Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.90 | 25.06 | 24.68 | 24.92 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.67 | 24.93 | 559,874 | +0.23(+0.94%) |
Apr 26, 2013 | 24.69 | 24.81 | 24.66 | 24.70 | 649,173 | +0.04(+0.16%) |
Apr 25, 2013 | 25.01 | 25.18 | 24.05 | 24.66 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.17 | 24.31 | 23.90 | 24.05 | 1,123,931 | -0.06(-0.27%) |
Apr 23, 2013 | 24.33 | 24.33 | 23.79 | 24.11 | 524,136 | +0.02(+0.08%) |
Apr 22, 2013 | 24.09 | 24.31 | 23.64 | 24.09 | 539,061 | +0.09(+0.38%) |
Apr 19, 2013 | 23.86 | 24.20 | 23.71 | 24.00 | 792,870 | +0.17(+0.73%) |
Apr 18, 2013 | 24.26 | 24.37 | 23.67 | 23.83 | 1,373,506 | -0.34(-1.39%) |
Apr 17, 2013 | 24.28 | 24.37 | 23.72 | 24.17 | 1,201,236 | -0.23(-0.93%) |
Apr 16, 2013 | 24.29 | 24.55 | 24.02 | 24.39 | 1,693,572 | +1.03(+4.40%) |
Apr 15, 2013 | 24.59 | 24.65 | 23.27 | 23.36 | 1,286,876 | -1.37(-5.55%) |
Apr 12, 2013 | 24.55 | 24.75 | 24.44 | 24.74 | 598,750 | +0.02(+0.08%) |
Apr 11, 2013 | 24.81 | 25.04 | 24.61 | 24.72 | 836,320 | -0.14(-0.57%) |
Apr 10, 2013 | 24.17 | 24.94 | 24.06 | 24.86 | 836,683 | +0.81(+3.36%) |
Apr 09, 2013 | 24.26 | 24.26 | 23.91 | 24.05 | 547,349 | -0.13(-0.54%) |
Apr 08, 2013 | 24.15 | 24.26 | 24.00 | 24.18 | 467,499 | +0.03(+0.11%) |
Apr 05, 2013 | 23.26 | 24.24 | 22.76 | 24.15 | 1,205,615 | +0.52(+2.19%) |
Apr 04, 2013 | 23.64 | 23.68 | 23.41 | 23.64 | 423,454 | +0.01(+0.03%) |
Apr 03, 2013 | 24.05 | 24.08 | 23.33 | 23.63 | 1,240,756 | -0.36(-1.48%) |
Apr 02, 2013 | 24.31 | 24.71 | 23.95 | 23.98 | 623,004 | -0.27(-1.09%) |
Apr 01, 2013 | 24.75 | 24.80 | 24.12 | 24.25 | 753,082 | -0.47(-1.91%) |
Mar 28, 2013 | 24.74 | 24.93 | 24.63 | 24.72 | 643,106 | +0.03(+0.10%) |
Mar 27, 2013 | 24.44 | 24.72 | 24.19 | 24.70 | 776,468 | +0.16(+0.63%) |
Mar 26, 2013 | 24.75 | 24.97 | 24.44 | 24.54 | 966,568 | -0.09(-0.37%) |
Mar 25, 2013 | 24.96 | 25.08 | 24.31 | 24.63 | 882,920 | -0.12(-0.47%) |
Mar 22, 2013 | 24.31 | 24.95 | 24.00 | 24.75 | 1,993,824 | +1.25(+5.32%) |
Mar 21, 2013 | 24.07 | 24.12 | 23.37 | 23.50 | 708,985 | -0.63(-2.63%) |
Mar 20, 2013 | 23.86 | 24.31 | 23.80 | 24.13 | 1,060,371 | +0.14(+0.59%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.75 | 23.99 | 677,321 | -0.21(-0.86%) |
Mar 18, 2013 | 24.04 | 24.39 | 23.97 | 24.20 | 638,408 | -0.09(-0.37%) |
Mar 15, 2013 | 24.41 | 24.44 | 24.03 | 24.29 | 1,383,017 | -0.17(-0.69%) |
Mar 14, 2013 | 24.21 | 24.46 | 23.95 | 24.46 | 882,204 | +0.30(+1.23%) |
Mar 13, 2013 | 23.32 | 24.24 | 23.32 | 24.16 | 1,430,983 | +0.84(+3.61%) |
Mar 12, 2013 | 23.38 | 23.41 | 23.11 | 23.32 | 497,481 | -0.04(-0.17%) |
Mar 11, 2013 | 23.34 | 23.52 | 23.27 | 23.36 | 470,014 | -0.20(-0.85%) |
Mar 08, 2013 | 23.39 | 23.56 | 23.14 | 23.56 | 942,068 | +0.38(+1.62%) |
Mar 07, 2013 | 23.25 | 23.31 | 23.03 | 23.18 | 775,949 | -0.13(-0.56%) |
Mar 06, 2013 | 23.56 | 23.79 | 23.21 | 23.31 | 985,779 | -0.26(-1.10%) |
Mar 05, 2013 | 23.21 | 23.75 | 23.21 | 23.57 | 1,112,724 | +0.52(+2.27%) |
Mar 04, 2013 | 22.81 | 23.10 | 22.81 | 23.05 | 868,055 | +0.13(+0.56%) |
Mar 01, 2013 | 23.05 | 23.19 | 22.74 | 22.92 | 872,787 | -0.37(-1.58%) |
Feb 28, 2013 | 23.11 | 23.38 | 22.92 | 23.29 | 791,447 | +0.23(+0.98%) |
Feb 27, 2013 | 22.77 | 23.27 | 22.65 | 23.06 | 1,501,831 | +0.41(+1.80%) |
Feb 26, 2013 | 22.63 | 22.71 | 22.47 | 22.65 | 1,687,572 | +0.23(+1.01%) |
Feb 25, 2013 | 22.88 | 22.95 | 22.41 | 22.43 | 1,408,062 | -0.41(-1.81%) |
Feb 22, 2013 | 22.63 | 22.85 | 22.43 | 22.84 | 755,545 | +0.35(+1.55%) |
Feb 21, 2013 | 23.03 | 23.06 | 22.38 | 22.49 | 1,034,178 | -0.57(-2.47%) |
Feb 20, 2013 | 23.29 | 23.60 | 22.91 | 23.06 | 1,134,974 | -0.28(-1.19%) |
Feb 19, 2013 | 23.23 | 23.40 | 23.17 | 23.34 | 1,075,243 | +0.00(+0.00%) |
Feb 15, 2013 | 23.64 | 23.78 | 23.32 | 23.34 | 1,111,747 | -0.16(-0.66%) |
Feb 14, 2013 | 23.30 | 23.71 | 23.27 | 23.49 | 939,539 | +0.08(+0.33%) |
Feb 13, 2013 | 23.05 | 23.42 | 23.02 | 23.42 | 920,180 | +0.37(+1.60%) |
Feb 12, 2013 | 23.05 | 23.13 | 22.95 | 23.05 | 1,152,221 | +0.01(+0.03%) |
Feb 11, 2013 | 22.90 | 23.05 | 22.75 | 23.04 | 1,168,074 | +0.10(+0.42%) |
Feb 08, 2013 | 22.79 | 23.07 | 22.58 | 22.94 | 1,824,962 | +0.23(+1.03%) |
Feb 07, 2013 | 23.41 | 23.41 | 22.43 | 22.71 | 3,305,462 | -1.27(-5.29%) |
Feb 06, 2013 | 24.01 | 24.13 | 23.84 | 23.98 | 1,346,758 | -0.03(-0.13%) |
Feb 04, 2013 | 24.13 | 24.32 | 23.75 | 24.01 | 699,412 | -0.30(-1.25%) |
Feb 01, 2013 | 24.29 | 24.56 | 24.13 | 24.31 | 443,683 | +0.19(+0.78%) |
Jan 31, 2013 | 23.85 | 24.34 | 23.85 | 24.13 | 1,162,709 | +0.13(+0.54%) |
Jan 30, 2013 | 24.25 | 24.35 | 23.84 | 24.00 | 924,430 | -0.32(-1.33%) |
Jan 29, 2013 | 24.41 | 24.53 | 24.20 | 24.32 | 821,097 | -0.17(-0.69%) |
Jan 28, 2013 | 24.34 | 24.53 | 24.24 | 24.49 | 604,153 | +0.17(+0.72%) |
Jan 25, 2013 | 24.53 | 24.53 | 24.14 | 24.31 | 950,900 | -0.12(-0.50%) |
Jan 24, 2013 | 23.98 | 24.53 | 23.96 | 24.44 | 1,394,851 | +0.67(+2.83%) |
Jan 23, 2013 | 23.78 | 23.96 | 23.54 | 23.76 | 939,579 | -0.01(-0.05%) |
Jan 22, 2013 | 23.59 | 23.78 | 23.53 | 23.78 | 705,317 | +0.26(+1.10%) |
Jan 18, 2013 | 23.11 | 23.54 | 23.11 | 23.52 | 799,797 | -0.05(-0.19%) |
Jan 17, 2013 | 23.04 | 23.71 | 22.98 | 23.56 | 835,686 | +0.62(+2.71%) |
Jan 16, 2013 | 22.76 | 23.03 | 22.63 | 22.94 | 876,667 | +0.23(+1.00%) |
Jan 15, 2013 | 22.73 | 22.85 | 22.65 | 22.72 | 1,023,173 | -0.16(-0.71%) |
Jan 14, 2013 | 22.74 | 22.96 | 22.47 | 22.88 | 1,611,662 | -0.23(-0.98%) |
Jan 11, 2013 | 23.21 | 23.26 | 23.03 | 23.10 | 474,422 | +0.01(+0.03%) |
Jan 10, 2013 | 23.46 | 23.46 | 22.98 | 23.10 | 1,009,993 | +0.10(+0.45%) |
Jan 09, 2013 | 22.88 | 23.22 | 22.72 | 22.99 | 798,570 | +0.25(+1.08%) |
Jan 08, 2013 | 23.06 | 23.43 | 22.65 | 22.75 | 853,809 | -0.40(-1.73%) |
Jan 07, 2013 | 23.00 | 23.31 | 22.75 | 23.15 | 644,259 | +0.15(+0.65%) |
Jan 04, 2013 | 22.92 | 23.14 | 22.76 | 23.00 | 612,882 | +0.25(+1.11%) |
Jan 03, 2013 | 23.09 | 23.23 | 22.66 | 22.75 | 643,990 | -0.25(-1.07%) |
Jan 02, 2013 | 22.85 | 23.01 | 22.59 | 22.99 | 951,897 | +0.80(+3.59%) |
Dec 31, 2012 | 22.04 | 22.24 | 22.02 | 22.20 | 794,228 | +0.16(+0.73%) |
Dec 28, 2012 | 22.00 | 22.50 | 21.92 | 22.04 | 479,535 | -0.13(-0.58%) |
Dec 27, 2012 | 22.05 | 22.31 | 21.84 | 22.17 | 519,660 | +0.07(+0.32%) |
Dec 26, 2012 | 22.27 | 22.29 | 21.94 | 22.09 | 499,128 | -0.14(-0.64%) |
Dec 24, 2012 | 22.24 | 22.26 | 22.05 | 22.24 | 150,639 | +0.05(+0.23%) |
Dec 21, 2012 | 21.94 | 22.35 | 21.62 | 22.19 | 1,868,279 | +0.05(+0.20%) |
Dec 20, 2012 | 21.87 | 22.19 | 21.75 | 22.14 | 436,300 | +0.22(+1.00%) |
Dec 19, 2012 | 21.75 | 22.13 | 21.68 | 21.92 | 679,555 | +0.13(+0.59%) |
Dec 18, 2012 | 21.50 | 21.94 | 21.47 | 21.79 | 765,688 | +0.31(+1.45%) |
Dec 17, 2012 | 21.38 | 21.62 | 21.29 | 21.48 | 814,088 | +0.14(+0.67%) |
Dec 14, 2012 | 21.19 | 21.51 | 21.15 | 21.34 | 591,481 | +0.22(+1.04%) |
Dec 13, 2012 | 21.21 | 21.56 | 21.04 | 21.12 | 457,920 | -0.14(-0.64%) |
Dec 12, 2012 | 21.65 | 21.73 | 21.23 | 21.25 | 692,514 | -0.31(-1.44%) |
Dec 11, 2012 | 21.77 | 21.84 | 21.42 | 21.56 | 543,019 | -0.05(-0.21%) |
Dec 10, 2012 | 21.57 | 21.92 | 21.43 | 21.61 | 629,348 | +0.04(+0.18%) |
Dec 07, 2012 | 21.67 | 21.67 | 21.36 | 21.57 | 538,494 | +0.10(+0.45%) |
Dec 06, 2012 | 21.40 | 21.58 | 21.31 | 21.47 | 403,491 | +0.17(+0.79%) |
Dec 05, 2012 | 21.20 | 21.51 | 21.07 | 21.31 | 896,109 | +0.14(+0.64%) |
Dec 04, 2012 | 21.20 | 21.32 | 20.90 | 21.17 | 919,713 | -0.47(-2.18%) |
Nov 30, 2012 | 21.78 | 21.84 | 21.58 | 21.64 | 739,133 | -0.05(-0.21%) |
Nov 29, 2012 | 21.95 | 21.97 | 21.49 | 21.69 | 580,313 | -0.07(-0.33%) |
Nov 28, 2012 | 21.67 | 21.82 | 21.36 | 21.76 | 605,754 | +0.05(+0.24%) |
Nov 27, 2012 | 21.65 | 21.98 | 21.62 | 21.71 | 510,098 | +0.03(+0.15%) |
Nov 26, 2012 | 21.68 | 21.98 | 21.54 | 21.67 | 541,780 | +0.00(+0.00%) |
Nov 23, 2012 | 21.65 | 21.73 | 21.41 | 21.67 | 193,310 | +0.07(+0.33%) |
Nov 21, 2012 | 21.30 | 21.64 | 21.13 | 21.60 | 367,864 | +0.21(+1.00%) |
Nov 20, 2012 | 21.62 | 21.68 | 21.35 | 21.39 | 806,372 | -0.22(-1.02%) |
Nov 19, 2012 | 21.68 | 21.74 | 21.41 | 21.61 | 702,392 | +0.11(+0.51%) |
Nov 16, 2012 | 21.18 | 21.64 | 20.89 | 21.50 | 814,598 | +0.31(+1.47%) |
Nov 15, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 891,395 | -0.14(-0.64%) |
Nov 14, 2012 | 22.04 | 22.18 | 21.31 | 21.32 | 615,593 | -0.60(-2.75%) |
Nov 13, 2012 | 21.96 | 22.35 | 21.91 | 21.93 | 625,268 | -0.19(-0.85%) |
Nov 12, 2012 | 21.89 | 22.35 | 21.73 | 22.11 | 382,379 | +0.34(+1.55%) |
Nov 09, 2012 | 21.64 | 21.95 | 21.57 | 21.78 | 593,346 | -0.16(-0.71%) |
Nov 08, 2012 | 22.17 | 22.26 | 21.91 | 21.93 | 799,383 | -0.21(-0.94%) |
Nov 07, 2012 | 22.37 | 22.43 | 22.05 | 22.14 | 750,995 | -0.41(-1.84%) |
Nov 06, 2012 | 22.06 | 22.74 | 22.02 | 22.55 | 555,452 | +0.51(+2.32%) |
Nov 05, 2012 | 21.93 | 22.17 | 21.82 | 22.04 | 686,774 | +0.18(+0.83%) |
Nov 02, 2012 | 22.22 | 22.24 | 21.85 | 21.86 | 700,322 | -0.16(-0.73%) |
Nov 01, 2012 | 21.65 | 22.02 | 21.58 | 22.02 | 1,649,345 | +0.29(+1.34%) |
Oct 31, 2012 | 20.89 | 21.84 | 20.72 | 21.73 | 2,033,170 | +0.93(+4.45%) |
Oct 26, 2012 | 20.63 | 20.81 | 20.81 | 20.81 | 1,207,534 | +0.25(+1.20%) |
Oct 25, 2012 | 20.23 | 20.71 | 19.73 | 20.56 | 1,062,996 | +0.60(+2.98%) |
Oct 24, 2012 | 20.08 | 20.32 | 19.85 | 19.97 | 1,023,111 | -0.06(-0.32%) |
Oct 23, 2012 | 19.47 | 20.04 | 19.27 | 20.03 | 756,669 | +0.38(+1.91%) |
Oct 19, 2012 | 19.74 | 19.96 | 19.55 | 19.66 | 474,337 | -0.28(-1.43%) |
Oct 18, 2012 | 19.89 | 20.00 | 19.69 | 19.94 | 599,813 | -0.03(-0.16%) |
Oct 17, 2012 | 19.82 | 19.99 | 19.62 | 19.97 | 455,381 | +0.21(+1.05%) |
Oct 16, 2012 | 19.54 | 19.91 | 19.33 | 19.77 | 1,096,824 | +0.39(+2.04%) |
Oct 15, 2012 | 19.25 | 19.47 | 19.12 | 19.37 | 749,326 | +0.12(+0.61%) |
Oct 12, 2012 | 19.20 | 19.48 | 19.10 | 19.25 | 1,039,369 | +0.17(+0.92%) |
Oct 11, 2012 | 19.24 | 19.37 | 19.04 | 19.08 | 421,176 | -0.05(-0.27%) |
Oct 10, 2012 | 19.03 | 19.32 | 18.96 | 19.13 | 548,515 | +0.18(+0.96%) |
Oct 09, 2012 | 19.03 | 19.25 | 18.85 | 18.95 | 836,788 | -0.11(-0.58%) |
Oct 08, 2012 | 19.04 | 19.19 | 19.01 | 19.06 | 581,001 | -0.12(-0.64%) |
Oct 05, 2012 | 19.29 | 19.43 | 19.09 | 19.18 | 775,268 | +0.03(+0.14%) |
Oct 04, 2012 | 18.85 | 19.22 | 18.73 | 19.16 | 894,181 | +0.32(+1.72%) |
Oct 03, 2012 | 18.82 | 18.94 | 18.66 | 18.83 | 1,283,797 | -0.01(-0.07%) |
Oct 02, 2012 | 19.29 | 19.31 | 18.61 | 18.85 | 1,400,808 | -0.65(-3.35%) |
Oct 01, 2012 | 19.51 | 19.68 | 19.22 | 19.50 | 671,808 | -0.01(-0.05%) |
Sep 28, 2012 | 19.63 | 19.77 | 19.28 | 19.51 | 659,768 | -0.29(-1.45%) |
Sep 27, 2012 | 19.52 | 19.86 | 19.36 | 19.80 | 809,459 | +0.27(+1.39%) |
Sep 26, 2012 | 19.03 | 19.54 | 19.03 | 19.53 | 1,334,884 | +0.50(+2.62%) |
Sep 25, 2012 | 19.49 | 19.59 | 18.96 | 19.03 | 849,163 | -0.38(-1.97%) |
Sep 24, 2012 | 19.03 | 19.44 | 18.94 | 19.41 | 586,661 | +0.34(+1.80%) |
Sep 21, 2012 | 19.39 | 19.39 | 19.01 | 19.07 | 1,352,601 | -0.06(-0.30%) |
Sep 20, 2012 | 19.53 | 19.74 | 19.00 | 19.12 | 1,237,128 | -0.58(-2.92%) |
Sep 19, 2012 | 19.41 | 19.88 | 19.27 | 19.70 | 896,084 | +0.39(+2.01%) |
Sep 18, 2012 | 19.44 | 19.52 | 19.21 | 19.31 | 860,738 | -0.22(-1.13%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.47 | 19.53 | 804,880 | -0.46(-2.30%) |
Sep 14, 2012 | 20.28 | 20.37 | 19.97 | 19.99 | 866,014 | -0.51(-2.49%) |
Sep 13, 2012 | 20.40 | 20.75 | 20.22 | 20.50 | 711,093 | -0.08(-0.38%) |
Sep 12, 2012 | 20.42 | 20.63 | 20.16 | 20.58 | 1,074,047 | +0.17(+0.82%) |
Sep 11, 2012 | 19.97 | 20.51 | 19.93 | 20.41 | 1,163,358 | +0.45(+2.24%) |
Sep 10, 2012 | 19.83 | 20.23 | 19.67 | 19.97 | 1,022,102 | +0.21(+1.06%) |
Sep 07, 2012 | 19.80 | 19.91 | 19.63 | 19.76 | 1,768,424 | +0.08(+0.42%) |
Sep 06, 2012 | 19.67 | 19.95 | 19.35 | 19.67 | 879,416 | +0.15(+0.75%) |
Sep 05, 2012 | 19.55 | 19.83 | 19.36 | 19.53 | 1,336,926 | -0.17(-0.85%) |
Sep 04, 2012 | 19.36 | 19.84 | 18.98 | 19.70 | 927,052 | +0.38(+1.94%) |
Aug 31, 2012 | 19.33 | 19.42 | 19.02 | 19.32 | 720,474 | +0.06(+0.31%) |
Aug 30, 2012 | 19.38 | 19.61 | 19.25 | 19.26 | 817,271 | -0.24(-1.24%) |
Aug 29, 2012 | 19.54 | 19.61 | 19.30 | 19.50 | 803,601 | -0.08(-0.42%) |
Aug 27, 2012 | 19.84 | 19.91 | 19.48 | 19.58 | 635,707 | -0.13(-0.63%) |
Aug 24, 2012 | 19.69 | 19.86 | 19.65 | 19.71 | 531,118 | -0.06(-0.33%) |
Aug 23, 2012 | 19.94 | 19.96 | 19.73 | 19.77 | 794,001 | -0.18(-0.89%) |
Aug 22, 2012 | 19.91 | 20.12 | 19.67 | 19.95 | 898,141 | +0.08(+0.41%) |
Aug 21, 2012 | 19.68 | 20.00 | 19.60 | 19.87 | 891,675 | +0.24(+1.21%) |
Aug 20, 2012 | 19.99 | 19.99 | 19.52 | 19.63 | 836,126 | -0.34(-1.71%) |
Aug 17, 2012 | 19.83 | 19.98 | 19.55 | 19.97 | 759,553 | +0.16(+0.78%) |
Aug 16, 2012 | 19.38 | 19.91 | 19.24 | 19.82 | 928,007 | +0.48(+2.50%) |
Aug 15, 2012 | 19.03 | 19.36 | 19.00 | 19.33 | 809,680 | +0.22(+1.15%) |
Aug 14, 2012 | 19.29 | 19.32 | 19.01 | 19.11 | 791,880 | -0.02(-0.11%) |
Aug 13, 2012 | 19.04 | 19.23 | 18.90 | 19.14 | 480,179 | +0.09(+0.50%) |
Aug 10, 2012 | 19.13 | 19.20 | 18.91 | 19.04 | 532,956 | -0.13(-0.65%) |
Aug 09, 2012 | 19.10 | 19.28 | 19.08 | 19.17 | 527,147 | -0.00(-0.02%) |
Aug 08, 2012 | 19.40 | 19.52 | 19.16 | 19.17 | 784,825 | -0.27(-1.40%) |
Aug 07, 2012 | 19.38 | 19.52 | 19.26 | 19.44 | 1,080,398 | +0.27(+1.42%) |
Aug 06, 2012 | 19.09 | 19.39 | 19.03 | 19.17 | 1,013,932 | +0.07(+0.36%) |
Aug 03, 2012 | 19.41 | 19.63 | 18.98 | 19.10 | 974,200 | +0.01(+0.05%) |
Aug 02, 2012 | 17.17 | 19.34 | 17.13 | 19.09 | 2,458,283 | +2.19(+12.94%) |
Aug 01, 2012 | 18.38 | 18.51 | 16.90 | 16.90 | 2,162,627 | -1.39(-7.59%) |
Jul 31, 2012 | 18.42 | 18.63 | 18.25 | 18.29 | 1,135,576 | -0.03(-0.14%) |
Jul 30, 2012 | 18.44 | 18.58 | 18.25 | 18.32 | 650,409 | -0.03(-0.19%) |
Jul 27, 2012 | 17.66 | 18.41 | 17.66 | 18.35 | 2,049,682 | +0.86(+4.91%) |
Jul 26, 2012 | 17.73 | 17.79 | 17.32 | 17.50 | 724,233 | +0.10(+0.57%) |
Jul 25, 2012 | 17.26 | 17.43 | 17.13 | 17.40 | 654,713 | +0.15(+0.85%) |
Jul 24, 2012 | 17.55 | 17.60 | 17.01 | 17.25 | 1,290,594 | -0.31(-1.77%) |
Jul 23, 2012 | 17.45 | 17.72 | 17.34 | 17.56 | 664,920 | -0.16(-0.90%) |
Jul 20, 2012 | 17.91 | 17.93 | 17.70 | 17.72 | 452,674 | -0.33(-1.84%) |
Jul 19, 2012 | 18.07 | 18.25 | 17.87 | 18.05 | 471,881 | +0.06(+0.36%) |
Jul 18, 2012 | 17.80 | 18.09 | 17.69 | 17.99 | 1,090,086 | +0.19(+1.09%) |
Jul 17, 2012 | 17.99 | 18.03 | 17.57 | 17.79 | 677,957 | -0.25(-1.39%) |
Jul 16, 2012 | 18.29 | 18.29 | 17.95 | 18.04 | 694,677 | -0.23(-1.25%) |
Jul 13, 2012 | 17.88 | 18.30 | 17.86 | 18.27 | 1,114,936 | +0.43(+2.42%) |
Jul 12, 2012 | 17.85 | 17.94 | 17.64 | 17.84 | 1,345,532 | -0.06(-0.34%) |
Jul 11, 2012 | 18.44 | 18.44 | 17.73 | 17.90 | 1,285,470 | -0.49(-2.65%) |
Jul 10, 2012 | 19.05 | 19.05 | 18.28 | 18.39 | 740,367 | -0.61(-3.20%) |
Jul 09, 2012 | 18.93 | 19.03 | 18.76 | 19.00 | 552,893 | +0.03(+0.16%) |
Jul 06, 2012 | 19.07 | 19.17 | 18.79 | 18.97 | 246,239 | -0.25(-1.30%) |
Jul 05, 2012 | 19.12 | 19.33 | 19.01 | 19.22 | 298,332 | -0.01(-0.07%) |
Jul 03, 2012 | 19.15 | 19.25 | 18.98 | 19.23 | 287,754 | +0.06(+0.34%) |
Jul 02, 2012 | 18.82 | 19.17 | 18.38 | 19.17 | 1,126,490 | +0.49(+2.61%) |
Jun 29, 2012 | 18.61 | 18.87 | 18.35 | 18.68 | 728,729 | +0.49(+2.70%) |
Jun 28, 2012 | 17.90 | 18.30 | 17.83 | 18.19 | 395,366 | +0.09(+0.50%) |
Jun 27, 2012 | 18.11 | 18.25 | 17.94 | 18.10 | 358,037 | -0.01(-0.07%) |
Jun 26, 2012 | 18.15 | 18.29 | 17.96 | 18.11 | 871,293 | -0.01(-0.07%) |
Jun 25, 2012 | 18.11 | 18.44 | 17.85 | 18.12 | 496,859 | -0.29(-1.59%) |
Jun 22, 2012 | 18.32 | 18.49 | 18.08 | 18.41 | 821,533 | +0.17(+0.95%) |
Jun 21, 2012 | 18.81 | 18.89 | 18.14 | 18.24 | 959,213 | -0.61(-3.23%) |
Jun 20, 2012 | 19.16 | 19.18 | 18.73 | 18.85 | 638,322 | -0.37(-1.93%) |
Jun 19, 2012 | 18.96 | 19.51 | 18.91 | 19.22 | 1,017,128 | +0.25(+1.32%) |
Jun 18, 2012 | 18.55 | 19.02 | 18.32 | 18.97 | 1,021,201 | +0.32(+1.71%) |
Jun 15, 2012 | 18.32 | 18.73 | 18.32 | 18.65 | 1,076,325 | +0.25(+1.38%) |
Jun 14, 2012 | 18.08 | 18.56 | 17.97 | 18.40 | 1,104,991 | +0.32(+1.79%) |
Jun 13, 2012 | 18.10 | 18.37 | 17.99 | 18.07 | 940,185 | -0.11(-0.62%) |
Jun 12, 2012 | 18.02 | 18.24 | 17.81 | 18.19 | 739,813 | +0.21(+1.15%) |
Jun 11, 2012 | 18.60 | 18.60 | 17.97 | 17.98 | 746,650 | -0.40(-2.16%) |
Jun 08, 2012 | 18.12 | 18.44 | 18.08 | 18.38 | 484,520 | +0.23(+1.28%) |
Jun 07, 2012 | 18.49 | 18.62 | 18.10 | 18.14 | 714,070 | -0.10(-0.57%) |
Jun 06, 2012 | 17.80 | 18.32 | 17.75 | 18.25 | 1,221,515 | +0.57(+3.25%) |
Jun 05, 2012 | 17.65 | 17.82 | 17.50 | 17.67 | 1,203,307 | -0.06(-0.34%) |
Jun 04, 2012 | 18.16 | 18.22 | 17.62 | 17.73 | 962,727 | -0.30(-1.65%) |
Jun 01, 2012 | 18.34 | 18.44 | 17.91 | 18.03 | 1,378,269 | -0.76(-4.06%) |
May 31, 2012 | 18.76 | 18.91 | 18.44 | 18.79 | 1,216,253 | +0.09(+0.46%) |
May 30, 2012 | 19.12 | 19.23 | 18.69 | 18.71 | 604,191 | -0.57(-2.93%) |
May 29, 2012 | 19.17 | 19.37 | 19.10 | 19.27 | 393,739 | +0.27(+1.41%) |
May 25, 2012 | 19.27 | 19.27 | 18.91 | 19.01 | 365,282 | -0.21(-1.08%) |
May 24, 2012 | 19.05 | 19.24 | 18.87 | 19.21 | 561,211 | +0.23(+1.23%) |
May 23, 2012 | 18.47 | 19.07 | 18.30 | 18.98 | 765,678 | +0.33(+1.78%) |
May 22, 2012 | 18.79 | 18.99 | 18.52 | 18.65 | 553,486 | -0.19(-0.98%) |
May 21, 2012 | 18.25 | 18.96 | 18.25 | 18.83 | 1,172,321 | +0.59(+3.24%) |
May 18, 2012 | 18.51 | 18.74 | 18.15 | 18.24 | 835,699 | -0.25(-1.35%) |
May 17, 2012 | 19.48 | 19.58 | 18.41 | 18.49 | 2,026,651 | -0.96(-4.95%) |
May 16, 2012 | 19.28 | 19.63 | 19.21 | 19.45 | 1,250,686 | +0.21(+1.08%) |
May 15, 2012 | 18.76 | 19.48 | 18.47 | 19.25 | 1,309,681 | +0.50(+2.69%) |
May 14, 2012 | 18.62 | 18.90 | 18.18 | 18.74 | 685,576 | -0.10(-0.53%) |
May 11, 2012 | 18.59 | 18.93 | 18.53 | 18.84 | 1,082,199 | +0.12(+0.62%) |
May 10, 2012 | 19.09 | 19.19 | 18.46 | 18.73 | 1,476,886 | -0.18(-0.94%) |
May 09, 2012 | 18.99 | 19.19 | 18.79 | 18.90 | 880,937 | -0.37(-1.90%) |
May 08, 2012 | 19.21 | 19.36 | 19.02 | 19.27 | 614,544 | -0.05(-0.27%) |
May 07, 2012 | 19.17 | 19.52 | 19.17 | 19.32 | 755,928 | -0.02(-0.09%) |
May 04, 2012 | 19.50 | 19.62 | 19.05 | 19.34 | 1,117,741 | -0.34(-1.71%) |
May 03, 2012 | 19.96 | 20.02 | 19.50 | 19.67 | 1,838,236 | -0.44(-2.17%) |
May 02, 2012 | 19.42 | 20.21 | 19.42 | 20.11 | 1,032,998 | +0.47(+2.39%) |