Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.10 | 27.49 | 26.98 | 27.45 | 216,305 | +0.20(+0.73%) |
May 30, 2013 | 27.17 | 27.39 | 27.02 | 27.25 | 119,886 | +0.08(+0.29%) |
May 29, 2013 | 26.79 | 27.40 | 26.63 | 27.17 | 224,136 | +0.17(+0.63%) |
May 28, 2013 | 26.96 | 27.12 | 26.77 | 27.00 | 168,188 | +0.25(+0.93%) |
May 24, 2013 | 26.39 | 26.85 | 26.23 | 26.75 | 365,242 | +0.16(+0.60%) |
May 23, 2013 | 26.40 | 26.71 | 26.11 | 26.59 | 327,918 | -0.25(-0.93%) |
May 22, 2013 | 26.77 | 27.28 | 26.48 | 26.84 | 484,911 | -0.63(-2.29%) |
May 21, 2013 | 27.63 | 27.64 | 27.30 | 27.47 | 278,982 | +0.00(+0.00%) |
May 20, 2013 | 27.28 | 27.48 | 27.12 | 27.47 | 240,850 | +0.20(+0.73%) |
May 17, 2013 | 27.61 | 27.68 | 26.95 | 27.27 | 512,666 | -0.40(-1.45%) |
May 16, 2013 | 26.42 | 27.98 | 25.89 | 27.67 | 1,064,748 | +2.11(+8.26%) |
May 15, 2013 | 25.60 | 25.88 | 25.35 | 25.56 | 491,997 | +0.63(+2.53%) |
May 13, 2013 | 25.51 | 25.80 | 24.76 | 24.93 | 564,483 | -0.55(-2.16%) |
May 10, 2013 | 25.00 | 25.52 | 24.96 | 25.48 | 199,208 | +0.44(+1.76%) |
May 09, 2013 | 26.10 | 26.10 | 24.92 | 25.04 | 226,027 | -0.78(-3.02%) |
May 08, 2013 | 25.48 | 25.93 | 24.36 | 25.82 | 451,466 | +0.31(+1.22%) |
May 07, 2013 | 25.98 | 25.98 | 25.40 | 25.51 | 282,732 | -0.35(-1.35%) |
May 06, 2013 | 25.41 | 25.90 | 25.41 | 25.86 | 193,340 | +0.45(+1.77%) |
May 03, 2013 | 25.21 | 25.52 | 24.98 | 25.41 | 293,000 | +0.43(+1.72%) |
May 02, 2013 | 25.10 | 25.31 | 24.77 | 24.98 | 328,297 | -0.10(-0.40%) |
May 01, 2013 | 25.08 | 25.28 | 24.89 | 25.08 | 313,505 | +0.05(+0.20%) |
Apr 30, 2013 | 25.01 | 25.06 | 24.59 | 25.03 | 403,315 | +0.06(+0.24%) |
Apr 29, 2013 | 24.39 | 25.07 | 24.39 | 24.97 | 281,106 | +0.59(+2.42%) |
Apr 26, 2013 | 24.51 | 24.70 | 24.37 | 24.38 | 186,002 | -0.11(-0.45%) |
Apr 25, 2013 | 23.50 | 24.60 | 23.50 | 24.49 | 543,753 | +1.11(+4.75%) |
Apr 24, 2013 | 23.87 | 23.97 | 23.31 | 23.38 | 483,537 | -0.52(-2.18%) |
Apr 23, 2013 | 23.50 | 23.93 | 23.42 | 23.90 | 291,241 | +0.51(+2.18%) |
Apr 22, 2013 | 23.48 | 23.61 | 23.15 | 23.39 | 175,673 | -0.08(-0.34%) |
Apr 19, 2013 | 23.40 | 23.60 | 23.32 | 23.47 | 151,998 | +0.10(+0.43%) |
Apr 18, 2013 | 23.63 | 23.73 | 23.32 | 23.37 | 283,756 | -0.29(-1.23%) |
Apr 17, 2013 | 23.89 | 23.93 | 23.56 | 23.66 | 553,178 | -0.41(-1.70%) |
Apr 16, 2013 | 23.86 | 24.55 | 23.57 | 24.07 | 308,692 | +0.43(+1.82%) |
Apr 15, 2013 | 24.15 | 24.23 | 23.64 | 23.64 | 273,793 | -0.71(-2.92%) |
Apr 12, 2013 | 24.40 | 24.48 | 24.13 | 24.35 | 171,463 | -0.15(-0.61%) |
Apr 11, 2013 | 24.15 | 24.70 | 24.15 | 24.50 | 425,628 | +0.30(+1.24%) |
Apr 10, 2013 | 23.67 | 24.50 | 23.67 | 24.20 | 285,311 | +0.55(+2.33%) |
Apr 09, 2013 | 23.71 | 23.90 | 23.39 | 23.65 | 204,798 | -0.01(-0.04%) |
Apr 08, 2013 | 23.52 | 23.67 | 22.84 | 23.66 | 373,773 | +0.93(+4.09%) |
Apr 05, 2013 | 23.16 | 23.26 | 22.60 | 22.73 | 644,834 | -0.60(-2.57%) |
Apr 04, 2013 | 23.44 | 23.67 | 23.25 | 23.33 | 189,197 | -0.06(-0.26%) |
Apr 03, 2013 | 24.11 | 24.17 | 23.21 | 23.39 | 302,343 | -0.76(-3.15%) |
Apr 02, 2013 | 24.26 | 24.33 | 23.89 | 24.15 | 197,653 | -0.02(-0.08%) |
Apr 01, 2013 | 24.22 | 24.43 | 24.01 | 24.17 | 180,547 | -0.05(-0.21%) |
Mar 28, 2013 | 24.13 | 24.33 | 23.98 | 24.22 | 206,942 | +0.15(+0.62%) |
Mar 27, 2013 | 24.44 | 24.46 | 24.00 | 24.07 | 309,655 | -0.48(-1.96%) |
Mar 26, 2013 | 24.25 | 24.67 | 23.91 | 24.55 | 485,974 | +0.35(+1.45%) |
Mar 25, 2013 | 24.78 | 24.95 | 24.16 | 24.20 | 380,270 | -0.58(-2.34%) |
Mar 22, 2013 | 24.92 | 25.12 | 24.75 | 24.78 | 145,246 | +0.02(+0.08%) |
Mar 21, 2013 | 25.05 | 25.11 | 24.73 | 24.76 | 146,347 | -0.34(-1.35%) |
Mar 20, 2013 | 24.46 | 25.42 | 24.40 | 25.10 | 409,554 | +0.80(+3.29%) |
Mar 19, 2013 | 25.02 | 25.14 | 24.24 | 24.30 | 524,959 | -0.65(-2.61%) |
Mar 18, 2013 | 25.31 | 25.57 | 24.85 | 24.95 | 423,315 | -0.66(-2.58%) |
Mar 15, 2013 | 25.74 | 26.00 | 25.50 | 25.61 | 239,825 | -0.31(-1.20%) |
Mar 14, 2013 | 25.76 | 26.00 | 25.67 | 25.92 | 271,881 | +0.25(+0.97%) |
Mar 13, 2013 | 25.81 | 25.89 | 25.61 | 25.67 | 374,316 | -0.17(-0.66%) |
Mar 12, 2013 | 26.23 | 26.23 | 25.77 | 25.84 | 344,303 | -0.44(-1.67%) |
Mar 11, 2013 | 26.01 | 26.63 | 26.01 | 26.28 | 558,972 | +0.24(+0.92%) |
Mar 08, 2013 | 25.87 | 26.13 | 25.70 | 26.04 | 278,196 | +0.18(+0.70%) |
Mar 07, 2013 | 25.93 | 26.02 | 25.65 | 25.86 | 299,062 | +0.00(+0.00%) |
Mar 06, 2013 | 26.20 | 26.40 | 25.84 | 25.86 | 647,447 | -0.33(-1.26%) |
Mar 05, 2013 | 25.30 | 26.40 | 25.05 | 26.19 | 959,893 | +1.18(+4.72%) |
Mar 04, 2013 | 24.36 | 25.05 | 24.22 | 25.01 | 454,522 | +0.63(+2.58%) |
Mar 01, 2013 | 24.53 | 24.64 | 23.92 | 24.38 | 657,534 | -0.35(-1.42%) |
Feb 28, 2013 | 24.51 | 24.96 | 24.51 | 24.73 | 450,748 | +0.69(+2.87%) |
Feb 27, 2013 | 22.66 | 24.24 | 22.57 | 24.04 | 824,054 | +1.44(+6.37%) |
Feb 26, 2013 | 22.72 | 23.18 | 22.38 | 22.60 | 1,084,218 | -0.21(-0.92%) |
Feb 22, 2013 | 23.00 | 23.00 | 22.40 | 22.81 | 412,500 | -0.15(-0.65%) |
Feb 21, 2013 | 23.32 | 23.50 | 22.78 | 22.96 | 358,688 | -0.45(-1.92%) |
Feb 20, 2013 | 24.20 | 24.20 | 23.32 | 23.41 | 376,742 | -0.77(-3.18%) |
Feb 19, 2013 | 24.64 | 24.64 | 24.08 | 24.18 | 360,877 | -0.44(-1.79%) |
Feb 15, 2013 | 23.85 | 24.66 | 23.85 | 24.62 | 501,582 | +0.77(+3.23%) |
Feb 14, 2013 | 23.00 | 24.13 | 22.58 | 23.85 | 962,810 | +0.86(+3.74%) |
Feb 13, 2013 | 22.86 | 23.33 | 22.70 | 22.99 | 584,784 | +0.13(+0.57%) |
Feb 12, 2013 | 22.75 | 23.07 | 22.21 | 22.86 | 564,912 | +0.30(+1.33%) |
Feb 11, 2013 | 22.77 | 22.80 | 22.43 | 22.56 | 322,822 | -0.25(-1.10%) |
Feb 08, 2013 | 23.09 | 23.13 | 22.57 | 22.81 | 488,721 | -0.17(-0.74%) |
Feb 07, 2013 | 23.62 | 23.62 | 22.69 | 22.98 | 330,421 | -0.69(-2.92%) |
Feb 06, 2013 | 23.64 | 23.84 | 23.53 | 23.67 | 221,803 | +0.22(+0.94%) |
Feb 04, 2013 | 23.44 | 23.71 | 23.08 | 23.45 | 467,760 | -0.02(-0.09%) |
Feb 01, 2013 | 23.14 | 23.56 | 22.92 | 23.47 | 438,965 | +0.48(+2.09%) |
Jan 31, 2013 | 22.77 | 23.35 | 22.62 | 22.99 | 393,008 | +0.27(+1.19%) |
Jan 30, 2013 | 22.72 | 22.77 | 22.17 | 22.72 | 654,005 | -0.14(-0.61%) |
Jan 29, 2013 | 23.22 | 23.32 | 21.90 | 22.86 | 1,422,129 | -0.77(-3.26%) |
Jan 28, 2013 | 23.69 | 23.75 | 23.07 | 23.63 | 626,262 | -0.01(-0.04%) |
Jan 25, 2013 | 23.84 | 24.05 | 23.58 | 23.64 | 311,300 | -0.15(-0.63%) |
Jan 24, 2013 | 23.46 | 24.07 | 23.36 | 23.79 | 233,735 | +0.34(+1.45%) |
Jan 23, 2013 | 23.86 | 23.86 | 23.17 | 23.45 | 388,856 | -0.30(-1.26%) |
Jan 22, 2013 | 23.95 | 23.95 | 23.65 | 23.75 | 375,387 | -0.12(-0.50%) |
Jan 18, 2013 | 23.58 | 24.11 | 23.53 | 23.87 | 440,953 | +0.24(+1.02%) |
Jan 17, 2013 | 23.52 | 23.63 | 23.38 | 23.63 | 299,680 | +0.22(+0.94%) |
Jan 16, 2013 | 23.37 | 23.67 | 23.20 | 23.41 | 177,122 | -0.03(-0.13%) |
Jan 15, 2013 | 23.35 | 23.46 | 23.05 | 23.44 | 232,700 | +0.05(+0.21%) |
Jan 14, 2013 | 23.39 | 23.52 | 22.94 | 23.39 | 378,845 | -0.11(-0.47%) |
Jan 11, 2013 | 23.34 | 24.00 | 23.34 | 23.50 | 248,482 | +0.06(+0.26%) |
Jan 10, 2013 | 23.88 | 23.94 | 23.11 | 23.44 | 576,393 | -0.27(-1.14%) |
Jan 09, 2013 | 24.41 | 24.52 | 23.70 | 23.71 | 475,441 | -0.32(-1.33%) |
Jan 08, 2013 | 24.99 | 25.02 | 23.73 | 24.03 | 1,334,798 | -0.94(-3.76%) |
Jan 07, 2013 | 24.42 | 24.99 | 24.33 | 24.97 | 420,536 | +0.59(+2.42%) |
Jan 04, 2013 | 24.24 | 24.40 | 24.03 | 24.38 | 249,783 | +0.20(+0.83%) |
Jan 03, 2013 | 24.21 | 24.39 | 23.92 | 24.18 | 346,360 | -0.11(-0.45%) |
Jan 02, 2013 | 24.31 | 24.43 | 23.76 | 24.29 | 670,316 | +0.53(+2.23%) |
Dec 31, 2012 | 23.51 | 23.76 | 23.76 | 23.76 | 279,339 | +0.18(+0.76%) |
Dec 28, 2012 | 23.38 | 23.90 | 23.32 | 23.58 | 319,466 | +0.07(+0.30%) |
Dec 27, 2012 | 23.50 | 23.60 | 23.22 | 23.51 | 262,712 | -0.04(-0.17%) |
Dec 26, 2012 | 23.30 | 23.71 | 23.20 | 23.55 | 329,633 | +0.35(+1.51%) |
Dec 24, 2012 | 23.08 | 23.59 | 23.08 | 23.20 | 106,424 | +0.06(+0.26%) |
Dec 21, 2012 | 22.92 | 23.24 | 22.80 | 23.14 | 396,884 | +0.01(+0.04%) |
Dec 20, 2012 | 23.00 | 23.25 | 22.84 | 23.13 | 316,928 | -0.18(-0.77%) |
Dec 19, 2012 | 23.27 | 23.59 | 23.06 | 23.31 | 293,791 | +0.08(+0.34%) |
Dec 18, 2012 | 22.52 | 23.29 | 22.37 | 23.23 | 690,749 | +0.75(+3.34%) |
Dec 17, 2012 | 22.76 | 22.76 | 22.41 | 22.48 | 173,796 | -0.25(-1.10%) |
Dec 14, 2012 | 21.99 | 22.75 | 21.94 | 22.73 | 746,075 | +0.66(+2.99%) |
Dec 13, 2012 | 21.91 | 22.29 | 21.69 | 22.07 | 254,838 | -0.53(-2.35%) |
Dec 12, 2012 | 22.18 | 22.77 | 22.03 | 22.60 | 326,055 | +0.52(+2.36%) |
Dec 11, 2012 | 21.99 | 22.19 | 21.53 | 22.08 | 238,415 | +0.19(+0.87%) |
Dec 10, 2012 | 21.86 | 22.03 | 21.59 | 21.89 | 132,811 | +0.00(+0.00%) |
Dec 07, 2012 | 21.64 | 22.00 | 21.61 | 21.89 | 180,114 | +0.17(+0.78%) |
Dec 06, 2012 | 21.24 | 21.77 | 20.90 | 21.72 | 270,271 | +0.37(+1.73%) |
Dec 05, 2012 | 21.63 | 21.76 | 21.17 | 21.35 | 154,224 | -0.22(-1.02%) |
Dec 04, 2012 | 21.59 | 21.68 | 21.39 | 21.57 | 104,209 | -0.14(-0.64%) |
Nov 30, 2012 | 21.65 | 21.73 | 21.46 | 21.71 | 196,815 | +0.04(+0.18%) |
Nov 29, 2012 | 21.41 | 21.83 | 21.41 | 21.67 | 486,506 | +0.39(+1.83%) |
Nov 28, 2012 | 21.11 | 21.38 | 20.99 | 21.28 | 181,508 | +0.10(+0.47%) |
Nov 27, 2012 | 21.35 | 21.55 | 21.17 | 21.18 | 246,370 | -0.14(-0.66%) |
Nov 26, 2012 | 20.83 | 21.35 | 20.83 | 21.32 | 363,552 | +0.51(+2.45%) |
Nov 23, 2012 | 20.46 | 21.00 | 20.46 | 20.81 | 233,756 | +0.42(+2.06%) |
Nov 21, 2012 | 20.56 | 20.73 | 20.36 | 20.39 | 621,349 | -0.11(-0.54%) |
Nov 20, 2012 | 20.72 | 20.75 | 20.35 | 20.50 | 250,220 | -0.18(-0.87%) |
Nov 19, 2012 | 21.00 | 21.09 | 20.68 | 20.68 | 406,261 | -0.29(-1.38%) |
Nov 16, 2012 | 20.33 | 20.98 | 20.21 | 20.97 | 407,738 | +0.71(+3.50%) |
Nov 15, 2012 | 20.24 | 20.35 | 19.61 | 20.26 | 399,694 | -0.05(-0.25%) |
Nov 14, 2012 | 20.89 | 20.99 | 20.25 | 20.31 | 203,754 | -0.48(-2.31%) |
Nov 13, 2012 | 20.91 | 21.13 | 20.76 | 20.79 | 523,427 | -0.34(-1.61%) |
Nov 12, 2012 | 21.82 | 22.00 | 20.59 | 21.13 | 611,968 | -0.73(-3.34%) |
Nov 09, 2012 | 22.32 | 22.32 | 21.75 | 21.86 | 569,433 | -0.16(-0.73%) |
Nov 08, 2012 | 21.55 | 22.85 | 21.55 | 22.02 | 1,097,876 | +0.83(+3.92%) |
Nov 07, 2012 | 21.67 | 21.74 | 21.01 | 21.19 | 540,251 | -0.63(-2.89%) |
Nov 06, 2012 | 21.87 | 21.99 | 21.52 | 21.82 | 726,217 | -0.06(-0.27%) |
Nov 05, 2012 | 22.50 | 22.57 | 21.85 | 21.88 | 871,346 | -0.61(-2.71%) |
Nov 02, 2012 | 21.79 | 22.72 | 21.76 | 22.49 | 1,161,881 | +0.87(+4.02%) |
Nov 01, 2012 | 21.44 | 22.02 | 21.06 | 21.62 | 1,160,844 | +0.25(+1.17%) |
Oct 31, 2012 | 21.15 | 21.40 | 20.75 | 21.37 | 300,191 | +0.31(+1.47%) |
Oct 26, 2012 | 21.36 | 21.06 | 21.06 | 21.06 | 326,500 | -0.31(-1.45%) |
Oct 25, 2012 | 22.03 | 22.49 | 21.09 | 21.37 | 747,272 | -0.51(-2.33%) |
Oct 24, 2012 | 22.43 | 22.43 | 21.87 | 21.88 | 143,501 | -0.38(-1.71%) |
Oct 23, 2012 | 21.98 | 22.46 | 21.50 | 22.26 | 385,538 | +0.36(+1.64%) |
Oct 19, 2012 | 22.25 | 22.42 | 21.60 | 21.90 | 362,658 | -0.36(-1.62%) |
Oct 18, 2012 | 22.64 | 22.75 | 22.18 | 22.26 | 218,487 | -0.43(-1.90%) |
Oct 17, 2012 | 22.89 | 23.18 | 22.50 | 22.69 | 371,291 | -0.10(-0.44%) |
Oct 16, 2012 | 22.75 | 22.85 | 22.30 | 22.79 | 535,947 | +0.13(+0.57%) |
Oct 15, 2012 | 22.65 | 22.88 | 22.40 | 22.66 | 184,450 | +0.01(+0.04%) |
Oct 12, 2012 | 22.63 | 22.70 | 22.35 | 22.65 | 289,703 | -0.02(-0.09%) |
Oct 11, 2012 | 22.69 | 22.97 | 22.54 | 22.67 | 342,287 | +0.12(+0.53%) |
Oct 10, 2012 | 22.70 | 22.98 | 22.53 | 22.55 | 402,727 | -0.16(-0.70%) |
Oct 09, 2012 | 22.59 | 22.76 | 22.10 | 22.71 | 456,012 | +0.07(+0.31%) |
Oct 08, 2012 | 22.90 | 23.07 | 22.64 | 22.64 | 112,465 | -0.44(-1.91%) |
Oct 05, 2012 | 23.13 | 23.22 | 22.92 | 23.08 | 217,314 | +0.08(+0.35%) |
Oct 04, 2012 | 23.19 | 23.71 | 22.87 | 23.00 | 801,622 | +0.04(+0.17%) |
Oct 03, 2012 | 22.70 | 23.05 | 22.59 | 22.96 | 390,407 | +0.53(+2.36%) |
Oct 02, 2012 | 22.70 | 22.83 | 22.40 | 22.43 | 390,785 | -0.21(-0.93%) |
Oct 01, 2012 | 22.80 | 22.95 | 22.37 | 22.64 | 463,326 | -0.08(-0.35%) |
Sep 28, 2012 | 22.45 | 22.90 | 22.45 | 22.72 | 380,411 | +0.11(+0.49%) |
Sep 27, 2012 | 22.42 | 22.95 | 22.42 | 22.61 | 568,665 | +0.32(+1.44%) |
Sep 26, 2012 | 22.17 | 22.35 | 21.93 | 22.29 | 580,968 | -0.08(-0.36%) |
Sep 25, 2012 | 22.21 | 23.06 | 22.21 | 22.37 | 2,083,854 | +0.25(+1.13%) |
Sep 24, 2012 | 22.16 | 22.41 | 21.86 | 22.12 | 563,180 | -0.03(-0.14%) |
Sep 21, 2012 | 21.59 | 22.44 | 21.51 | 22.15 | 1,285,976 | +0.71(+3.31%) |
Sep 20, 2012 | 21.16 | 21.89 | 21.14 | 21.44 | 1,217,341 | +0.08(+0.37%) |
Sep 19, 2012 | 21.44 | 21.50 | 21.12 | 21.36 | 455,844 | -0.05(-0.23%) |
Sep 18, 2012 | 20.33 | 21.50 | 20.25 | 21.41 | 823,023 | +0.91(+4.44%) |
Sep 17, 2012 | 20.21 | 20.82 | 20.14 | 20.50 | 878,917 | +0.33(+1.64%) |
Sep 14, 2012 | 20.09 | 20.25 | 19.91 | 20.17 | 1,282,965 | +0.18(+0.90%) |
Sep 13, 2012 | 19.46 | 20.25 | 19.30 | 19.99 | 970,647 | +0.64(+3.31%) |
Sep 12, 2012 | 19.59 | 19.59 | 19.09 | 19.35 | 465,723 | +0.08(+0.42%) |
Sep 11, 2012 | 19.64 | 19.64 | 18.92 | 19.27 | 691,916 | -0.18(-0.93%) |
Sep 10, 2012 | 19.69 | 19.69 | 19.28 | 19.45 | 664,326 | -0.49(-2.46%) |
Sep 07, 2012 | 19.80 | 20.00 | 19.74 | 19.94 | 234,134 | +0.15(+0.76%) |
Sep 06, 2012 | 19.38 | 19.80 | 19.33 | 19.79 | 325,490 | +0.49(+2.54%) |
Sep 05, 2012 | 19.37 | 19.40 | 19.19 | 19.30 | 163,004 | -0.10(-0.52%) |
Sep 04, 2012 | 18.88 | 19.40 | 18.88 | 19.40 | 462,796 | +0.31(+1.62%) |
Aug 31, 2012 | 19.23 | 19.29 | 19.08 | 19.09 | 400,123 | -0.03(-0.16%) |
Aug 30, 2012 | 19.12 | 19.32 | 19.03 | 19.12 | 319,309 | -0.03(-0.16%) |
Aug 29, 2012 | 19.21 | 19.40 | 18.85 | 19.15 | 526,832 | -0.02(-0.10%) |
Aug 27, 2012 | 19.16 | 19.35 | 19.05 | 19.17 | 385,272 | +0.07(+0.37%) |
Aug 24, 2012 | 19.11 | 19.36 | 18.71 | 19.10 | 863,874 | -0.01(-0.05%) |
Aug 23, 2012 | 19.20 | 19.26 | 18.92 | 19.11 | 483,099 | -0.14(-0.73%) |
Aug 22, 2012 | 19.21 | 19.33 | 19.11 | 19.25 | 347,593 | -0.04(-0.21%) |
Aug 21, 2012 | 19.27 | 19.45 | 19.13 | 19.29 | 260,128 | +0.05(+0.26%) |
Aug 20, 2012 | 19.39 | 19.41 | 19.12 | 19.24 | 197,150 | -0.21(-1.08%) |
Aug 17, 2012 | 20.00 | 20.19 | 19.39 | 19.45 | 261,257 | -0.44(-2.21%) |
Aug 16, 2012 | 19.07 | 20.27 | 18.79 | 19.89 | 597,113 | +0.72(+3.76%) |
Aug 15, 2012 | 19.50 | 19.50 | 19.12 | 19.17 | 233,382 | -0.05(-0.26%) |
Aug 14, 2012 | 19.30 | 19.40 | 19.10 | 19.22 | 498,355 | +0.07(+0.37%) |
Aug 13, 2012 | 18.85 | 19.16 | 18.52 | 19.15 | 206,507 | +0.24(+1.27%) |
Aug 10, 2012 | 18.92 | 19.25 | 18.89 | 18.91 | 325,734 | -0.09(-0.47%) |
Aug 09, 2012 | 19.05 | 19.52 | 18.72 | 19.00 | 340,913 | -0.03(-0.16%) |
Aug 08, 2012 | 18.90 | 19.73 | 18.61 | 19.03 | 757,256 | -0.36(-1.86%) |
Aug 07, 2012 | 19.44 | 19.48 | 19.19 | 19.39 | 228,589 | +0.14(+0.73%) |
Aug 06, 2012 | 18.82 | 19.75 | 18.68 | 19.25 | 321,463 | +0.55(+2.94%) |
Aug 03, 2012 | 18.81 | 19.01 | 18.55 | 18.70 | 122,330 | +0.20(+1.08%) |
Aug 02, 2012 | 18.81 | 19.10 | 18.30 | 18.50 | 173,784 | -0.49(-2.58%) |
Aug 01, 2012 | 19.30 | 19.39 | 18.79 | 18.99 | 137,246 | -0.26(-1.35%) |
Jul 31, 2012 | 19.08 | 19.44 | 19.08 | 19.25 | 146,296 | +0.19(+1.00%) |
Jul 30, 2012 | 19.34 | 19.47 | 18.78 | 19.06 | 122,880 | -0.29(-1.50%) |
Jul 27, 2012 | 19.00 | 19.45 | 18.90 | 19.35 | 443,353 | +0.47(+2.49%) |
Jul 26, 2012 | 18.00 | 19.04 | 17.91 | 18.88 | 498,645 | +1.00(+5.59%) |
Jul 25, 2012 | 17.57 | 17.92 | 17.42 | 17.88 | 100,627 | +0.32(+1.82%) |
Jul 24, 2012 | 17.99 | 18.00 | 17.41 | 17.56 | 118,348 | -0.43(-2.39%) |
Jul 23, 2012 | 18.30 | 18.30 | 17.79 | 17.99 | 75,103 | -0.57(-3.07%) |
Jul 20, 2012 | 18.74 | 18.75 | 18.41 | 18.56 | 155,232 | -0.23(-1.22%) |
Jul 19, 2012 | 18.01 | 18.96 | 17.84 | 18.79 | 590,279 | +0.95(+5.33%) |
Jul 18, 2012 | 18.20 | 18.56 | 17.76 | 17.84 | 248,696 | -0.16(-0.89%) |
Jul 17, 2012 | 17.62 | 18.00 | 17.45 | 18.00 | 82,792 | +0.51(+2.92%) |
Jul 16, 2012 | 17.64 | 17.72 | 17.49 | 17.49 | 112,140 | -0.13(-0.74%) |
Jul 13, 2012 | 17.65 | 17.80 | 17.39 | 17.62 | 148,634 | +0.05(+0.28%) |
Jul 12, 2012 | 17.50 | 17.68 | 17.34 | 17.57 | 151,076 | -0.02(-0.11%) |
Jul 11, 2012 | 18.05 | 18.38 | 17.58 | 17.59 | 185,259 | -0.19(-1.07%) |
Jul 10, 2012 | 18.30 | 18.76 | 17.71 | 17.78 | 87,568 | -0.12(-0.67%) |
Jul 09, 2012 | 18.27 | 18.27 | 17.80 | 17.90 | 181,745 | -0.42(-2.29%) |
Jul 06, 2012 | 18.69 | 18.78 | 18.10 | 18.32 | 103,970 | -0.54(-2.86%) |
Jul 05, 2012 | 18.71 | 19.00 | 18.61 | 18.86 | 203,530 | +0.11(+0.59%) |
Jul 03, 2012 | 18.32 | 18.75 | 18.30 | 18.75 | 81,331 | +0.43(+2.35%) |
Jul 02, 2012 | 18.09 | 18.42 | 17.97 | 18.32 | 113,171 | +0.21(+1.16%) |
Jun 29, 2012 | 17.93 | 18.35 | 17.93 | 18.11 | 225,737 | +0.57(+3.25%) |
Jun 28, 2012 | 17.93 | 18.05 | 17.32 | 17.54 | 224,211 | -0.47(-2.61%) |
Jun 27, 2012 | 17.29 | 18.02 | 17.29 | 18.01 | 464,849 | +0.72(+4.16%) |
Jun 26, 2012 | 17.14 | 17.34 | 17.07 | 17.29 | 315,670 | +0.15(+0.88%) |
Jun 25, 2012 | 17.11 | 17.38 | 17.11 | 17.14 | 213,355 | -0.14(-0.81%) |
Jun 22, 2012 | 17.24 | 17.37 | 17.14 | 17.28 | 320,339 | +0.08(+0.47%) |
Jun 21, 2012 | 17.35 | 17.35 | 17.01 | 17.20 | 516,785 | -0.15(-0.86%) |
Jun 20, 2012 | 17.11 | 17.36 | 16.98 | 17.35 | 328,516 | +0.17(+0.99%) |
Jun 19, 2012 | 17.32 | 17.65 | 17.11 | 17.18 | 411,315 | +0.01(+0.06%) |
Jun 18, 2012 | 16.47 | 17.34 | 16.26 | 17.17 | 348,415 | +0.59(+3.56%) |
Jun 15, 2012 | 15.86 | 16.68 | 15.70 | 16.58 | 339,677 | +0.76(+4.80%) |
Jun 14, 2012 | 15.79 | 16.16 | 15.71 | 15.82 | 430,161 | -0.09(-0.57%) |
Jun 13, 2012 | 16.00 | 16.10 | 15.66 | 15.91 | 265,776 | -0.09(-0.56%) |
Jun 12, 2012 | 16.49 | 16.62 | 15.91 | 16.00 | 321,613 | -0.47(-2.85%) |
Jun 11, 2012 | 16.60 | 16.76 | 16.24 | 16.47 | 262,605 | -0.07(-0.42%) |
Jun 08, 2012 | 16.72 | 16.72 | 16.09 | 16.54 | 217,322 | -0.25(-1.49%) |
Jun 07, 2012 | 16.06 | 16.90 | 16.02 | 16.79 | 368,290 | +0.73(+4.55%) |
Jun 06, 2012 | 16.06 | 16.35 | 15.87 | 16.06 | 320,552 | +0.17(+1.07%) |
Jun 05, 2012 | 15.90 | 16.18 | 15.79 | 15.89 | 287,042 | -0.01(-0.06%) |
Jun 04, 2012 | 16.06 | 16.23 | 15.48 | 15.90 | 375,288 | -0.18(-1.12%) |