Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.88 | 21.11 | 20.70 | 21.08 | 997,303 | +0.20(+0.96%) |
Apr 29, 2013 | 20.76 | 21.00 | 20.70 | 20.88 | 926,835 | +0.16(+0.77%) |
Apr 26, 2013 | 20.69 | 20.76 | 20.64 | 20.72 | 857,289 | +0.02(+0.10%) |
Apr 25, 2013 | 20.86 | 21.17 | 20.69 | 20.70 | 776,871 | -0.12(-0.58%) |
Apr 24, 2013 | 20.50 | 20.86 | 20.11 | 20.82 | 760,046 | +0.29(+1.41%) |
Apr 23, 2013 | 20.05 | 20.55 | 20.01 | 20.53 | 587,364 | +0.56(+2.80%) |
Apr 22, 2013 | 19.96 | 20.07 | 19.68 | 19.97 | 797,636 | -0.02(-0.10%) |
Apr 19, 2013 | 19.88 | 20.16 | 19.83 | 19.99 | 782,428 | +0.13(+0.65%) |
Apr 18, 2013 | 20.13 | 20.22 | 19.84 | 19.86 | 896,251 | -0.25(-1.24%) |
Apr 17, 2013 | 20.41 | 20.46 | 19.94 | 20.11 | 1,305,338 | -0.48(-2.33%) |
Apr 16, 2013 | 20.49 | 20.61 | 20.37 | 20.59 | 509,824 | +0.25(+1.23%) |
Apr 15, 2013 | 21.05 | 21.14 | 20.34 | 20.34 | 833,122 | -0.78(-3.69%) |
Apr 12, 2013 | 21.38 | 21.38 | 21.11 | 21.12 | 729,858 | -0.35(-1.63%) |
Apr 11, 2013 | 21.22 | 21.57 | 21.02 | 21.47 | 906,359 | +0.19(+0.89%) |
Apr 10, 2013 | 20.82 | 21.30 | 20.73 | 21.28 | 720,786 | +0.53(+2.55%) |
Apr 09, 2013 | 20.73 | 21.00 | 20.69 | 20.75 | 1,181,330 | +0.03(+0.14%) |
Apr 08, 2013 | 20.55 | 20.72 | 20.27 | 20.72 | 691,466 | +0.19(+0.93%) |
Apr 05, 2013 | 20.22 | 20.58 | 20.13 | 20.53 | 1,262,859 | +0.01(+0.05%) |
Apr 04, 2013 | 20.30 | 20.53 | 20.05 | 20.52 | 1,717,841 | +0.25(+1.23%) |
Apr 03, 2013 | 21.07 | 21.14 | 20.24 | 20.27 | 1,642,088 | -0.82(-3.89%) |
Apr 02, 2013 | 21.46 | 21.49 | 21.05 | 21.09 | 915,921 | -0.35(-1.63%) |
Apr 01, 2013 | 21.85 | 21.90 | 21.25 | 21.44 | 1,466,040 | -0.52(-2.37%) |
Mar 28, 2013 | 22.21 | 22.21 | 21.87 | 21.96 | 762,582 | -0.24(-1.08%) |
Mar 27, 2013 | 21.87 | 22.31 | 21.87 | 22.20 | 1,901,572 | +0.15(+0.68%) |
Mar 26, 2013 | 21.75 | 22.15 | 21.75 | 22.05 | 670,077 | +0.30(+1.38%) |
Mar 25, 2013 | 22.28 | 22.30 | 21.63 | 21.75 | 1,384,332 | -0.47(-2.12%) |
Mar 22, 2013 | 22.41 | 22.49 | 22.09 | 22.22 | 706,594 | +0.00(+0.00%) |
Mar 21, 2013 | 21.84 | 22.27 | 21.75 | 22.22 | 886,573 | +0.27(+1.23%) |
Mar 20, 2013 | 21.75 | 22.07 | 21.67 | 21.95 | 1,320,377 | +0.35(+1.62%) |
Mar 19, 2013 | 21.67 | 22.04 | 21.49 | 21.60 | 1,011,656 | -0.06(-0.28%) |
Mar 18, 2013 | 21.52 | 21.74 | 21.28 | 21.66 | 682,569 | -0.15(-0.69%) |
Mar 15, 2013 | 21.91 | 22.07 | 21.79 | 21.81 | 1,160,973 | -0.11(-0.50%) |
Mar 14, 2013 | 21.71 | 21.93 | 21.35 | 21.92 | 2,512,131 | +0.21(+0.97%) |
Mar 13, 2013 | 21.26 | 21.75 | 21.22 | 21.71 | 492,531 | +0.42(+1.97%) |
Mar 12, 2013 | 21.55 | 21.63 | 21.21 | 21.29 | 675,996 | -0.25(-1.16%) |
Mar 11, 2013 | 21.96 | 21.99 | 21.51 | 21.54 | 704,619 | -0.45(-2.05%) |
Mar 08, 2013 | 22.39 | 22.41 | 21.70 | 21.99 | 1,331,186 | -0.34(-1.52%) |
Mar 07, 2013 | 22.13 | 22.33 | 21.91 | 22.33 | 719,269 | +0.26(+1.18%) |
Mar 06, 2013 | 22.32 | 22.40 | 21.80 | 22.07 | 995,261 | -0.17(-0.76%) |
Mar 05, 2013 | 22.24 | 22.65 | 22.15 | 22.24 | 1,325,021 | +0.08(+0.36%) |
Mar 04, 2013 | 21.69 | 22.16 | 21.50 | 22.16 | 1,081,989 | +0.47(+2.17%) |
Mar 01, 2013 | 20.89 | 21.84 | 20.66 | 21.69 | 1,672,351 | +0.68(+3.24%) |
Feb 28, 2013 | 21.41 | 21.50 | 21.01 | 21.01 | 594,579 | -0.33(-1.55%) |
Feb 27, 2013 | 21.30 | 21.62 | 21.18 | 21.34 | 751,437 | +0.03(+0.14%) |
Feb 26, 2013 | 20.66 | 21.31 | 20.65 | 21.31 | 1,533,124 | +0.28(+1.33%) |
Feb 22, 2013 | 21.18 | 21.30 | 20.87 | 21.03 | 1,241,196 | -0.06(-0.28%) |
Feb 21, 2013 | 21.59 | 21.70 | 20.98 | 21.09 | 1,609,761 | -0.53(-2.45%) |
Feb 20, 2013 | 22.16 | 22.25 | 21.60 | 21.62 | 894,008 | -0.54(-2.44%) |
Feb 19, 2013 | 22.01 | 22.26 | 21.93 | 22.16 | 690,514 | +0.15(+0.68%) |
Feb 15, 2013 | 21.95 | 22.30 | 21.91 | 22.01 | 968,831 | +0.02(+0.09%) |
Feb 14, 2013 | 21.91 | 22.06 | 21.84 | 21.99 | 1,673,877 | +0.01(+0.05%) |
Feb 13, 2013 | 22.28 | 22.38 | 21.96 | 21.98 | 1,303,077 | -0.30(-1.35%) |
Feb 12, 2013 | 22.24 | 22.28 | 21.99 | 22.28 | 1,025,727 | -0.02(-0.09%) |
Feb 11, 2013 | 22.35 | 22.35 | 21.93 | 22.30 | 1,012,806 | -0.08(-0.36%) |
Feb 08, 2013 | 22.44 | 22.63 | 21.66 | 22.38 | 1,741,876 | -0.07(-0.31%) |
Feb 07, 2013 | 23.24 | 23.61 | 21.65 | 22.45 | 3,660,135 | +0.16(+0.72%) |
Feb 06, 2013 | 22.26 | 22.45 | 22.11 | 22.29 | 926,870 | +0.14(+0.63%) |
Feb 04, 2013 | 22.20 | 22.34 | 21.92 | 22.15 | 1,549,542 | -0.25(-1.12%) |
Feb 01, 2013 | 21.99 | 22.65 | 21.94 | 22.40 | 1,226,903 | +0.52(+2.38%) |
Jan 31, 2013 | 21.42 | 21.94 | 21.35 | 21.88 | 928,382 | +0.45(+2.10%) |
Jan 30, 2013 | 21.85 | 21.85 | 21.34 | 21.43 | 1,443,224 | -0.45(-2.06%) |
Jan 29, 2013 | 21.54 | 21.94 | 21.54 | 21.88 | 953,402 | +0.28(+1.30%) |
Jan 28, 2013 | 21.40 | 21.78 | 20.85 | 21.60 | 3,137,338 | +0.23(+1.08%) |
Jan 25, 2013 | 22.02 | 22.06 | 21.20 | 21.37 | 2,096,115 | -0.65(-2.95%) |
Jan 24, 2013 | 23.50 | 23.64 | 21.80 | 22.02 | 2,624,536 | -1.50(-6.38%) |
Jan 23, 2013 | 23.53 | 23.65 | 23.27 | 23.52 | 690,450 | +0.02(+0.09%) |
Jan 22, 2013 | 23.45 | 23.68 | 23.36 | 23.50 | 555,528 | +0.06(+0.26%) |
Jan 18, 2013 | 23.68 | 23.85 | 23.29 | 23.44 | 862,449 | -0.19(-0.80%) |
Jan 17, 2013 | 23.68 | 23.90 | 23.37 | 23.63 | 2,841,247 | +0.09(+0.38%) |
Jan 16, 2013 | 23.29 | 23.61 | 23.19 | 23.54 | 637,199 | +0.21(+0.90%) |
Jan 15, 2013 | 23.13 | 23.55 | 23.01 | 23.33 | 503,906 | +0.15(+0.65%) |
Jan 14, 2013 | 23.38 | 23.48 | 23.03 | 23.18 | 419,370 | -0.16(-0.69%) |
Jan 11, 2013 | 23.38 | 23.47 | 22.91 | 23.34 | 632,883 | +0.05(+0.21%) |
Jan 10, 2013 | 23.30 | 23.42 | 22.65 | 23.29 | 1,296,254 | +0.08(+0.34%) |
Jan 09, 2013 | 23.48 | 23.59 | 23.18 | 23.21 | 387,075 | -0.22(-0.94%) |
Jan 08, 2013 | 23.22 | 23.47 | 22.92 | 23.43 | 1,186,455 | +0.21(+0.90%) |
Jan 07, 2013 | 23.10 | 23.27 | 22.83 | 23.22 | 1,210,822 | +0.06(+0.26%) |
Jan 04, 2013 | 23.03 | 23.23 | 22.85 | 23.16 | 982,279 | +0.21(+0.92%) |
Jan 03, 2013 | 23.36 | 23.36 | 22.87 | 22.95 | 776,691 | -0.37(-1.59%) |
Jan 02, 2013 | 23.35 | 23.39 | 23.05 | 23.32 | 1,192,499 | +0.57(+2.51%) |
Dec 31, 2012 | 22.43 | 22.83 | 22.38 | 22.75 | 496,054 | +0.27(+1.20%) |
Dec 28, 2012 | 22.40 | 22.79 | 22.28 | 22.48 | 728,791 | -0.07(-0.31%) |
Dec 27, 2012 | 22.61 | 22.73 | 22.01 | 22.55 | 368,205 | -0.07(-0.31%) |
Dec 26, 2012 | 22.79 | 22.95 | 22.55 | 22.62 | 333,147 | -0.12(-0.53%) |
Dec 24, 2012 | 22.86 | 23.05 | 22.70 | 22.74 | 163,457 | -0.17(-0.74%) |
Dec 21, 2012 | 22.71 | 23.03 | 22.54 | 22.91 | 1,171,734 | -0.13(-0.56%) |
Dec 20, 2012 | 22.71 | 23.15 | 22.36 | 23.04 | 975,134 | +0.32(+1.41%) |
Dec 19, 2012 | 22.28 | 23.07 | 22.08 | 22.72 | 1,082,536 | +0.73(+3.32%) |
Dec 18, 2012 | 21.73 | 22.01 | 21.67 | 21.99 | 1,004,928 | +0.25(+1.15%) |
Dec 17, 2012 | 21.50 | 21.74 | 21.46 | 21.74 | 1,037,879 | +0.31(+1.45%) |
Dec 14, 2012 | 21.46 | 21.52 | 21.11 | 21.43 | 445,199 | -0.10(-0.46%) |
Dec 13, 2012 | 21.71 | 21.87 | 21.47 | 21.53 | 829,272 | -0.23(-1.06%) |
Dec 12, 2012 | 22.19 | 22.33 | 21.73 | 21.76 | 1,327,251 | -0.34(-1.54%) |
Dec 11, 2012 | 22.00 | 22.41 | 21.86 | 22.10 | 1,534,490 | +0.14(+0.64%) |
Dec 10, 2012 | 21.97 | 22.00 | 21.86 | 21.96 | 1,411,710 | +0.03(+0.14%) |
Dec 07, 2012 | 22.16 | 22.23 | 21.84 | 21.93 | 1,331,539 | -0.25(-1.13%) |
Dec 06, 2012 | 21.72 | 22.20 | 21.57 | 22.18 | 1,196,108 | +0.45(+2.07%) |
Dec 05, 2012 | 21.94 | 22.09 | 21.54 | 21.73 | 1,312,915 | -0.17(-0.78%) |
Dec 04, 2012 | 22.00 | 22.19 | 21.77 | 21.90 | 1,062,047 | -0.01(-0.05%) |
Nov 30, 2012 | 22.00 | 22.05 | 21.65 | 21.91 | 1,414,883 | -0.10(-0.45%) |
Nov 29, 2012 | 21.88 | 22.12 | 21.70 | 22.01 | 1,810,587 | +0.19(+0.87%) |
Nov 28, 2012 | 21.32 | 21.83 | 21.05 | 21.82 | 1,305,609 | +0.46(+2.15%) |
Nov 27, 2012 | 21.36 | 21.74 | 21.00 | 21.36 | 1,268,074 | -0.14(-0.65%) |
Nov 26, 2012 | 21.36 | 21.55 | 21.13 | 21.50 | 1,350,223 | +0.58(+2.77%) |
Nov 23, 2012 | 20.60 | 20.94 | 20.50 | 20.92 | 365,091 | +0.44(+2.15%) |
Nov 21, 2012 | 20.39 | 20.55 | 20.24 | 20.48 | 987,252 | +0.06(+0.29%) |
Nov 20, 2012 | 20.21 | 20.50 | 20.20 | 20.42 | 764,561 | +0.15(+0.74%) |
Nov 19, 2012 | 19.67 | 20.28 | 19.61 | 20.27 | 2,522,280 | +0.84(+4.32%) |
Nov 16, 2012 | 18.88 | 19.54 | 18.79 | 19.43 | 1,346,931 | +0.52(+2.75%) |
Nov 15, 2012 | 18.86 | 19.33 | 18.50 | 18.91 | 2,946,929 | +0.01(+0.05%) |
Nov 14, 2012 | 19.86 | 19.89 | 18.84 | 18.90 | 1,433,378 | -0.97(-4.88%) |
Nov 13, 2012 | 20.26 | 20.39 | 19.85 | 19.87 | 849,053 | -0.40(-1.97%) |
Nov 12, 2012 | 20.42 | 20.55 | 20.12 | 20.27 | 789,707 | -0.21(-1.03%) |
Nov 09, 2012 | 19.15 | 20.91 | 19.11 | 20.48 | 2,695,909 | +1.24(+6.44%) |
Nov 08, 2012 | 20.88 | 21.74 | 19.02 | 19.24 | 4,922,616 | -1.17(-5.73%) |
Nov 07, 2012 | 20.36 | 20.53 | 20.04 | 20.41 | 1,235,341 | -0.23(-1.11%) |
Nov 06, 2012 | 20.27 | 20.74 | 20.15 | 20.64 | 1,062,500 | +0.49(+2.43%) |
Nov 05, 2012 | 20.90 | 20.99 | 20.05 | 20.15 | 1,375,918 | -0.75(-3.59%) |
Nov 02, 2012 | 20.93 | 21.15 | 20.80 | 20.90 | 826,126 | +0.09(+0.43%) |
Nov 01, 2012 | 20.85 | 21.35 | 20.67 | 20.81 | 1,462,199 | +0.00(+0.00%) |
Oct 31, 2012 | 20.87 | 21.20 | 20.74 | 20.81 | 1,268,578 | -0.15(-0.72%) |
Oct 26, 2012 | 21.30 | 20.96 | 20.96 | 20.96 | 877,800 | -0.36(-1.69%) |
Oct 25, 2012 | 22.21 | 22.70 | 20.89 | 21.32 | 2,396,551 | -0.77(-3.49%) |
Oct 24, 2012 | 20.97 | 22.28 | 20.97 | 22.09 | 3,429,276 | +1.27(+6.10%) |
Oct 23, 2012 | 20.27 | 20.89 | 20.15 | 20.82 | 889,574 | +0.56(+2.76%) |
Oct 19, 2012 | 20.59 | 20.59 | 19.99 | 20.26 | 1,079,714 | -0.45(-2.17%) |
Oct 18, 2012 | 21.00 | 21.10 | 20.60 | 20.71 | 984,488 | -0.35(-1.66%) |
Oct 17, 2012 | 20.57 | 21.07 | 20.50 | 21.06 | 911,845 | +0.55(+2.68%) |
Oct 16, 2012 | 20.48 | 20.62 | 20.16 | 20.51 | 969,106 | +0.20(+0.98%) |
Oct 15, 2012 | 20.87 | 21.00 | 20.30 | 20.31 | 1,707,101 | -0.45(-2.17%) |
Oct 12, 2012 | 21.38 | 21.42 | 20.51 | 20.76 | 1,650,162 | -0.74(-3.44%) |
Oct 11, 2012 | 21.92 | 22.02 | 21.41 | 21.50 | 850,673 | -0.24(-1.10%) |
Oct 10, 2012 | 21.91 | 22.00 | 21.55 | 21.74 | 1,860,483 | -0.50(-2.25%) |
Oct 09, 2012 | 22.43 | 22.74 | 22.06 | 22.24 | 1,132,297 | -0.15(-0.67%) |
Oct 08, 2012 | 22.19 | 22.43 | 21.69 | 22.39 | 1,040,026 | +0.23(+1.04%) |
Oct 05, 2012 | 22.37 | 22.71 | 22.04 | 22.16 | 741,129 | -0.12(-0.54%) |
Oct 04, 2012 | 21.89 | 22.54 | 21.79 | 22.28 | 1,487,530 | +0.45(+2.06%) |
Oct 03, 2012 | 21.00 | 22.12 | 20.96 | 21.83 | 3,419,043 | +0.92(+4.40%) |
Oct 02, 2012 | 20.99 | 21.15 | 20.74 | 20.91 | 981,316 | -0.02(-0.10%) |
Oct 01, 2012 | 20.46 | 21.02 | 20.44 | 20.93 | 1,633,009 | +0.58(+2.85%) |
Sep 28, 2012 | 20.20 | 20.54 | 20.06 | 20.35 | 474,823 | +0.05(+0.25%) |
Sep 27, 2012 | 20.26 | 20.42 | 20.12 | 20.30 | 547,602 | +0.11(+0.54%) |
Sep 26, 2012 | 20.41 | 20.45 | 20.05 | 20.19 | 427,008 | -0.21(-1.03%) |
Sep 25, 2012 | 20.73 | 20.94 | 20.35 | 20.40 | 1,177,684 | -0.24(-1.16%) |
Sep 24, 2012 | 20.65 | 20.84 | 20.50 | 20.64 | 520,521 | -0.11(-0.53%) |
Sep 21, 2012 | 20.84 | 20.85 | 20.50 | 20.75 | 874,776 | +0.07(+0.34%) |
Sep 20, 2012 | 20.15 | 20.69 | 20.06 | 20.68 | 1,986,993 | +0.47(+2.33%) |
Sep 19, 2012 | 19.73 | 20.36 | 19.66 | 20.21 | 1,121,506 | +0.52(+2.64%) |
Sep 18, 2012 | 19.95 | 20.10 | 19.55 | 19.69 | 612,883 | -0.31(-1.55%) |
Sep 17, 2012 | 19.95 | 20.26 | 19.83 | 20.00 | 3,880,799 | +0.07(+0.35%) |
Sep 14, 2012 | 19.75 | 20.08 | 19.71 | 19.93 | 1,178,531 | +0.27(+1.37%) |
Sep 13, 2012 | 18.93 | 19.66 | 18.85 | 19.66 | 2,906,373 | +0.74(+3.91%) |
Sep 12, 2012 | 18.35 | 18.92 | 18.35 | 18.92 | 829,073 | +0.58(+3.16%) |
Sep 11, 2012 | 18.09 | 18.49 | 18.06 | 18.34 | 495,040 | +0.26(+1.44%) |
Sep 10, 2012 | 18.45 | 18.73 | 18.06 | 18.08 | 600,282 | -0.38(-2.06%) |
Sep 07, 2012 | 18.19 | 18.56 | 18.03 | 18.46 | 855,430 | +0.36(+1.99%) |
Sep 06, 2012 | 18.16 | 18.63 | 18.06 | 18.10 | 869,982 | +0.03(+0.17%) |
Sep 05, 2012 | 18.12 | 18.24 | 17.79 | 18.07 | 537,407 | -0.06(-0.33%) |
Sep 04, 2012 | 17.54 | 18.18 | 17.45 | 18.13 | 839,081 | +0.68(+3.90%) |
Aug 31, 2012 | 17.72 | 17.74 | 17.37 | 17.45 | 383,395 | -0.11(-0.63%) |
Aug 30, 2012 | 17.61 | 17.77 | 17.34 | 17.56 | 498,365 | -0.19(-1.07%) |
Aug 29, 2012 | 17.46 | 17.89 | 17.44 | 17.75 | 435,377 | +0.22(+1.25%) |
Aug 27, 2012 | 17.86 | 17.90 | 17.37 | 17.53 | 353,380 | -0.26(-1.46%) |
Aug 24, 2012 | 17.73 | 17.96 | 17.49 | 17.79 | 296,864 | +0.04(+0.23%) |
Aug 23, 2012 | 18.17 | 18.19 | 17.73 | 17.75 | 462,061 | -0.41(-2.26%) |
Aug 22, 2012 | 18.08 | 18.37 | 17.90 | 18.16 | 724,283 | +0.03(+0.17%) |
Aug 21, 2012 | 18.18 | 18.45 | 17.95 | 18.13 | 653,871 | -0.02(-0.11%) |
Aug 20, 2012 | 18.31 | 18.31 | 17.85 | 18.15 | 1,065,050 | -0.19(-1.04%) |
Aug 17, 2012 | 18.37 | 18.68 | 18.06 | 18.34 | 1,056,835 | +0.03(+0.16%) |
Aug 16, 2012 | 17.96 | 18.53 | 17.86 | 18.31 | 780,302 | +0.40(+2.23%) |
Aug 15, 2012 | 17.89 | 18.08 | 17.78 | 17.91 | 410,914 | +0.05(+0.28%) |
Aug 14, 2012 | 18.03 | 18.35 | 17.75 | 17.86 | 1,034,512 | -0.03(-0.17%) |
Aug 13, 2012 | 17.53 | 18.02 | 17.02 | 17.89 | 981,777 | +0.28(+1.59%) |
Aug 10, 2012 | 17.44 | 17.73 | 17.00 | 17.61 | 768,343 | +0.08(+0.46%) |
Aug 09, 2012 | 16.27 | 17.62 | 16.25 | 17.53 | 2,159,327 | +1.37(+8.48%) |
Aug 08, 2012 | 15.95 | 16.45 | 15.86 | 16.16 | 1,191,893 | -0.28(-1.70%) |
Aug 07, 2012 | 16.17 | 16.50 | 16.06 | 16.44 | 461,338 | +0.33(+2.05%) |
Aug 06, 2012 | 15.93 | 16.23 | 15.93 | 16.11 | 458,275 | +0.16(+1.00%) |
Aug 03, 2012 | 15.83 | 16.11 | 15.74 | 15.95 | 637,150 | +0.41(+2.64%) |
Aug 02, 2012 | 15.71 | 16.03 | 15.29 | 15.54 | 408,144 | -0.28(-1.77%) |
Aug 01, 2012 | 16.28 | 16.35 | 15.81 | 15.82 | 362,730 | -0.39(-2.41%) |
Jul 31, 2012 | 16.10 | 16.26 | 15.90 | 16.21 | 345,675 | +0.13(+0.81%) |
Jul 30, 2012 | 16.50 | 16.56 | 15.73 | 16.08 | 443,368 | -0.43(-2.60%) |
Jul 27, 2012 | 16.19 | 16.70 | 16.05 | 16.51 | 440,642 | +0.48(+2.99%) |
Jul 26, 2012 | 16.03 | 16.22 | 15.49 | 16.03 | 1,005,223 | +0.32(+2.04%) |
Jul 25, 2012 | 15.98 | 16.10 | 15.70 | 15.71 | 697,552 | -0.13(-0.82%) |
Jul 24, 2012 | 16.33 | 16.41 | 15.73 | 15.84 | 949,223 | -0.36(-2.22%) |
Jul 23, 2012 | 16.47 | 16.53 | 16.19 | 16.20 | 572,969 | -0.48(-2.88%) |
Jul 20, 2012 | 16.50 | 16.86 | 16.36 | 16.68 | 736,263 | +0.07(+0.42%) |
Jul 19, 2012 | 16.87 | 16.98 | 16.51 | 16.61 | 364,795 | -0.17(-1.01%) |
Jul 18, 2012 | 17.10 | 17.28 | 16.74 | 16.78 | 603,019 | -0.37(-2.16%) |
Jul 17, 2012 | 17.35 | 17.49 | 16.98 | 17.15 | 395,511 | -0.04(-0.23%) |
Jul 16, 2012 | 17.00 | 17.30 | 16.94 | 17.19 | 470,532 | +0.22(+1.30%) |
Jul 13, 2012 | 16.57 | 17.41 | 16.57 | 16.97 | 696,941 | +0.45(+2.72%) |
Jul 12, 2012 | 16.44 | 16.61 | 16.11 | 16.52 | 433,505 | -0.04(-0.24%) |
Jul 11, 2012 | 16.90 | 17.02 | 16.38 | 16.56 | 834,133 | -0.34(-2.01%) |
Jul 10, 2012 | 17.20 | 17.49 | 16.77 | 16.90 | 429,430 | -0.23(-1.34%) |
Jul 09, 2012 | 17.40 | 17.49 | 16.98 | 17.13 | 384,917 | -0.29(-1.66%) |
Jul 06, 2012 | 17.18 | 17.58 | 17.18 | 17.42 | 391,445 | +0.06(+0.35%) |
Jul 05, 2012 | 17.43 | 17.53 | 17.14 | 17.36 | 694,787 | -0.09(-0.52%) |
Jul 03, 2012 | 17.37 | 17.53 | 17.14 | 17.45 | 684,686 | +0.07(+0.40%) |
Jul 02, 2012 | 17.48 | 17.56 | 16.98 | 17.38 | 680,242 | -0.10(-0.57%) |
Jun 29, 2012 | 17.30 | 17.52 | 17.23 | 17.48 | 923,896 | +0.49(+2.88%) |
Jun 28, 2012 | 16.52 | 17.02 | 16.35 | 16.99 | 533,910 | +0.36(+2.16%) |
Jun 27, 2012 | 16.96 | 17.18 | 16.44 | 16.63 | 1,878,137 | -0.30(-1.77%) |
Jun 26, 2012 | 16.95 | 17.06 | 16.64 | 16.93 | 512,068 | +0.04(+0.24%) |
Jun 25, 2012 | 17.05 | 17.22 | 16.59 | 16.89 | 586,925 | -0.38(-2.20%) |
Jun 22, 2012 | 17.50 | 17.50 | 17.10 | 17.27 | 811,233 | -0.11(-0.63%) |
Jun 21, 2012 | 17.55 | 17.61 | 17.08 | 17.38 | 575,820 | -0.12(-0.69%) |
Jun 20, 2012 | 17.50 | 17.66 | 17.18 | 17.50 | 786,724 | -0.02(-0.11%) |
Jun 19, 2012 | 16.96 | 17.92 | 16.92 | 17.52 | 1,910,719 | +0.66(+3.91%) |
Jun 18, 2012 | 16.90 | 16.99 | 16.69 | 16.86 | 624,438 | -0.13(-0.77%) |
Jun 15, 2012 | 16.85 | 17.39 | 16.61 | 16.99 | 2,034,443 | +0.15(+0.89%) |
Jun 14, 2012 | 16.20 | 16.90 | 16.20 | 16.84 | 437,839 | +0.68(+4.21%) |
Jun 13, 2012 | 16.12 | 16.70 | 15.96 | 16.16 | 716,002 | +0.05(+0.31%) |
Jun 12, 2012 | 16.11 | 16.16 | 15.63 | 16.11 | 819,733 | +0.12(+0.75%) |
Jun 11, 2012 | 16.80 | 16.90 | 15.98 | 15.99 | 522,272 | -0.62(-3.73%) |
Jun 08, 2012 | 16.04 | 16.71 | 15.62 | 16.61 | 709,850 | +0.57(+3.55%) |
Jun 07, 2012 | 16.55 | 16.77 | 15.96 | 16.04 | 767,400 | -0.30(-1.84%) |
Jun 06, 2012 | 15.80 | 16.40 | 15.80 | 16.34 | 892,688 | +0.68(+4.34%) |
Jun 05, 2012 | 15.34 | 15.86 | 15.24 | 15.66 | 1,060,908 | +0.26(+1.69%) |
Jun 04, 2012 | 16.01 | 16.16 | 15.26 | 15.40 | 783,148 | -0.59(-3.69%) |
Jun 01, 2012 | 16.23 | 16.57 | 15.97 | 15.99 | 1,958,419 | -0.58(-3.50%) |
May 31, 2012 | 16.48 | 16.72 | 16.19 | 16.57 | 643,120 | +0.09(+0.55%) |
May 30, 2012 | 16.67 | 16.77 | 16.24 | 16.48 | 897,610 | -0.34(-2.02%) |
May 29, 2012 | 16.65 | 16.85 | 16.54 | 16.82 | 788,465 | +0.33(+2.00%) |
May 25, 2012 | 16.28 | 16.59 | 16.20 | 16.49 | 474,069 | +0.19(+1.17%) |
May 24, 2012 | 16.53 | 16.54 | 15.99 | 16.30 | 587,352 | -0.17(-1.03%) |
May 23, 2012 | 16.18 | 16.55 | 15.99 | 16.47 | 818,040 | +0.14(+0.86%) |
May 22, 2012 | 16.05 | 16.89 | 15.84 | 16.33 | 1,095,052 | +0.34(+2.13%) |
May 21, 2012 | 15.21 | 16.01 | 15.10 | 15.99 | 1,054,946 | +0.80(+5.27%) |
May 18, 2012 | 15.67 | 15.72 | 14.78 | 15.19 | 2,408,902 | -0.57(-3.62%) |
May 17, 2012 | 16.74 | 16.85 | 15.70 | 15.76 | 1,821,858 | -0.98(-5.85%) |
May 16, 2012 | 17.24 | 17.48 | 16.67 | 16.74 | 750,970 | -0.47(-2.73%) |
May 15, 2012 | 17.00 | 17.55 | 16.85 | 17.21 | 3,142,972 | +0.26(+1.53%) |
May 14, 2012 | 17.02 | 17.14 | 16.91 | 16.95 | 448,884 | -0.24(-1.40%) |
May 11, 2012 | 17.11 | 17.25 | 16.70 | 17.19 | 829,295 | -0.02(-0.12%) |
May 10, 2012 | 17.42 | 17.66 | 17.10 | 17.21 | 764,229 | -0.13(-0.75%) |
May 09, 2012 | 17.21 | 17.47 | 17.03 | 17.34 | 1,001,128 | -0.15(-0.86%) |
May 08, 2012 | 16.90 | 17.52 | 16.72 | 17.49 | 1,013,015 | +0.44(+2.58%) |
May 07, 2012 | 16.72 | 17.34 | 16.66 | 17.05 | 1,357,704 | +0.27(+1.61%) |
May 04, 2012 | 16.22 | 16.88 | 15.84 | 16.78 | 1,025,059 | +0.46(+2.82%) |
May 03, 2012 | 16.80 | 16.95 | 16.23 | 16.32 | 1,144,425 | -0.45(-2.68%) |
May 02, 2012 | 16.50 | 17.02 | 16.36 | 16.77 | 3,139,773 | +0.69(+4.29%) |