Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.89 | 27.28 | 26.83 | 27.05 | 1,000,469 | +0.05(+0.18%) |
Apr 29, 2013 | 27.46 | 27.46 | 26.73 | 27.00 | 748,078 | -0.37(-1.35%) |
Apr 26, 2013 | 27.68 | 27.67 | 26.98 | 27.37 | 629,704 | -0.30(-1.08%) |
Apr 25, 2013 | 27.94 | 28.18 | 27.40 | 27.67 | 791,849 | +0.01(+0.03%) |
Apr 24, 2013 | 28.37 | 28.37 | 27.62 | 27.66 | 734,749 | -0.67(-2.38%) |
Apr 23, 2013 | 28.01 | 28.59 | 28.01 | 28.34 | 524,955 | +0.52(+1.86%) |
Apr 22, 2013 | 27.68 | 27.98 | 27.13 | 27.82 | 625,652 | +0.18(+0.64%) |
Apr 19, 2013 | 27.02 | 27.76 | 26.85 | 27.64 | 650,610 | +0.68(+2.53%) |
Apr 18, 2013 | 27.74 | 27.85 | 26.71 | 26.96 | 1,011,360 | -0.74(-2.69%) |
Apr 17, 2013 | 28.89 | 28.97 | 27.38 | 27.71 | 884,324 | -1.39(-4.78%) |
Apr 16, 2013 | 28.82 | 29.12 | 28.65 | 29.10 | 333,057 | +0.51(+1.79%) |
Apr 15, 2013 | 29.32 | 29.55 | 28.39 | 28.59 | 644,631 | -1.06(-3.57%) |
Apr 12, 2013 | 29.83 | 29.90 | 29.56 | 29.64 | 270,730 | -0.26(-0.88%) |
Apr 11, 2013 | 29.54 | 30.10 | 29.43 | 29.90 | 271,628 | +0.31(+1.03%) |
Apr 10, 2013 | 29.12 | 29.64 | 28.95 | 29.60 | 556,483 | +0.55(+1.90%) |
Apr 09, 2013 | 29.76 | 29.76 | 29.01 | 29.05 | 733,624 | -0.74(-2.48%) |
Apr 08, 2013 | 28.34 | 29.89 | 28.32 | 29.78 | 1,287,578 | +1.57(+5.56%) |
Apr 05, 2013 | 28.25 | 28.45 | 28.10 | 28.22 | 636,443 | -0.50(-1.73%) |
Apr 04, 2013 | 28.32 | 28.80 | 28.29 | 28.71 | 272,049 | +0.33(+1.17%) |
Apr 03, 2013 | 28.93 | 29.13 | 28.27 | 28.38 | 437,749 | -0.57(-1.96%) |
Apr 02, 2013 | 29.34 | 29.51 | 28.90 | 28.95 | 308,009 | -0.29(-0.99%) |
Apr 01, 2013 | 29.39 | 29.51 | 29.01 | 29.24 | 423,539 | -0.13(-0.43%) |
Mar 28, 2013 | 29.13 | 29.68 | 29.05 | 29.37 | 550,908 | +0.34(+1.17%) |
Mar 27, 2013 | 29.19 | 29.27 | 28.81 | 29.03 | 582,715 | -0.33(-1.14%) |
Mar 26, 2013 | 29.59 | 29.72 | 29.15 | 29.36 | 539,902 | -0.03(-0.10%) |
Mar 25, 2013 | 29.52 | 29.88 | 29.35 | 29.39 | 482,930 | -0.12(-0.41%) |
Mar 22, 2013 | 29.92 | 29.98 | 29.41 | 29.51 | 600,558 | -0.40(-1.35%) |
Mar 21, 2013 | 29.78 | 30.15 | 29.63 | 29.91 | 692,666 | -0.01(-0.02%) |
Mar 20, 2013 | 29.08 | 30.00 | 29.07 | 29.92 | 570,200 | +0.97(+3.36%) |
Mar 19, 2013 | 28.73 | 29.10 | 28.71 | 28.95 | 448,513 | +0.22(+0.77%) |
Mar 18, 2013 | 28.21 | 28.94 | 28.21 | 28.73 | 581,171 | +0.22(+0.77%) |
Mar 15, 2013 | 28.33 | 28.51 | 28.22 | 28.51 | 1,168,999 | +0.12(+0.42%) |
Mar 14, 2013 | 28.37 | 28.41 | 28.28 | 28.39 | 815,890 | +0.01(+0.05%) |
Mar 13, 2013 | 28.51 | 28.57 | 28.25 | 28.37 | 796,909 | -0.06(-0.22%) |
Mar 12, 2013 | 28.28 | 28.54 | 28.28 | 28.44 | 458,513 | -0.02(-0.07%) |
Mar 11, 2013 | 28.37 | 28.57 | 28.23 | 28.46 | 479,075 | -0.06(-0.22%) |
Mar 08, 2013 | 28.55 | 28.62 | 28.44 | 28.52 | 605,534 | +0.10(+0.35%) |
Mar 07, 2013 | 28.36 | 28.53 | 28.24 | 28.42 | 355,150 | +0.05(+0.17%) |
Mar 06, 2013 | 28.56 | 28.81 | 28.34 | 28.37 | 322,160 | -0.17(-0.60%) |
Mar 05, 2013 | 28.29 | 28.68 | 28.17 | 28.54 | 590,727 | +0.43(+1.54%) |
Mar 04, 2013 | 27.99 | 28.29 | 27.80 | 28.11 | 860,870 | -0.01(-0.05%) |
Mar 01, 2013 | 27.90 | 28.22 | 27.64 | 28.12 | 680,239 | -0.02(-0.08%) |
Feb 28, 2013 | 28.23 | 28.64 | 28.07 | 28.15 | 556,229 | -0.01(-0.05%) |
Feb 27, 2013 | 27.85 | 28.36 | 27.83 | 28.16 | 262,360 | +0.24(+0.86%) |
Feb 26, 2013 | 27.64 | 28.01 | 27.54 | 27.92 | 420,139 | +0.47(+1.71%) |
Feb 25, 2013 | 28.17 | 28.20 | 27.43 | 27.45 | 313,856 | -0.68(-2.42%) |
Feb 22, 2013 | 27.76 | 28.19 | 27.71 | 28.13 | 335,225 | +0.55(+2.01%) |
Feb 21, 2013 | 27.54 | 27.96 | 27.40 | 27.58 | 442,903 | +0.06(+0.21%) |
Feb 20, 2013 | 28.23 | 28.25 | 27.49 | 27.52 | 551,095 | -0.81(-2.85%) |
Feb 19, 2013 | 27.12 | 28.33 | 27.02 | 28.33 | 845,743 | +0.86(+3.12%) |
Feb 15, 2013 | 27.18 | 28.10 | 27.17 | 27.47 | 578,549 | +0.33(+1.23%) |
Feb 14, 2013 | 26.90 | 27.17 | 26.49 | 27.14 | 477,209 | +0.09(+0.34%) |
Feb 13, 2013 | 26.71 | 27.05 | 26.46 | 27.05 | 447,051 | +0.40(+1.49%) |
Feb 12, 2013 | 26.33 | 26.79 | 26.33 | 26.65 | 339,864 | +0.30(+1.12%) |
Feb 11, 2013 | 26.47 | 26.56 | 26.11 | 26.35 | 307,372 | -0.23(-0.85%) |
Feb 08, 2013 | 26.18 | 26.71 | 26.14 | 26.58 | 376,402 | +0.41(+1.56%) |
Feb 07, 2013 | 26.24 | 26.35 | 25.94 | 26.17 | 277,184 | -0.06(-0.24%) |
Feb 06, 2013 | 25.97 | 26.24 | 25.75 | 26.23 | 596,659 | +0.27(+1.06%) |
Feb 04, 2013 | 25.97 | 26.06 | 25.70 | 25.96 | 397,626 | -0.21(-0.81%) |
Feb 01, 2013 | 26.08 | 26.46 | 25.94 | 26.17 | 410,787 | +0.25(+0.95%) |
Jan 31, 2013 | 25.78 | 25.99 | 25.68 | 25.92 | 562,056 | +0.08(+0.30%) |
Jan 30, 2013 | 26.58 | 26.58 | 25.72 | 25.85 | 563,872 | -0.75(-2.83%) |
Jan 29, 2013 | 26.77 | 27.19 | 26.49 | 26.60 | 1,129,083 | -0.26(-0.97%) |
Jan 28, 2013 | 25.59 | 26.99 | 25.39 | 26.86 | 1,455,494 | +1.28(+4.98%) |
Jan 25, 2013 | 25.61 | 25.61 | 25.25 | 25.59 | 690,290 | +0.01(+0.03%) |
Jan 24, 2013 | 24.09 | 25.91 | 23.80 | 25.58 | 1,763,645 | +1.86(+7.84%) |
Jan 23, 2013 | 23.96 | 24.02 | 23.53 | 23.72 | 461,802 | -0.30(-1.23%) |
Jan 22, 2013 | 23.52 | 24.03 | 23.41 | 24.01 | 482,511 | +0.50(+2.13%) |
Jan 18, 2013 | 23.36 | 23.54 | 23.23 | 23.51 | 419,234 | +0.16(+0.66%) |
Jan 17, 2013 | 23.27 | 23.49 | 22.92 | 23.36 | 558,276 | +0.11(+0.48%) |
Jan 16, 2013 | 23.46 | 23.56 | 23.04 | 23.25 | 501,764 | -0.32(-1.35%) |
Jan 15, 2013 | 23.18 | 23.65 | 23.18 | 23.56 | 312,509 | +0.25(+1.09%) |
Jan 14, 2013 | 23.33 | 23.51 | 23.19 | 23.31 | 317,195 | -0.08(-0.36%) |
Jan 11, 2013 | 23.52 | 23.68 | 23.23 | 23.39 | 380,551 | -0.10(-0.42%) |
Jan 10, 2013 | 23.80 | 23.82 | 23.19 | 23.49 | 316,142 | -0.27(-1.16%) |
Jan 09, 2013 | 23.37 | 23.77 | 23.37 | 23.77 | 431,407 | +0.39(+1.69%) |
Jan 08, 2013 | 23.29 | 23.38 | 22.84 | 23.37 | 580,225 | -0.04(-0.15%) |
Jan 07, 2013 | 23.27 | 23.53 | 23.26 | 23.41 | 337,092 | +0.00(+0.00%) |
Jan 04, 2013 | 23.06 | 23.46 | 22.91 | 23.41 | 438,679 | +0.46(+2.00%) |
Jan 03, 2013 | 23.12 | 23.31 | 22.91 | 22.95 | 404,817 | -0.12(-0.52%) |
Jan 02, 2013 | 23.29 | 23.32 | 22.77 | 23.07 | 724,950 | +0.37(+1.65%) |
Dec 31, 2012 | 22.46 | 22.74 | 22.26 | 22.70 | 372,866 | +0.19(+0.85%) |
Dec 28, 2012 | 22.36 | 22.73 | 22.34 | 22.51 | 400,242 | -0.04(-0.19%) |
Dec 27, 2012 | 22.64 | 22.75 | 22.27 | 22.55 | 498,204 | -0.13(-0.56%) |
Dec 26, 2012 | 22.64 | 22.80 | 22.47 | 22.67 | 589,250 | -0.01(-0.03%) |
Dec 24, 2012 | 22.62 | 22.73 | 22.20 | 22.68 | 315,660 | +0.01(+0.03%) |
Dec 21, 2012 | 22.46 | 22.71 | 22.39 | 22.67 | 3,814,573 | +0.07(+0.31%) |
Dec 20, 2012 | 22.48 | 22.96 | 22.45 | 22.60 | 1,069,307 | +0.13(+0.56%) |
Dec 19, 2012 | 22.10 | 22.61 | 22.03 | 22.48 | 1,026,548 | +0.45(+2.05%) |
Dec 18, 2012 | 21.24 | 22.22 | 20.86 | 22.03 | 1,148,975 | +0.84(+3.96%) |
Dec 17, 2012 | 20.96 | 21.19 | 20.79 | 21.19 | 1,096,610 | +0.16(+0.74%) |
Dec 14, 2012 | 20.95 | 21.11 | 20.84 | 21.03 | 796,925 | +0.07(+0.34%) |
Dec 13, 2012 | 21.10 | 21.12 | 20.77 | 20.96 | 606,883 | -0.14(-0.67%) |
Dec 12, 2012 | 21.44 | 21.46 | 20.98 | 21.10 | 679,923 | -0.37(-1.71%) |
Dec 11, 2012 | 21.59 | 21.65 | 21.43 | 21.47 | 609,227 | -0.04(-0.20%) |
Dec 10, 2012 | 21.23 | 21.65 | 21.10 | 21.51 | 644,318 | +0.27(+1.26%) |
Dec 07, 2012 | 21.20 | 21.39 | 21.03 | 21.24 | 497,716 | +0.08(+0.37%) |
Dec 06, 2012 | 20.65 | 21.35 | 20.65 | 21.17 | 556,015 | +0.49(+2.35%) |
Dec 05, 2012 | 20.93 | 21.02 | 20.55 | 20.68 | 472,162 | -0.17(-0.81%) |
Dec 04, 2012 | 20.74 | 21.03 | 20.62 | 20.85 | 446,635 | +0.56(+2.74%) |
Nov 30, 2012 | 20.50 | 20.60 | 20.20 | 20.29 | 720,813 | -0.17(-0.83%) |
Nov 29, 2012 | 20.67 | 20.69 | 20.38 | 20.46 | 448,563 | -0.05(-0.24%) |
Nov 28, 2012 | 20.34 | 20.64 | 20.20 | 20.51 | 445,147 | +0.05(+0.24%) |
Nov 27, 2012 | 20.37 | 20.61 | 20.31 | 20.46 | 528,842 | +0.13(+0.62%) |
Nov 26, 2012 | 20.67 | 20.77 | 20.16 | 20.34 | 406,960 | -0.43(-2.07%) |
Nov 23, 2012 | 20.66 | 20.81 | 20.65 | 20.77 | 178,481 | +0.19(+0.92%) |
Nov 21, 2012 | 21.14 | 21.14 | 20.43 | 20.58 | 380,092 | -0.54(-2.57%) |
Nov 20, 2012 | 20.49 | 21.13 | 20.45 | 21.12 | 816,869 | +0.54(+2.64%) |
Nov 19, 2012 | 20.78 | 20.83 | 20.46 | 20.58 | 591,689 | -0.04(-0.21%) |
Nov 16, 2012 | 20.34 | 20.74 | 19.96 | 20.62 | 675,619 | +0.20(+0.97%) |
Nov 15, 2012 | 20.36 | 20.43 | 20.03 | 20.42 | 386,703 | +0.08(+0.38%) |
Nov 14, 2012 | 20.75 | 20.98 | 20.31 | 20.34 | 434,591 | -0.41(-1.99%) |
Nov 13, 2012 | 20.85 | 21.08 | 20.71 | 20.75 | 340,285 | -0.22(-1.07%) |
Nov 12, 2012 | 21.53 | 21.53 | 20.95 | 20.98 | 298,148 | -0.51(-2.37%) |
Nov 09, 2012 | 21.25 | 21.58 | 21.18 | 21.49 | 238,481 | +0.08(+0.39%) |
Nov 08, 2012 | 21.30 | 21.57 | 21.22 | 21.40 | 344,458 | +0.13(+0.62%) |
Nov 07, 2012 | 21.56 | 21.77 | 21.17 | 21.27 | 436,854 | -0.62(-2.84%) |
Nov 06, 2012 | 21.75 | 22.03 | 21.56 | 21.89 | 239,616 | +0.34(+1.56%) |
Nov 05, 2012 | 21.52 | 21.73 | 21.40 | 21.56 | 334,849 | +0.03(+0.16%) |
Nov 02, 2012 | 22.38 | 22.38 | 21.51 | 21.52 | 393,202 | -0.71(-3.17%) |
Nov 01, 2012 | 21.66 | 22.30 | 21.43 | 22.23 | 697,065 | +0.22(+0.98%) |
Oct 31, 2012 | 21.82 | 22.02 | 21.65 | 22.01 | 331,146 | +0.15(+0.67%) |
Oct 26, 2012 | 22.00 | 21.87 | 21.87 | 21.87 | 633,429 | -0.07(-0.32%) |
Oct 25, 2012 | 21.15 | 22.24 | 21.12 | 21.94 | 1,026,082 | +1.16(+5.58%) |
Oct 24, 2012 | 20.44 | 20.85 | 20.24 | 20.78 | 394,795 | +0.38(+1.88%) |
Oct 23, 2012 | 20.32 | 20.49 | 20.11 | 20.39 | 376,268 | -0.32(-1.55%) |
Oct 19, 2012 | 21.08 | 21.10 | 20.61 | 20.71 | 317,632 | -0.55(-2.59%) |
Oct 18, 2012 | 21.40 | 21.45 | 21.09 | 21.26 | 324,789 | -0.22(-1.01%) |
Oct 17, 2012 | 21.19 | 21.56 | 21.19 | 21.48 | 317,342 | +0.28(+1.32%) |
Oct 16, 2012 | 21.11 | 21.38 | 21.06 | 21.20 | 290,468 | +0.25(+1.20%) |
Oct 15, 2012 | 21.04 | 21.04 | 20.84 | 20.95 | 367,577 | -0.10(-0.50%) |
Oct 12, 2012 | 21.06 | 21.17 | 20.89 | 21.06 | 443,997 | -0.02(-0.10%) |
Oct 11, 2012 | 21.17 | 21.30 | 21.01 | 21.08 | 376,079 | +0.04(+0.20%) |
Oct 10, 2012 | 20.74 | 21.14 | 20.74 | 21.03 | 418,526 | +0.07(+0.33%) |
Oct 09, 2012 | 21.22 | 21.24 | 20.71 | 20.96 | 396,874 | -0.29(-1.35%) |
Oct 08, 2012 | 21.26 | 21.32 | 21.08 | 21.25 | 289,109 | -0.13(-0.59%) |
Oct 05, 2012 | 21.36 | 21.54 | 21.28 | 21.38 | 474,985 | +0.10(+0.46%) |
Oct 04, 2012 | 21.34 | 21.40 | 21.08 | 21.28 | 532,849 | +0.08(+0.40%) |
Oct 03, 2012 | 21.40 | 21.50 | 21.12 | 21.19 | 414,889 | -0.20(-0.95%) |
Oct 02, 2012 | 21.59 | 21.65 | 21.29 | 21.40 | 318,350 | -0.16(-0.74%) |
Oct 01, 2012 | 21.47 | 21.72 | 21.35 | 21.56 | 607,300 | +0.21(+0.98%) |
Sep 28, 2012 | 21.40 | 21.47 | 21.15 | 21.35 | 1,151,293 | -0.08(-0.39%) |
Sep 27, 2012 | 21.66 | 21.75 | 21.34 | 21.43 | 444,933 | -0.23(-1.06%) |
Sep 26, 2012 | 21.88 | 22.13 | 21.59 | 21.66 | 536,822 | -0.22(-0.99%) |
Sep 25, 2012 | 21.82 | 22.22 | 21.75 | 21.88 | 811,832 | +0.20(+0.90%) |
Sep 24, 2012 | 21.57 | 21.89 | 21.40 | 21.68 | 271,263 | +0.05(+0.23%) |
Sep 21, 2012 | 22.63 | 22.63 | 21.63 | 21.64 | 584,110 | -0.13(-0.61%) |
Sep 20, 2012 | 21.63 | 21.89 | 21.41 | 21.77 | 439,513 | -0.08(-0.35%) |
Sep 19, 2012 | 21.94 | 21.94 | 21.36 | 21.84 | 528,709 | +0.01(+0.03%) |
Sep 18, 2012 | 21.91 | 22.01 | 21.60 | 21.84 | 648,755 | -0.07(-0.32%) |
Sep 17, 2012 | 22.32 | 22.42 | 21.79 | 21.91 | 642,199 | -0.49(-2.18%) |
Sep 14, 2012 | 22.09 | 22.53 | 22.08 | 22.40 | 782,125 | +0.34(+1.52%) |
Sep 13, 2012 | 21.66 | 22.34 | 21.61 | 22.06 | 758,176 | +0.41(+1.87%) |
Sep 12, 2012 | 21.20 | 21.66 | 21.03 | 21.66 | 940,193 | +0.58(+2.75%) |
Sep 11, 2012 | 20.89 | 21.17 | 20.81 | 21.08 | 523,624 | +0.27(+1.28%) |
Sep 10, 2012 | 20.68 | 20.92 | 20.64 | 20.81 | 498,072 | +0.06(+0.27%) |
Sep 07, 2012 | 20.74 | 20.91 | 20.59 | 20.75 | 325,113 | +0.01(+0.07%) |
Sep 06, 2012 | 20.34 | 20.74 | 20.31 | 20.74 | 407,415 | +0.48(+2.38%) |
Sep 05, 2012 | 20.01 | 20.32 | 20.01 | 20.26 | 488,955 | +0.24(+1.19%) |
Sep 04, 2012 | 19.87 | 20.17 | 19.49 | 20.02 | 394,605 | +0.20(+1.02%) |
Aug 31, 2012 | 20.26 | 20.29 | 19.82 | 19.82 | 343,737 | -0.24(-1.22%) |
Aug 30, 2012 | 20.02 | 20.15 | 19.92 | 20.06 | 367,413 | -0.16(-0.79%) |
Aug 29, 2012 | 19.62 | 20.27 | 19.60 | 20.22 | 455,084 | +0.48(+2.44%) |
Aug 27, 2012 | 19.83 | 19.98 | 19.69 | 19.74 | 486,162 | -0.02(-0.11%) |
Aug 24, 2012 | 19.32 | 19.82 | 19.22 | 19.76 | 319,883 | +0.44(+2.28%) |
Aug 23, 2012 | 19.42 | 19.50 | 19.14 | 19.32 | 664,983 | -0.17(-0.90%) |
Aug 22, 2012 | 19.97 | 20.01 | 19.49 | 19.50 | 382,413 | -0.56(-2.79%) |
Aug 21, 2012 | 19.74 | 20.08 | 19.71 | 20.06 | 426,264 | +0.34(+1.74%) |
Aug 20, 2012 | 19.73 | 19.76 | 19.48 | 19.71 | 223,881 | -0.10(-0.53%) |
Aug 17, 2012 | 19.68 | 19.85 | 19.57 | 19.82 | 316,630 | +0.09(+0.46%) |
Aug 16, 2012 | 19.55 | 19.78 | 19.34 | 19.73 | 210,483 | +0.17(+0.89%) |
Aug 15, 2012 | 19.51 | 19.67 | 19.35 | 19.55 | 325,616 | -0.06(-0.32%) |
Aug 14, 2012 | 19.59 | 19.71 | 19.50 | 19.62 | 528,902 | +0.12(+0.60%) |
Aug 13, 2012 | 19.55 | 19.59 | 19.30 | 19.50 | 295,578 | -0.05(-0.25%) |
Aug 10, 2012 | 19.53 | 19.55 | 19.28 | 19.55 | 230,163 | -0.05(-0.25%) |
Aug 09, 2012 | 19.59 | 19.76 | 19.40 | 19.59 | 238,277 | +0.03(+0.18%) |
Aug 08, 2012 | 19.88 | 20.06 | 19.52 | 19.56 | 450,288 | -0.35(-1.74%) |
Aug 07, 2012 | 19.57 | 20.00 | 19.57 | 19.91 | 476,244 | +0.53(+2.75%) |
Aug 06, 2012 | 19.48 | 19.66 | 19.11 | 19.37 | 418,446 | -0.15(-0.74%) |
Aug 03, 2012 | 19.66 | 19.94 | 19.46 | 19.52 | 491,054 | +0.30(+1.55%) |
Aug 02, 2012 | 19.03 | 19.41 | 18.94 | 19.22 | 401,021 | +0.08(+0.43%) |
Aug 01, 2012 | 19.79 | 19.94 | 19.11 | 19.14 | 696,805 | -0.47(-2.40%) |
Jul 31, 2012 | 19.43 | 19.84 | 19.32 | 19.61 | 645,730 | +0.11(+0.57%) |
Jul 30, 2012 | 19.28 | 19.65 | 19.14 | 19.50 | 581,542 | +0.18(+0.93%) |
Jul 27, 2012 | 19.05 | 19.52 | 18.84 | 19.32 | 564,419 | +0.30(+1.60%) |
Jul 26, 2012 | 18.78 | 19.39 | 18.47 | 19.01 | 1,038,193 | +0.74(+4.05%) |
Jul 25, 2012 | 18.24 | 18.60 | 18.09 | 18.27 | 570,085 | +0.12(+0.69%) |
Jul 24, 2012 | 18.49 | 18.49 | 18.00 | 18.15 | 447,942 | -0.30(-1.61%) |
Jul 23, 2012 | 18.17 | 18.51 | 17.94 | 18.45 | 506,501 | +0.00(+0.00%) |
Jul 20, 2012 | 18.38 | 18.71 | 18.22 | 18.45 | 544,894 | -0.04(-0.22%) |
Jul 19, 2012 | 18.69 | 18.98 | 18.28 | 18.49 | 775,569 | -0.20(-1.07%) |
Jul 18, 2012 | 18.51 | 18.69 | 18.39 | 18.69 | 431,645 | +0.15(+0.78%) |
Jul 17, 2012 | 18.27 | 18.56 | 18.16 | 18.54 | 306,222 | +0.33(+1.79%) |
Jul 16, 2012 | 18.28 | 18.32 | 18.03 | 18.22 | 411,142 | -0.10(-0.57%) |
Jul 13, 2012 | 18.05 | 18.52 | 18.05 | 18.32 | 568,290 | +0.29(+1.61%) |
Jul 12, 2012 | 17.91 | 18.09 | 17.77 | 18.03 | 336,357 | -0.08(-0.46%) |
Jul 11, 2012 | 18.09 | 18.27 | 17.95 | 18.11 | 338,357 | +0.03(+0.19%) |
Jul 10, 2012 | 18.04 | 18.31 | 17.95 | 18.08 | 379,659 | +0.14(+0.77%) |
Jul 09, 2012 | 17.88 | 18.14 | 17.69 | 17.94 | 480,650 | -0.03(-0.19%) |
Jul 06, 2012 | 17.87 | 18.07 | 17.87 | 17.97 | 302,488 | -0.16(-0.88%) |
Jul 05, 2012 | 17.97 | 18.17 | 17.88 | 18.13 | 360,348 | +0.13(+0.73%) |
Jul 03, 2012 | 17.70 | 18.13 | 17.70 | 18.00 | 469,213 | +0.30(+1.68%) |
Jul 02, 2012 | 17.39 | 17.70 | 17.32 | 17.70 | 527,614 | +0.44(+2.53%) |
Jun 29, 2012 | 17.34 | 17.48 | 17.14 | 17.27 | 591,765 | +0.35(+2.05%) |
Jun 28, 2012 | 16.53 | 16.92 | 16.49 | 16.92 | 468,994 | +0.21(+1.28%) |
Jun 27, 2012 | 16.57 | 16.80 | 16.49 | 16.71 | 491,945 | +0.23(+1.39%) |
Jun 26, 2012 | 16.67 | 16.80 | 16.44 | 16.48 | 526,790 | -0.10(-0.63%) |
Jun 25, 2012 | 16.71 | 16.75 | 16.49 | 16.58 | 339,285 | -0.39(-2.32%) |
Jun 22, 2012 | 16.80 | 16.99 | 16.76 | 16.98 | 1,069,156 | +0.31(+1.87%) |
Jun 21, 2012 | 17.01 | 17.05 | 16.58 | 16.67 | 424,047 | -0.33(-1.96%) |
Jun 20, 2012 | 16.67 | 17.02 | 16.63 | 17.00 | 360,742 | +0.36(+2.16%) |
Jun 19, 2012 | 16.66 | 16.89 | 16.44 | 16.64 | 440,260 | +0.09(+0.54%) |
Jun 18, 2012 | 16.13 | 16.56 | 16.08 | 16.55 | 651,156 | +0.30(+1.83%) |
Jun 15, 2012 | 16.16 | 16.29 | 16.03 | 16.25 | 707,534 | +0.15(+0.95%) |
Jun 14, 2012 | 16.26 | 16.42 | 15.84 | 16.10 | 447,053 | -0.10(-0.64%) |
Jun 13, 2012 | 16.26 | 16.37 | 16.09 | 16.20 | 603,976 | -0.09(-0.55%) |
Jun 12, 2012 | 15.95 | 16.30 | 15.86 | 16.29 | 487,634 | +0.45(+2.84%) |
Jun 11, 2012 | 16.50 | 16.57 | 15.83 | 15.84 | 408,476 | -0.46(-2.80%) |
Jun 08, 2012 | 16.12 | 16.51 | 15.96 | 16.30 | 429,555 | +0.07(+0.43%) |
Jun 07, 2012 | 16.49 | 16.60 | 16.22 | 16.23 | 429,028 | -0.01(-0.09%) |
Jun 06, 2012 | 15.79 | 16.26 | 15.79 | 16.24 | 345,602 | +0.64(+4.08%) |
Jun 05, 2012 | 15.41 | 15.77 | 15.34 | 15.61 | 692,283 | +0.11(+0.72%) |
Jun 04, 2012 | 15.42 | 15.62 | 15.32 | 15.50 | 512,651 | +0.19(+1.27%) |
Jun 01, 2012 | 15.63 | 15.72 | 15.29 | 15.30 | 671,366 | -0.71(-4.41%) |
May 31, 2012 | 15.88 | 16.15 | 15.59 | 16.01 | 569,912 | +0.17(+1.09%) |
May 30, 2012 | 16.04 | 16.08 | 15.78 | 15.84 | 362,916 | -0.44(-2.68%) |
May 29, 2012 | 16.06 | 16.31 | 15.93 | 16.27 | 409,012 | +0.43(+2.71%) |
May 25, 2012 | 15.93 | 16.02 | 15.75 | 15.84 | 411,594 | -0.07(-0.43%) |
May 24, 2012 | 15.95 | 16.24 | 15.61 | 15.91 | 403,576 | -0.05(-0.30%) |
May 23, 2012 | 15.79 | 15.99 | 15.55 | 15.96 | 455,077 | +0.06(+0.39%) |
May 22, 2012 | 16.11 | 16.13 | 15.79 | 15.90 | 489,421 | -0.21(-1.33%) |
May 21, 2012 | 15.79 | 16.11 | 15.61 | 16.11 | 746,011 | +0.37(+2.33%) |
May 18, 2012 | 15.45 | 15.86 | 15.39 | 15.74 | 857,314 | +0.30(+1.93%) |
May 17, 2012 | 16.06 | 16.06 | 15.45 | 15.45 | 596,602 | -0.54(-3.38%) |
May 16, 2012 | 16.17 | 16.55 | 15.97 | 15.99 | 584,096 | -0.07(-0.43%) |
May 15, 2012 | 16.03 | 16.29 | 15.89 | 16.06 | 574,028 | +0.09(+0.56%) |
May 14, 2012 | 16.18 | 16.25 | 15.88 | 15.97 | 764,789 | -0.40(-2.43%) |
May 11, 2012 | 16.33 | 16.49 | 16.27 | 16.36 | 979,755 | -0.10(-0.62%) |
May 10, 2012 | 16.39 | 16.56 | 16.28 | 16.47 | 946,504 | +0.23(+1.39%) |
May 09, 2012 | 15.90 | 16.36 | 15.80 | 16.24 | 812,359 | +0.10(+0.64%) |
May 08, 2012 | 15.68 | 16.36 | 15.67 | 16.14 | 911,366 | +0.40(+2.52%) |
May 07, 2012 | 15.99 | 16.01 | 15.69 | 15.74 | 822,201 | -0.34(-2.09%) |
May 04, 2012 | 16.10 | 16.17 | 15.93 | 16.08 | 638,908 | -0.16(-0.97%) |
May 03, 2012 | 16.03 | 16.33 | 15.85 | 16.23 | 952,981 | +0.20(+1.24%) |
May 02, 2012 | 16.33 | 16.41 | 15.93 | 16.04 | 522,018 | -0.45(-2.74%) |