Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.09 | 24.36 | 23.93 | 24.16 | 185,179 | -0.09(-0.35%) |
May 30, 2013 | 23.58 | 24.41 | 23.58 | 24.24 | 233,897 | +0.58(+2.45%) |
May 29, 2013 | 23.55 | 23.88 | 23.37 | 23.67 | 196,208 | +0.03(+0.12%) |
May 28, 2013 | 23.61 | 23.91 | 23.40 | 23.64 | 263,095 | +0.33(+1.43%) |
May 24, 2013 | 23.17 | 23.46 | 22.58 | 23.31 | 0 | +0.06(+0.24%) |
May 23, 2013 | 23.35 | 23.62 | 22.52 | 23.25 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.06 | 24.64 | 23.16 | 23.48 | 0 | -0.52(-2.18%) |
May 21, 2013 | 24.03 | 24.31 | 23.93 | 24.00 | 0 | -0.09(-0.39%) |
May 20, 2013 | 24.11 | 24.48 | 23.93 | 24.09 | 0 | -0.01(-0.04%) |
May 17, 2013 | 23.42 | 24.14 | 23.39 | 24.10 | 0 | +0.84(+3.63%) |
May 16, 2013 | 23.12 | 23.60 | 23.06 | 23.26 | 250,128 | +0.14(+0.62%) |
May 15, 2013 | 22.83 | 23.58 | 22.83 | 23.12 | 0 | +0.55(+2.44%) |
May 13, 2013 | 22.27 | 22.97 | 22.27 | 22.56 | 0 | +0.22(+0.98%) |
May 10, 2013 | 21.92 | 22.55 | 21.65 | 22.35 | 0 | +0.40(+1.82%) |
May 09, 2013 | 22.00 | 22.30 | 21.63 | 21.95 | 0 | -0.15(-0.69%) |
May 08, 2013 | 21.83 | 22.19 | 21.69 | 22.10 | 0 | +0.20(+0.91%) |
May 07, 2013 | 21.45 | 22.07 | 21.45 | 21.90 | 0 | +0.40(+1.85%) |
May 06, 2013 | 21.02 | 21.94 | 21.02 | 21.50 | 0 | +0.46(+2.17%) |
May 03, 2013 | 20.93 | 21.06 | 20.48 | 21.05 | 0 | +0.35(+1.70%) |
May 02, 2013 | 20.72 | 20.96 | 20.55 | 20.69 | 0 | +0.01(+0.05%) |
May 01, 2013 | 21.43 | 21.52 | 20.67 | 20.69 | 509,725 | -0.75(-3.50%) |
Apr 30, 2013 | 21.92 | 21.94 | 21.16 | 21.43 | 0 | -0.58(-2.63%) |
Apr 29, 2013 | 20.78 | 22.21 | 20.78 | 22.01 | 700,847 | +1.44(+7.01%) |
Apr 26, 2013 | 20.68 | 20.86 | 16.95 | 20.57 | 2,209,801 | +3.62(+21.33%) |
Apr 25, 2013 | 16.36 | 17.29 | 16.36 | 16.95 | 493,800 | +0.58(+3.54%) |
Apr 24, 2013 | 16.39 | 16.79 | 16.31 | 16.38 | 412,063 | -0.28(-1.71%) |
Apr 23, 2013 | 16.22 | 16.79 | 16.19 | 16.66 | 238,220 | +0.52(+3.24%) |
Apr 22, 2013 | 16.38 | 16.42 | 15.96 | 16.14 | 215,274 | -0.16(-0.99%) |
Apr 19, 2013 | 16.22 | 16.50 | 16.08 | 16.30 | 247,242 | +0.10(+0.65%) |
Apr 18, 2013 | 16.48 | 16.65 | 15.89 | 16.19 | 520,037 | -0.21(-1.27%) |
Apr 17, 2013 | 16.53 | 16.71 | 16.31 | 16.40 | 344,718 | -0.19(-1.14%) |
Apr 16, 2013 | 16.48 | 16.66 | 16.14 | 16.59 | 335,114 | +0.22(+1.33%) |
Apr 15, 2013 | 16.83 | 16.98 | 16.24 | 16.38 | 377,978 | -0.50(-2.98%) |
Apr 12, 2013 | 16.98 | 17.15 | 16.73 | 16.88 | 187,541 | -0.21(-1.22%) |
Apr 11, 2013 | 17.09 | 17.30 | 16.94 | 17.09 | 277,909 | +0.00(+0.00%) |
Apr 10, 2013 | 17.13 | 17.30 | 17.02 | 17.09 | 395,365 | +0.02(+0.11%) |
Apr 09, 2013 | 17.13 | 17.27 | 17.00 | 17.07 | 198,497 | -0.02(-0.11%) |
Apr 08, 2013 | 17.32 | 17.44 | 16.91 | 17.09 | 302,586 | -0.27(-1.53%) |
Apr 05, 2013 | 16.96 | 17.37 | 16.85 | 17.35 | 331,125 | +0.08(+0.44%) |
Apr 04, 2013 | 17.37 | 17.43 | 17.07 | 17.28 | 234,166 | -0.07(-0.38%) |
Apr 03, 2013 | 17.52 | 17.67 | 17.11 | 17.34 | 241,021 | -0.18(-1.03%) |
Apr 02, 2013 | 17.69 | 17.87 | 17.44 | 17.52 | 373,438 | -0.04(-0.22%) |
Apr 01, 2013 | 18.20 | 18.34 | 17.46 | 17.56 | 477,060 | -0.68(-3.75%) |
Mar 28, 2013 | 18.18 | 18.60 | 18.18 | 18.25 | 583,203 | +0.09(+0.52%) |
Mar 27, 2013 | 19.18 | 19.20 | 17.62 | 18.15 | 3,736,720 | -2.03(-10.07%) |
Mar 26, 2013 | 16.98 | 20.64 | 16.69 | 20.18 | 2,120,009 | +3.30(+19.57%) |
Mar 25, 2013 | 16.95 | 17.10 | 16.84 | 16.88 | 358,812 | -0.07(-0.39%) |
Mar 22, 2013 | 17.02 | 17.35 | 16.91 | 16.94 | 292,472 | -0.07(-0.39%) |
Mar 21, 2013 | 17.58 | 17.74 | 16.98 | 17.01 | 535,328 | -0.69(-3.91%) |
Mar 20, 2013 | 16.96 | 17.76 | 16.79 | 17.70 | 706,878 | +0.78(+4.60%) |
Mar 19, 2013 | 17.15 | 17.27 | 16.71 | 16.93 | 298,631 | -0.15(-0.89%) |
Mar 18, 2013 | 16.78 | 17.11 | 16.78 | 17.08 | 235,282 | +0.09(+0.50%) |
Mar 15, 2013 | 17.06 | 17.09 | 16.82 | 16.99 | 352,489 | -0.09(-0.50%) |
Mar 14, 2013 | 17.14 | 17.32 | 16.98 | 17.08 | 297,846 | -0.00(-0.03%) |
Mar 13, 2013 | 17.15 | 17.32 | 16.97 | 17.08 | 324,806 | -0.11(-0.64%) |
Mar 12, 2013 | 17.11 | 17.32 | 17.05 | 17.19 | 277,370 | +0.09(+0.50%) |
Mar 11, 2013 | 17.05 | 17.32 | 16.88 | 17.11 | 442,855 | +0.09(+0.50%) |
Mar 08, 2013 | 17.06 | 17.07 | 16.72 | 17.02 | 579,304 | +0.11(+0.67%) |
Mar 07, 2013 | 17.14 | 17.28 | 16.71 | 16.91 | 655,910 | +0.04(+0.23%) |
Mar 06, 2013 | 17.63 | 17.63 | 16.81 | 16.87 | 1,160,458 | -0.76(-4.31%) |
Mar 05, 2013 | 17.50 | 18.16 | 17.46 | 17.63 | 380,527 | +0.17(+0.98%) |
Mar 04, 2013 | 17.52 | 17.57 | 17.05 | 17.46 | 516,810 | -0.14(-0.81%) |
Mar 01, 2013 | 16.96 | 17.72 | 16.96 | 17.60 | 565,979 | +0.65(+3.81%) |
Feb 28, 2013 | 16.82 | 17.04 | 16.76 | 16.95 | 356,733 | +0.13(+0.79%) |
Feb 27, 2013 | 16.61 | 17.03 | 16.61 | 16.82 | 495,181 | +0.16(+0.97%) |
Feb 26, 2013 | 16.44 | 16.76 | 16.36 | 16.66 | 570,465 | +0.44(+2.69%) |
Feb 22, 2013 | 16.36 | 16.37 | 16.09 | 16.22 | 823,187 | +0.20(+1.24%) |
Feb 21, 2013 | 16.09 | 16.15 | 15.89 | 16.02 | 688,278 | -0.09(-0.59%) |
Feb 20, 2013 | 15.86 | 16.21 | 15.81 | 16.12 | 726,040 | +0.22(+1.37%) |
Feb 19, 2013 | 15.92 | 16.00 | 15.30 | 15.90 | 1,064,659 | +0.10(+0.60%) |
Feb 15, 2013 | 17.09 | 17.25 | 15.67 | 15.81 | 7,404,251 | -6.65(-29.63%) |
Feb 14, 2013 | 20.89 | 23.06 | 20.89 | 22.46 | 545,879 | +0.66(+3.00%) |
Feb 13, 2013 | 22.01 | 22.07 | 21.31 | 21.81 | 388,926 | -0.13(-0.61%) |
Feb 12, 2013 | 22.14 | 22.14 | 21.68 | 21.94 | 84,742 | -0.20(-0.90%) |
Feb 11, 2013 | 21.98 | 22.19 | 21.94 | 22.14 | 80,776 | +0.18(+0.82%) |
Feb 08, 2013 | 21.83 | 22.37 | 21.83 | 21.96 | 79,715 | +0.15(+0.70%) |
Feb 07, 2013 | 22.15 | 22.15 | 21.60 | 21.81 | 95,468 | -0.42(-1.88%) |
Feb 06, 2013 | 21.47 | 22.30 | 21.37 | 22.22 | 137,457 | +0.62(+2.86%) |
Feb 04, 2013 | 21.53 | 21.78 | 21.43 | 21.61 | 119,991 | -0.06(-0.26%) |
Feb 01, 2013 | 21.60 | 22.00 | 21.41 | 21.66 | 268,026 | +0.11(+0.53%) |
Jan 31, 2013 | 21.50 | 22.28 | 21.39 | 21.55 | 179,619 | +0.12(+0.58%) |
Jan 30, 2013 | 21.74 | 21.85 | 21.16 | 21.43 | 161,593 | -0.32(-1.48%) |
Jan 29, 2013 | 22.15 | 22.18 | 21.50 | 21.75 | 191,620 | -0.50(-2.26%) |
Jan 28, 2013 | 22.25 | 22.35 | 22.03 | 22.25 | 88,609 | -0.03(-0.13%) |
Jan 25, 2013 | 22.78 | 23.27 | 22.20 | 22.28 | 151,426 | -0.46(-2.00%) |
Jan 24, 2013 | 22.20 | 22.84 | 22.18 | 22.74 | 229,651 | +0.59(+2.66%) |
Jan 23, 2013 | 22.45 | 22.61 | 22.03 | 22.15 | 83,070 | -0.27(-1.19%) |
Jan 22, 2013 | 22.40 | 22.47 | 22.22 | 22.41 | 256,731 | -0.01(-0.04%) |
Jan 18, 2013 | 22.25 | 22.61 | 22.25 | 22.42 | 167,755 | +0.11(+0.51%) |
Jan 17, 2013 | 22.53 | 22.53 | 22.21 | 22.31 | 250,016 | -0.10(-0.47%) |
Jan 16, 2013 | 22.65 | 22.87 | 22.37 | 22.41 | 123,597 | -0.29(-1.30%) |
Jan 15, 2013 | 22.27 | 22.85 | 22.18 | 22.71 | 224,259 | +0.29(+1.31%) |
Jan 14, 2013 | 22.50 | 22.72 | 22.21 | 22.41 | 111,547 | -0.01(-0.04%) |
Jan 11, 2013 | 22.24 | 22.70 | 22.07 | 22.42 | 144,485 | +0.23(+1.03%) |
Jan 10, 2013 | 22.41 | 22.49 | 21.93 | 22.19 | 289,497 | -0.10(-0.47%) |
Jan 09, 2013 | 21.98 | 22.49 | 21.87 | 22.30 | 205,794 | +0.32(+1.47%) |
Jan 08, 2013 | 22.24 | 22.25 | 21.66 | 21.98 | 111,751 | -0.38(-1.70%) |
Jan 07, 2013 | 21.99 | 22.74 | 21.67 | 22.36 | 239,776 | +0.38(+1.73%) |
Jan 04, 2013 | 21.77 | 22.18 | 21.48 | 21.98 | 179,566 | +0.21(+0.96%) |
Jan 03, 2013 | 22.11 | 22.11 | 21.59 | 21.77 | 211,216 | -0.35(-1.59%) |
Jan 02, 2013 | 21.65 | 22.28 | 21.28 | 22.12 | 486,610 | +0.84(+3.92%) |
Dec 31, 2012 | 20.84 | 21.28 | 20.75 | 21.28 | 159,555 | +0.40(+1.91%) |
Dec 28, 2012 | 20.93 | 21.09 | 20.60 | 20.88 | 173,784 | -0.18(-0.86%) |
Dec 27, 2012 | 20.88 | 21.11 | 20.24 | 21.06 | 209,169 | +0.14(+0.68%) |
Dec 26, 2012 | 21.13 | 21.38 | 20.69 | 20.92 | 200,759 | -0.23(-1.08%) |
Dec 24, 2012 | 21.13 | 21.49 | 20.50 | 21.15 | 75,323 | -0.03(-0.13%) |
Dec 21, 2012 | 20.37 | 21.23 | 19.92 | 21.18 | 584,283 | +0.59(+2.86%) |
Dec 20, 2012 | 20.67 | 20.71 | 20.14 | 20.59 | 430,996 | -0.11(-0.55%) |
Dec 19, 2012 | 21.06 | 21.12 | 20.45 | 20.70 | 188,176 | -0.42(-1.98%) |
Dec 18, 2012 | 20.31 | 22.19 | 19.92 | 21.12 | 2,117,978 | +1.47(+7.49%) |
Dec 17, 2012 | 19.64 | 19.97 | 19.35 | 19.65 | 587,257 | +0.13(+0.68%) |
Dec 14, 2012 | 19.30 | 19.58 | 19.16 | 19.52 | 247,759 | +0.12(+0.64%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.20 | 19.39 | 288,567 | -0.30(-1.54%) |
Dec 12, 2012 | 20.09 | 20.18 | 19.44 | 19.70 | 164,095 | -0.35(-1.75%) |
Dec 11, 2012 | 20.02 | 20.20 | 19.76 | 20.05 | 242,680 | +0.09(+0.48%) |
Dec 10, 2012 | 19.56 | 20.03 | 19.56 | 19.95 | 218,692 | +0.38(+1.94%) |
Dec 07, 2012 | 19.00 | 19.57 | 18.98 | 19.57 | 161,775 | +0.67(+3.57%) |
Dec 06, 2012 | 19.36 | 19.46 | 18.70 | 18.90 | 280,054 | -0.47(-2.45%) |
Dec 05, 2012 | 19.93 | 20.20 | 19.20 | 19.38 | 196,869 | -0.52(-2.62%) |
Dec 04, 2012 | 19.79 | 20.26 | 19.38 | 19.90 | 353,665 | -0.42(-2.06%) |
Nov 30, 2012 | 20.88 | 20.88 | 20.12 | 20.31 | 174,460 | -0.56(-2.68%) |
Nov 29, 2012 | 20.25 | 21.06 | 20.25 | 20.88 | 119,487 | +0.75(+3.73%) |
Nov 28, 2012 | 20.18 | 20.35 | 20.04 | 20.12 | 170,181 | -0.14(-0.70%) |
Nov 27, 2012 | 20.42 | 20.65 | 20.18 | 20.27 | 151,661 | -0.12(-0.61%) |
Nov 26, 2012 | 20.14 | 20.66 | 20.02 | 20.39 | 221,906 | +0.19(+0.94%) |
Nov 23, 2012 | 20.31 | 20.40 | 19.93 | 20.20 | 51,317 | -0.03(-0.14%) |
Nov 21, 2012 | 19.91 | 20.24 | 19.71 | 20.23 | 85,378 | +0.41(+2.06%) |
Nov 20, 2012 | 20.12 | 20.29 | 19.63 | 19.82 | 103,816 | -0.37(-1.83%) |
Nov 19, 2012 | 20.00 | 20.46 | 19.90 | 20.19 | 138,151 | +0.37(+1.87%) |
Nov 16, 2012 | 19.84 | 20.21 | 19.27 | 19.82 | 172,770 | -0.06(-0.29%) |
Nov 15, 2012 | 19.54 | 19.97 | 19.08 | 19.88 | 106,694 | +0.28(+1.45%) |
Nov 14, 2012 | 20.35 | 20.61 | 19.47 | 19.59 | 188,189 | -0.67(-3.33%) |
Nov 13, 2012 | 20.71 | 20.79 | 20.19 | 20.27 | 170,139 | -0.58(-2.78%) |
Nov 12, 2012 | 20.86 | 21.88 | 20.71 | 20.85 | 133,545 | +0.05(+0.23%) |
Nov 09, 2012 | 21.01 | 21.11 | 20.70 | 20.80 | 174,931 | -0.28(-1.31%) |
Nov 08, 2012 | 21.10 | 21.31 | 20.92 | 21.07 | 130,982 | -0.12(-0.55%) |
Nov 07, 2012 | 21.53 | 21.59 | 21.11 | 21.19 | 178,995 | -0.43(-2.00%) |
Nov 06, 2012 | 22.59 | 22.59 | 21.41 | 21.62 | 335,956 | -0.64(-2.86%) |
Nov 05, 2012 | 22.66 | 23.28 | 22.10 | 22.26 | 282,487 | -0.47(-2.05%) |
Nov 02, 2012 | 23.67 | 23.80 | 22.19 | 22.73 | 625,511 | -0.83(-3.51%) |
Nov 01, 2012 | 23.51 | 23.85 | 23.41 | 23.55 | 241,068 | +0.10(+0.45%) |
Oct 31, 2012 | 23.46 | 23.83 | 23.14 | 23.45 | 375,775 | -0.08(-0.32%) |
Oct 26, 2012 | 23.07 | 23.52 | 23.52 | 23.52 | 411,358 | +0.91(+4.03%) |
Oct 25, 2012 | 22.50 | 23.21 | 20.74 | 22.61 | 1,488,642 | +3.56(+18.68%) |
Oct 24, 2012 | 19.18 | 19.45 | 18.84 | 19.05 | 553,173 | -0.09(-0.45%) |
Oct 23, 2012 | 18.42 | 19.17 | 18.42 | 19.14 | 362,016 | +0.07(+0.35%) |
Oct 19, 2012 | 19.38 | 19.46 | 18.75 | 19.07 | 302,042 | -0.39(-2.00%) |
Oct 18, 2012 | 19.94 | 19.94 | 19.40 | 19.46 | 241,195 | -0.56(-2.80%) |
Oct 17, 2012 | 20.10 | 20.21 | 19.81 | 20.02 | 173,340 | -0.15(-0.75%) |
Oct 16, 2012 | 20.03 | 20.19 | 19.83 | 20.17 | 176,338 | +0.24(+1.19%) |
Oct 15, 2012 | 19.97 | 20.07 | 19.65 | 19.94 | 90,060 | -0.03(-0.14%) |
Oct 12, 2012 | 20.01 | 20.50 | 19.87 | 19.96 | 100,973 | -0.10(-0.52%) |
Oct 11, 2012 | 19.89 | 20.13 | 19.72 | 20.07 | 149,541 | +0.25(+1.25%) |
Oct 10, 2012 | 20.34 | 20.45 | 19.71 | 19.82 | 171,955 | -0.55(-2.70%) |
Oct 09, 2012 | 20.79 | 20.86 | 20.26 | 20.37 | 243,274 | -0.37(-1.79%) |
Oct 08, 2012 | 20.61 | 20.84 | 20.36 | 20.74 | 189,854 | +0.07(+0.32%) |
Oct 05, 2012 | 20.94 | 21.09 | 20.32 | 20.68 | 427,025 | -0.17(-0.82%) |
Oct 04, 2012 | 21.39 | 21.39 | 20.69 | 20.85 | 415,401 | -0.51(-2.40%) |
Oct 03, 2012 | 21.64 | 21.83 | 21.23 | 21.36 | 210,613 | -0.37(-1.70%) |
Oct 02, 2012 | 21.57 | 21.92 | 21.43 | 21.73 | 218,780 | +0.18(+0.83%) |
Oct 01, 2012 | 21.37 | 22.20 | 21.33 | 21.55 | 270,088 | +0.26(+1.21%) |
Sep 28, 2012 | 21.42 | 21.60 | 21.26 | 21.29 | 318,875 | -0.15(-0.71%) |
Sep 27, 2012 | 21.50 | 21.51 | 21.34 | 21.44 | 322,361 | +0.02(+0.09%) |
Sep 26, 2012 | 21.43 | 21.52 | 21.09 | 21.43 | 219,268 | +0.00(+0.00%) |
Sep 25, 2012 | 21.83 | 21.92 | 21.19 | 21.43 | 345,191 | -0.35(-1.61%) |
Sep 24, 2012 | 21.89 | 22.22 | 21.55 | 21.78 | 314,508 | -0.20(-0.91%) |
Sep 21, 2012 | 22.31 | 22.31 | 21.71 | 21.98 | 851,254 | -0.28(-1.24%) |
Sep 20, 2012 | 22.17 | 22.45 | 21.99 | 22.25 | 183,183 | -0.03(-0.13%) |
Sep 19, 2012 | 22.40 | 22.74 | 22.10 | 22.28 | 260,501 | -0.05(-0.21%) |
Sep 18, 2012 | 22.88 | 23.08 | 21.81 | 22.33 | 436,796 | -0.68(-2.97%) |
Sep 17, 2012 | 22.56 | 23.03 | 22.47 | 23.01 | 253,889 | +0.34(+1.51%) |
Sep 14, 2012 | 22.31 | 22.75 | 22.12 | 22.67 | 347,513 | +0.39(+1.75%) |
Sep 13, 2012 | 21.67 | 22.49 | 21.41 | 22.28 | 352,602 | +0.66(+3.07%) |
Sep 12, 2012 | 22.02 | 22.15 | 21.57 | 21.62 | 411,781 | -0.39(-1.77%) |
Sep 11, 2012 | 22.03 | 22.36 | 21.65 | 22.00 | 169,170 | -0.07(-0.30%) |
Sep 10, 2012 | 22.22 | 22.35 | 21.96 | 22.07 | 308,216 | -0.18(-0.81%) |
Sep 07, 2012 | 21.52 | 22.33 | 21.27 | 22.25 | 567,097 | +0.79(+3.69%) |
Sep 06, 2012 | 21.00 | 21.46 | 20.79 | 21.46 | 594,674 | +0.39(+1.87%) |
Sep 05, 2012 | 21.24 | 21.43 | 20.77 | 21.06 | 528,478 | -0.26(-1.20%) |
Sep 04, 2012 | 20.86 | 21.38 | 20.59 | 21.32 | 293,946 | +0.46(+2.18%) |
Aug 31, 2012 | 20.97 | 21.02 | 20.50 | 20.87 | 284,909 | +0.04(+0.18%) |
Aug 30, 2012 | 20.76 | 21.03 | 20.60 | 20.83 | 425,184 | -0.13(-0.63%) |
Aug 29, 2012 | 20.50 | 21.07 | 20.24 | 20.96 | 298,754 | +1.38(+7.03%) |
Aug 27, 2012 | 20.10 | 20.12 | 19.14 | 19.58 | 361,440 | -0.47(-2.37%) |
Aug 24, 2012 | 19.75 | 20.27 | 19.52 | 20.06 | 342,174 | +0.17(+0.86%) |
Aug 23, 2012 | 19.26 | 19.94 | 19.00 | 19.89 | 339,702 | +0.56(+2.90%) |
Aug 22, 2012 | 18.46 | 19.46 | 18.19 | 19.33 | 223,870 | +0.93(+5.06%) |
Aug 21, 2012 | 19.00 | 19.00 | 18.34 | 18.40 | 563,527 | -0.50(-2.66%) |
Aug 20, 2012 | 19.26 | 19.38 | 18.63 | 18.90 | 242,596 | -0.33(-1.73%) |
Aug 17, 2012 | 19.46 | 19.82 | 19.05 | 19.23 | 230,713 | -0.28(-1.46%) |
Aug 16, 2012 | 18.91 | 19.84 | 18.75 | 19.52 | 509,039 | +0.61(+3.21%) |
Aug 15, 2012 | 18.50 | 18.92 | 18.50 | 18.91 | 255,123 | +0.44(+2.36%) |
Aug 14, 2012 | 18.82 | 19.00 | 18.21 | 18.47 | 417,303 | -0.17(-0.92%) |
Aug 13, 2012 | 18.64 | 18.82 | 18.15 | 18.64 | 233,981 | -0.06(-0.30%) |
Aug 10, 2012 | 18.92 | 19.29 | 18.60 | 18.70 | 190,384 | -0.22(-1.15%) |
Aug 09, 2012 | 18.72 | 19.07 | 18.67 | 18.92 | 453,934 | +0.25(+1.32%) |
Aug 08, 2012 | 18.67 | 18.82 | 18.27 | 18.67 | 352,458 | +0.02(+0.10%) |
Aug 07, 2012 | 19.01 | 19.29 | 17.94 | 18.65 | 884,512 | -0.27(-1.40%) |
Aug 06, 2012 | 18.73 | 19.25 | 18.66 | 18.92 | 535,958 | +0.15(+0.81%) |
Aug 03, 2012 | 18.55 | 19.44 | 18.44 | 18.77 | 1,059,856 | +0.33(+1.80%) |
Aug 02, 2012 | 18.07 | 18.75 | 18.00 | 18.44 | 902,163 | +0.29(+1.62%) |
Aug 01, 2012 | 18.20 | 18.97 | 18.12 | 18.14 | 913,204 | +0.15(+0.84%) |
Jul 31, 2012 | 23.26 | 23.73 | 17.79 | 17.99 | 4,037,635 | -5.16(-22.30%) |
Jul 30, 2012 | 22.13 | 23.28 | 22.09 | 23.15 | 792,439 | +1.08(+4.88%) |
Jul 27, 2012 | 22.46 | 22.75 | 21.81 | 22.08 | 641,689 | -0.38(-1.71%) |
Jul 26, 2012 | 24.68 | 24.68 | 20.50 | 22.46 | 3,617,474 | -6.84(-23.36%) |
Jul 25, 2012 | 30.32 | 30.58 | 29.18 | 29.30 | 273,993 | -0.89(-2.95%) |
Jul 24, 2012 | 30.47 | 30.80 | 30.05 | 30.20 | 118,531 | -0.11(-0.38%) |
Jul 23, 2012 | 30.28 | 30.52 | 29.81 | 30.31 | 117,629 | -0.54(-1.75%) |
Jul 20, 2012 | 31.00 | 31.56 | 30.69 | 30.85 | 103,824 | -0.46(-1.46%) |
Jul 19, 2012 | 31.94 | 32.68 | 30.98 | 31.31 | 319,677 | -0.57(-1.79%) |
Jul 18, 2012 | 29.83 | 32.23 | 29.83 | 31.88 | 285,450 | +1.97(+6.57%) |
Jul 17, 2012 | 29.59 | 30.08 | 29.14 | 29.91 | 150,622 | +0.53(+1.81%) |
Jul 16, 2012 | 29.48 | 29.79 | 29.12 | 29.38 | 60,932 | -0.11(-0.39%) |
Jul 13, 2012 | 29.40 | 29.74 | 29.27 | 29.49 | 70,208 | +0.12(+0.42%) |
Jul 12, 2012 | 29.51 | 29.75 | 28.99 | 29.37 | 180,899 | -0.31(-1.06%) |
Jul 11, 2012 | 29.44 | 29.75 | 29.22 | 29.68 | 157,705 | +0.26(+0.87%) |
Jul 10, 2012 | 29.78 | 29.78 | 29.22 | 29.43 | 249,579 | -0.14(-0.48%) |
Jul 09, 2012 | 29.60 | 29.66 | 28.99 | 29.57 | 327,335 | -0.10(-0.35%) |
Jul 06, 2012 | 29.68 | 29.97 | 29.58 | 29.67 | 145,875 | -0.28(-0.95%) |
Jul 05, 2012 | 29.44 | 30.38 | 29.30 | 29.96 | 128,671 | +0.53(+1.81%) |
Jul 03, 2012 | 29.01 | 29.70 | 28.87 | 29.43 | 247,583 | +0.47(+1.64%) |
Jul 02, 2012 | 28.90 | 29.31 | 28.75 | 28.95 | 260,067 | -0.02(-0.07%) |
Jun 29, 2012 | 28.99 | 29.16 | 28.68 | 28.97 | 205,407 | +0.49(+1.73%) |
Jun 28, 2012 | 28.93 | 29.00 | 28.14 | 28.48 | 121,108 | -0.63(-2.15%) |
Jun 27, 2012 | 29.38 | 29.45 | 29.04 | 29.11 | 196,204 | -0.28(-0.94%) |
Jun 26, 2012 | 29.30 | 29.50 | 29.22 | 29.38 | 175,723 | +0.07(+0.23%) |
Jun 25, 2012 | 29.83 | 30.05 | 29.14 | 29.31 | 94,265 | -0.95(-3.14%) |
Jun 22, 2012 | 29.40 | 30.28 | 29.21 | 30.26 | 371,075 | +0.92(+3.14%) |
Jun 21, 2012 | 30.23 | 30.25 | 29.22 | 29.34 | 222,666 | -0.75(-2.49%) |
Jun 20, 2012 | 29.48 | 30.29 | 29.32 | 30.09 | 181,137 | +0.70(+2.39%) |
Jun 19, 2012 | 29.31 | 29.53 | 29.11 | 29.39 | 170,890 | +0.32(+1.11%) |
Jun 18, 2012 | 29.15 | 29.44 | 29.01 | 29.07 | 150,035 | -0.30(-1.03%) |
Jun 15, 2012 | 29.19 | 29.54 | 28.94 | 29.37 | 241,569 | +0.23(+0.78%) |
Jun 14, 2012 | 29.30 | 29.32 | 28.93 | 29.14 | 190,378 | -0.06(-0.21%) |
Jun 13, 2012 | 29.24 | 30.38 | 28.96 | 29.20 | 273,987 | +0.29(+1.00%) |
Jun 12, 2012 | 29.04 | 29.14 | 28.64 | 28.92 | 179,609 | +0.01(+0.03%) |
Jun 11, 2012 | 29.13 | 29.43 | 28.73 | 28.91 | 206,307 | +0.09(+0.33%) |
Jun 08, 2012 | 29.33 | 29.33 | 28.22 | 28.81 | 696,520 | -0.63(-2.13%) |
Jun 07, 2012 | 30.18 | 30.24 | 29.43 | 29.44 | 259,063 | -0.26(-0.86%) |
Jun 06, 2012 | 29.71 | 29.98 | 29.46 | 29.69 | 184,754 | +0.09(+0.32%) |
Jun 05, 2012 | 29.50 | 29.95 | 29.24 | 29.60 | 558,937 | -0.11(-0.38%) |
Jun 04, 2012 | 29.72 | 30.02 | 29.33 | 29.71 | 294,848 | +0.04(+0.13%) |