0.06(+0.29%) |
Feb 01, 2013 | 21.14 | 21.52 | 21.05 | 21.47 | 558,803 | +0.47(+2.26%) |
Jan 31, 2013 | 20.89 | 21.09 | 20.84 | 20.99 | 317,828 | +0.13(+0.63%) |
Jan 30, 2013 | 20.90 | 21.05 | 20.77 | 20.86 | 410,051 | +0.04(+0.17%) |
Jan 29, 2013 | 20.77 | 20.87 | 20.55 | 20.82 | 299,424 | -0.04(-0.17%) |
Jan 28, 2013 | 20.82 | 20.99 | 20.47 | 20.86 | 399,338 | +0.09(+0.42%) |
Jan 25, 2013 | 20.39 | 21.10 | 20.36 | 20.77 | 483,013 | +0.52(+2.56%) |
Jan 24, 2013 | 20.39 | 20.59 | 20.21 | 20.25 | 511,170 | +0.03(+0.13%) |
Jan 23, 2013 | 20.22 | 20.27 | 19.92 | 20.23 | 436,240 | +0.14(+0.70%) |
Jan 22, 2013 | 20.71 | 20.75 | 19.96 | 20.09 | 424,983 | -0.53(-2.56%) |
Jan 18, 2013 | 20.07 | 20.63 | 19.95 | 20.61 | 810,628 | +0.61(+3.03%) |
Jan 17, 2013 | 19.96 | 20.08 | 19.73 | 20.01 | 391,327 | +0.24(+1.20%) |
Jan 16, 2013 | 19.74 | 19.86 | 19.66 | 19.77 | 519,508 | +0.04(+0.22%) |
Jan 15, 2013 | 19.95 | 20.05 | 19.41 | 19.73 | 632,859 | -0.23(-1.15%) |
Jan 14, 2013 | 19.79 | 20.04 | 19.73 | 19.95 | 524,797 | +0.23(+1.16%) |
Jan 11, 2013 | 19.45 | 19.74 | 19.39 | 19.73 | 346,141 | +0.36(+1.86%) |
Jan 10, 2013 | 19.37 | 19.45 | 19.27 | 19.36 | 137,237 | +0.11(+0.59%) |
Jan 09, 2013 | 19.38 | 19.39 | 19.15 | 19.25 | 298,933 | -0.03(-0.14%) |
Jan 08, 2013 | 19.77 | 19.89 | 19.11 | 19.28 | 687,606 | -0.47(-2.40%) |
Jan 07, 2013 | 19.51 | 19.88 | 19.34 | 19.75 | 727,581 | +0.28(+1.45%) |
Jan 04, 2013 | 19.56 | 19.64 | 19.40 | 19.47 | 294,558 | -0.03(-0.14%) |
Jan 03, 2013 | 19.32 | 19.63 | 19.22 | 19.50 | 641,681 | +0.18(+0.96%) |
Jan 02, 2013 | 19.16 | 19.31 | 19.13 | 19.31 | 385,803 | +0.40(+2.14%) |
Dec 31, 2012 | 18.70 | 18.94 | 18.64 | 18.91 | 254,220 | +0.20(+1.08%) |
Dec 28, 2012 | 18.66 | 18.88 | 18.57 | 18.71 | 357,819 | +0.02(+0.09%) |
Dec 27, 2012 | 18.72 | 18.81 | 18.54 | 18.69 | 344,234 | -0.06(-0.33%) |
Dec 26, 2012 | 18.95 | 19.06 | 18.62 | 18.75 | 597,247 | -0.24(-1.25%) |
Dec 24, 2012 | 19.06 | 19.17 | 18.78 | 18.99 | 137,887 | -0.11(-0.60%) |
Dec 21, 2012 | 19.20 | 19.21 | 18.90 | 19.10 | 528,417 | -0.24(-1.23%) |
Dec 20, 2012 | 19.57 | 19.64 | 19.31 | 19.34 | 311,858 | -0.18(-0.95%) |
Dec 19, 2012 | 19.50 | 19.70 | 19.21 | 19.52 | 719,326 | +0.00(+0.00%) |
Dec 18, 2012 | 19.32 | 19.69 | 19.20 | 19.52 | 375,353 | +0.20(+1.05%) |
Dec 17, 2012 | 19.09 | 19.51 | 18.95 | 19.32 | 464,412 | +0.24(+1.24%) |
Dec 14, 2012 | 19.52 | 19.52 | 18.98 | 19.08 | 319,639 | -0.43(-2.21%) |
Dec 13, 2012 | 19.73 | 19.90 | 19.45 | 19.51 | 243,074 | -0.26(-1.33%) |
Dec 12, 2012 | 20.05 | 20.16 | 19.71 | 19.78 | 473,433 | -0.22(-1.10%) |
Dec 11, 2012 | 20.03 | 20.18 | 19.91 | 20.00 | 338,528 | +0.06(+0.31%) |
Dec 10, 2012 | 19.87 | 20.09 | 19.85 | 19.94 | 878,591 | -0.04(-0.18%) |
Dec 07, 2012 | 19.86 | 19.98 | 19.72 | 19.97 | 785,268 | +0.13(+0.66%) |
Dec 06, 2012 | 19.92 | 19.96 | 19.77 | 19.84 | 400,337 | -0.01(-0.04%) |
Dec 05, 2012 | 19.87 | 19.98 | 19.74 | 19.85 | 403,030 | +0.01(+0.04%) |
Dec 04, 2012 | 19.86 | 19.91 | 19.51 | 19.84 | 801,453 | +0.27(+1.39%) |
Nov 30, 2012 | 19.92 | 19.98 | 19.45 | 19.57 | 631,173 | -0.33(-1.68%) |
Nov 29, 2012 | 19.85 | 19.98 | 19.73 | 19.90 | 316,833 | +0.12(+0.62%) |
Nov 28, 2012 | 19.87 | 19.95 | 19.60 | 19.78 | 384,913 | -0.15(-0.75%) |
Nov 27, 2012 | 19.84 | 20.01 | 19.66 | 19.93 | 600,784 | +0.03(+0.13%) |
Nov 26, 2012 | 19.75 | 19.95 | 19.51 | 19.90 | 485,542 | +0.18(+0.94%) |
Nov 23, 2012 | 19.67 | 19.80 | 19.61 | 19.72 | 142,572 | +0.17(+0.85%) |
Nov 21, 2012 | 19.57 | 19.78 | 19.49 | 19.55 | 260,339 | +0.10(+0.50%) |
Nov 20, 2012 | 19.58 | 19.77 | 19.44 | 19.45 | 518,573 | -0.24(-1.21%) |
Nov 19, 2012 | 19.96 | 20.32 | 19.61 | 19.69 | 791,809 | -0.12(-0.62%) |
Nov 16, 2012 | 19.86 | 19.96 | 19.70 | 19.81 | 564,426 | +0.01(+0.04%) |
Nov 15, 2012 | 19.69 | 19.98 | 19.64 | 19.80 | 522,691 | +0.08(+0.40%) |
Nov 14, 2012 | 20.03 | 20.27 | 19.58 | 19.73 | 895,449 | -0.28(-1.41%) |
Nov 13, 2012 | 19.50 | 20.38 | 19.49 | 20.01 | 1,041,342 | +0.37(+1.88%) |
Nov 12, 2012 | 19.80 | 20.01 | 19.34 | 19.64 | 582,017 | +0.21(+1.09%) |
Nov 09, 2012 | 18.88 | 19.86 | 18.88 | 19.43 | 823,233 | +0.64(+3.42%) |
Nov 08, 2012 | 18.96 | 19.35 | 18.74 | 18.78 | 344,420 | -0.11(-0.60%) |
Nov 07, 2012 | 19.28 | 19.46 | 18.85 | 18.90 | 708,021 | -0.58(-2.98%) |
Nov 06, 2012 | 19.07 | 19.66 | 18.95 | 19.48 | 683,084 | +0.53(+2.78%) |
Nov 05, 2012 | 18.53 | 19.04 | 18.42 | 18.95 | 492,321 | +0.42(+2.28%) |
Nov 02, 2012 | 18.68 | 18.92 | 18.35 | 18.53 | 316,216 | +0.01(+0.05%) |
Nov 01, 2012 | 18.30 | 18.52 | 18.22 | 18.52 | 405,365 | +0.21(+1.15%) |
Oct 31, 2012 | 18.50 | 18.50 | 18.20 | 18.31 | 500,053 | -0.03(-0.14%) |
Oct 26, 2012 | 17.99 | 18.34 | 18.34 | 18.34 | 423,457 | +0.37(+2.06%) |
Oct 25, 2012 | 17.86 | 18.04 | 17.83 | 17.97 | 278,564 | +0.15(+0.84%) |
Oct 24, 2012 | 17.98 | 18.07 | 17.77 | 17.82 | 399,096 | -0.12(-0.69%) |
Oct 23, 2012 | 17.84 | 18.00 | 17.75 | 17.94 | 325,068 | -0.06(-0.34%) |
Oct 19, 2012 | 18.07 | 18.27 | 17.70 | 18.00 | 282,156 | -0.11(-0.58%) |
Oct 18, 2012 | 18.09 | 18.21 | 18.05 | 18.11 | 219,716 | +0.06(+0.34%) |
Oct 17, 2012 | 18.16 | 18.42 | 17.99 | 18.05 | 356,181 | -0.04(-0.24%) |
Oct 16, 2012 | 18.12 | 18.12 | 17.91 | 18.09 | 159,905 | +0.04(+0.19%) |
Oct 15, 2012 | 18.08 | 18.16 | 17.91 | 18.05 | 238,376 | -0.04(-0.19%) |
Oct 12, 2012 | 18.12 | 18.24 | 18.01 | 18.09 | 251,112 | -0.11(-0.63%) |
Oct 11, 2012 | 18.36 | 18.48 | 18.18 | 18.20 | 204,134 | -0.05(-0.29%) |
Oct 10, 2012 | 18.14 | 18.47 | 18.07 | 18.26 | 267,436 | +0.18(+1.02%) |
Oct 09, 2012 | 18.34 | 18.41 | 18.01 | 18.07 | 203,659 | -0.12(-0.68%) |
Oct 08, 2012 | 18.27 | 18.37 | 18.09 | 18.20 | 270,397 | -0.03(-0.14%) |
Oct 05, 2012 | 17.96 | 18.28 | 17.96 | 18.22 | 706,222 | +0.40(+2.22%) |
Oct 04, 2012 | 18.02 | 18.07 | 17.81 | 17.83 | 479,846 | -0.05(-0.30%) |
Oct 03, 2012 | 18.06 | 18.13 | 17.73 | 17.88 | 276,348 | -0.20(-1.12%) |
Oct 02, 2012 | 18.18 | 18.21 | 18.01 | 18.08 | 201,090 | -0.03(-0.15%) |
Oct 01, 2012 | 18.01 | 18.23 | 17.79 | 18.11 | 319,918 | +0.17(+0.93%) |
Sep 28, 2012 | 17.87 | 18.03 | 17.76 | 17.94 | 455,703 | -0.07(-0.39%) |
Sep 27, 2012 | 17.93 | 18.06 | 17.76 | 18.01 | 459,916 | +0.26(+1.44%) |
Sep 26, 2012 | 18.01 | 18.05 | 17.69 | 17.76 | 310,596 | -0.19(-1.08%) |
Sep 25, 2012 | 18.51 | 18.62 | 17.83 | 17.95 | 379,908 | -0.55(-2.95%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.42 | 18.49 | 223,825 | -0.15(-0.80%) |
Sep 21, 2012 | 18.56 | 18.65 | 18.35 | 18.64 | 968,707 | +0.28(+1.53%) |
Sep 20, 2012 | 18.47 | 18.49 | 17.59 | 18.36 | 1,997,375 | -0.24(-1.28%) |
Sep 19, 2012 | 18.65 | 18.79 | 18.56 | 18.60 | 716,774 | -0.09(-0.47%) |
Sep 18, 2012 | 19.20 | 19.23 | 18.42 | 18.69 | 725,399 | -0.54(-2.79%) |
Sep 17, 2012 | 19.59 | 19.64 | 19.13 | 19.22 | 304,575 | -0.38(-1.93%) |
Sep 14, 2012 | 19.66 | 19.80 | 19.50 | 19.60 | 537,131 | -0.10(-0.49%) |
Sep 13, 2012 | 19.68 | 19.77 | 19.50 | 19.70 | 254,614 | +0.01(+0.04%) |
Sep 12, 2012 | 19.60 | 19.80 | 19.51 | 19.69 | 267,160 | +0.13(+0.67%) |
Sep 11, 2012 | 19.92 | 19.96 | 19.51 | 19.56 | 202,709 | -0.40(-1.98%) |
Sep 10, 2012 | 19.83 | 20.04 | 19.80 | 19.95 | 302,128 | +0.20(+1.02%) |
Sep 07, 2012 | 19.71 | 19.90 | 19.63 | 19.75 | 306,308 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.80 | 18.27 | 19.70 | 1,271,616 | +0.76(+3.99%) |
Sep 05, 2012 | 18.89 | 19.15 | 18.71 | 18.94 | 359,316 | -0.05(-0.28%) |
Sep 04, 2012 | 18.22 | 19.07 | 18.20 | 19.00 | 455,692 | +0.86(+4.75%) |
Aug 31, 2012 | 18.27 | 18.49 | 18.12 | 18.13 | 148,901 | -0.08(-0.43%) |
Aug 30, 2012 | 18.32 | 18.32 | 18.01 | 18.21 | 397,765 | -0.11(-0.58%) |
Aug 29, 2012 | 18.27 | 18.35 | 18.16 | 18.32 | 119,170 | -0.01(-0.05%) |
Aug 27, 2012 | 18.55 | 18.75 | 18.21 | 18.33 | 301,405 | -0.17(-0.90%) |
Aug 24, 2012 | 18.31 | 18.58 | 18.24 | 18.49 | 287,976 | +0.20(+1.11%) |
Aug 23, 2012 | 18.71 | 18.82 | 18.24 | 18.29 | 240,154 | -0.43(-2.30%) |
Aug 22, 2012 | 18.65 | 18.78 | 18.30 | 18.72 | 253,676 | +0.06(+0.33%) |
Aug 21, 2012 | 19.00 | 19.16 | 18.61 | 18.66 | 303,263 | -0.31(-1.62%) |
Aug 20, 2012 | 18.76 | 18.99 | 18.63 | 18.97 | 488,220 | +0.25(+1.31%) |
Aug 17, 2012 | 18.47 | 18.92 | 18.34 | 18.72 | 349,711 | +0.56(+3.10%) |
Aug 16, 2012 | 18.19 | 18.28 | 18.12 | 18.16 | 381,419 | +0.01(+0.05%) |
Aug 15, 2012 | 18.12 | 18.25 | 17.85 | 18.15 | 185,183 | -0.01(-0.05%) |
Aug 14, 2012 | 18.20 | 18.42 | 18.12 | 18.16 | 172,066 | +0.05(+0.29%) |
Aug 13, 2012 | 18.47 | 18.47 | 17.48 | 18.11 | 387,951 | -0.37(-2.00%) |
Aug 10, 2012 | 19.00 | 19.15 | 18.04 | 18.48 | 546,704 | +0.01(+0.05%) |
Aug 09, 2012 | 18.63 | 18.84 | 18.42 | 18.47 | 484,711 | -0.11(-0.62%) |
Aug 08, 2012 | 18.57 | 18.78 | 18.46 | 18.58 | 357,813 | -0.07(-0.38%) |
Aug 07, 2012 | 18.25 | 19.18 | 18.22 | 18.65 | 297,965 | +0.48(+2.66%) |
Aug 06, 2012 | 18.08 | 18.34 | 18.02 | 18.17 | 253,795 | +0.14(+0.78%) |
Aug 03, 2012 | 17.29 | 18.16 | 17.29 | 18.03 | 253,754 | +0.90(+5.24%) |
Aug 02, 2012 | 17.14 | 17.39 | 16.91 | 17.13 | 350,704 | -0.01(-0.05%) |
Aug 01, 2012 | 17.31 | 17.47 | 16.92 | 17.14 | 279,222 | -0.17(-0.97%) |
Jul 31, 2012 | 17.02 | 17.32 | 16.99 | 17.31 | 411,441 | +0.25(+1.50%) |
Jul 30, 2012 | 17.15 | 17.16 | 16.96 | 17.05 | 134,073 | -0.09(-0.51%) |
Jul 27, 2012 | 16.93 | 17.19 | 16.88 | 17.14 | 181,768 | +0.25(+1.51%) |
Jul 26, 2012 | 17.07 | 17.31 | 16.67 | 16.89 | 249,114 | -0.03(-0.16%) |
Jul 25, 2012 | 16.80 | 16.99 | 16.67 | 16.91 | 423,517 | +0.18(+1.05%) |
Jul 24, 2012 | 16.61 | 16.78 | 16.55 | 16.74 | 589,024 | +0.04(+0.26%) |
Jul 23, 2012 | 16.83 | 16.85 | 16.58 | 16.69 | 587,126 | -0.36(-2.11%) |
Jul 20, 2012 | 16.58 | 17.07 | 16.58 | 17.05 | 947,491 | +0.47(+2.81%) |
Jul 19, 2012 | 16.44 | 16.73 | 16.44 | 16.59 | 845,786 | +0.21(+1.29%) |
Jul 18, 2012 | 16.54 | 16.71 | 16.23 | 16.37 | 393,584 | -0.12(-0.75%) |
Jul 17, 2012 | 16.75 | 16.84 | 16.48 | 16.50 | 402,717 | -0.20(-1.21%) |
Jul 16, 2012 | 16.77 | 16.86 | 16.54 | 16.70 | 432,190 | -0.07(-0.42%) |
Jul 13, 2012 | 16.79 | 16.99 | 16.74 | 16.77 | 296,938 | +0.05(+0.32%) |
Jul 12, 2012 | 16.74 | 16.95 | 16.64 | 16.72 | 272,896 | -0.07(-0.42%) |
Jul 11, 2012 | 16.79 | 16.96 | 16.70 | 16.79 | 406,012 | +0.06(+0.37%) |
Jul 10, 2012 | 16.93 | 17.09 | 16.72 | 16.73 | 339,452 | -0.11(-0.68%) |
Jul 09, 2012 | 16.89 | 17.21 | 16.74 | 16.84 | 197,783 | -0.06(-0.36%) |
Jul 06, 2012 | 17.00 | 17.05 | 16.70 | 16.90 | 234,765 | -0.25(-1.44%) |
Jul 05, 2012 | 17.21 | 17.25 | 17.00 | 17.15 | 300,544 | -0.11(-0.66%) |
Jul 03, 2012 | 17.05 | 17.39 | 17.05 | 17.26 | 294,077 | +0.19(+1.13%) |
Jul 02, 2012 | 17.05 | 17.83 | 16.88 | 17.07 | 397,666 | +0.02(+0.10%) |
Jun 29, 2012 | 17.18 | 17.43 | 17.04 | 17.05 | 322,250 | +0.10(+0.57%) |
Jun 28, 2012 | 16.94 | 17.09 | 16.71 | 16.96 | 390,832 | -0.11(-0.62%) |
Jun 27, 2012 | 16.84 | 17.15 | 16.68 | 17.06 | 376,186 | +0.26(+1.57%) |
Jun 26, 2012 | 16.81 | 16.84 | 16.41 | 16.80 | 478,327 | +0.07(+0.42%) |
Jun 25, 2012 | 16.97 | 17.03 | 16.62 | 16.73 | 483,896 | -0.32(-1.86%) |
Jun 22, 2012 | 17.26 | 17.47 | 17.02 | 17.04 | 2,350,906 | -0.23(-1.32%) |
Jun 21, 2012 | 17.37 | 17.61 | 17.18 | 17.27 | 946,515 | -0.17(-0.96%) |
Jun 20, 2012 | 17.94 | 18.04 | 17.43 | 17.44 | 1,218,063 | -0.50(-2.79%) |
Jun 19, 2012 | 17.54 | 18.37 | 17.54 | 17.94 | 995,158 | +0.40(+2.31%) |
Jun 18, 2012 | 17.47 | 17.68 | 17.37 | 17.54 | 962,834 | +0.04(+0.20%) |
Jun 15, 2012 | 17.76 | 17.83 | 17.49 | 17.50 | 946,145 | -0.22(-1.24%) |
Jun 14, 2012 | 17.77 | 18.12 | 17.63 | 17.72 | 1,080,481 | -0.09(-0.49%) |
Jun 13, 2012 | 17.84 | 17.93 | 17.64 | 17.81 | 874,301 | +0.00(+0.00%) |
Jun 12, 2012 | 17.84 | 17.98 | 17.73 | 17.81 | 628,288 | +0.04(+0.25%) |
Jun 11, 2012 | 18.05 | 18.16 | 17.71 | 17.76 | 681,551 | -0.18(-0.98%) |
Jun 08, 2012 | 17.96 | 18.08 | 17.69 | 17.94 | 876,302 | -0.01(-0.05%) |
Jun 07, 2012 | 18.34 | 18.51 | 17.94 | 17.95 | 483,534 | -0.28(-1.54%) |
Jun 06, 2012 | 18.18 | 18.41 | 18.02 | 18.23 | 629,682 | +0.19(+1.07%) |
Jun 05, 2012 | 17.76 | 18.11 | 17.76 | 18.04 | 468,549 | +0.28(+1.59%) |
Jun 04, 2012 | 17.98 | 17.99 | 17.47 | 17.76 | 379,760 | -0.19(-1.08%) |
Jun 01, 2012 | 18.21 | 18.26 | 17.74 | 17.95 | 280,400 | -0.46(-2.48%) |
May 31, 2012 | 18.53 | 18.64 | 18.20 | 18.41 | 504,722 | -0.17(-0.90%) |
May 30, 2012 | 18.72 | 18.82 | 18.23 | 18.57 | 359,217 | -0.17(-0.89%) |
May 29, 2012 | 18.49 | 18.81 | 18.45 | 18.74 | 244,354 | +0.47(+2.55%) |
May 25, 2012 | 18.34 | 18.39 | 18.12 | 18.27 | 306,397 | -0.05(-0.29%) |
May 24, 2012 | 18.49 | 18.55 | 18.05 | 18.33 | 313,949 | -0.11(-0.57%) |
May 23, 2012 | 18.27 | 18.52 | 17.80 | 18.43 | 413,089 | +0.04(+0.19%) |
May 22, 2012 | 18.22 | 18.64 | 18.22 | 18.40 | 254,640 | +0.07(+0.38%) |
May 21, 2012 | 18.11 | 18.61 | 18.00 | 18.33 | 370,094 | +0.20(+1.12%) |
May 18, 2012 | 18.88 | 18.99 | 17.79 | 18.12 | 762,374 | -0.77(-4.05%) |
May 17, 2012 | 19.74 | 19.78 | 18.82 | 18.89 | 906,925 | -0.84(-4.24%) |
May 16, 2012 | 19.57 | 19.88 | 19.31 | 19.73 | 1,072,323 | +0.02(+0.09%) |
May 15, 2012 | 18.23 | 20.09 | 17.96 | 19.71 | 2,049,112 | -1.06(-5.08%) |
May 14, 2012 | 20.92 | 21.04 | 20.67 | 20.76 | 272,711 | -0.25(-1.21%) |
May 11, 2012 | 20.77 | 21.04 | 20.75 | 21.02 | 220,893 | +0.18(+0.89%) |
May 10, 2012 | 21.11 | 21.18 | 20.78 | 20.83 | 267,130 | -0.16(-0.75%) |
May 09, 2012 | 20.68 | 21.32 | 20.57 | 20.99 | 704,021 | +0.17(+0.80%) |
May 08, 2012 | 20.60 | 20.84 | 20.39 | 20.82 | 583,536 | +0.11(+0.55%) |
May 07, 2012 | 20.35 | 20.76 | 20.17 | 20.71 | 391,202 | +0.31(+1.51%) |
May 04, 2012 | 19.95 | 20.49 | 19.95 | 20.40 | 519,148 | +0.41(+2.07%) |
May 03, 2012 | 20.17 | 20.24 | 19.82 | 19.99 | 775,624 | -0.29(-1.43%) |
May 02, 2012 | 20.50 | 20.57 | 20.07 | 20.28 | 764,932 | -0.30(-1.45%) |
May 01, 2012 | 20.67 | 21.00 | 20.38 | 20.58 | 789,225 | -0.11(-0.51%) |
Apr 30, 2012 | 21.00 | 21.15 | 20.54 | 20.68 | 589,002 | -0.22(-1.05%) |
Apr 27, 2012 | 21.42 | 21.42 | 20.80 | 20.90 | 560,690 | -0.52(-2.42%) |
Apr 26, 2012 | 21.71 | 21.86 | 21.25 | 21.42 | 556,371 | -0.35(-1.62%) |
Apr 25, 2012 | 21.44 | 21.92 | 21.10 | 21.77 | 930,882 | -0.03(-0.12%) |
Apr 24, 2012 | 21.66 | 21.91 | 21.59 | 21.80 | 223,195 | +0.11(+0.53%) |
Apr 23, 2012 | 21.78 | 21.78 | 21.28 | 21.69 | 217,137 | -0.21(-0.96%) |
Apr 20, 2012 | 21.63 | 21.99 | 21.48 | 21.90 | 310,422 | +0.26(+1.22%) |
Apr 19, 2012 | 21.33 | 21.64 | 21.16 | 21.63 | 230,407 | +0.32(+1.49%) |
Apr 18, 2012 | 21.63 | 21.63 | 21.23 | 21.32 | 245,964 | -0.32(-1.46%) |
Apr 17, 2012 | 21.27 | 21.90 | 21.21 | 21.63 | 851,573 | +0.43(+2.03%) |
Apr 16, 2012 | 20.55 | 21.44 | 20.38 | 21.20 | 384,843 | +0.72(+3.52%) |
Apr 13, 2012 | 20.59 | 20.59 | 20.33 | 20.48 | 140,359 | -0.17(-0.81%) |
Apr 12, 2012 | 20.38 | 20.75 | 20.38 | 20.65 | 130,525 | +0.25(+1.21%) |
Apr 11, 2012 | 20.09 | 20.45 | 19.91 | 20.40 | 363,357 | +0.43(+2.16%) |
Apr 10, 2012 | 20.26 | 20.52 | 19.88 | 19.97 | 330,194 | -0.35(-1.73%) |
Apr 09, 2012 | 20.43 | 20.68 | 20.27 | 20.32 | 230,916 | -0.36(-1.74%) |
Apr 05, 2012 | 20.79 | 20.84 | 20.36 | 20.68 | 306,308 | -0.18(-0.84%) |
Apr 04, 2012 | 20.96 | 21.04 | 20.28 | 20.86 | 516,640 | -0.24(-1.13%) |
Apr 03, 2012 | 21.32 | 21.34 | 21.01 | 21.10 | 272,004 | -0.09(-0.41%) |
Apr 02, 2012 | 21.11 | 21.40 | 20.85 | 21.19 | 211,247 | +0.02(+0.08%) |
Mar 30, 2012 | 21.16 | 21.23 | 20.88 | 21.17 | 346,849 | +0.11(+0.54%) |
Mar 29, 2012 | 21.16 | 21.50 | 21.00 | 21.05 | 497,278 | -0.26(-1.24%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.15 | 21.32 | 380,717 | -0.60(-2.73%) |
Mar 27, 2012 | 21.59 | 22.15 | 21.48 | 21.92 | 597,662 | +0.31(+1.42%) |
Mar 26, 2012 | 21.51 | 22.07 | 21.39 | 21.61 | 539,032 | +0.18(+0.82%) |
Mar 23, 2012 | 21.44 | 21.58 | 21.31 | 21.43 | 346,050 | -0.03(-0.12%) |
Mar 22, 2012 | 21.92 | 22.08 | 21.46 | 21.46 | 283,998 | -0.62(-2.79%) |
Mar 21, 2012 | 22.03 | 22.28 | 21.74 | 22.07 | 420,823 | +0.04(+0.16%) |
Mar 20, 2012 | 21.33 | 22.28 | 21.04 | 22.04 | 678,570 | +0.62(+2.92%) |
Mar 19, 2012 | 21.39 | 22.07 | 21.10 | 21.41 | 612,078 | +0.04(+0.16%) |
Mar 16, 2012 | 21.11 | 21.39 | 20.83 | 21.38 | 1,085,714 | +0.27(+1.29%) |
Mar 15, 2012 | 21.24 | 21.41 | 20.97 | 21.11 | 417,474 | -0.09(-0.41%) |
Mar 14, 2012 | 21.34 | 21.55 | 21.11 | 21.19 | 537,396 | -0.22(-1.03%) |
Mar 13, 2012 | 21.60 | 21.60 | 21.03 | 21.41 | 787,563 | +0.05(+0.25%) |
Mar 12, 2012 | 21.62 | 21.70 | 21.01 | 21.36 | 479,810 | -0.10(-0.45%) |
Mar 09, 2012 | 21.07 | 22.05 | 20.93 | 21.46 | 609,262 | +0.48(+2.31%) |
Mar 08, 2012 | 21.04 | 21.27 | 20.89 | 20.97 | 363,886 | +0.10(+0.46%) |
Mar 07, 2012 | 21.04 | 21.18 | 20.78 | 20.88 | 270,532 | -0.17(-0.79%) |
Mar 06, 2012 | 21.26 | 21.44 | 20.93 | 21.04 | 161,887 | -0.43(-2.01%) |
Mar 05, 2012 | 21.65 | 21.83 | 21.33 | 21.48 | 123,200 | -0.20(-0.93%) |
Mar 02, 2012 | 21.67 | 21.81 | 21.50 | 21.68 | 401,687 | -0.03(-0.12%) |