Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.64 | 31.97 | 28.31 | 31.66 | 1,136,495 | +4.93(+18.44%) |
Apr 29, 2013 | 26.89 | 26.99 | 26.70 | 26.73 | 161,725 | -0.10(-0.37%) |
Apr 26, 2013 | 27.10 | 27.09 | 26.75 | 26.83 | 103,658 | -0.26(-0.96%) |
Apr 25, 2013 | 26.44 | 27.13 | 26.44 | 27.09 | 115,423 | +0.64(+2.42%) |
Apr 24, 2013 | 25.86 | 26.62 | 25.86 | 26.45 | 128,219 | +0.60(+2.32%) |
Apr 23, 2013 | 25.79 | 25.95 | 25.64 | 25.85 | 173,426 | +0.07(+0.27%) |
Apr 22, 2013 | 25.75 | 25.89 | 25.48 | 25.78 | 97,548 | +0.01(+0.04%) |
Apr 19, 2013 | 25.75 | 25.91 | 25.40 | 25.77 | 110,116 | +0.04(+0.16%) |
Apr 18, 2013 | 25.88 | 25.98 | 25.54 | 25.73 | 65,619 | -0.15(-0.58%) |
Apr 17, 2013 | 25.83 | 25.97 | 25.63 | 25.88 | 92,803 | -0.22(-0.84%) |
Apr 16, 2013 | 25.87 | 26.13 | 25.81 | 26.10 | 118,068 | +0.27(+1.05%) |
Apr 15, 2013 | 25.76 | 26.20 | 25.72 | 25.83 | 264,281 | -0.01(-0.04%) |
Apr 12, 2013 | 26.64 | 26.64 | 25.73 | 25.84 | 142,069 | -1.01(-3.76%) |
Apr 11, 2013 | 26.96 | 27.07 | 26.68 | 26.85 | 169,404 | +0.05(+0.19%) |
Apr 10, 2013 | 26.19 | 26.86 | 26.15 | 26.80 | 173,644 | +0.72(+2.76%) |
Apr 09, 2013 | 26.09 | 26.40 | 25.97 | 26.08 | 199,958 | -0.03(-0.11%) |
Apr 08, 2013 | 26.37 | 26.40 | 25.99 | 26.11 | 87,976 | -0.27(-1.02%) |
Apr 05, 2013 | 25.69 | 26.44 | 25.56 | 26.38 | 275,995 | +0.37(+1.42%) |
Apr 04, 2013 | 25.97 | 26.24 | 25.82 | 26.01 | 188,233 | +0.10(+0.39%) |
Apr 03, 2013 | 26.27 | 26.50 | 25.82 | 25.91 | 145,102 | -0.35(-1.33%) |
Apr 02, 2013 | 26.40 | 26.51 | 26.21 | 26.26 | 160,352 | -0.14(-0.53%) |
Apr 01, 2013 | 27.16 | 27.16 | 26.28 | 26.40 | 155,796 | -0.76(-2.80%) |
Mar 28, 2013 | 26.76 | 27.24 | 26.63 | 27.16 | 199,949 | +0.45(+1.68%) |
Mar 27, 2013 | 26.26 | 26.79 | 26.21 | 26.71 | 151,091 | +0.44(+1.67%) |
Mar 26, 2013 | 26.21 | 26.35 | 26.12 | 26.27 | 288,409 | +0.19(+0.73%) |
Mar 25, 2013 | 26.02 | 26.32 | 25.97 | 26.08 | 169,363 | +0.09(+0.35%) |
Mar 22, 2013 | 26.02 | 26.25 | 25.88 | 25.99 | 158,587 | -0.04(-0.15%) |
Mar 21, 2013 | 25.86 | 26.05 | 25.75 | 26.03 | 359,876 | +0.03(+0.12%) |
Mar 20, 2013 | 25.79 | 26.09 | 25.74 | 26.00 | 189,457 | +0.29(+1.13%) |
Mar 19, 2013 | 25.59 | 25.83 | 25.50 | 25.71 | 183,468 | +0.05(+0.19%) |
Mar 18, 2013 | 25.80 | 26.04 | 25.33 | 25.66 | 346,318 | -0.36(-1.38%) |
Mar 15, 2013 | 26.07 | 26.12 | 25.96 | 26.02 | 186,550 | -0.01(-0.04%) |
Mar 14, 2013 | 25.81 | 26.24 | 25.81 | 26.03 | 128,913 | +0.22(+0.85%) |
Mar 13, 2013 | 26.02 | 26.16 | 25.73 | 25.81 | 210,180 | -0.23(-0.88%) |
Mar 12, 2013 | 26.31 | 26.53 | 25.98 | 26.04 | 184,228 | -0.25(-0.95%) |
Mar 11, 2013 | 25.83 | 26.36 | 25.83 | 26.29 | 81,345 | +0.44(+1.70%) |
Mar 08, 2013 | 26.76 | 26.80 | 25.84 | 25.85 | 127,262 | -0.65(-2.45%) |
Mar 07, 2013 | 26.03 | 26.64 | 26.03 | 26.50 | 246,933 | +0.54(+2.08%) |
Mar 06, 2013 | 25.93 | 26.05 | 25.61 | 25.96 | 147,677 | +0.04(+0.15%) |
Mar 05, 2013 | 26.17 | 26.19 | 25.85 | 25.92 | 160,706 | -0.33(-1.26%) |
Mar 04, 2013 | 26.28 | 26.52 | 25.99 | 26.25 | 91,103 | -0.12(-0.46%) |
Mar 01, 2013 | 26.26 | 26.47 | 26.00 | 26.37 | 110,850 | +0.02(+0.08%) |
Feb 28, 2013 | 26.25 | 26.43 | 26.10 | 26.35 | 150,566 | +0.07(+0.27%) |
Feb 27, 2013 | 25.70 | 26.54 | 25.62 | 26.28 | 140,944 | +0.53(+2.06%) |
Feb 26, 2013 | 26.20 | 26.20 | 25.60 | 25.75 | 240,816 | -0.51(-1.94%) |
Feb 25, 2013 | 26.62 | 26.84 | 26.24 | 26.26 | 110,163 | -0.29(-1.09%) |
Feb 22, 2013 | 26.42 | 27.09 | 26.29 | 26.55 | 136,046 | +0.03(+0.11%) |
Feb 21, 2013 | 27.30 | 27.35 | 26.21 | 26.52 | 231,794 | -0.90(-3.28%) |
Feb 20, 2013 | 27.38 | 27.42 | 27.23 | 27.42 | 182,655 | -0.09(-0.33%) |
Feb 19, 2013 | 27.04 | 27.59 | 26.93 | 27.51 | 163,301 | +0.19(+0.70%) |
Feb 15, 2013 | 26.94 | 27.36 | 26.82 | 27.32 | 135,336 | +0.24(+0.89%) |
Feb 14, 2013 | 27.06 | 27.34 | 26.97 | 27.08 | 147,699 | +0.02(+0.07%) |
Feb 13, 2013 | 27.43 | 27.60 | 26.86 | 27.06 | 383,587 | -1.20(-4.25%) |
Feb 12, 2013 | 27.71 | 28.35 | 27.70 | 28.26 | 237,786 | +0.56(+2.02%) |
Feb 11, 2013 | 27.39 | 27.78 | 27.32 | 27.70 | 169,588 | +0.24(+0.87%) |
Feb 08, 2013 | 27.11 | 27.55 | 27.04 | 27.46 | 128,796 | +0.30(+1.10%) |
Feb 07, 2013 | 26.95 | 27.16 | 26.80 | 27.16 | 144,756 | +0.15(+0.56%) |
Feb 06, 2013 | 26.87 | 27.05 | 26.77 | 27.01 | 127,902 | +0.43(+1.62%) |
Feb 04, 2013 | 26.44 | 26.73 | 26.36 | 26.58 | 200,592 | -0.10(-0.37%) |
Feb 01, 2013 | 26.72 | 26.95 | 26.36 | 26.68 | 204,908 | -0.15(-0.56%) |
Jan 31, 2013 | 26.35 | 27.06 | 26.29 | 26.83 | 387,502 | +0.56(+2.13%) |
Jan 30, 2013 | 24.31 | 26.51 | 24.25 | 26.27 | 350,788 | +2.01(+8.29%) |
Jan 29, 2013 | 24.27 | 24.57 | 23.82 | 24.26 | 154,966 | -0.05(-0.21%) |
Jan 28, 2013 | 24.71 | 25.09 | 24.28 | 24.31 | 152,143 | -0.45(-1.82%) |
Jan 25, 2013 | 24.30 | 24.76 | 24.16 | 24.76 | 112,194 | +0.41(+1.68%) |
Jan 24, 2013 | 24.07 | 24.57 | 24.07 | 24.35 | 89,467 | +0.06(+0.25%) |
Jan 23, 2013 | 24.06 | 24.38 | 23.72 | 24.29 | 144,050 | +0.15(+0.62%) |
Jan 22, 2013 | 24.14 | 24.33 | 24.03 | 24.14 | 122,723 | -0.49(-1.99%) |
Jan 18, 2013 | 24.99 | 25.01 | 24.52 | 24.63 | 149,245 | -0.55(-2.18%) |
Jan 17, 2013 | 24.61 | 25.32 | 24.49 | 25.18 | 206,348 | +0.70(+2.86%) |
Jan 16, 2013 | 24.60 | 24.66 | 24.35 | 24.48 | 70,415 | -0.17(-0.69%) |
Jan 15, 2013 | 24.97 | 25.17 | 24.60 | 24.65 | 125,799 | -0.32(-1.28%) |
Jan 14, 2013 | 24.54 | 25.00 | 24.46 | 24.97 | 171,379 | +0.33(+1.34%) |
Jan 11, 2013 | 24.09 | 24.71 | 24.07 | 24.64 | 207,818 | +0.56(+2.33%) |
Jan 10, 2013 | 23.92 | 24.23 | 23.81 | 24.08 | 128,945 | +0.24(+1.01%) |
Jan 09, 2013 | 24.16 | 24.20 | 23.64 | 23.84 | 177,777 | -0.27(-1.12%) |
Jan 08, 2013 | 23.18 | 24.13 | 23.18 | 24.11 | 278,236 | +1.04(+4.51%) |
Jan 07, 2013 | 23.23 | 23.30 | 22.97 | 23.07 | 155,637 | -0.27(-1.16%) |
Jan 04, 2013 | 23.24 | 23.40 | 23.07 | 23.34 | 83,322 | +0.14(+0.60%) |
Jan 03, 2013 | 23.36 | 23.40 | 23.09 | 23.20 | 85,838 | -0.16(-0.68%) |
Jan 02, 2013 | 23.46 | 23.48 | 23.23 | 23.36 | 156,691 | +0.24(+1.04%) |
Dec 31, 2012 | 22.95 | 23.24 | 22.85 | 23.12 | 135,399 | +0.09(+0.39%) |
Dec 28, 2012 | 23.32 | 23.32 | 22.93 | 23.03 | 139,452 | -0.31(-1.33%) |
Dec 27, 2012 | 23.84 | 23.86 | 23.18 | 23.34 | 143,765 | -0.46(-1.93%) |
Dec 26, 2012 | 24.00 | 24.00 | 23.65 | 23.80 | 96,607 | -0.20(-0.83%) |
Dec 24, 2012 | 23.90 | 24.24 | 23.90 | 24.00 | 74,652 | +0.02(+0.08%) |
Dec 21, 2012 | 23.73 | 24.08 | 23.34 | 23.98 | 241,431 | +0.02(+0.08%) |
Dec 20, 2012 | 24.54 | 24.54 | 23.88 | 23.96 | 130,677 | -0.58(-2.36%) |
Dec 19, 2012 | 24.38 | 25.03 | 24.37 | 24.54 | 194,904 | +0.16(+0.66%) |
Dec 18, 2012 | 23.67 | 24.40 | 23.57 | 24.38 | 298,556 | +0.74(+3.13%) |
Dec 17, 2012 | 23.52 | 23.75 | 23.33 | 23.64 | 235,527 | +0.12(+0.51%) |
Dec 14, 2012 | 23.26 | 23.67 | 23.26 | 23.52 | 196,313 | +0.21(+0.90%) |
Dec 13, 2012 | 23.32 | 23.57 | 23.23 | 23.31 | 98,618 | -0.04(-0.17%) |
Dec 12, 2012 | 23.28 | 23.54 | 23.28 | 23.35 | 94,332 | +0.14(+0.60%) |
Dec 11, 2012 | 23.01 | 23.30 | 22.64 | 23.21 | 135,837 | +0.22(+0.96%) |
Dec 10, 2012 | 23.05 | 23.29 | 22.91 | 22.99 | 165,112 | +0.16(+0.70%) |
Dec 07, 2012 | 23.12 | 23.25 | 22.74 | 22.83 | 128,613 | -0.20(-0.87%) |
Dec 06, 2012 | 23.07 | 23.24 | 22.77 | 23.03 | 144,868 | -0.04(-0.17%) |
Dec 05, 2012 | 23.20 | 23.27 | 22.93 | 23.07 | 152,853 | -0.05(-0.22%) |
Dec 04, 2012 | 23.40 | 23.65 | 23.04 | 23.12 | 96,921 | +0.13(+0.57%) |
Nov 30, 2012 | 23.00 | 23.09 | 22.58 | 22.99 | 661,911 | -0.12(-0.52%) |
Nov 29, 2012 | 23.28 | 23.32 | 22.51 | 23.11 | 299,456 | -0.18(-0.77%) |
Nov 28, 2012 | 23.76 | 24.32 | 22.90 | 23.29 | 287,128 | -0.93(-3.84%) |
Nov 27, 2012 | 23.84 | 24.33 | 23.69 | 24.22 | 156,422 | +0.40(+1.68%) |
Nov 26, 2012 | 23.93 | 23.94 | 23.66 | 23.82 | 115,444 | -0.38(-1.57%) |
Nov 23, 2012 | 23.92 | 24.20 | 23.84 | 24.20 | 55,434 | +0.12(+0.50%) |
Nov 21, 2012 | 24.07 | 24.15 | 23.88 | 24.08 | 56,096 | +0.01(+0.04%) |
Nov 20, 2012 | 24.31 | 24.31 | 23.85 | 24.07 | 123,777 | -0.13(-0.54%) |
Nov 19, 2012 | 24.01 | 24.32 | 24.00 | 24.20 | 111,845 | +0.43(+1.81%) |
Nov 16, 2012 | 23.51 | 23.79 | 23.44 | 23.77 | 106,622 | +0.23(+0.98%) |
Nov 15, 2012 | 23.44 | 23.55 | 23.11 | 23.54 | 123,936 | +0.01(+0.04%) |
Nov 14, 2012 | 23.63 | 23.67 | 23.19 | 23.53 | 167,182 | -0.04(-0.17%) |
Nov 13, 2012 | 23.87 | 23.94 | 23.41 | 23.57 | 183,521 | -0.50(-2.08%) |
Nov 12, 2012 | 24.34 | 24.34 | 23.92 | 24.07 | 120,940 | -0.26(-1.07%) |
Nov 09, 2012 | 24.39 | 24.74 | 24.22 | 24.33 | 99,655 | -0.14(-0.57%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.37 | 24.47 | 80,854 | -0.21(-0.85%) |
Nov 07, 2012 | 24.74 | 25.01 | 24.66 | 24.68 | 219,484 | -0.17(-0.68%) |
Nov 06, 2012 | 26.02 | 26.08 | 24.64 | 24.85 | 310,854 | -1.23(-4.72%) |
Nov 05, 2012 | 26.10 | 26.39 | 26.07 | 26.08 | 66,039 | -0.06(-0.23%) |
Nov 02, 2012 | 26.35 | 26.39 | 26.07 | 26.14 | 78,058 | -0.19(-0.72%) |
Nov 01, 2012 | 26.00 | 26.33 | 25.56 | 26.33 | 145,364 | +0.23(+0.88%) |
Oct 31, 2012 | 25.52 | 26.11 | 25.47 | 26.10 | 154,073 | +0.84(+3.33%) |
Oct 26, 2012 | 26.10 | 25.26 | 25.26 | 25.26 | 236,100 | -0.89(-3.40%) |
Oct 25, 2012 | 25.72 | 26.29 | 25.72 | 26.15 | 103,196 | +0.65(+2.55%) |
Oct 24, 2012 | 25.63 | 25.91 | 25.35 | 25.50 | 90,080 | -0.13(-0.51%) |
Oct 23, 2012 | 25.60 | 25.75 | 25.04 | 25.63 | 114,493 | -0.14(-0.54%) |
Oct 19, 2012 | 26.31 | 26.36 | 25.66 | 25.77 | 113,735 | -0.82(-3.08%) |
Oct 18, 2012 | 26.69 | 26.91 | 26.47 | 26.59 | 50,444 | -0.21(-0.78%) |
Oct 17, 2012 | 26.72 | 26.90 | 26.52 | 26.80 | 56,381 | +0.04(+0.15%) |
Oct 16, 2012 | 26.70 | 27.01 | 26.62 | 26.76 | 100,805 | -0.04(-0.15%) |
Oct 15, 2012 | 26.63 | 26.80 | 26.49 | 26.80 | 72,033 | +0.22(+0.83%) |
Oct 12, 2012 | 26.61 | 26.94 | 26.47 | 26.58 | 62,395 | -0.04(-0.15%) |
Oct 11, 2012 | 26.72 | 27.13 | 26.51 | 26.62 | 85,648 | +0.01(+0.04%) |
Oct 10, 2012 | 26.43 | 26.71 | 26.39 | 26.61 | 93,388 | +0.05(+0.19%) |
Oct 09, 2012 | 26.87 | 27.35 | 26.49 | 26.56 | 122,746 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 26.83 | 26.63 | 26.70 | 33,718 | -0.19(-0.71%) |
Oct 05, 2012 | 27.24 | 27.46 | 26.77 | 26.89 | 72,767 | -0.19(-0.70%) |
Oct 04, 2012 | 26.98 | 27.22 | 26.69 | 27.08 | 83,323 | +0.18(+0.67%) |
Oct 03, 2012 | 26.93 | 27.19 | 26.82 | 26.90 | 52,238 | -0.09(-0.33%) |
Oct 02, 2012 | 26.82 | 26.99 | 26.57 | 26.99 | 81,701 | +0.23(+0.86%) |
Oct 01, 2012 | 26.92 | 26.97 | 26.52 | 26.76 | 100,587 | -0.10(-0.37%) |
Sep 28, 2012 | 26.87 | 27.17 | 26.75 | 26.86 | 109,285 | -0.13(-0.48%) |
Sep 27, 2012 | 26.95 | 27.29 | 26.66 | 26.99 | 114,793 | +0.23(+0.86%) |
Sep 26, 2012 | 27.36 | 27.40 | 26.63 | 26.76 | 127,049 | -0.56(-2.05%) |
Sep 25, 2012 | 27.42 | 27.59 | 27.07 | 27.32 | 125,314 | -0.10(-0.36%) |
Sep 24, 2012 | 27.13 | 27.44 | 26.99 | 27.42 | 99,971 | +0.21(+0.77%) |
Sep 21, 2012 | 27.58 | 27.60 | 27.15 | 27.21 | 198,044 | -0.26(-0.95%) |
Sep 20, 2012 | 27.20 | 27.55 | 27.07 | 27.47 | 116,631 | +0.00(+0.00%) |
Sep 19, 2012 | 27.38 | 27.71 | 27.36 | 27.47 | 78,747 | +0.13(+0.48%) |
Sep 18, 2012 | 26.66 | 27.69 | 26.65 | 27.34 | 181,548 | +0.52(+1.94%) |
Sep 17, 2012 | 26.57 | 27.05 | 26.37 | 26.82 | 197,131 | +0.05(+0.19%) |
Sep 14, 2012 | 27.37 | 27.42 | 26.52 | 26.77 | 243,547 | -0.59(-2.16%) |
Sep 13, 2012 | 27.34 | 27.59 | 27.13 | 27.36 | 109,076 | +0.02(+0.07%) |
Sep 12, 2012 | 27.32 | 27.69 | 27.17 | 27.34 | 108,188 | +0.11(+0.40%) |
Sep 11, 2012 | 27.18 | 27.26 | 27.09 | 27.23 | 101,663 | +0.10(+0.37%) |
Sep 10, 2012 | 26.80 | 27.37 | 26.69 | 27.13 | 144,018 | +0.29(+1.08%) |
Sep 07, 2012 | 27.00 | 27.06 | 26.61 | 26.84 | 225,394 | -0.02(-0.07%) |
Sep 06, 2012 | 26.80 | 27.37 | 26.75 | 26.86 | 195,469 | +0.38(+1.44%) |
Sep 05, 2012 | 26.24 | 26.52 | 25.92 | 26.48 | 94,606 | +0.06(+0.23%) |
Sep 04, 2012 | 26.19 | 26.80 | 26.15 | 26.42 | 184,521 | +0.31(+1.19%) |
Aug 31, 2012 | 25.97 | 26.13 | 25.86 | 26.11 | 127,169 | +0.32(+1.24%) |
Aug 30, 2012 | 25.88 | 26.04 | 25.74 | 25.79 | 80,866 | -0.20(-0.77%) |
Aug 29, 2012 | 25.69 | 26.09 | 25.69 | 25.99 | 88,439 | +0.18(+0.70%) |
Aug 27, 2012 | 25.93 | 25.94 | 25.66 | 25.81 | 234,143 | -0.02(-0.08%) |
Aug 24, 2012 | 25.88 | 26.03 | 25.62 | 25.83 | 282,732 | -0.13(-0.50%) |
Aug 23, 2012 | 26.08 | 26.08 | 25.58 | 25.96 | 133,953 | -0.09(-0.35%) |
Aug 22, 2012 | 25.22 | 26.17 | 25.21 | 26.05 | 254,639 | +0.71(+2.80%) |
Aug 21, 2012 | 24.57 | 25.53 | 24.57 | 25.34 | 166,156 | +0.88(+3.60%) |
Aug 20, 2012 | 24.68 | 24.85 | 24.34 | 24.46 | 116,857 | -0.20(-0.81%) |
Aug 17, 2012 | 24.33 | 24.97 | 24.28 | 24.66 | 140,305 | +0.28(+1.15%) |
Aug 16, 2012 | 24.21 | 24.50 | 24.10 | 24.38 | 79,893 | +0.17(+0.70%) |
Aug 15, 2012 | 24.23 | 24.31 | 24.03 | 24.21 | 66,025 | -0.06(-0.25%) |
Aug 14, 2012 | 24.16 | 24.36 | 24.14 | 24.27 | 52,321 | +0.17(+0.71%) |
Aug 13, 2012 | 24.03 | 24.29 | 23.96 | 24.10 | 77,454 | -0.04(-0.17%) |
Aug 10, 2012 | 23.97 | 24.17 | 23.95 | 24.14 | 67,434 | +0.05(+0.21%) |
Aug 09, 2012 | 24.05 | 24.22 | 23.95 | 24.09 | 80,475 | -0.05(-0.21%) |
Aug 08, 2012 | 23.87 | 24.18 | 23.35 | 24.14 | 140,135 | +0.21(+0.88%) |
Aug 07, 2012 | 23.99 | 24.12 | 23.77 | 23.93 | 90,473 | +0.17(+0.72%) |
Aug 06, 2012 | 23.75 | 23.95 | 23.72 | 23.76 | 28,184 | +0.02(+0.08%) |
Aug 03, 2012 | 23.68 | 24.01 | 23.56 | 23.74 | 99,243 | +0.43(+1.84%) |
Aug 02, 2012 | 23.42 | 23.57 | 23.18 | 23.31 | 91,015 | -0.26(-1.10%) |
Aug 01, 2012 | 23.69 | 23.88 | 23.49 | 23.57 | 114,933 | +0.00(+0.00%) |
Jul 31, 2012 | 23.91 | 24.29 | 23.55 | 23.57 | 105,535 | -0.32(-1.34%) |
Jul 30, 2012 | 23.84 | 24.16 | 23.82 | 23.89 | 82,670 | +0.00(+0.00%) |
Jul 27, 2012 | 23.92 | 24.20 | 23.81 | 23.89 | 142,232 | +0.16(+0.67%) |
Jul 26, 2012 | 23.41 | 23.83 | 23.38 | 23.73 | 186,127 | +0.65(+2.82%) |
Jul 25, 2012 | 23.06 | 23.16 | 22.74 | 23.08 | 127,605 | -0.28(-1.20%) |
Jul 24, 2012 | 23.52 | 23.62 | 23.14 | 23.36 | 116,402 | -0.20(-0.85%) |
Jul 23, 2012 | 22.92 | 23.66 | 22.89 | 23.56 | 118,449 | +0.05(+0.21%) |
Jul 20, 2012 | 23.75 | 23.84 | 23.36 | 23.51 | 171,346 | -0.60(-2.49%) |
Jul 19, 2012 | 23.74 | 24.32 | 23.72 | 24.11 | 172,069 | +0.37(+1.56%) |
Jul 18, 2012 | 23.32 | 23.77 | 23.32 | 23.74 | 209,844 | +0.38(+1.63%) |
Jul 17, 2012 | 22.87 | 23.81 | 22.87 | 23.36 | 213,789 | +0.53(+2.32%) |
Jul 16, 2012 | 22.55 | 22.87 | 22.43 | 22.83 | 164,176 | +0.22(+0.97%) |
Jul 13, 2012 | 22.53 | 22.71 | 22.53 | 22.61 | 107,754 | +0.08(+0.36%) |
Jul 12, 2012 | 22.80 | 22.80 | 22.25 | 22.53 | 185,981 | -0.51(-2.21%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.74 | 23.04 | 161,629 | +0.20(+0.88%) |
Jul 10, 2012 | 23.41 | 23.49 | 22.70 | 22.84 | 106,442 | -0.59(-2.52%) |
Jul 09, 2012 | 23.29 | 23.66 | 23.27 | 23.43 | 80,243 | -0.01(-0.04%) |
Jul 06, 2012 | 23.59 | 23.63 | 23.19 | 23.44 | 89,634 | -0.29(-1.22%) |
Jul 05, 2012 | 24.04 | 24.26 | 23.72 | 23.73 | 166,182 | -0.81(-3.30%) |
Jul 03, 2012 | 24.03 | 24.60 | 23.98 | 24.54 | 144,167 | +0.55(+2.29%) |
Jul 02, 2012 | 23.98 | 24.00 | 23.78 | 23.99 | 52,012 | +0.00(+0.00%) |
Jun 29, 2012 | 23.67 | 24.00 | 23.41 | 23.99 | 264,971 | +0.89(+3.85%) |
Jun 28, 2012 | 22.28 | 23.13 | 22.23 | 23.10 | 247,480 | +0.58(+2.58%) |
Jun 27, 2012 | 22.56 | 22.65 | 22.38 | 22.52 | 115,737 | -0.04(-0.18%) |
Jun 26, 2012 | 22.08 | 22.59 | 22.08 | 22.56 | 95,305 | +0.49(+2.22%) |
Jun 25, 2012 | 22.25 | 22.42 | 22.00 | 22.07 | 92,885 | -0.48(-2.13%) |
Jun 22, 2012 | 22.17 | 22.58 | 22.10 | 22.55 | 113,745 | +0.49(+2.22%) |
Jun 21, 2012 | 22.90 | 23.03 | 22.04 | 22.06 | 162,699 | -0.92(-4.00%) |
Jun 20, 2012 | 23.24 | 23.35 | 22.50 | 22.98 | 180,418 | -0.23(-0.99%) |
Jun 19, 2012 | 22.78 | 23.29 | 22.62 | 23.21 | 164,603 | +0.65(+2.88%) |
Jun 18, 2012 | 22.42 | 22.70 | 22.16 | 22.56 | 192,696 | +0.02(+0.09%) |
Jun 15, 2012 | 22.56 | 22.75 | 22.42 | 22.54 | 195,850 | -0.03(-0.13%) |
Jun 14, 2012 | 22.74 | 22.84 | 22.25 | 22.57 | 155,334 | -0.17(-0.75%) |
Jun 13, 2012 | 22.51 | 22.84 | 22.50 | 22.74 | 199,417 | +0.15(+0.66%) |
Jun 12, 2012 | 22.74 | 22.82 | 22.55 | 22.59 | 123,013 | +0.01(+0.04%) |
Jun 11, 2012 | 22.77 | 23.07 | 22.57 | 22.58 | 156,240 | -0.13(-0.57%) |
Jun 08, 2012 | 22.49 | 22.72 | 22.44 | 22.71 | 119,231 | -0.10(-0.44%) |
Jun 07, 2012 | 23.14 | 23.35 | 22.81 | 22.81 | 252,203 | -0.07(-0.31%) |
Jun 06, 2012 | 22.22 | 23.00 | 22.22 | 22.88 | 163,769 | +0.76(+3.44%) |
Jun 05, 2012 | 22.20 | 22.38 | 21.98 | 22.12 | 190,562 | -0.16(-0.72%) |
Jun 04, 2012 | 22.56 | 22.58 | 21.99 | 22.28 | 241,290 | -0.14(-0.62%) |
Jun 01, 2012 | 22.20 | 22.84 | 22.16 | 22.42 | 499,450 | -0.79(-3.40%) |
May 31, 2012 | 23.27 | 24.45 | 22.57 | 23.21 | 1,445,410 | +2.79(+13.66%) |
May 30, 2012 | 20.14 | 20.95 | 20.07 | 20.42 | 215,091 | -0.11(-0.54%) |
May 29, 2012 | 20.21 | 20.53 | 20.16 | 20.53 | 104,971 | +0.35(+1.73%) |
May 25, 2012 | 20.13 | 20.48 | 20.04 | 20.18 | 118,319 | -0.05(-0.25%) |
May 24, 2012 | 20.27 | 20.50 | 20.16 | 20.23 | 137,530 | +0.00(+0.00%) |
May 23, 2012 | 20.13 | 20.24 | 19.89 | 20.23 | 161,118 | -0.08(-0.39%) |
May 22, 2012 | 20.43 | 20.50 | 20.18 | 20.31 | 101,041 | -0.03(-0.15%) |
May 21, 2012 | 20.33 | 20.40 | 19.95 | 20.34 | 140,015 | +0.07(+0.35%) |
May 18, 2012 | 20.58 | 20.58 | 20.26 | 20.27 | 132,951 | -0.28(-1.36%) |
May 17, 2012 | 20.11 | 20.66 | 20.05 | 20.55 | 247,787 | +0.34(+1.68%) |
May 16, 2012 | 20.69 | 20.70 | 20.16 | 20.21 | 268,350 | -0.49(-2.37%) |
May 15, 2012 | 20.88 | 20.93 | 20.56 | 20.70 | 270,310 | -0.18(-0.86%) |
May 14, 2012 | 20.97 | 21.07 | 20.84 | 20.88 | 140,456 | -0.33(-1.56%) |
May 11, 2012 | 21.25 | 21.55 | 21.19 | 21.21 | 97,499 | -0.14(-0.66%) |
May 10, 2012 | 21.37 | 21.68 | 21.25 | 21.35 | 172,580 | +0.07(+0.33%) |
May 09, 2012 | 21.33 | 21.40 | 21.07 | 21.28 | 314,205 | -0.32(-1.48%) |
May 08, 2012 | 21.73 | 21.81 | 21.21 | 21.60 | 219,907 | -0.25(-1.14%) |
May 07, 2012 | 21.83 | 21.93 | 21.64 | 21.85 | 196,497 | -0.11(-0.50%) |
May 04, 2012 | 22.07 | 22.30 | 21.90 | 21.96 | 144,291 | -0.31(-1.39%) |
May 03, 2012 | 22.17 | 22.33 | 21.94 | 22.27 | 196,480 | +0.10(+0.45%) |
May 02, 2012 | 22.34 | 22.63 | 22.15 | 22.17 | 178,319 | -0.37(-1.64%) |