Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.18 | 31.25 | 30.63 | 30.72 | 507,359 | -0.25(-0.81%) |
Feb 27, 2013 | 29.42 | 31.04 | 29.42 | 30.97 | 502,403 | +1.49(+5.05%) |
Feb 26, 2013 | 29.27 | 29.59 | 29.00 | 29.48 | 320,952 | -0.05(-0.17%) |
Feb 22, 2013 | 30.00 | 30.98 | 27.30 | 29.53 | 3,635,373 | -1.44(-4.65%) |
Feb 21, 2013 | 31.49 | 31.49 | 30.34 | 30.97 | 428,363 | -0.45(-1.43%) |
Feb 20, 2013 | 31.90 | 32.04 | 31.42 | 31.42 | 662,888 | -0.47(-1.47%) |
Feb 19, 2013 | 32.02 | 32.10 | 31.56 | 31.89 | 608,664 | -0.13(-0.41%) |
Feb 15, 2013 | 31.84 | 32.16 | 31.57 | 32.02 | 566,625 | +0.28(+0.88%) |
Feb 14, 2013 | 31.00 | 32.00 | 30.92 | 31.74 | 353,616 | +0.74(+2.39%) |
Feb 13, 2013 | 30.50 | 31.01 | 30.49 | 31.00 | 351,469 | +0.53(+1.74%) |
Feb 12, 2013 | 30.30 | 30.71 | 30.14 | 30.47 | 470,704 | +0.18(+0.59%) |
Feb 11, 2013 | 30.13 | 30.88 | 30.03 | 30.29 | 331,496 | +0.24(+0.80%) |
Feb 08, 2013 | 30.21 | 30.21 | 29.83 | 30.05 | 568,833 | -0.05(-0.17%) |
Feb 07, 2013 | 30.22 | 30.27 | 30.04 | 30.10 | 927,901 | -0.01(-0.03%) |
Feb 06, 2013 | 30.09 | 30.38 | 29.88 | 30.11 | 463,938 | -0.22(-0.73%) |
Feb 04, 2013 | 30.91 | 30.92 | 30.31 | 30.33 | 247,951 | -0.74(-2.38%) |
Feb 01, 2013 | 30.88 | 31.48 | 30.65 | 31.07 | 585,377 | +0.34(+1.11%) |
Jan 31, 2013 | 30.51 | 30.77 | 30.27 | 30.73 | 236,860 | +0.12(+0.39%) |
Jan 30, 2013 | 30.79 | 30.95 | 30.38 | 30.61 | 235,293 | -0.33(-1.07%) |
Jan 29, 2013 | 31.08 | 31.28 | 30.61 | 30.94 | 229,995 | -0.19(-0.61%) |
Jan 28, 2013 | 31.33 | 31.39 | 30.76 | 31.13 | 269,737 | -0.22(-0.70%) |
Jan 25, 2013 | 31.44 | 31.74 | 30.90 | 31.35 | 242,822 | -0.05(-0.16%) |
Jan 24, 2013 | 31.16 | 31.62 | 31.01 | 31.40 | 392,192 | +0.16(+0.51%) |
Jan 23, 2013 | 31.02 | 31.27 | 30.85 | 31.24 | 210,263 | +0.15(+0.48%) |
Jan 22, 2013 | 30.49 | 31.33 | 30.18 | 31.09 | 298,211 | +0.51(+1.67%) |
Jan 18, 2013 | 29.95 | 30.75 | 29.85 | 30.58 | 251,212 | +0.85(+2.86%) |
Jan 17, 2013 | 29.57 | 30.14 | 29.57 | 29.73 | 160,265 | +0.30(+1.02%) |
Jan 16, 2013 | 28.94 | 29.86 | 28.94 | 29.43 | 305,679 | +0.47(+1.62%) |
Jan 15, 2013 | 28.67 | 28.96 | 28.46 | 28.96 | 247,654 | +0.20(+0.70%) |
Jan 14, 2013 | 29.08 | 29.09 | 28.23 | 28.76 | 238,350 | -0.39(-1.34%) |
Jan 11, 2013 | 29.00 | 29.23 | 28.65 | 29.15 | 246,046 | +0.19(+0.66%) |
Jan 10, 2013 | 28.91 | 29.23 | 28.54 | 28.96 | 190,232 | +0.05(+0.17%) |
Jan 09, 2013 | 29.29 | 29.74 | 28.82 | 28.91 | 267,021 | -0.38(-1.30%) |
Jan 08, 2013 | 29.01 | 29.39 | 28.58 | 29.29 | 230,427 | +0.22(+0.76%) |
Jan 07, 2013 | 28.69 | 29.08 | 28.31 | 29.07 | 332,798 | +0.34(+1.18%) |
Jan 04, 2013 | 28.41 | 29.02 | 28.20 | 28.73 | 318,997 | +0.39(+1.38%) |
Jan 03, 2013 | 27.52 | 28.64 | 27.26 | 28.34 | 292,247 | +0.72(+2.61%) |
Jan 02, 2013 | 27.71 | 27.79 | 26.86 | 27.62 | 609,424 | -0.16(-0.58%) |
Dec 31, 2012 | 26.65 | 27.83 | 26.19 | 27.78 | 273,783 | +1.04(+3.89%) |
Dec 28, 2012 | 27.15 | 27.18 | 26.49 | 26.74 | 201,505 | -0.58(-2.12%) |
Dec 27, 2012 | 27.20 | 27.40 | 27.05 | 27.32 | 202,749 | +0.11(+0.40%) |
Dec 26, 2012 | 27.31 | 27.47 | 26.98 | 27.21 | 176,314 | -0.02(-0.07%) |
Dec 24, 2012 | 27.29 | 27.53 | 27.01 | 27.23 | 70,097 | -0.19(-0.69%) |
Dec 21, 2012 | 27.05 | 27.42 | 26.74 | 27.42 | 483,947 | +0.03(+0.11%) |
Dec 20, 2012 | 27.32 | 27.72 | 26.80 | 27.39 | 299,482 | -0.01(-0.04%) |
Dec 19, 2012 | 27.43 | 27.79 | 27.14 | 27.40 | 207,319 | +0.06(+0.22%) |
Dec 18, 2012 | 27.21 | 27.54 | 27.08 | 27.34 | 210,688 | +0.09(+0.33%) |
Dec 17, 2012 | 26.95 | 27.26 | 26.85 | 27.25 | 131,648 | +0.43(+1.60%) |
Dec 14, 2012 | 27.06 | 27.16 | 26.63 | 26.82 | 158,860 | -0.36(-1.32%) |
Dec 13, 2012 | 27.17 | 27.52 | 26.98 | 27.18 | 200,432 | +0.04(+0.15%) |
Dec 12, 2012 | 27.14 | 27.50 | 27.07 | 27.14 | 364,161 | +0.05(+0.18%) |
Dec 11, 2012 | 27.21 | 27.23 | 26.37 | 27.09 | 393,391 | -0.06(-0.22%) |
Dec 10, 2012 | 26.90 | 27.51 | 26.67 | 27.15 | 356,716 | +0.38(+1.42%) |
Dec 07, 2012 | 27.28 | 27.77 | 26.60 | 26.77 | 362,443 | -0.17(-0.63%) |
Dec 06, 2012 | 27.48 | 27.85 | 26.52 | 26.94 | 876,855 | -0.44(-1.61%) |
Dec 05, 2012 | 28.01 | 28.35 | 27.29 | 27.38 | 666,217 | -0.74(-2.63%) |
Dec 04, 2012 | 27.86 | 28.55 | 27.86 | 28.12 | 371,062 | +0.09(+0.32%) |
Nov 30, 2012 | 27.15 | 28.19 | 27.01 | 28.03 | 3,759,018 | +1.04(+3.85%) |
Nov 29, 2012 | 26.77 | 27.15 | 26.61 | 26.99 | 545,981 | +0.38(+1.43%) |
Nov 28, 2012 | 26.58 | 26.74 | 25.81 | 26.61 | 212,021 | +0.05(+0.19%) |
Nov 27, 2012 | 26.61 | 26.83 | 26.11 | 26.56 | 347,502 | -0.12(-0.45%) |
Nov 26, 2012 | 26.96 | 27.19 | 26.09 | 26.68 | 496,452 | -0.28(-1.04%) |
Nov 23, 2012 | 26.20 | 27.04 | 26.07 | 26.96 | 132,997 | +1.03(+3.97%) |
Nov 21, 2012 | 25.50 | 26.08 | 25.31 | 25.93 | 388,608 | +0.49(+1.93%) |
Nov 20, 2012 | 25.15 | 25.63 | 24.82 | 25.44 | 327,549 | +0.32(+1.27%) |
Nov 19, 2012 | 24.90 | 25.38 | 24.60 | 25.12 | 912,058 | +0.53(+2.16%) |
Nov 16, 2012 | 23.89 | 24.66 | 23.62 | 24.59 | 495,293 | +0.80(+3.36%) |
Nov 15, 2012 | 24.02 | 24.25 | 23.62 | 23.79 | 1,033,882 | +0.02(+0.08%) |
Nov 14, 2012 | 23.89 | 23.99 | 23.44 | 23.77 | 579,521 | -0.10(-0.42%) |
Nov 13, 2012 | 23.60 | 24.66 | 23.50 | 23.87 | 742,159 | +0.19(+0.80%) |
Nov 12, 2012 | 22.95 | 23.97 | 22.82 | 23.68 | 680,993 | +0.88(+3.86%) |
Nov 09, 2012 | 22.13 | 23.12 | 21.60 | 22.80 | 6,249,359 | -0.20(-0.87%) |
Nov 08, 2012 | 23.01 | 23.18 | 22.11 | 23.00 | 652,261 | -0.09(-0.39%) |
Nov 07, 2012 | 23.61 | 23.92 | 22.96 | 23.09 | 170,797 | -0.65(-2.74%) |
Nov 06, 2012 | 24.19 | 24.36 | 23.46 | 23.74 | 257,460 | -0.26(-1.08%) |
Nov 05, 2012 | 23.49 | 24.96 | 23.08 | 24.00 | 256,628 | -0.27(-1.11%) |
Nov 02, 2012 | 25.29 | 25.39 | 23.58 | 24.27 | 138,900 | -0.79(-3.15%) |
Nov 01, 2012 | 24.54 | 25.25 | 24.04 | 25.06 | 203,108 | +0.61(+2.49%) |
Oct 31, 2012 | 23.97 | 24.74 | 23.38 | 24.45 | 205,757 | +0.62(+2.60%) |
Oct 26, 2012 | 23.79 | 23.83 | 23.83 | 23.83 | 96,700 | +0.11(+0.46%) |
Oct 25, 2012 | 24.68 | 24.68 | 23.58 | 23.72 | 49,851 | -0.42(-1.74%) |
Oct 24, 2012 | 24.06 | 24.39 | 23.89 | 24.14 | 118,393 | +0.09(+0.37%) |
Oct 23, 2012 | 24.20 | 24.32 | 23.75 | 24.05 | 63,468 | -0.54(-2.20%) |
Oct 19, 2012 | 25.04 | 25.17 | 24.38 | 24.59 | 40,554 | -0.52(-2.07%) |
Oct 18, 2012 | 24.78 | 25.29 | 24.69 | 25.11 | 71,462 | +0.26(+1.05%) |
Oct 17, 2012 | 24.42 | 25.15 | 24.42 | 24.85 | 69,474 | +0.49(+2.01%) |
Oct 16, 2012 | 24.39 | 24.47 | 24.19 | 24.36 | 26,379 | +0.07(+0.29%) |
Oct 15, 2012 | 24.23 | 24.49 | 23.94 | 24.29 | 79,635 | +0.08(+0.33%) |
Oct 12, 2012 | 24.09 | 24.40 | 24.03 | 24.21 | 50,070 | +0.17(+0.71%) |
Oct 11, 2012 | 23.66 | 24.43 | 23.66 | 24.04 | 78,561 | +0.56(+2.39%) |
Oct 10, 2012 | 23.50 | 24.05 | 23.12 | 23.48 | 253,199 | -0.09(-0.38%) |
Oct 09, 2012 | 24.90 | 25.23 | 23.27 | 23.57 | 403,036 | -0.37(-1.55%) |
Oct 08, 2012 | 24.25 | 24.29 | 23.73 | 23.94 | 117,849 | -0.37(-1.52%) |
Oct 05, 2012 | 24.23 | 24.87 | 24.11 | 24.31 | 213,742 | +0.09(+0.37%) |
Oct 04, 2012 | 23.23 | 24.75 | 23.23 | 24.22 | 299,476 | +0.93(+3.99%) |
Oct 03, 2012 | 23.55 | 23.57 | 22.90 | 23.29 | 216,142 | -0.24(-1.02%) |
Oct 02, 2012 | 24.53 | 24.53 | 23.15 | 23.53 | 201,599 | -1.15(-4.66%) |
Oct 01, 2012 | 24.69 | 25.33 | 24.29 | 24.68 | 238,021 | +0.09(+0.37%) |
Sep 28, 2012 | 24.30 | 24.76 | 24.21 | 24.59 | 148,121 | +0.26(+1.07%) |
Sep 27, 2012 | 24.26 | 24.72 | 24.04 | 24.33 | 103,808 | +0.11(+0.45%) |
Sep 26, 2012 | 24.76 | 24.76 | 24.00 | 24.22 | 100,113 | -0.55(-2.22%) |
Sep 25, 2012 | 25.27 | 25.27 | 24.68 | 24.77 | 92,884 | -0.37(-1.47%) |
Sep 24, 2012 | 25.07 | 25.49 | 24.92 | 25.14 | 51,522 | -0.05(-0.20%) |
Sep 21, 2012 | 25.26 | 25.82 | 25.13 | 25.19 | 136,702 | +0.11(+0.44%) |
Sep 20, 2012 | 24.86 | 25.15 | 24.86 | 25.08 | 32,961 | +0.00(+0.00%) |
Sep 19, 2012 | 25.02 | 25.23 | 24.36 | 25.08 | 132,003 | -0.06(-0.24%) |
Sep 18, 2012 | 24.90 | 25.14 | 24.72 | 25.14 | 62,142 | +0.13(+0.52%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.65 | 25.01 | 107,879 | -0.04(-0.16%) |
Sep 14, 2012 | 24.23 | 25.22 | 24.12 | 25.05 | 87,745 | +1.29(+5.43%) |
Sep 13, 2012 | 22.67 | 23.96 | 22.57 | 23.76 | 131,918 | +1.12(+4.95%) |
Sep 12, 2012 | 22.45 | 22.67 | 22.42 | 22.64 | 78,014 | +0.15(+0.67%) |
Sep 11, 2012 | 22.58 | 22.76 | 22.43 | 22.49 | 35,562 | -0.06(-0.27%) |
Sep 10, 2012 | 22.85 | 22.94 | 22.50 | 22.55 | 155,417 | -0.23(-1.01%) |
Sep 07, 2012 | 22.52 | 22.83 | 22.41 | 22.78 | 144,585 | +0.26(+1.15%) |
Sep 06, 2012 | 22.31 | 22.63 | 22.02 | 22.52 | 85,216 | +0.38(+1.72%) |
Sep 05, 2012 | 22.04 | 22.50 | 21.89 | 22.14 | 100,775 | +0.07(+0.32%) |
Sep 04, 2012 | 22.00 | 22.11 | 21.82 | 22.07 | 88,541 | +0.04(+0.18%) |
Aug 31, 2012 | 22.12 | 22.41 | 21.93 | 22.03 | 44,673 | +0.03(+0.14%) |
Aug 30, 2012 | 22.46 | 22.81 | 21.93 | 22.00 | 55,032 | -0.53(-2.35%) |
Aug 29, 2012 | 22.40 | 22.75 | 21.98 | 22.53 | 157,978 | +0.53(+2.41%) |
Aug 27, 2012 | 22.20 | 22.49 | 21.98 | 22.00 | 148,706 | -0.16(-0.72%) |
Aug 24, 2012 | 22.02 | 22.28 | 21.95 | 22.16 | 68,274 | +0.11(+0.50%) |
Aug 23, 2012 | 21.89 | 22.12 | 21.85 | 22.05 | 68,633 | +0.15(+0.68%) |
Aug 22, 2012 | 22.26 | 22.26 | 21.26 | 21.90 | 72,455 | -0.34(-1.53%) |
Aug 21, 2012 | 22.15 | 22.45 | 22.08 | 22.24 | 58,692 | +0.15(+0.68%) |
Aug 20, 2012 | 22.55 | 22.62 | 22.02 | 22.09 | 61,311 | -0.59(-2.60%) |
Aug 17, 2012 | 22.13 | 22.70 | 22.07 | 22.68 | 572,027 | +0.59(+2.67%) |
Aug 16, 2012 | 22.28 | 22.58 | 22.03 | 22.09 | 862,644 | -0.16(-0.72%) |
Aug 15, 2012 | 22.26 | 22.51 | 22.11 | 22.25 | 241,715 | +0.01(+0.04%) |
Aug 14, 2012 | 22.67 | 22.67 | 22.24 | 22.24 | 141,896 | -0.29(-1.29%) |
Aug 13, 2012 | 22.53 | 22.63 | 22.33 | 22.53 | 87,173 | -0.11(-0.49%) |
Aug 10, 2012 | 22.90 | 23.00 | 22.49 | 22.64 | 150,586 | -0.37(-1.61%) |
Aug 09, 2012 | 23.41 | 23.50 | 22.49 | 23.01 | 314,312 | -0.44(-1.88%) |
Aug 08, 2012 | 23.62 | 23.77 | 22.50 | 23.45 | 402,214 | -0.44(-1.84%) |
Aug 07, 2012 | 23.95 | 24.38 | 23.58 | 23.89 | 187,846 | +0.11(+0.46%) |
Aug 06, 2012 | 23.51 | 23.98 | 23.20 | 23.78 | 119,850 | +0.28(+1.19%) |
Aug 03, 2012 | 22.66 | 23.94 | 22.66 | 23.50 | 174,999 | +1.15(+5.15%) |
Aug 02, 2012 | 22.26 | 22.45 | 22.26 | 22.35 | 46,860 | -0.08(-0.36%) |
Aug 01, 2012 | 23.24 | 23.30 | 22.26 | 22.43 | 95,893 | -0.68(-2.94%) |
Jul 31, 2012 | 23.64 | 23.65 | 22.99 | 23.11 | 104,579 | -0.50(-2.12%) |
Jul 30, 2012 | 23.61 | 23.78 | 23.39 | 23.61 | 100,958 | +0.04(+0.17%) |
Jul 27, 2012 | 23.56 | 23.87 | 23.40 | 23.57 | 63,113 | +0.10(+0.43%) |
Jul 26, 2012 | 23.09 | 23.59 | 22.90 | 23.47 | 95,405 | +0.61(+2.67%) |
Jul 25, 2012 | 22.65 | 23.10 | 22.14 | 22.86 | 79,843 | +0.29(+1.28%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.27 | 22.57 | 153,724 | -0.19(-0.83%) |
Jul 23, 2012 | 22.73 | 23.22 | 22.60 | 22.76 | 244,151 | -0.42(-1.81%) |
Jul 20, 2012 | 22.33 | 23.18 | 22.33 | 23.18 | 103,523 | +0.66(+2.93%) |
Jul 19, 2012 | 21.92 | 22.97 | 21.88 | 22.52 | 149,783 | +0.80(+3.68%) |
Jul 18, 2012 | 21.78 | 22.03 | 21.55 | 21.72 | 66,463 | -0.18(-0.82%) |
Jul 17, 2012 | 21.56 | 22.27 | 21.37 | 21.90 | 93,634 | +0.37(+1.72%) |
Jul 16, 2012 | 21.27 | 21.70 | 21.01 | 21.53 | 101,948 | +0.30(+1.41%) |
Jul 13, 2012 | 20.81 | 21.40 | 20.81 | 21.23 | 57,091 | +0.51(+2.46%) |
Jul 12, 2012 | 20.39 | 20.83 | 20.02 | 20.72 | 79,691 | +0.24(+1.17%) |
Jul 11, 2012 | 20.94 | 20.97 | 20.16 | 20.48 | 217,879 | -0.49(-2.34%) |
Jul 10, 2012 | 21.50 | 21.58 | 20.83 | 20.97 | 83,563 | -0.48(-2.24%) |
Jul 09, 2012 | 21.73 | 21.75 | 21.16 | 21.45 | 56,381 | -0.33(-1.52%) |
Jul 06, 2012 | 21.35 | 22.07 | 21.28 | 21.78 | 84,269 | +0.23(+1.07%) |
Jul 05, 2012 | 21.42 | 21.79 | 21.14 | 21.55 | 68,847 | +0.13(+0.61%) |
Jul 03, 2012 | 21.58 | 21.62 | 21.28 | 21.42 | 27,601 | -0.15(-0.70%) |
Jul 02, 2012 | 21.34 | 21.90 | 21.18 | 21.57 | 237,613 | +0.29(+1.36%) |
Jun 29, 2012 | 21.40 | 21.45 | 20.98 | 21.28 | 202,910 | +0.21(+1.00%) |
Jun 28, 2012 | 21.06 | 21.26 | 20.60 | 21.07 | 236,957 | -0.22(-1.03%) |
Jun 27, 2012 | 20.71 | 21.50 | 20.71 | 21.29 | 104,259 | +0.57(+2.75%) |
Jun 26, 2012 | 20.02 | 20.81 | 19.65 | 20.72 | 198,554 | +0.70(+3.50%) |
Jun 25, 2012 | 19.72 | 20.09 | 19.04 | 20.02 | 324,870 | +0.04(+0.20%) |
Jun 22, 2012 | 20.34 | 20.47 | 19.72 | 19.98 | 1,695,946 | -0.25(-1.24%) |
Jun 21, 2012 | 21.21 | 21.21 | 20.02 | 20.23 | 334,074 | -0.93(-4.40%) |
Jun 20, 2012 | 21.40 | 21.40 | 20.98 | 21.16 | 104,005 | -0.25(-1.17%) |
Jun 19, 2012 | 21.08 | 21.47 | 21.03 | 21.41 | 265,428 | +0.39(+1.86%) |
Jun 18, 2012 | 20.85 | 21.07 | 20.81 | 21.02 | 227,930 | +0.01(+0.05%) |
Jun 15, 2012 | 20.85 | 21.19 | 20.82 | 21.01 | 623,673 | +0.30(+1.45%) |
Jun 14, 2012 | 20.64 | 20.81 | 20.52 | 20.71 | 339,488 | +0.02(+0.10%) |
Jun 13, 2012 | 20.55 | 20.84 | 20.55 | 20.69 | 199,705 | +0.03(+0.15%) |
Jun 12, 2012 | 20.47 | 20.83 | 20.32 | 20.66 | 272,455 | +0.13(+0.63%) |
Jun 11, 2012 | 21.01 | 21.01 | 20.48 | 20.53 | 332,829 | -0.32(-1.53%) |
Jun 08, 2012 | 20.70 | 21.00 | 20.69 | 20.85 | 480,473 | +0.03(+0.14%) |
Jun 07, 2012 | 20.69 | 21.02 | 20.50 | 20.82 | 350,117 | +0.47(+2.31%) |
Jun 06, 2012 | 20.05 | 20.38 | 19.90 | 20.35 | 307,180 | +0.20(+0.99%) |
Jun 05, 2012 | 19.61 | 20.44 | 19.61 | 20.15 | 178,242 | +0.42(+2.13%) |
Jun 04, 2012 | 19.68 | 19.89 | 19.50 | 19.73 | 304,179 | +0.12(+0.61%) |
Jun 01, 2012 | 20.40 | 20.40 | 19.40 | 19.61 | 243,589 | -1.15(-5.54%) |
May 31, 2012 | 20.61 | 21.00 | 20.12 | 20.76 | 411,393 | +0.18(+0.87%) |
May 30, 2012 | 20.66 | 20.89 | 20.14 | 20.58 | 228,023 | -0.22(-1.06%) |
May 29, 2012 | 20.72 | 21.00 | 20.54 | 20.80 | 253,147 | +0.37(+1.81%) |
May 25, 2012 | 20.40 | 20.53 | 20.33 | 20.43 | 128,985 | -0.03(-0.15%) |
May 24, 2012 | 20.40 | 20.52 | 20.28 | 20.46 | 331,079 | -0.03(-0.15%) |
May 23, 2012 | 20.25 | 20.54 | 20.01 | 20.49 | 501,368 | +0.03(+0.15%) |
May 22, 2012 | 20.12 | 20.52 | 19.92 | 20.46 | 551,056 | +0.21(+1.04%) |
May 21, 2012 | 20.24 | 20.40 | 19.95 | 20.25 | 223,694 | +0.16(+0.80%) |
May 18, 2012 | 20.23 | 20.44 | 19.70 | 20.09 | 351,322 | -0.01(-0.05%) |
May 17, 2012 | 20.54 | 20.63 | 20.08 | 20.10 | 222,544 | -0.40(-1.95%) |
May 16, 2012 | 20.74 | 20.82 | 20.32 | 20.50 | 248,418 | -0.15(-0.73%) |
May 15, 2012 | 20.53 | 20.88 | 20.43 | 20.65 | 184,757 | -0.01(-0.05%) |
May 14, 2012 | 20.75 | 20.78 | 20.39 | 20.66 | 273,926 | -0.20(-0.96%) |
May 11, 2012 | 20.70 | 21.09 | 20.70 | 20.86 | 1,422,836 | +0.14(+0.68%) |
May 10, 2012 | 20.60 | 20.78 | 20.50 | 20.72 | 791,078 | +0.33(+1.62%) |
May 09, 2012 | 21.00 | 21.08 | 20.19 | 20.39 | 759,337 | -0.46(-2.21%) |
May 08, 2012 | 20.86 | 21.00 | 20.75 | 20.85 | 76,386 | -0.20(-0.95%) |
May 07, 2012 | 20.65 | 21.25 | 20.65 | 21.05 | 102,691 | +0.15(+0.72%) |
May 04, 2012 | 21.01 | 21.09 | 20.33 | 20.90 | 264,025 | +0.18(+0.87%) |
May 03, 2012 | 20.43 | 21.02 | 20.38 | 20.72 | 399,173 | +0.33(+1.62%) |
May 02, 2012 | 20.11 | 20.63 | 20.11 | 20.39 | 90,605 | +0.07(+0.34%) |
May 01, 2012 | 19.61 | 20.44 | 19.61 | 20.32 | 560,266 | +0.72(+3.67%) |
Apr 30, 2012 | 19.78 | 19.90 | 19.50 | 19.60 | 458,130 | -0.23(-1.16%) |
Apr 27, 2012 | 20.05 | 20.09 | 19.75 | 19.83 | 778,213 | -0.26(-1.29%) |
Apr 26, 2012 | 20.25 | 20.29 | 20.00 | 20.09 | 1,186,946 | -0.16(-0.79%) |
Apr 25, 2012 | 20.63 | 20.63 | 20.05 | 20.25 | 1,177,621 | -0.26(-1.27%) |
Apr 24, 2012 | 20.52 | 20.58 | 20.50 | 20.51 | 456,185 | +0.01(+0.05%) |
Apr 23, 2012 | 20.52 | 20.60 | 20.50 | 20.50 | 603,905 | -0.17(-0.82%) |
Apr 20, 2012 | 20.50 | 20.75 | 20.50 | 20.67 | 266,352 | +0.16(+0.78%) |
Apr 19, 2012 | 20.60 | 20.74 | 20.50 | 20.51 | 388,992 | +0.01(+0.05%) |
Apr 18, 2012 | 20.72 | 20.80 | 20.50 | 20.50 | 460,703 | -0.11(-0.53%) |
Apr 17, 2012 | 20.95 | 20.95 | 20.41 | 20.61 | 403,900 | -0.04(-0.19%) |
Apr 16, 2012 | 20.84 | 20.95 | 20.51 | 20.65 | 482,243 | -0.15(-0.72%) |
Apr 13, 2012 | 21.00 | 21.10 | 20.70 | 20.80 | 472,783 | -0.24(-1.14%) |