Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.66 | 22.94 | 22.61 | 22.94 | 0 | +0.23(+1.03%) |
Apr 29, 2013 | 22.31 | 22.78 | 22.31 | 22.70 | 4,554 | +0.55(+2.50%) |
Apr 26, 2013 | 22.03 | 22.29 | 22.03 | 22.15 | 47,376 | +0.12(+0.53%) |
Apr 25, 2013 | 22.16 | 22.16 | 22.03 | 22.03 | 18,705 | -0.12(-0.53%) |
Apr 24, 2013 | 21.43 | 22.16 | 21.43 | 22.15 | 18,575 | +0.64(+2.97%) |
Apr 23, 2013 | 21.24 | 21.51 | 21.24 | 21.51 | 15,900 | +0.42(+1.98%) |
Apr 22, 2013 | 21.05 | 21.17 | 20.83 | 21.09 | 23,998 | +0.19(+0.90%) |
Apr 19, 2013 | 20.76 | 21.05 | 20.68 | 20.91 | 19,809 | +0.19(+0.91%) |
Apr 18, 2013 | 20.85 | 20.95 | 20.72 | 20.72 | 18,684 | -0.08(-0.41%) |
Apr 17, 2013 | 21.02 | 21.39 | 20.45 | 20.80 | 28,086 | -0.28(-1.33%) |
Apr 16, 2013 | 21.25 | 21.32 | 21.02 | 21.08 | 38,228 | +0.16(+0.75%) |
Apr 15, 2013 | 21.76 | 21.96 | 20.87 | 20.93 | 24,127 | -1.02(-4.66%) |
Apr 12, 2013 | 21.97 | 22.14 | 21.60 | 21.95 | 16,413 | -0.08(-0.36%) |
Apr 11, 2013 | 21.99 | 22.07 | 21.85 | 22.03 | 10,485 | +0.03(+0.12%) |
Apr 10, 2013 | 21.37 | 22.03 | 21.37 | 22.00 | 12,975 | +0.66(+3.08%) |
Apr 09, 2013 | 21.54 | 21.54 | 21.34 | 21.34 | 13,193 | -0.10(-0.46%) |
Apr 08, 2013 | 21.60 | 21.60 | 21.40 | 21.44 | 6,886 | -0.04(-0.18%) |
Apr 05, 2013 | 21.13 | 22.34 | 21.13 | 21.48 | 8,759 | +0.04(+0.18%) |
Apr 04, 2013 | 21.24 | 21.50 | 21.13 | 21.44 | 21,004 | +0.31(+1.45%) |
Apr 03, 2013 | 21.36 | 21.43 | 21.10 | 21.13 | 22,744 | -0.20(-0.95%) |
Apr 02, 2013 | 21.83 | 21.83 | 21.32 | 21.34 | 10,483 | -0.33(-1.50%) |
Apr 01, 2013 | 21.95 | 22.35 | 21.54 | 21.66 | 19,529 | -0.29(-1.34%) |
Mar 28, 2013 | 21.99 | 22.01 | 21.90 | 21.95 | 14,047 | +0.06(+0.27%) |
Mar 27, 2013 | 21.88 | 22.09 | 21.84 | 21.90 | 14,881 | -0.07(-0.32%) |
Mar 26, 2013 | 21.97 | 22.02 | 21.83 | 21.97 | 11,920 | +0.08(+0.38%) |
Mar 25, 2013 | 21.99 | 21.99 | 21.82 | 21.88 | 18,858 | +0.05(+0.24%) |
Mar 22, 2013 | 21.48 | 21.95 | 21.48 | 21.83 | 9,788 | +0.49(+2.30%) |
Mar 21, 2013 | 21.41 | 21.48 | 21.27 | 21.34 | 12,090 | -0.14(-0.63%) |
Mar 20, 2013 | 21.71 | 21.71 | 21.37 | 21.48 | 8,318 | -0.14(-0.66%) |
Mar 19, 2013 | 21.84 | 22.00 | 21.32 | 21.62 | 18,741 | +0.08(+0.39%) |
Mar 18, 2013 | 21.35 | 21.57 | 21.22 | 21.53 | 12,715 | +0.06(+0.27%) |
Mar 15, 2013 | 21.46 | 21.61 | 21.41 | 21.48 | 59,953 | +0.06(+0.30%) |
Mar 14, 2013 | 21.52 | 21.63 | 21.16 | 21.41 | 11,968 | -0.12(-0.57%) |
Mar 13, 2013 | 21.29 | 21.55 | 21.29 | 21.53 | 3,666 | +0.26(+1.22%) |
Mar 12, 2013 | 21.35 | 21.61 | 21.06 | 21.27 | 12,127 | -0.07(-0.33%) |
Mar 11, 2013 | 21.82 | 21.85 | 21.16 | 21.35 | 9,549 | -0.58(-2.63%) |
Mar 08, 2013 | 22.03 | 22.03 | 21.88 | 21.92 | 11,973 | +0.14(+0.62%) |
Mar 07, 2013 | 21.73 | 21.89 | 21.66 | 21.79 | 10,792 | +0.05(+0.24%) |
Mar 06, 2013 | 22.02 | 22.02 | 21.68 | 21.73 | 5,579 | -0.32(-1.47%) |
Mar 05, 2013 | 22.38 | 22.43 | 21.99 | 22.06 | 17,861 | -0.13(-0.58%) |
Mar 04, 2013 | 22.03 | 22.36 | 21.94 | 22.19 | 8,114 | +0.15(+0.68%) |
Mar 01, 2013 | 20.81 | 22.19 | 20.81 | 22.04 | 9,638 | +0.85(+4.03%) |
Feb 28, 2013 | 21.52 | 21.52 | 20.72 | 21.18 | 43,863 | -0.32(-1.50%) |
Feb 27, 2013 | 22.70 | 22.80 | 21.15 | 21.51 | 48,163 | -1.20(-5.30%) |
Feb 26, 2013 | 21.76 | 22.82 | 21.67 | 22.71 | 9,167 | +1.05(+4.84%) |
Feb 25, 2013 | 21.82 | 21.93 | 21.43 | 21.66 | 48,131 | -0.06(-0.30%) |
Feb 22, 2013 | 21.32 | 21.73 | 21.08 | 21.73 | 14,133 | +0.56(+2.66%) |
Feb 21, 2013 | 21.59 | 21.65 | 20.98 | 21.17 | 64,255 | -0.18(-0.85%) |
Feb 20, 2013 | 21.67 | 21.75 | 21.35 | 21.35 | 23,694 | -0.28(-1.32%) |
Feb 19, 2013 | 21.53 | 21.73 | 21.51 | 21.63 | 6,547 | +0.14(+0.63%) |
Feb 15, 2013 | 21.80 | 21.80 | 20.99 | 21.50 | 34,472 | -0.10(-0.48%) |
Feb 14, 2013 | 21.67 | 21.82 | 21.39 | 21.60 | 6,967 | -0.03(-0.15%) |
Feb 13, 2013 | 21.72 | 21.92 | 21.60 | 21.63 | 8,756 | +0.00(+0.00%) |
Feb 12, 2013 | 21.50 | 21.70 | 21.50 | 21.63 | 6,251 | +0.21(+1.00%) |
Feb 11, 2013 | 21.45 | 21.73 | 21.31 | 21.42 | 22,589 | -0.02(-0.09%) |
Feb 08, 2013 | 21.18 | 21.50 | 21.02 | 21.44 | 9,417 | +0.38(+1.78%) |
Feb 07, 2013 | 21.09 | 21.14 | 20.83 | 21.06 | 8,324 | -0.06(-0.31%) |
Feb 06, 2013 | 20.98 | 21.34 | 20.80 | 21.13 | 11,221 | +0.13(+0.62%) |
Feb 04, 2013 | 20.84 | 21.35 | 20.67 | 21.00 | 12,823 | -0.05(-0.22%) |
Feb 01, 2013 | 20.74 | 21.17 | 20.74 | 21.04 | 22,414 | +0.35(+1.69%) |
Jan 31, 2013 | 20.62 | 21.07 | 20.51 | 20.69 | 29,606 | +0.10(+0.47%) |
Jan 30, 2013 | 20.56 | 21.44 | 20.48 | 20.60 | 20,792 | +0.00(+0.00%) |
Jan 29, 2013 | 20.65 | 20.84 | 20.46 | 20.60 | 25,372 | -0.12(-0.56%) |
Jan 28, 2013 | 19.77 | 20.71 | 19.77 | 20.71 | 20,816 | +0.98(+4.98%) |
Jan 25, 2013 | 19.70 | 19.81 | 19.41 | 19.73 | 18,811 | +0.23(+1.16%) |
Jan 24, 2013 | 20.09 | 20.09 | 19.09 | 19.50 | 110,445 | +0.04(+0.20%) |
Jan 23, 2013 | 20.23 | 20.25 | 19.44 | 19.46 | 25,243 | -0.72(-3.59%) |
Jan 22, 2013 | 20.45 | 20.49 | 20.08 | 20.19 | 31,234 | -0.25(-1.23%) |
Jan 18, 2013 | 20.55 | 20.76 | 20.38 | 20.44 | 43,842 | -0.17(-0.82%) |
Jan 17, 2013 | 20.47 | 20.73 | 20.47 | 20.61 | 42,100 | +0.32(+1.59%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.23 | 20.29 | 10,753 | -0.35(-1.69%) |
Jan 15, 2013 | 20.38 | 20.69 | 20.38 | 20.63 | 10,331 | +0.21(+1.01%) |
Jan 14, 2013 | 20.54 | 20.70 | 20.40 | 20.43 | 8,613 | -0.11(-0.54%) |
Jan 11, 2013 | 20.73 | 20.73 | 20.54 | 20.54 | 13,873 | -0.15(-0.72%) |
Jan 10, 2013 | 20.54 | 20.83 | 20.54 | 20.69 | 14,745 | +0.00(+0.00%) |
Jan 09, 2013 | 20.73 | 20.74 | 20.46 | 20.69 | 15,518 | +0.08(+0.38%) |
Jan 08, 2013 | 21.08 | 21.09 | 20.55 | 20.61 | 13,820 | -0.41(-1.94%) |
Jan 07, 2013 | 21.41 | 21.98 | 20.84 | 21.02 | 21,142 | -0.56(-2.61%) |
Jan 04, 2013 | 21.92 | 22.15 | 21.42 | 21.58 | 17,150 | -0.21(-0.95%) |
Jan 03, 2013 | 22.48 | 22.56 | 21.61 | 21.79 | 44,023 | -0.73(-3.25%) |
Jan 02, 2013 | 22.47 | 23.13 | 21.91 | 22.52 | 66,848 | +1.10(+5.13%) |
Dec 31, 2012 | 20.72 | 21.97 | 20.67 | 21.42 | 52,678 | +0.79(+3.83%) |
Dec 28, 2012 | 20.19 | 21.06 | 20.19 | 20.63 | 26,281 | +0.06(+0.28%) |
Dec 27, 2012 | 20.57 | 20.75 | 20.34 | 20.57 | 22,066 | +0.10(+0.47%) |
Dec 26, 2012 | 21.09 | 21.18 | 20.39 | 20.47 | 8,889 | -0.50(-2.38%) |
Dec 24, 2012 | 20.86 | 21.02 | 20.86 | 20.97 | 1,522 | +0.01(+0.03%) |
Dec 21, 2012 | 21.37 | 21.37 | 20.77 | 20.96 | 134,073 | -0.32(-1.49%) |
Dec 20, 2012 | 21.61 | 21.66 | 20.97 | 21.28 | 39,495 | -0.29(-1.35%) |
Dec 19, 2012 | 21.90 | 22.15 | 21.57 | 21.57 | 37,725 | -0.46(-2.08%) |
Dec 18, 2012 | 21.93 | 22.07 | 21.66 | 22.03 | 21,133 | -0.06(-0.29%) |
Dec 17, 2012 | 21.90 | 22.48 | 21.90 | 22.10 | 26,488 | +0.28(+1.27%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.75 | 21.82 | 8,839 | +0.20(+0.93%) |
Dec 13, 2012 | 21.94 | 22.57 | 21.46 | 21.62 | 20,544 | -0.36(-1.62%) |
Dec 12, 2012 | 22.64 | 22.64 | 21.94 | 21.97 | 10,444 | -0.67(-2.94%) |
Dec 11, 2012 | 22.50 | 22.72 | 22.41 | 22.64 | 35,065 | +0.36(+1.60%) |
Dec 10, 2012 | 22.71 | 22.92 | 22.12 | 22.28 | 64,872 | -0.32(-1.43%) |
Dec 07, 2012 | 22.94 | 22.94 | 22.37 | 22.61 | 19,736 | -0.17(-0.74%) |
Dec 06, 2012 | 22.93 | 23.03 | 22.21 | 22.78 | 33,625 | -0.31(-1.33%) |
Dec 05, 2012 | 23.20 | 23.41 | 22.83 | 23.08 | 56,107 | -0.09(-0.40%) |
Dec 04, 2012 | 22.95 | 23.36 | 22.70 | 23.18 | 67,006 | -0.34(-1.46%) |
Nov 30, 2012 | 23.10 | 23.58 | 22.51 | 23.52 | 60,720 | +0.48(+2.09%) |
Nov 29, 2012 | 22.89 | 23.10 | 22.68 | 23.04 | 21,704 | +0.38(+1.68%) |
Nov 28, 2012 | 22.57 | 22.89 | 22.57 | 22.66 | 4,587 | +0.31(+1.40%) |
Nov 27, 2012 | 22.42 | 22.90 | 22.11 | 22.35 | 56,741 | -0.10(-0.45%) |
Nov 26, 2012 | 22.19 | 22.61 | 21.82 | 22.45 | 11,972 | +0.27(+1.24%) |
Nov 23, 2012 | 21.92 | 22.35 | 21.75 | 22.17 | 41,505 | +0.37(+1.69%) |
Nov 21, 2012 | 21.86 | 22.31 | 21.50 | 21.80 | 7,508 | -0.10(-0.46%) |
Nov 20, 2012 | 22.23 | 22.92 | 21.51 | 21.90 | 37,183 | -0.44(-1.98%) |
Nov 19, 2012 | 21.51 | 22.35 | 21.51 | 22.35 | 12,199 | +1.10(+5.17%) |
Nov 16, 2012 | 21.08 | 21.42 | 20.87 | 21.25 | 32,942 | +0.20(+0.95%) |
Nov 15, 2012 | 21.24 | 21.90 | 20.95 | 21.05 | 12,199 | -0.19(-0.88%) |
Nov 14, 2012 | 21.88 | 21.91 | 20.99 | 21.23 | 19,624 | -0.64(-2.94%) |
Nov 13, 2012 | 21.86 | 22.17 | 21.63 | 21.88 | 14,182 | -0.20(-0.91%) |
Nov 12, 2012 | 21.87 | 22.43 | 21.45 | 22.08 | 6,832 | +0.21(+0.97%) |
Nov 09, 2012 | 21.23 | 21.87 | 21.21 | 21.86 | 13,679 | +0.47(+2.22%) |
Nov 08, 2012 | 21.66 | 21.97 | 21.23 | 21.39 | 25,589 | -0.37(-1.69%) |
Nov 07, 2012 | 22.86 | 22.86 | 21.49 | 21.76 | 53,516 | -1.34(-5.81%) |
Nov 06, 2012 | 22.60 | 23.13 | 22.57 | 23.10 | 26,907 | +0.44(+1.93%) |
Nov 05, 2012 | 22.45 | 22.71 | 22.29 | 22.66 | 19,381 | +0.31(+1.37%) |
Nov 02, 2012 | 23.03 | 23.03 | 22.16 | 22.36 | 20,095 | -0.66(-2.88%) |
Nov 01, 2012 | 22.87 | 23.20 | 22.84 | 23.02 | 42,618 | +0.12(+0.52%) |
Oct 31, 2012 | 23.11 | 23.11 | 22.62 | 22.90 | 35,661 | -0.19(-0.81%) |
Oct 26, 2012 | 23.42 | 23.09 | 23.09 | 23.09 | 44,194 | -0.48(-2.04%) |
Oct 25, 2012 | 22.55 | 23.57 | 22.31 | 23.57 | 39,420 | +1.34(+6.01%) |
Oct 24, 2012 | 22.10 | 22.42 | 21.89 | 22.23 | 26,940 | +0.42(+1.92%) |
Oct 23, 2012 | 21.76 | 22.36 | 21.53 | 21.81 | 63,684 | -0.18(-0.82%) |
Oct 19, 2012 | 21.88 | 22.49 | 21.70 | 22.00 | 83,397 | +0.07(+0.31%) |
Oct 18, 2012 | 22.34 | 22.48 | 21.91 | 21.93 | 21,810 | -0.37(-1.68%) |
Oct 17, 2012 | 21.77 | 22.41 | 21.77 | 22.30 | 17,962 | +0.51(+2.32%) |
Oct 16, 2012 | 22.17 | 22.67 | 21.61 | 21.80 | 52,951 | -0.18(-0.82%) |
Oct 15, 2012 | 21.77 | 22.48 | 21.67 | 21.98 | 14,172 | +0.21(+0.95%) |
Oct 12, 2012 | 20.92 | 21.94 | 20.92 | 21.77 | 92,421 | +0.80(+3.81%) |
Oct 11, 2012 | 20.80 | 21.21 | 20.76 | 20.97 | 24,072 | +0.26(+1.27%) |
Oct 10, 2012 | 20.56 | 20.91 | 20.56 | 20.71 | 9,991 | +0.18(+0.88%) |
Oct 09, 2012 | 21.30 | 21.30 | 20.42 | 20.53 | 29,430 | -0.74(-3.49%) |
Oct 08, 2012 | 21.51 | 21.56 | 21.21 | 21.27 | 24,185 | -0.29(-1.36%) |
Oct 05, 2012 | 22.19 | 22.43 | 21.31 | 21.56 | 38,339 | -0.29(-1.34%) |
Oct 04, 2012 | 22.24 | 22.30 | 21.72 | 21.86 | 20,273 | -0.29(-1.33%) |
Oct 03, 2012 | 22.71 | 22.71 | 22.08 | 22.15 | 26,205 | -0.54(-2.37%) |
Oct 02, 2012 | 22.91 | 22.97 | 22.58 | 22.69 | 61,746 | -0.20(-0.87%) |
Oct 01, 2012 | 22.96 | 23.04 | 22.42 | 22.89 | 19,343 | +0.09(+0.38%) |
Sep 28, 2012 | 22.96 | 23.43 | 22.75 | 22.80 | 60,254 | -0.33(-1.45%) |
Sep 27, 2012 | 23.38 | 23.38 | 22.65 | 23.14 | 25,146 | -0.06(-0.24%) |
Sep 26, 2012 | 23.49 | 23.63 | 22.76 | 23.19 | 54,932 | -0.29(-1.22%) |
Sep 25, 2012 | 23.40 | 23.60 | 23.20 | 23.48 | 30,811 | +0.16(+0.67%) |
Sep 24, 2012 | 23.19 | 23.61 | 23.02 | 23.32 | 21,233 | -0.02(-0.08%) |
Sep 21, 2012 | 23.43 | 23.57 | 22.88 | 23.34 | 105,433 | +0.32(+1.40%) |
Sep 20, 2012 | 23.04 | 23.21 | 22.97 | 23.02 | 4,535 | -0.22(-0.96%) |
Sep 19, 2012 | 23.07 | 23.24 | 22.87 | 23.24 | 10,281 | +0.17(+0.73%) |
Sep 18, 2012 | 23.07 | 23.28 | 22.83 | 23.07 | 42,150 | -0.03(-0.13%) |
Sep 17, 2012 | 23.48 | 23.48 | 22.82 | 23.10 | 25,255 | -0.43(-1.84%) |
Sep 14, 2012 | 22.86 | 23.76 | 22.63 | 23.54 | 70,711 | +0.71(+3.13%) |
Sep 13, 2012 | 21.71 | 23.04 | 21.71 | 22.83 | 37,762 | +1.07(+4.90%) |
Sep 12, 2012 | 21.48 | 21.76 | 21.39 | 21.76 | 11,301 | +0.45(+2.10%) |
Sep 11, 2012 | 21.32 | 21.52 | 21.16 | 21.31 | 29,022 | +0.11(+0.50%) |
Sep 10, 2012 | 21.45 | 21.47 | 20.87 | 21.21 | 25,130 | -0.33(-1.53%) |
Sep 07, 2012 | 21.85 | 21.85 | 21.29 | 21.54 | 31,047 | -0.21(-0.97%) |
Sep 06, 2012 | 21.07 | 21.75 | 20.81 | 21.75 | 39,018 | +0.79(+3.79%) |
Sep 05, 2012 | 21.06 | 21.07 | 20.85 | 20.95 | 20,833 | +0.01(+0.06%) |
Sep 04, 2012 | 20.70 | 20.95 | 20.57 | 20.94 | 37,431 | +0.27(+1.29%) |
Aug 31, 2012 | 21.09 | 21.09 | 20.54 | 20.67 | 68,401 | -0.25(-1.19%) |
Aug 30, 2012 | 21.36 | 21.43 | 20.92 | 20.92 | 12,006 | -0.60(-2.80%) |
Aug 29, 2012 | 21.50 | 21.52 | 21.36 | 21.52 | 18,848 | +0.02(+0.09%) |
Aug 27, 2012 | 21.54 | 21.58 | 21.34 | 21.50 | 5,497 | -0.04(-0.17%) |
Aug 24, 2012 | 21.54 | 21.58 | 21.41 | 21.54 | 8,088 | -0.02(-0.11%) |
Aug 23, 2012 | 21.66 | 21.87 | 21.55 | 21.57 | 5,958 | -0.26(-1.19%) |
Aug 22, 2012 | 21.94 | 22.14 | 21.70 | 21.83 | 19,774 | -0.23(-1.04%) |
Aug 21, 2012 | 22.29 | 22.29 | 21.98 | 22.06 | 33,014 | -0.19(-0.86%) |
Aug 20, 2012 | 22.07 | 22.33 | 21.89 | 22.25 | 20,206 | -0.21(-0.94%) |
Aug 17, 2012 | 22.04 | 22.46 | 21.89 | 22.46 | 19,367 | +0.34(+1.54%) |
Aug 16, 2012 | 21.86 | 22.24 | 21.86 | 22.12 | 13,051 | -0.06(-0.25%) |
Aug 15, 2012 | 21.71 | 22.17 | 21.71 | 22.17 | 13,064 | +0.47(+2.14%) |
Aug 14, 2012 | 22.28 | 22.30 | 21.63 | 21.71 | 18,945 | -0.42(-1.88%) |
Aug 13, 2012 | 21.68 | 22.12 | 21.68 | 22.12 | 4,886 | +0.43(+1.97%) |
Aug 10, 2012 | 21.65 | 22.20 | 21.62 | 21.70 | 4,649 | -0.05(-0.23%) |
Aug 09, 2012 | 21.60 | 22.24 | 21.55 | 21.75 | 5,865 | -0.33(-1.52%) |
Aug 08, 2012 | 21.89 | 22.24 | 21.83 | 22.08 | 8,906 | +0.14(+0.62%) |
Aug 07, 2012 | 22.02 | 22.30 | 21.83 | 21.94 | 32,893 | -0.04(-0.20%) |
Aug 06, 2012 | 21.71 | 22.01 | 21.40 | 21.99 | 17,004 | +0.29(+1.34%) |
Aug 03, 2012 | 21.13 | 21.80 | 20.57 | 21.70 | 33,054 | +0.82(+3.92%) |
Aug 02, 2012 | 21.00 | 21.20 | 20.57 | 20.88 | 35,692 | -0.28(-1.32%) |
Aug 01, 2012 | 21.95 | 21.95 | 21.16 | 21.16 | 29,452 | -0.81(-3.67%) |
Jul 31, 2012 | 21.54 | 22.07 | 21.14 | 21.96 | 35,872 | +0.30(+1.37%) |
Jul 30, 2012 | 21.63 | 21.88 | 21.52 | 21.67 | 12,364 | +0.01(+0.03%) |
Jul 27, 2012 | 21.15 | 21.71 | 20.95 | 21.66 | 70,755 | +0.53(+2.49%) |
Jul 26, 2012 | 21.09 | 21.45 | 20.98 | 21.13 | 37,684 | +0.48(+2.31%) |
Jul 25, 2012 | 20.83 | 21.05 | 20.58 | 20.65 | 16,864 | -0.07(-0.36%) |
Jul 24, 2012 | 21.02 | 21.18 | 20.57 | 20.73 | 24,399 | -0.13(-0.62%) |
Jul 23, 2012 | 20.91 | 21.24 | 20.62 | 20.86 | 30,652 | -0.32(-1.49%) |
Jul 20, 2012 | 21.54 | 21.58 | 21.18 | 21.18 | 20,583 | -0.55(-2.54%) |
Jul 19, 2012 | 22.06 | 22.06 | 21.73 | 21.73 | 11,045 | -0.32(-1.43%) |
Jul 18, 2012 | 22.11 | 22.16 | 21.77 | 22.04 | 22,465 | -0.05(-0.22%) |
Jul 17, 2012 | 22.02 | 22.34 | 21.89 | 22.09 | 55,877 | -0.22(-1.00%) |
Jul 16, 2012 | 22.39 | 22.39 | 22.05 | 22.32 | 12,178 | -0.14(-0.61%) |
Jul 13, 2012 | 21.78 | 22.55 | 21.71 | 22.45 | 66,100 | +0.78(+3.58%) |
Jul 12, 2012 | 21.58 | 21.83 | 21.16 | 21.68 | 21,868 | -0.11(-0.48%) |
Jul 11, 2012 | 21.32 | 21.85 | 21.25 | 21.78 | 41,521 | +0.38(+1.80%) |
Jul 10, 2012 | 21.14 | 21.42 | 20.84 | 21.40 | 14,661 | +0.38(+1.80%) |
Jul 09, 2012 | 20.87 | 21.18 | 20.76 | 21.02 | 21,178 | +0.20(+0.98%) |
Jul 06, 2012 | 20.96 | 21.11 | 20.73 | 20.82 | 57,152 | -0.38(-1.78%) |
Jul 05, 2012 | 21.05 | 21.39 | 20.95 | 21.19 | 28,354 | +0.15(+0.71%) |
Jul 03, 2012 | 20.46 | 21.05 | 20.45 | 21.05 | 32,815 | +0.65(+3.19%) |
Jul 02, 2012 | 20.06 | 20.39 | 19.83 | 20.39 | 67,706 | +0.34(+1.69%) |
Jun 29, 2012 | 20.01 | 20.12 | 19.90 | 20.06 | 61,924 | +0.33(+1.65%) |
Jun 28, 2012 | 19.72 | 19.78 | 19.55 | 19.73 | 27,420 | -0.22(-1.08%) |
Jun 27, 2012 | 19.67 | 20.01 | 19.50 | 19.94 | 39,987 | +0.29(+1.47%) |
Jun 26, 2012 | 19.27 | 19.69 | 19.16 | 19.66 | 53,179 | +0.11(+0.57%) |
Jun 25, 2012 | 19.16 | 19.69 | 18.97 | 19.54 | 35,770 | +0.25(+1.28%) |
Jun 22, 2012 | 18.69 | 19.31 | 18.55 | 19.30 | 822,801 | +0.86(+4.67%) |
Jun 21, 2012 | 18.50 | 18.71 | 18.28 | 18.44 | 31,201 | +0.02(+0.10%) |
Jun 20, 2012 | 18.69 | 18.69 | 18.28 | 18.42 | 36,697 | -0.26(-1.38%) |
Jun 19, 2012 | 18.41 | 18.71 | 17.82 | 18.68 | 57,507 | +0.34(+1.88%) |
Jun 18, 2012 | 17.85 | 18.82 | 17.57 | 18.33 | 38,621 | +0.44(+2.44%) |
Jun 15, 2012 | 17.56 | 18.01 | 17.40 | 17.89 | 46,350 | +0.25(+1.40%) |
Jun 14, 2012 | 17.11 | 17.65 | 17.11 | 17.65 | 18,664 | +0.54(+3.13%) |
Jun 13, 2012 | 16.92 | 17.67 | 16.77 | 17.11 | 50,163 | +0.08(+0.47%) |
Jun 12, 2012 | 16.68 | 17.24 | 16.61 | 17.03 | 76,259 | +0.54(+3.25%) |
Jun 11, 2012 | 16.50 | 16.98 | 16.43 | 16.50 | 42,723 | +0.14(+0.87%) |
Jun 08, 2012 | 16.38 | 16.59 | 16.29 | 16.36 | 10,385 | +0.00(+0.00%) |
Jun 07, 2012 | 16.16 | 16.38 | 16.16 | 16.36 | 33,984 | +0.30(+1.84%) |
Jun 06, 2012 | 15.34 | 16.12 | 15.34 | 16.06 | 19,633 | +0.74(+4.86%) |
Jun 05, 2012 | 15.24 | 15.54 | 14.96 | 15.32 | 33,754 | -0.04(-0.28%) |
Jun 04, 2012 | 15.08 | 15.49 | 15.08 | 15.36 | 23,547 | +0.41(+2.72%) |
Jun 01, 2012 | 15.35 | 15.48 | 14.95 | 14.95 | 39,025 | -0.44(-2.84%) |
May 31, 2012 | 15.75 | 15.75 | 15.39 | 15.39 | 36,367 | -0.26(-1.65%) |
May 30, 2012 | 15.39 | 16.08 | 15.09 | 15.65 | 28,368 | +0.11(+0.71%) |
May 29, 2012 | 15.62 | 15.62 | 15.38 | 15.54 | 17,044 | +0.09(+0.60%) |
May 25, 2012 | 15.48 | 15.63 | 15.43 | 15.44 | 16,404 | +0.02(+0.12%) |
May 24, 2012 | 15.51 | 15.56 | 15.33 | 15.43 | 11,165 | -0.11(-0.71%) |
May 23, 2012 | 15.25 | 15.75 | 15.25 | 15.54 | 20,663 | +0.06(+0.36%) |
May 22, 2012 | 16.08 | 16.15 | 15.46 | 15.48 | 20,956 | -0.68(-4.23%) |
May 21, 2012 | 16.35 | 16.35 | 16.00 | 16.16 | 28,373 | -0.15(-0.94%) |
May 18, 2012 | 16.39 | 16.49 | 16.32 | 16.32 | 16,072 | -0.11(-0.67%) |
May 17, 2012 | 16.53 | 16.55 | 16.42 | 16.43 | 16,799 | -0.10(-0.60%) |
May 16, 2012 | 16.60 | 16.73 | 16.50 | 16.53 | 4,881 | -0.02(-0.11%) |
May 15, 2012 | 16.60 | 16.74 | 16.53 | 16.55 | 35,485 | -0.09(-0.52%) |
May 14, 2012 | 16.50 | 16.72 | 16.50 | 16.63 | 11,850 | -0.02(-0.11%) |
May 11, 2012 | 16.61 | 16.76 | 16.61 | 16.65 | 12,040 | +0.01(+0.07%) |
May 10, 2012 | 16.82 | 16.83 | 16.62 | 16.64 | 8,809 | +0.02(+0.11%) |
May 09, 2012 | 16.57 | 17.00 | 16.57 | 16.62 | 26,450 | -0.06(-0.37%) |
May 08, 2012 | 16.62 | 17.10 | 16.62 | 16.68 | 22,169 | +0.04(+0.22%) |
May 07, 2012 | 16.76 | 17.05 | 16.62 | 16.64 | 9,877 | -0.09(-0.52%) |
May 04, 2012 | 17.46 | 17.51 | 16.71 | 16.73 | 16,620 | -0.71(-4.09%) |
May 03, 2012 | 17.12 | 17.57 | 17.12 | 17.45 | 18,469 | +0.38(+2.20%) |
May 02, 2012 | 16.66 | 17.16 | 16.66 | 17.07 | 12,778 | +0.36(+2.17%) |