Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.25 | 18.32 | 17.84 | 18.27 | 642,522 | +0.30(+1.67%) |
Mar 27, 2013 | 17.71 | 18.11 | 17.40 | 17.97 | 772,244 | +0.08(+0.45%) |
Mar 26, 2013 | 18.00 | 18.00 | 17.65 | 17.89 | 254,969 | -0.07(-0.39%) |
Mar 25, 2013 | 18.25 | 18.25 | 17.86 | 17.96 | 214,783 | -0.26(-1.43%) |
Mar 22, 2013 | 17.88 | 18.39 | 17.80 | 18.22 | 587,962 | +0.45(+2.53%) |
Mar 21, 2013 | 17.33 | 17.94 | 17.33 | 17.77 | 348,440 | +0.32(+1.83%) |
Mar 20, 2013 | 17.35 | 17.67 | 17.16 | 17.45 | 392,394 | +0.11(+0.63%) |
Mar 19, 2013 | 17.62 | 17.65 | 17.18 | 17.34 | 406,107 | -0.27(-1.53%) |
Mar 18, 2013 | 17.71 | 17.86 | 17.52 | 17.61 | 253,110 | -0.27(-1.51%) |
Mar 15, 2013 | 17.95 | 17.95 | 17.68 | 17.88 | 544,094 | -0.04(-0.22%) |
Mar 14, 2013 | 17.83 | 18.14 | 17.70 | 17.92 | 441,929 | +0.08(+0.42%) |
Mar 13, 2013 | 17.94 | 17.95 | 17.62 | 17.84 | 470,994 | -0.21(-1.19%) |
Mar 12, 2013 | 18.10 | 18.17 | 17.90 | 18.06 | 294,528 | -0.12(-0.66%) |
Mar 11, 2013 | 18.04 | 18.24 | 17.93 | 18.18 | 383,971 | +0.06(+0.33%) |
Mar 08, 2013 | 18.06 | 18.15 | 17.94 | 18.12 | 303,986 | +0.19(+1.06%) |
Mar 07, 2013 | 18.21 | 18.21 | 17.77 | 17.93 | 341,994 | -0.22(-1.21%) |
Mar 06, 2013 | 18.34 | 18.42 | 18.03 | 18.15 | 265,290 | -0.10(-0.55%) |
Mar 05, 2013 | 18.21 | 18.48 | 18.11 | 18.25 | 441,474 | +0.03(+0.16%) |
Mar 04, 2013 | 18.72 | 18.82 | 18.17 | 18.22 | 546,543 | -0.59(-3.14%) |
Mar 01, 2013 | 18.38 | 18.84 | 18.27 | 18.81 | 628,528 | +0.29(+1.57%) |
Feb 28, 2013 | 18.55 | 18.65 | 18.36 | 18.52 | 382,084 | -0.08(-0.43%) |
Feb 27, 2013 | 18.60 | 18.69 | 18.39 | 18.60 | 447,212 | +0.02(+0.11%) |
Feb 26, 2013 | 18.71 | 18.88 | 18.30 | 18.58 | 393,851 | -0.03(-0.16%) |
Feb 25, 2013 | 18.91 | 19.04 | 18.50 | 18.61 | 440,361 | -0.21(-1.12%) |
Feb 22, 2013 | 19.10 | 19.35 | 18.66 | 18.82 | 309,827 | -0.10(-0.53%) |
Feb 21, 2013 | 19.11 | 19.17 | 18.67 | 18.92 | 650,904 | -0.23(-1.20%) |
Feb 20, 2013 | 19.44 | 19.61 | 19.14 | 19.15 | 423,300 | -0.22(-1.14%) |
Feb 19, 2013 | 19.33 | 19.76 | 19.13 | 19.37 | 449,644 | +0.15(+0.78%) |
Feb 15, 2013 | 19.44 | 19.56 | 19.10 | 19.22 | 392,777 | -0.09(-0.47%) |
Feb 14, 2013 | 19.21 | 19.41 | 19.00 | 19.31 | 310,213 | +0.01(+0.05%) |
Feb 13, 2013 | 19.25 | 19.57 | 19.17 | 19.30 | 421,453 | +0.02(+0.10%) |
Feb 12, 2013 | 19.45 | 19.52 | 18.86 | 19.28 | 388,514 | -0.17(-0.87%) |
Feb 11, 2013 | 19.30 | 19.50 | 18.89 | 19.45 | 404,408 | +0.08(+0.41%) |
Feb 08, 2013 | 19.14 | 19.41 | 19.10 | 19.37 | 392,652 | +0.23(+1.20%) |
Feb 07, 2013 | 18.87 | 19.19 | 18.70 | 19.14 | 391,525 | +0.21(+1.11%) |
Feb 06, 2013 | 18.58 | 19.02 | 18.52 | 18.93 | 504,219 | +0.55(+2.99%) |
Feb 04, 2013 | 18.51 | 19.07 | 18.37 | 18.38 | 603,391 | -0.06(-0.33%) |
Feb 01, 2013 | 18.33 | 18.79 | 18.29 | 18.44 | 683,268 | +0.20(+1.10%) |
Jan 31, 2013 | 18.27 | 18.69 | 18.16 | 18.24 | 845,095 | -0.03(-0.16%) |
Jan 30, 2013 | 18.90 | 18.92 | 18.19 | 18.27 | 733,257 | -0.64(-3.38%) |
Jan 29, 2013 | 18.76 | 19.07 | 18.66 | 18.91 | 563,681 | +0.10(+0.53%) |
Jan 28, 2013 | 18.91 | 19.25 | 18.77 | 18.81 | 560,977 | -0.09(-0.48%) |
Jan 25, 2013 | 19.00 | 19.18 | 18.12 | 18.90 | 956,296 | -0.07(-0.37%) |
Jan 24, 2013 | 17.24 | 20.96 | 17.20 | 18.97 | 2,527,756 | -0.03(-0.16%) |
Jan 23, 2013 | 19.34 | 19.60 | 18.98 | 19.00 | 909,174 | -0.28(-1.45%) |
Jan 22, 2013 | 19.17 | 19.50 | 19.02 | 19.28 | 1,279,816 | +0.14(+0.73%) |
Jan 18, 2013 | 18.69 | 19.26 | 18.60 | 19.14 | 551,954 | +0.40(+2.13%) |
Jan 17, 2013 | 18.39 | 18.75 | 18.32 | 18.74 | 336,722 | +0.45(+2.46%) |
Jan 16, 2013 | 18.31 | 18.50 | 17.99 | 18.29 | 712,929 | -0.12(-0.65%) |
Jan 15, 2013 | 18.18 | 18.48 | 17.97 | 18.41 | 532,169 | +0.21(+1.15%) |
Jan 14, 2013 | 17.93 | 18.20 | 17.61 | 18.20 | 641,055 | +0.30(+1.68%) |
Jan 11, 2013 | 18.00 | 18.19 | 17.86 | 17.90 | 573,737 | -0.07(-0.39%) |
Jan 10, 2013 | 18.05 | 18.27 | 17.78 | 17.97 | 634,634 | -0.01(-0.06%) |
Jan 09, 2013 | 18.48 | 18.56 | 17.97 | 17.98 | 382,121 | -0.46(-2.49%) |
Jan 08, 2013 | 18.17 | 18.72 | 18.15 | 18.44 | 612,606 | +0.23(+1.26%) |
Jan 07, 2013 | 17.35 | 18.48 | 17.35 | 18.21 | 710,867 | +0.82(+4.72%) |
Jan 04, 2013 | 17.49 | 17.56 | 17.36 | 17.39 | 384,780 | -0.05(-0.29%) |
Jan 03, 2013 | 17.70 | 17.96 | 17.34 | 17.44 | 515,312 | -0.53(-2.95%) |
Jan 02, 2013 | 17.63 | 18.16 | 17.31 | 17.97 | 571,141 | +0.66(+3.81%) |
Dec 31, 2012 | 17.25 | 17.48 | 17.00 | 17.31 | 394,199 | +0.06(+0.35%) |
Dec 28, 2012 | 16.90 | 17.55 | 16.80 | 17.25 | 349,711 | +0.21(+1.23%) |
Dec 27, 2012 | 17.12 | 17.28 | 16.62 | 17.04 | 397,401 | -0.05(-0.29%) |
Dec 26, 2012 | 17.49 | 17.60 | 16.98 | 17.09 | 360,686 | -0.32(-1.84%) |
Dec 24, 2012 | 17.59 | 17.60 | 17.22 | 17.41 | 152,486 | -0.20(-1.14%) |
Dec 21, 2012 | 18.27 | 18.43 | 17.38 | 17.61 | 1,162,216 | -0.90(-4.86%) |
Dec 20, 2012 | 18.01 | 18.60 | 18.01 | 18.51 | 572,630 | +0.39(+2.15%) |
Dec 19, 2012 | 18.00 | 18.23 | 17.91 | 18.12 | 421,642 | +0.12(+0.67%) |
Dec 18, 2012 | 17.24 | 18.10 | 17.21 | 18.00 | 565,943 | +0.78(+4.53%) |
Dec 17, 2012 | 17.44 | 17.48 | 17.03 | 17.22 | 419,572 | -0.14(-0.81%) |
Dec 14, 2012 | 17.55 | 17.75 | 17.21 | 17.36 | 394,250 | -0.32(-1.81%) |
Dec 13, 2012 | 17.89 | 18.07 | 17.48 | 17.68 | 358,113 | -0.24(-1.34%) |
Dec 12, 2012 | 18.08 | 18.38 | 17.83 | 17.92 | 397,012 | -0.25(-1.38%) |
Dec 11, 2012 | 18.20 | 18.24 | 18.06 | 18.17 | 631,408 | +0.02(+0.11%) |
Dec 10, 2012 | 17.98 | 18.24 | 17.97 | 18.15 | 588,182 | +0.14(+0.78%) |
Dec 07, 2012 | 18.00 | 18.09 | 17.80 | 18.01 | 299,407 | +0.11(+0.61%) |
Dec 06, 2012 | 17.94 | 17.99 | 17.75 | 17.90 | 285,763 | -0.10(-0.56%) |
Dec 05, 2012 | 17.89 | 18.16 | 17.76 | 18.00 | 355,479 | +0.15(+0.84%) |
Dec 04, 2012 | 17.91 | 18.11 | 17.61 | 17.85 | 412,250 | -0.36(-1.98%) |
Nov 30, 2012 | 18.37 | 18.40 | 17.94 | 18.21 | 380,239 | -0.16(-0.87%) |
Nov 29, 2012 | 18.64 | 18.77 | 18.23 | 18.37 | 312,108 | -0.23(-1.24%) |
Nov 28, 2012 | 18.06 | 18.71 | 17.95 | 18.60 | 501,302 | +0.48(+2.65%) |
Nov 27, 2012 | 18.12 | 18.30 | 17.93 | 18.12 | 292,748 | -0.08(-0.44%) |
Nov 26, 2012 | 18.18 | 18.39 | 18.00 | 18.20 | 285,581 | -0.04(-0.22%) |
Nov 23, 2012 | 18.21 | 18.42 | 18.11 | 18.24 | 182,656 | +0.12(+0.66%) |
Nov 21, 2012 | 17.91 | 18.25 | 17.74 | 18.12 | 235,070 | +0.30(+1.68%) |
Nov 20, 2012 | 18.27 | 18.29 | 17.55 | 17.82 | 323,288 | -0.48(-2.62%) |
Nov 19, 2012 | 17.74 | 18.35 | 17.67 | 18.30 | 754,977 | +0.77(+4.39%) |
Nov 16, 2012 | 17.13 | 17.62 | 17.12 | 17.53 | 505,181 | +0.37(+2.16%) |
Nov 15, 2012 | 16.78 | 17.20 | 16.73 | 17.16 | 409,425 | +0.34(+2.02%) |
Nov 14, 2012 | 17.04 | 17.29 | 16.73 | 16.82 | 662,672 | -0.14(-0.83%) |
Nov 13, 2012 | 17.14 | 17.47 | 16.77 | 16.96 | 638,783 | -0.23(-1.34%) |
Nov 12, 2012 | 16.80 | 17.22 | 16.71 | 17.19 | 485,659 | +0.48(+2.87%) |
Nov 09, 2012 | 16.65 | 16.88 | 16.45 | 16.71 | 553,191 | -0.18(-1.07%) |
Nov 08, 2012 | 17.68 | 17.84 | 16.89 | 16.89 | 630,909 | -0.82(-4.63%) |
Nov 07, 2012 | 18.02 | 18.02 | 17.52 | 17.71 | 897,748 | -0.34(-1.88%) |
Nov 06, 2012 | 17.78 | 18.45 | 17.61 | 18.05 | 845,972 | +0.37(+2.09%) |
Nov 05, 2012 | 17.62 | 18.20 | 17.50 | 17.68 | 346,523 | +0.11(+0.63%) |
Nov 02, 2012 | 18.05 | 18.05 | 17.51 | 17.57 | 560,491 | -0.25(-1.38%) |
Nov 01, 2012 | 17.61 | 18.17 | 17.46 | 17.82 | 971,861 | +0.37(+2.09%) |
Oct 31, 2012 | 17.36 | 18.15 | 17.26 | 17.45 | 1,008,386 | +0.26(+1.51%) |
Oct 26, 2012 | 16.96 | 17.19 | 17.19 | 17.19 | 2,818,500 | -0.56(-3.15%) |
Oct 25, 2012 | 17.87 | 18.51 | 17.67 | 17.75 | 684,526 | -0.03(-0.17%) |
Oct 24, 2012 | 18.63 | 18.89 | 17.61 | 17.78 | 801,664 | -0.76(-4.10%) |
Oct 23, 2012 | 18.02 | 18.60 | 18.01 | 18.54 | 671,962 | +0.39(+2.15%) |
Oct 19, 2012 | 18.59 | 18.93 | 17.92 | 18.15 | 1,167,990 | -0.72(-3.82%) |
Oct 18, 2012 | 18.63 | 18.97 | 18.21 | 18.87 | 1,057,092 | +0.24(+1.29%) |
Oct 17, 2012 | 18.27 | 18.74 | 18.12 | 18.63 | 841,572 | +0.44(+2.42%) |
Oct 16, 2012 | 18.15 | 18.49 | 17.96 | 18.19 | 452,990 | +0.14(+0.78%) |
Oct 15, 2012 | 17.78 | 18.07 | 17.67 | 18.05 | 448,262 | +0.23(+1.29%) |
Oct 12, 2012 | 18.12 | 18.25 | 17.68 | 17.82 | 822,031 | -0.28(-1.55%) |
Oct 11, 2012 | 18.48 | 18.65 | 18.06 | 18.10 | 558,544 | -0.30(-1.63%) |
Oct 10, 2012 | 18.81 | 19.02 | 18.35 | 18.40 | 787,709 | -0.44(-2.34%) |
Oct 09, 2012 | 18.88 | 19.14 | 18.65 | 18.84 | 841,337 | +0.03(+0.16%) |
Oct 08, 2012 | 18.59 | 18.87 | 18.33 | 18.81 | 548,454 | +0.38(+2.06%) |
Oct 05, 2012 | 18.48 | 18.48 | 18.06 | 18.43 | 647,815 | +0.11(+0.60%) |
Oct 04, 2012 | 17.71 | 18.47 | 17.51 | 18.32 | 459,777 | +0.63(+3.56%) |
Oct 03, 2012 | 17.44 | 17.82 | 17.44 | 17.69 | 491,707 | +0.11(+0.63%) |
Oct 02, 2012 | 17.90 | 18.17 | 17.47 | 17.58 | 826,073 | -0.31(-1.73%) |
Oct 01, 2012 | 18.21 | 18.22 | 17.80 | 17.89 | 1,065,471 | -0.64(-3.45%) |
Sep 28, 2012 | 17.85 | 20.06 | 17.74 | 18.53 | 2,563,555 | +0.68(+3.81%) |
Sep 27, 2012 | 18.15 | 18.15 | 17.18 | 17.85 | 836,390 | -0.16(-0.89%) |
Sep 26, 2012 | 18.53 | 18.76 | 17.88 | 18.01 | 627,560 | -0.41(-2.23%) |
Sep 25, 2012 | 18.80 | 19.00 | 18.24 | 18.42 | 595,996 | -0.22(-1.18%) |
Sep 24, 2012 | 18.32 | 18.78 | 18.00 | 18.64 | 489,158 | +0.22(+1.19%) |
Sep 21, 2012 | 18.78 | 18.79 | 18.39 | 18.42 | 778,979 | -0.11(-0.59%) |
Sep 20, 2012 | 18.78 | 19.00 | 18.46 | 18.53 | 581,455 | -0.36(-1.91%) |
Sep 19, 2012 | 19.04 | 19.09 | 18.85 | 18.89 | 526,056 | -0.21(-1.10%) |
Sep 18, 2012 | 19.26 | 19.45 | 18.94 | 19.10 | 1,010,437 | -0.26(-1.34%) |
Sep 17, 2012 | 19.60 | 19.60 | 19.12 | 19.36 | 431,552 | -0.26(-1.33%) |
Sep 14, 2012 | 19.20 | 19.82 | 19.20 | 19.62 | 876,536 | +0.54(+2.83%) |
Sep 13, 2012 | 18.23 | 19.30 | 18.16 | 19.08 | 747,824 | +0.96(+5.30%) |
Sep 12, 2012 | 18.40 | 18.51 | 18.01 | 18.12 | 732,482 | -0.39(-2.11%) |
Sep 11, 2012 | 19.08 | 19.22 | 18.29 | 18.51 | 1,154,557 | -0.60(-3.14%) |
Sep 10, 2012 | 19.40 | 19.48 | 19.06 | 19.11 | 723,510 | -0.30(-1.55%) |
Sep 07, 2012 | 18.98 | 19.48 | 18.77 | 19.41 | 569,240 | +0.44(+2.32%) |
Sep 06, 2012 | 18.16 | 19.28 | 18.05 | 18.97 | 1,108,489 | +0.96(+5.33%) |
Sep 05, 2012 | 17.55 | 18.06 | 17.29 | 18.01 | 438,874 | +0.43(+2.45%) |
Sep 04, 2012 | 17.60 | 17.99 | 17.14 | 17.58 | 563,419 | -0.09(-0.51%) |
Aug 31, 2012 | 17.70 | 17.90 | 17.44 | 17.67 | 501,306 | +0.11(+0.63%) |
Aug 30, 2012 | 17.45 | 17.70 | 17.34 | 17.56 | 745,889 | +0.06(+0.34%) |
Aug 29, 2012 | 17.50 | 17.69 | 17.37 | 17.50 | 706,849 | +0.00(+0.00%) |
Aug 27, 2012 | 17.70 | 17.73 | 17.46 | 17.50 | 697,168 | -0.09(-0.51%) |
Aug 24, 2012 | 17.31 | 17.69 | 17.31 | 17.59 | 1,171,254 | +0.20(+1.15%) |
Aug 23, 2012 | 18.35 | 18.36 | 17.12 | 17.39 | 1,342,800 | -0.81(-4.45%) |
Aug 22, 2012 | 18.31 | 18.54 | 18.19 | 18.20 | 444,808 | -0.09(-0.49%) |
Aug 21, 2012 | 19.00 | 19.00 | 18.00 | 18.29 | 962,826 | -0.62(-3.28%) |
Aug 20, 2012 | 18.97 | 19.00 | 18.61 | 18.91 | 528,277 | -0.12(-0.63%) |
Aug 17, 2012 | 18.51 | 19.07 | 18.32 | 19.03 | 483,455 | +0.47(+2.53%) |
Aug 16, 2012 | 18.49 | 18.73 | 18.37 | 18.56 | 642,125 | +0.04(+0.22%) |
Aug 15, 2012 | 18.35 | 18.53 | 18.02 | 18.52 | 446,093 | +0.20(+1.09%) |
Aug 14, 2012 | 18.45 | 18.60 | 18.19 | 18.32 | 583,027 | -0.06(-0.33%) |
Aug 13, 2012 | 18.27 | 18.41 | 18.16 | 18.38 | 653,546 | +0.15(+0.82%) |
Aug 10, 2012 | 18.10 | 18.29 | 17.99 | 18.23 | 1,334,257 | +0.15(+0.83%) |
Aug 09, 2012 | 17.94 | 18.13 | 17.65 | 18.08 | 884,297 | +0.17(+0.95%) |
Aug 08, 2012 | 17.15 | 17.92 | 17.15 | 17.91 | 943,873 | +0.63(+3.65%) |
Aug 07, 2012 | 17.18 | 17.40 | 17.14 | 17.28 | 1,120,113 | +0.08(+0.47%) |
Aug 06, 2012 | 17.12 | 17.28 | 17.03 | 17.20 | 656,180 | +0.14(+0.82%) |
Aug 03, 2012 | 16.56 | 17.37 | 16.25 | 17.06 | 1,099,152 | +0.63(+3.83%) |
Aug 02, 2012 | 16.30 | 17.26 | 16.03 | 16.43 | 687,338 | -0.04(-0.24%) |
Aug 01, 2012 | 16.45 | 17.20 | 16.32 | 16.47 | 1,137,462 | +0.31(+1.92%) |
Jul 31, 2012 | 15.94 | 16.56 | 15.94 | 16.16 | 2,509,656 | +0.14(+0.87%) |
Jul 30, 2012 | 16.40 | 16.98 | 15.86 | 16.02 | 2,614,554 | -0.25(-1.54%) |
Jul 27, 2012 | 16.13 | 16.75 | 15.41 | 16.27 | 2,264,497 | +0.32(+2.01%) |
Jul 26, 2012 | 16.98 | 18.79 | 15.04 | 15.95 | 6,554,071 | -7.68(-32.50%) |
Jul 25, 2012 | 23.61 | 23.98 | 23.46 | 23.63 | 574,300 | +0.12(+0.51%) |
Jul 24, 2012 | 23.44 | 23.82 | 23.17 | 23.51 | 785,475 | -0.06(-0.25%) |
Jul 23, 2012 | 22.94 | 23.72 | 22.65 | 23.57 | 559,744 | +0.16(+0.68%) |
Jul 20, 2012 | 23.85 | 24.12 | 23.40 | 23.41 | 869,027 | -0.58(-2.42%) |
Jul 19, 2012 | 24.25 | 25.21 | 23.63 | 23.99 | 1,294,445 | +0.02(+0.08%) |
Jul 18, 2012 | 25.96 | 25.96 | 23.19 | 23.97 | 2,538,117 | -2.04(-7.84%) |
Jul 17, 2012 | 26.32 | 27.00 | 25.87 | 26.01 | 306,963 | -0.10(-0.38%) |
Jul 16, 2012 | 26.50 | 26.95 | 25.80 | 26.11 | 809,560 | -0.47(-1.77%) |
Jul 13, 2012 | 26.18 | 27.38 | 26.14 | 26.58 | 722,491 | +0.48(+1.84%) |
Jul 12, 2012 | 25.84 | 26.32 | 25.36 | 26.10 | 356,771 | +0.10(+0.38%) |
Jul 11, 2012 | 25.96 | 26.37 | 25.76 | 26.00 | 408,995 | -0.03(-0.12%) |
Jul 10, 2012 | 26.38 | 26.55 | 25.83 | 26.03 | 625,152 | -0.27(-1.03%) |
Jul 09, 2012 | 26.29 | 26.50 | 26.02 | 26.30 | 369,061 | -0.16(-0.60%) |
Jul 06, 2012 | 26.97 | 27.01 | 26.30 | 26.46 | 324,743 | -0.76(-2.79%) |
Jul 05, 2012 | 28.01 | 28.12 | 27.15 | 27.22 | 364,071 | -0.79(-2.82%) |
Jul 03, 2012 | 28.02 | 28.09 | 27.61 | 28.01 | 237,702 | +0.16(+0.57%) |
Jul 02, 2012 | 27.40 | 28.22 | 27.31 | 27.85 | 1,072,171 | +0.34(+1.24%) |
Jun 29, 2012 | 25.14 | 28.12 | 25.09 | 27.51 | 1,792,659 | +2.84(+11.51%) |
Jun 28, 2012 | 24.38 | 24.72 | 24.19 | 24.67 | 705,743 | -0.05(-0.20%) |
Jun 27, 2012 | 25.97 | 26.07 | 23.93 | 24.72 | 1,874,590 | -1.36(-5.21%) |
Jun 26, 2012 | 26.25 | 26.47 | 25.99 | 26.08 | 487,525 | -0.06(-0.23%) |
Jun 25, 2012 | 26.54 | 26.59 | 25.95 | 26.14 | 376,857 | -0.71(-2.64%) |
Jun 22, 2012 | 26.65 | 26.87 | 26.65 | 26.85 | 538,244 | +0.37(+1.40%) |
Jun 21, 2012 | 27.29 | 27.43 | 26.35 | 26.48 | 665,488 | -0.68(-2.50%) |
Jun 20, 2012 | 27.92 | 28.12 | 27.14 | 27.16 | 929,785 | -0.80(-2.86%) |
Jun 19, 2012 | 28.33 | 28.52 | 27.83 | 27.96 | 598,804 | -0.30(-1.06%) |
Jun 18, 2012 | 27.35 | 28.42 | 27.08 | 28.26 | 547,605 | +0.95(+3.48%) |
Jun 15, 2012 | 27.45 | 27.70 | 26.92 | 27.31 | 768,731 | +0.01(+0.04%) |
Jun 14, 2012 | 27.60 | 27.65 | 27.04 | 27.30 | 1,185,150 | +0.08(+0.29%) |
Jun 13, 2012 | 28.05 | 28.05 | 27.00 | 27.22 | 797,889 | -0.96(-3.41%) |
Jun 12, 2012 | 28.06 | 28.51 | 27.96 | 28.18 | 515,833 | +0.16(+0.57%) |
Jun 11, 2012 | 29.04 | 29.29 | 28.00 | 28.02 | 420,424 | -0.75(-2.61%) |
Jun 08, 2012 | 28.90 | 29.22 | 28.63 | 28.77 | 538,166 | -0.13(-0.45%) |
Jun 07, 2012 | 29.65 | 29.79 | 28.79 | 28.90 | 494,893 | -0.52(-1.77%) |
Jun 06, 2012 | 28.93 | 29.60 | 28.93 | 29.42 | 527,453 | +0.77(+2.69%) |
Jun 05, 2012 | 28.23 | 28.70 | 27.98 | 28.65 | 565,537 | +0.18(+0.63%) |
Jun 04, 2012 | 28.19 | 28.53 | 28.00 | 28.47 | 425,483 | +0.30(+1.06%) |
Jun 01, 2012 | 28.16 | 29.01 | 27.87 | 28.17 | 518,017 | -0.44(-1.54%) |
May 31, 2012 | 28.70 | 28.80 | 28.26 | 28.61 | 357,757 | -0.14(-0.49%) |
May 30, 2012 | 28.82 | 29.09 | 28.56 | 28.75 | 384,546 | -0.36(-1.24%) |
May 29, 2012 | 29.49 | 29.95 | 28.81 | 29.11 | 538,909 | -0.14(-0.48%) |
May 25, 2012 | 29.27 | 29.55 | 29.19 | 29.25 | 339,859 | +0.08(+0.27%) |
May 24, 2012 | 29.51 | 29.68 | 28.76 | 29.17 | 507,230 | -0.28(-0.95%) |
May 23, 2012 | 29.48 | 29.52 | 28.75 | 29.45 | 606,636 | +0.11(+0.37%) |
May 22, 2012 | 29.46 | 29.75 | 29.15 | 29.34 | 462,823 | -0.05(-0.17%) |
May 21, 2012 | 28.93 | 29.59 | 28.78 | 29.39 | 844,518 | +0.47(+1.63%) |
May 18, 2012 | 29.23 | 29.67 | 28.75 | 28.92 | 1,049,312 | -1.09(-3.63%) |
May 17, 2012 | 29.15 | 30.50 | 29.03 | 30.01 | 1,329,473 | +0.30(+1.01%) |
May 16, 2012 | 29.88 | 29.96 | 29.39 | 29.71 | 553,252 | -0.17(-0.57%) |
May 15, 2012 | 29.77 | 30.14 | 29.57 | 29.88 | 1,136,922 | -0.02(-0.07%) |
May 14, 2012 | 29.87 | 30.46 | 29.65 | 29.90 | 1,236,390 | -0.13(-0.43%) |
May 11, 2012 | 30.06 | 30.64 | 30.00 | 30.03 | 764,405 | -0.09(-0.30%) |
May 10, 2012 | 29.13 | 31.08 | 28.82 | 30.12 | 2,572,409 | -1.97(-6.14%) |
May 09, 2012 | 31.04 | 33.00 | 31.04 | 32.09 | 1,838,276 | +1.10(+3.55%) |
May 08, 2012 | 33.75 | 33.97 | 30.54 | 30.99 | 3,703,222 | -2.99(-8.80%) |
May 07, 2012 | 36.82 | 37.08 | 33.87 | 33.98 | 1,339,758 | -3.01(-8.14%) |
May 04, 2012 | 37.54 | 38.67 | 36.97 | 36.99 | 437,135 | -0.83(-2.19%) |
May 03, 2012 | 38.14 | 38.40 | 37.47 | 37.82 | 346,853 | -0.32(-0.84%) |
May 02, 2012 | 37.29 | 38.15 | 37.03 | 38.14 | 432,208 | +0.71(+1.90%) |
May 01, 2012 | 37.88 | 37.98 | 37.08 | 37.43 | 701,508 | +0.03(+0.08%) |
Apr 30, 2012 | 37.39 | 37.79 | 37.18 | 37.40 | 377,142 | -0.13(-0.35%) |
Apr 27, 2012 | 37.99 | 37.99 | 36.94 | 37.53 | 1,036,976 | -0.87(-2.27%) |
Apr 26, 2012 | 38.33 | 38.84 | 38.33 | 38.40 | 513,758 | -0.05(-0.13%) |
Apr 25, 2012 | 38.08 | 39.16 | 37.85 | 38.45 | 445,506 | +0.86(+2.29%) |
Apr 24, 2012 | 38.02 | 38.34 | 37.48 | 37.59 | 584,189 | -0.57(-1.49%) |
Apr 23, 2012 | 39.28 | 39.28 | 38.07 | 38.16 | 754,787 | -1.57(-3.95%) |
Apr 20, 2012 | 40.92 | 41.01 | 39.63 | 39.73 | 427,584 | -0.31(-0.77%) |
Apr 19, 2012 | 40.79 | 41.05 | 39.46 | 40.04 | 665,450 | -0.78(-1.91%) |
Apr 18, 2012 | 40.92 | 41.01 | 40.47 | 40.82 | 216,399 | -0.15(-0.37%) |
Apr 17, 2012 | 40.09 | 41.50 | 40.09 | 40.97 | 646,014 | +1.04(+2.60%) |
Apr 16, 2012 | 40.41 | 40.67 | 39.16 | 39.93 | 620,016 | -0.06(-0.16%) |
Apr 13, 2012 | 40.12 | 40.57 | 39.76 | 39.99 | 437,717 | -0.40(-0.98%) |
Apr 12, 2012 | 40.07 | 40.75 | 39.82 | 40.39 | 394,567 | +0.27(+0.67%) |
Apr 11, 2012 | 40.42 | 40.71 | 39.95 | 40.12 | 482,284 | -0.04(-0.10%) |
Apr 10, 2012 | 41.29 | 41.92 | 39.84 | 40.16 | 733,178 | -1.15(-2.78%) |
Apr 09, 2012 | 41.05 | 41.60 | 40.56 | 41.31 | 243,605 | -0.43(-1.03%) |
Apr 05, 2012 | 41.22 | 42.37 | 40.40 | 41.74 | 1,166,367 | -0.94(-2.20%) |
Apr 04, 2012 | 43.41 | 43.41 | 42.41 | 42.68 | 267,709 | -0.97(-2.22%) |
Apr 03, 2012 | 43.79 | 44.19 | 43.47 | 43.65 | 178,779 | -0.26(-0.59%) |