Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.21 | 26.76 | 26.16 | 26.30 | 234,999 | -0.08(-0.30%) |
May 30, 2013 | 26.27 | 26.63 | 26.18 | 26.38 | 333,185 | +0.15(+0.56%) |
May 29, 2013 | 26.43 | 26.74 | 26.19 | 26.23 | 238,692 | -0.45(-1.70%) |
May 28, 2013 | 26.59 | 26.85 | 26.30 | 26.69 | 373,036 | +0.48(+1.83%) |
May 24, 2013 | 25.82 | 26.38 | 25.81 | 26.21 | 247,678 | +0.17(+0.64%) |
May 23, 2013 | 25.66 | 26.15 | 25.56 | 26.04 | 336,877 | +0.12(+0.47%) |
May 22, 2013 | 26.49 | 26.83 | 25.83 | 25.92 | 456,026 | -0.57(-2.16%) |
May 21, 2013 | 26.25 | 26.60 | 26.25 | 26.49 | 551,718 | +0.12(+0.46%) |
May 20, 2013 | 26.42 | 26.51 | 26.08 | 26.37 | 349,007 | -0.16(-0.59%) |
May 17, 2013 | 26.27 | 26.71 | 26.22 | 26.53 | 514,752 | +0.43(+1.66%) |
May 16, 2013 | 26.02 | 26.21 | 25.94 | 26.09 | 485,940 | -0.02(-0.07%) |
May 15, 2013 | 25.66 | 26.15 | 25.58 | 26.11 | 373,716 | +0.88(+3.51%) |
May 13, 2013 | 25.49 | 25.50 | 25.16 | 25.23 | 185,566 | -0.31(-1.22%) |
May 10, 2013 | 25.19 | 25.61 | 25.14 | 25.54 | 184,498 | +0.47(+1.87%) |
May 09, 2013 | 25.03 | 25.44 | 25.03 | 25.07 | 202,299 | -0.06(-0.24%) |
May 08, 2013 | 24.86 | 25.33 | 24.85 | 25.13 | 315,892 | +0.16(+0.63%) |
May 07, 2013 | 24.81 | 25.15 | 24.78 | 24.98 | 418,059 | +0.18(+0.73%) |
May 06, 2013 | 24.73 | 24.87 | 24.66 | 24.79 | 266,478 | +0.01(+0.04%) |
May 03, 2013 | 24.62 | 25.06 | 24.09 | 24.78 | 435,025 | +0.69(+2.88%) |
May 02, 2013 | 23.82 | 24.25 | 23.74 | 24.09 | 316,680 | +0.39(+1.65%) |
May 01, 2013 | 24.65 | 24.65 | 23.56 | 23.70 | 570,656 | -0.39(-1.62%) |
Apr 30, 2013 | 23.51 | 24.16 | 23.48 | 24.09 | 284,256 | +0.52(+2.21%) |
Apr 29, 2013 | 23.57 | 23.83 | 23.42 | 23.57 | 288,478 | -0.10(-0.40%) |
Apr 26, 2013 | 23.60 | 23.87 | 23.65 | 23.67 | 364,214 | -0.25(-1.05%) |
Apr 25, 2013 | 23.97 | 24.26 | 23.90 | 23.92 | 212,489 | -0.13(-0.54%) |
Apr 24, 2013 | 23.64 | 24.13 | 23.63 | 24.05 | 268,594 | +0.31(+1.32%) |
Apr 23, 2013 | 23.66 | 23.85 | 23.44 | 23.73 | 225,281 | +0.29(+1.26%) |
Apr 22, 2013 | 23.48 | 23.63 | 22.84 | 23.44 | 215,131 | -0.10(-0.44%) |
Apr 19, 2013 | 23.09 | 23.58 | 23.00 | 23.54 | 286,802 | +0.44(+1.92%) |
Apr 18, 2013 | 23.52 | 23.52 | 22.95 | 23.10 | 242,208 | -0.33(-1.41%) |
Apr 17, 2013 | 23.48 | 23.50 | 23.04 | 23.43 | 394,074 | -0.33(-1.39%) |
Apr 16, 2013 | 23.75 | 23.80 | 23.33 | 23.76 | 391,152 | +0.23(+0.96%) |
Apr 15, 2013 | 24.07 | 24.16 | 23.43 | 23.54 | 573,429 | -0.69(-2.83%) |
Apr 12, 2013 | 24.41 | 24.52 | 24.06 | 24.22 | 425,526 | -0.31(-1.27%) |
Apr 11, 2013 | 24.65 | 24.65 | 24.35 | 24.53 | 241,867 | -0.16(-0.63%) |
Apr 10, 2013 | 24.32 | 24.88 | 24.20 | 24.69 | 396,345 | +0.49(+2.01%) |
Apr 09, 2013 | 24.45 | 24.46 | 24.17 | 24.20 | 160,548 | -0.18(-0.75%) |
Apr 08, 2013 | 24.26 | 24.59 | 24.10 | 24.39 | 146,587 | +0.19(+0.79%) |
Apr 05, 2013 | 23.99 | 24.27 | 23.78 | 24.19 | 150,603 | -0.30(-1.24%) |
Apr 04, 2013 | 24.23 | 24.50 | 24.15 | 24.50 | 180,715 | +0.30(+1.25%) |
Apr 03, 2013 | 24.34 | 24.52 | 24.16 | 24.19 | 359,844 | -0.16(-0.68%) |
Apr 02, 2013 | 24.69 | 24.76 | 24.23 | 24.36 | 241,416 | -0.16(-0.64%) |
Apr 01, 2013 | 24.98 | 25.04 | 24.22 | 24.52 | 262,225 | -0.58(-2.32%) |
Mar 28, 2013 | 25.07 | 25.33 | 24.98 | 25.10 | 223,047 | +0.07(+0.28%) |
Mar 27, 2013 | 24.72 | 25.09 | 24.48 | 25.03 | 173,852 | +0.02(+0.07%) |
Mar 26, 2013 | 24.89 | 25.03 | 24.78 | 25.01 | 159,938 | +0.37(+1.51%) |
Mar 25, 2013 | 24.80 | 25.04 | 24.49 | 24.64 | 171,583 | -0.14(-0.56%) |
Mar 22, 2013 | 24.97 | 25.01 | 24.70 | 24.78 | 172,033 | -0.16(-0.66%) |
Mar 21, 2013 | 25.10 | 25.18 | 24.81 | 24.94 | 131,762 | -0.33(-1.30%) |
Mar 20, 2013 | 25.13 | 25.31 | 24.99 | 25.27 | 227,687 | +0.25(+1.01%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.64 | 25.02 | 179,284 | +0.04(+0.17%) |
Mar 18, 2013 | 24.75 | 25.19 | 24.24 | 24.98 | 259,688 | -0.17(-0.69%) |
Mar 15, 2013 | 25.16 | 25.24 | 25.10 | 25.15 | 449,562 | +0.00(+0.00%) |
Mar 14, 2013 | 24.96 | 25.23 | 24.76 | 25.15 | 391,879 | +0.05(+0.21%) |
Mar 13, 2013 | 24.75 | 25.15 | 24.70 | 25.10 | 286,915 | +0.20(+0.80%) |
Mar 12, 2013 | 24.91 | 25.07 | 24.64 | 24.90 | 265,693 | -0.16(-0.62%) |
Mar 11, 2013 | 24.60 | 25.13 | 24.45 | 25.05 | 565,522 | +0.91(+3.77%) |
Mar 08, 2013 | 24.11 | 24.33 | 24.09 | 24.14 | 352,571 | +0.10(+0.40%) |
Mar 07, 2013 | 23.94 | 24.13 | 23.90 | 24.05 | 242,137 | +0.09(+0.36%) |
Mar 06, 2013 | 23.60 | 23.99 | 23.53 | 23.96 | 422,271 | +0.39(+1.66%) |
Mar 05, 2013 | 22.93 | 23.59 | 22.88 | 23.57 | 529,917 | +0.71(+3.11%) |
Mar 04, 2013 | 22.76 | 22.95 | 22.54 | 22.86 | 352,189 | +0.03(+0.11%) |
Mar 01, 2013 | 22.86 | 23.05 | 22.64 | 22.83 | 278,462 | -0.25(-1.09%) |
Feb 28, 2013 | 22.98 | 23.34 | 22.92 | 23.08 | 378,238 | +0.10(+0.42%) |
Feb 27, 2013 | 22.80 | 23.16 | 22.75 | 22.99 | 655,095 | +0.17(+0.76%) |
Feb 26, 2013 | 22.49 | 23.16 | 22.31 | 22.82 | 1,049,708 | +0.26(+1.15%) |
Feb 25, 2013 | 24.35 | 24.56 | 22.56 | 22.56 | 1,124,479 | -1.73(-7.12%) |
Feb 22, 2013 | 25.16 | 25.16 | 21.93 | 24.28 | 1,573,315 | +3.14(+14.83%) |
Feb 21, 2013 | 21.10 | 21.26 | 20.99 | 21.15 | 264,435 | -0.02(-0.08%) |
Feb 20, 2013 | 21.60 | 21.64 | 21.16 | 21.16 | 261,120 | -0.44(-2.04%) |
Feb 19, 2013 | 21.34 | 21.67 | 21.30 | 21.60 | 178,279 | +0.24(+1.13%) |
Feb 15, 2013 | 21.73 | 21.82 | 21.34 | 21.36 | 213,252 | -0.28(-1.28%) |
Feb 14, 2013 | 20.64 | 21.67 | 20.56 | 21.64 | 295,736 | +0.20(+0.93%) |
Feb 13, 2013 | 20.88 | 21.44 | 20.87 | 21.44 | 303,729 | +0.49(+2.35%) |
Feb 12, 2013 | 20.82 | 20.99 | 20.77 | 20.95 | 440,359 | +0.09(+0.41%) |
Feb 11, 2013 | 20.89 | 20.90 | 20.74 | 20.86 | 115,904 | -0.06(-0.29%) |
Feb 08, 2013 | 20.87 | 20.99 | 20.81 | 20.92 | 164,312 | -0.02(-0.08%) |
Feb 07, 2013 | 20.90 | 20.94 | 20.70 | 20.94 | 186,429 | +0.03(+0.17%) |
Feb 06, 2013 | 20.69 | 20.90 | 20.69 | 20.90 | 211,804 | +0.15(+0.71%) |
Feb 04, 2013 | 20.76 | 20.96 | 20.68 | 20.76 | 271,350 | -0.19(-0.91%) |
Feb 01, 2013 | 20.77 | 21.07 | 20.65 | 20.95 | 413,393 | +0.29(+1.42%) |
Jan 31, 2013 | 20.64 | 20.88 | 20.42 | 20.65 | 322,079 | +0.10(+0.50%) |
Jan 30, 2013 | 20.40 | 20.55 | 20.40 | 20.55 | 323,476 | +0.10(+0.51%) |
Jan 29, 2013 | 20.53 | 20.62 | 20.30 | 20.45 | 212,172 | -0.13(-0.63%) |
Jan 28, 2013 | 20.56 | 20.60 | 20.35 | 20.58 | 281,132 | +0.09(+0.42%) |
Jan 25, 2013 | 20.55 | 20.64 | 20.37 | 20.49 | 220,970 | +0.02(+0.08%) |
Jan 24, 2013 | 20.18 | 20.49 | 20.16 | 20.47 | 417,759 | +0.30(+1.50%) |
Jan 23, 2013 | 20.12 | 20.20 | 20.03 | 20.17 | 299,344 | +0.09(+0.43%) |
Jan 22, 2013 | 19.65 | 20.09 | 19.65 | 20.08 | 339,396 | +0.41(+2.11%) |
Jan 18, 2013 | 19.37 | 19.72 | 19.32 | 19.67 | 328,840 | +0.35(+1.79%) |
Jan 17, 2013 | 19.23 | 19.32 | 19.07 | 19.32 | 299,116 | +0.31(+1.64%) |
Jan 16, 2013 | 19.17 | 19.17 | 18.87 | 19.01 | 683,321 | -0.28(-1.43%) |
Jan 15, 2013 | 19.41 | 19.51 | 19.10 | 19.29 | 583,636 | -0.26(-1.33%) |
Jan 14, 2013 | 19.51 | 19.62 | 19.17 | 19.55 | 470,056 | -0.04(-0.22%) |
Jan 11, 2013 | 19.66 | 19.70 | 19.36 | 19.59 | 268,056 | -0.03(-0.13%) |
Jan 10, 2013 | 19.89 | 19.89 | 19.56 | 19.62 | 194,167 | -0.24(-1.22%) |
Jan 09, 2013 | 19.87 | 19.89 | 19.50 | 19.86 | 545,110 | +0.08(+0.39%) |
Jan 08, 2013 | 19.77 | 19.96 | 19.62 | 19.78 | 399,131 | -0.02(-0.09%) |
Jan 07, 2013 | 19.87 | 19.95 | 19.55 | 19.80 | 413,545 | -0.22(-1.12%) |
Jan 04, 2013 | 19.95 | 20.20 | 19.91 | 20.02 | 257,037 | +0.18(+0.91%) |
Jan 03, 2013 | 19.99 | 19.99 | 19.63 | 19.84 | 307,345 | -0.16(-0.82%) |
Jan 02, 2013 | 20.07 | 20.11 | 19.77 | 20.01 | 450,514 | +0.58(+2.98%) |
Dec 31, 2012 | 18.89 | 19.44 | 18.89 | 19.43 | 178,523 | +0.45(+2.37%) |
Dec 28, 2012 | 18.97 | 19.20 | 18.96 | 18.98 | 258,914 | -0.15(-0.77%) |
Dec 27, 2012 | 18.99 | 19.18 | 18.91 | 19.12 | 273,642 | +0.10(+0.55%) |
Dec 26, 2012 | 20.31 | 20.31 | 18.98 | 19.02 | 127,938 | -0.16(-0.86%) |
Dec 24, 2012 | 19.24 | 19.24 | 19.00 | 19.18 | 94,855 | -0.13(-0.67%) |
Dec 21, 2012 | 19.24 | 19.36 | 19.09 | 19.31 | 853,505 | -0.07(-0.36%) |
Dec 20, 2012 | 19.19 | 19.54 | 19.16 | 19.38 | 311,118 | +0.20(+1.04%) |
Dec 19, 2012 | 19.06 | 19.40 | 18.98 | 19.18 | 394,573 | +0.09(+0.45%) |
Dec 18, 2012 | 18.71 | 19.12 | 18.62 | 19.10 | 356,438 | +0.49(+2.65%) |
Dec 17, 2012 | 18.28 | 18.63 | 18.28 | 18.61 | 286,576 | +0.34(+1.85%) |
Dec 14, 2012 | 18.17 | 18.39 | 18.13 | 18.27 | 216,126 | +0.02(+0.09%) |
Dec 13, 2012 | 18.51 | 18.61 | 18.16 | 18.25 | 254,641 | -0.27(-1.45%) |
Dec 12, 2012 | 18.78 | 18.94 | 18.52 | 18.52 | 470,848 | -0.15(-0.79%) |
Dec 11, 2012 | 18.44 | 18.79 | 18.36 | 18.67 | 467,716 | +0.28(+1.50%) |
Dec 10, 2012 | 18.46 | 18.51 | 18.31 | 18.39 | 352,539 | -0.08(-0.42%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.38 | 18.47 | 242,101 | -0.03(-0.14%) |
Dec 06, 2012 | 18.48 | 18.71 | 18.39 | 18.49 | 625,152 | +0.01(+0.05%) |
Dec 05, 2012 | 18.46 | 18.52 | 18.17 | 18.48 | 270,356 | +0.11(+0.61%) |
Dec 04, 2012 | 18.23 | 18.41 | 18.19 | 18.37 | 278,934 | +0.15(+0.81%) |
Nov 30, 2012 | 18.56 | 18.57 | 18.17 | 18.23 | 456,438 | -0.27(-1.45%) |
Nov 29, 2012 | 18.41 | 18.63 | 18.23 | 18.49 | 241,924 | +0.28(+1.52%) |
Nov 28, 2012 | 17.91 | 18.23 | 17.84 | 18.22 | 336,626 | +0.18(+1.01%) |
Nov 27, 2012 | 17.90 | 18.24 | 17.65 | 18.04 | 532,173 | +0.07(+0.38%) |
Nov 26, 2012 | 17.71 | 17.97 | 17.57 | 17.97 | 241,078 | +0.14(+0.77%) |
Nov 23, 2012 | 17.64 | 17.83 | 17.55 | 17.83 | 130,942 | +0.27(+1.52%) |
Nov 21, 2012 | 17.61 | 17.72 | 17.48 | 17.56 | 231,307 | -0.05(-0.29%) |
Nov 20, 2012 | 17.52 | 17.76 | 17.46 | 17.61 | 386,209 | +0.04(+0.24%) |
Nov 19, 2012 | 17.42 | 17.60 | 17.27 | 17.57 | 624,854 | +0.43(+2.51%) |
Nov 16, 2012 | 17.15 | 17.32 | 16.95 | 17.14 | 880,989 | -0.03(-0.15%) |
Nov 15, 2012 | 17.30 | 17.40 | 16.99 | 17.17 | 380,145 | -0.19(-1.09%) |
Nov 14, 2012 | 17.76 | 17.82 | 17.32 | 17.36 | 378,773 | -0.41(-2.32%) |
Nov 13, 2012 | 18.02 | 18.08 | 17.54 | 17.77 | 446,761 | -0.36(-1.99%) |
Nov 12, 2012 | 18.33 | 18.50 | 17.94 | 18.13 | 415,542 | -0.18(-0.99%) |
Nov 09, 2012 | 18.10 | 18.54 | 17.26 | 18.31 | 575,822 | +0.09(+0.52%) |
Nov 08, 2012 | 18.00 | 18.82 | 17.88 | 18.22 | 535,092 | -0.52(-2.80%) |
Nov 07, 2012 | 19.21 | 19.21 | 18.68 | 18.74 | 333,514 | -0.66(-3.41%) |
Nov 06, 2012 | 19.81 | 19.94 | 19.36 | 19.40 | 373,421 | -0.13(-0.66%) |
Nov 05, 2012 | 19.40 | 19.70 | 19.24 | 19.53 | 251,407 | +0.12(+0.62%) |
Nov 02, 2012 | 19.86 | 19.92 | 19.35 | 19.41 | 554,709 | -0.31(-1.57%) |
Nov 01, 2012 | 19.70 | 20.08 | 19.06 | 19.72 | 547,374 | +0.04(+0.22%) |
Oct 31, 2012 | 19.24 | 20.03 | 19.17 | 19.68 | 506,615 | -0.14(-0.69%) |
Oct 26, 2012 | 20.35 | 19.82 | 19.82 | 19.82 | 572,410 | -0.49(-2.41%) |
Oct 25, 2012 | 20.56 | 20.66 | 20.25 | 20.31 | 260,404 | -0.08(-0.38%) |
Oct 24, 2012 | 20.50 | 20.80 | 20.30 | 20.38 | 151,489 | +0.03(+0.13%) |
Oct 23, 2012 | 20.37 | 20.43 | 20.18 | 20.36 | 245,916 | -0.19(-0.92%) |
Oct 19, 2012 | 20.86 | 20.98 | 20.43 | 20.55 | 236,810 | -0.52(-2.49%) |
Oct 18, 2012 | 21.02 | 21.27 | 20.99 | 21.07 | 184,372 | -0.01(-0.04%) |
Oct 17, 2012 | 20.96 | 21.16 | 20.92 | 21.08 | 178,993 | +0.12(+0.57%) |
Oct 16, 2012 | 20.89 | 21.01 | 20.82 | 20.96 | 184,206 | +0.14(+0.66%) |
Oct 15, 2012 | 20.74 | 20.88 | 20.56 | 20.82 | 210,642 | +0.14(+0.67%) |
Oct 12, 2012 | 20.91 | 21.15 | 20.62 | 20.68 | 275,058 | -0.26(-1.23%) |
Oct 11, 2012 | 20.92 | 21.06 | 20.89 | 20.94 | 222,778 | +0.17(+0.83%) |
Oct 10, 2012 | 21.06 | 21.07 | 20.74 | 20.77 | 332,306 | -0.29(-1.39%) |
Oct 09, 2012 | 21.46 | 21.50 | 21.06 | 21.06 | 141,302 | -0.40(-1.88%) |
Oct 08, 2012 | 21.43 | 21.52 | 21.37 | 21.47 | 155,285 | -0.12(-0.56%) |
Oct 05, 2012 | 21.61 | 21.96 | 21.54 | 21.59 | 137,888 | +0.05(+0.24%) |
Oct 04, 2012 | 21.56 | 21.60 | 21.32 | 21.54 | 136,590 | +0.13(+0.60%) |
Oct 03, 2012 | 21.50 | 21.52 | 21.26 | 21.41 | 145,210 | -0.07(-0.32%) |
Oct 02, 2012 | 21.65 | 21.65 | 21.28 | 21.48 | 143,117 | -0.08(-0.36%) |
Oct 01, 2012 | 21.58 | 21.85 | 21.42 | 21.55 | 163,608 | +0.04(+0.20%) |
Sep 28, 2012 | 21.50 | 21.66 | 21.36 | 21.51 | 214,030 | -0.15(-0.71%) |
Sep 27, 2012 | 21.60 | 21.77 | 21.40 | 21.66 | 216,999 | +0.08(+0.36%) |
Sep 26, 2012 | 21.72 | 21.79 | 21.49 | 21.59 | 161,979 | -0.13(-0.59%) |
Sep 25, 2012 | 22.15 | 22.20 | 21.67 | 21.72 | 265,836 | -0.28(-1.29%) |
Sep 24, 2012 | 22.23 | 22.35 | 21.89 | 22.00 | 484,032 | -0.38(-1.69%) |
Sep 21, 2012 | 22.62 | 22.69 | 22.16 | 22.38 | 423,892 | +0.08(+0.35%) |
Sep 20, 2012 | 22.20 | 22.34 | 22.04 | 22.30 | 219,633 | -0.09(-0.38%) |
Sep 19, 2012 | 22.28 | 22.49 | 22.17 | 22.39 | 246,573 | +0.12(+0.54%) |
Sep 18, 2012 | 22.09 | 22.34 | 22.09 | 22.27 | 399,008 | +0.13(+0.58%) |
Sep 17, 2012 | 22.24 | 22.27 | 21.94 | 22.14 | 303,128 | -0.17(-0.77%) |
Sep 14, 2012 | 22.09 | 22.34 | 21.91 | 22.31 | 493,268 | +0.31(+1.41%) |
Sep 13, 2012 | 21.65 | 22.31 | 21.53 | 22.00 | 266,602 | +0.38(+1.75%) |
Sep 12, 2012 | 21.71 | 21.80 | 21.54 | 21.62 | 186,565 | +0.03(+0.12%) |
Sep 11, 2012 | 21.29 | 21.61 | 21.22 | 21.60 | 341,870 | +0.38(+1.78%) |
Sep 10, 2012 | 21.11 | 21.34 | 20.86 | 21.22 | 214,504 | +0.03(+0.12%) |
Sep 07, 2012 | 21.05 | 21.19 | 20.83 | 21.19 | 151,163 | +0.26(+1.23%) |
Sep 06, 2012 | 20.66 | 21.13 | 20.63 | 20.93 | 214,026 | +0.46(+2.27%) |
Sep 05, 2012 | 20.49 | 20.69 | 20.39 | 20.47 | 214,372 | +0.07(+0.34%) |
Sep 04, 2012 | 20.36 | 20.60 | 20.09 | 20.40 | 214,523 | +0.04(+0.21%) |
Aug 31, 2012 | 20.58 | 20.63 | 20.24 | 20.36 | 168,865 | -0.01(-0.04%) |
Aug 30, 2012 | 20.35 | 20.49 | 20.31 | 20.37 | 125,626 | -0.26(-1.25%) |
Aug 29, 2012 | 20.38 | 20.77 | 20.29 | 20.62 | 229,217 | +0.30(+1.48%) |
Aug 27, 2012 | 20.35 | 20.38 | 20.13 | 20.32 | 126,165 | +0.03(+0.17%) |
Aug 24, 2012 | 20.25 | 20.46 | 20.18 | 20.29 | 129,133 | +0.01(+0.04%) |
Aug 23, 2012 | 20.59 | 20.59 | 20.13 | 20.28 | 140,136 | -0.38(-1.82%) |
Aug 22, 2012 | 20.93 | 20.93 | 20.55 | 20.66 | 125,282 | -0.33(-1.59%) |
Aug 21, 2012 | 20.86 | 21.31 | 20.80 | 20.99 | 204,037 | +0.20(+0.95%) |
Aug 20, 2012 | 20.82 | 20.87 | 20.66 | 20.79 | 105,202 | -0.12(-0.57%) |
Aug 17, 2012 | 20.81 | 20.97 | 20.68 | 20.91 | 243,936 | +0.04(+0.21%) |
Aug 16, 2012 | 20.55 | 20.90 | 20.42 | 20.87 | 116,664 | +0.34(+1.67%) |
Aug 15, 2012 | 20.29 | 20.61 | 20.29 | 20.53 | 162,035 | +0.15(+0.71%) |
Aug 14, 2012 | 20.42 | 20.52 | 20.31 | 20.38 | 309,019 | +0.03(+0.17%) |
Aug 13, 2012 | 20.26 | 20.45 | 20.23 | 20.35 | 227,312 | -0.02(-0.08%) |
Aug 10, 2012 | 20.19 | 20.40 | 20.07 | 20.37 | 190,868 | +0.14(+0.68%) |
Aug 09, 2012 | 20.10 | 20.39 | 20.09 | 20.23 | 239,137 | +0.07(+0.34%) |
Aug 08, 2012 | 20.05 | 20.31 | 20.05 | 20.16 | 248,175 | +0.04(+0.21%) |
Aug 07, 2012 | 20.06 | 20.26 | 19.88 | 20.12 | 297,163 | +0.17(+0.86%) |
Aug 06, 2012 | 20.32 | 20.53 | 19.77 | 19.95 | 340,921 | -0.39(-1.90%) |
Aug 03, 2012 | 19.52 | 20.49 | 19.47 | 20.33 | 471,567 | +1.18(+6.17%) |
Aug 02, 2012 | 19.09 | 19.31 | 18.90 | 19.15 | 309,571 | -0.09(-0.49%) |
Aug 01, 2012 | 20.55 | 20.55 | 19.17 | 19.24 | 852,129 | -1.19(-5.83%) |
Jul 31, 2012 | 20.28 | 20.61 | 20.16 | 20.43 | 845,594 | +0.10(+0.51%) |
Jul 30, 2012 | 19.77 | 20.43 | 19.66 | 20.33 | 464,059 | +0.64(+3.26%) |
Jul 27, 2012 | 18.98 | 19.91 | 18.52 | 19.69 | 711,276 | +0.65(+3.42%) |
Jul 26, 2012 | 19.59 | 19.71 | 18.92 | 19.04 | 408,350 | -0.12(-0.63%) |
Jul 25, 2012 | 19.18 | 19.50 | 19.03 | 19.16 | 164,182 | +0.13(+0.67%) |
Jul 24, 2012 | 19.41 | 19.46 | 18.76 | 19.03 | 525,160 | -0.38(-1.94%) |
Jul 23, 2012 | 19.35 | 19.59 | 19.34 | 19.41 | 313,788 | -0.33(-1.65%) |
Jul 20, 2012 | 19.95 | 20.22 | 19.47 | 19.73 | 586,011 | -0.39(-1.96%) |
Jul 19, 2012 | 20.19 | 20.33 | 19.88 | 20.13 | 326,077 | +0.10(+0.51%) |
Jul 18, 2012 | 19.95 | 20.12 | 18.96 | 20.02 | 453,620 | +0.08(+0.39%) |
Jul 17, 2012 | 19.46 | 20.17 | 19.36 | 19.95 | 460,934 | +0.66(+3.42%) |
Jul 16, 2012 | 19.51 | 19.56 | 19.18 | 19.29 | 157,428 | -0.29(-1.49%) |
Jul 13, 2012 | 19.25 | 19.62 | 19.16 | 19.58 | 245,833 | +0.45(+2.33%) |
Jul 12, 2012 | 19.16 | 19.24 | 18.88 | 19.13 | 373,769 | -0.22(-1.15%) |
Jul 11, 2012 | 19.71 | 19.76 | 19.32 | 19.36 | 288,585 | -0.33(-1.65%) |
Jul 10, 2012 | 20.07 | 20.15 | 19.61 | 19.68 | 403,554 | -0.21(-1.08%) |
Jul 09, 2012 | 19.91 | 19.98 | 19.74 | 19.89 | 343,924 | -0.03(-0.17%) |
Jul 06, 2012 | 20.10 | 20.15 | 19.84 | 19.93 | 204,391 | -0.46(-2.27%) |
Jul 05, 2012 | 20.63 | 20.71 | 20.24 | 20.39 | 429,810 | -0.39(-1.90%) |
Jul 03, 2012 | 20.51 | 20.79 | 20.41 | 20.79 | 270,780 | +0.23(+1.12%) |
Jul 02, 2012 | 20.80 | 20.93 | 20.36 | 20.55 | 402,919 | -0.25(-1.19%) |
Jun 29, 2012 | 20.21 | 20.82 | 20.20 | 20.80 | 210,342 | +1.06(+5.38%) |
Jun 28, 2012 | 19.87 | 19.98 | 19.49 | 19.74 | 393,520 | -0.33(-1.62%) |
Jun 27, 2012 | 19.63 | 20.13 | 19.63 | 20.07 | 267,150 | +0.49(+2.49%) |
Jun 26, 2012 | 19.75 | 19.83 | 19.36 | 19.58 | 241,871 | -0.08(-0.39%) |
Jun 25, 2012 | 19.95 | 19.95 | 19.54 | 19.65 | 251,785 | -0.63(-3.12%) |
Jun 22, 2012 | 20.18 | 20.31 | 19.95 | 20.29 | 386,403 | +0.18(+0.89%) |
Jun 21, 2012 | 20.51 | 20.52 | 19.97 | 20.11 | 596,150 | -0.37(-1.80%) |
Jun 20, 2012 | 20.98 | 20.98 | 20.43 | 20.48 | 333,489 | -0.57(-2.69%) |
Jun 19, 2012 | 20.79 | 21.30 | 20.66 | 21.04 | 284,004 | +0.27(+1.28%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.31 | 20.78 | 235,434 | +0.27(+1.29%) |
Jun 15, 2012 | 20.69 | 20.70 | 20.44 | 20.51 | 409,927 | -0.17(-0.83%) |
Jun 14, 2012 | 20.31 | 20.76 | 20.15 | 20.68 | 293,886 | +0.43(+2.11%) |
Jun 13, 2012 | 20.63 | 20.71 | 20.12 | 20.25 | 600,269 | -0.47(-2.27%) |
Jun 12, 2012 | 20.37 | 20.77 | 20.30 | 20.73 | 330,777 | +0.46(+2.28%) |
Jun 11, 2012 | 20.96 | 21.02 | 20.22 | 20.26 | 376,963 | -0.44(-2.11%) |
Jun 08, 2012 | 20.31 | 20.79 | 20.13 | 20.70 | 233,965 | +0.30(+1.47%) |
Jun 07, 2012 | 20.67 | 20.89 | 20.36 | 20.40 | 350,570 | +0.00(+0.00%) |
Jun 06, 2012 | 20.05 | 20.43 | 20.02 | 20.40 | 291,900 | +0.55(+2.76%) |
Jun 05, 2012 | 19.35 | 20.06 | 19.18 | 19.85 | 565,150 | +0.40(+2.07%) |
Jun 04, 2012 | 19.61 | 19.63 | 19.20 | 19.45 | 426,965 | -0.09(-0.44%) |