Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.17 | 23.24 | 22.46 | 23.07 | 1,053,063 | -0.20(-0.86%) |
Jan 30, 2013 | 23.67 | 23.74 | 22.99 | 23.27 | 369,744 | -0.50(-2.10%) |
Jan 29, 2013 | 22.26 | 23.94 | 22.05 | 23.77 | 329,477 | -0.13(-0.54%) |
Jan 28, 2013 | 24.16 | 24.27 | 23.85 | 23.90 | 269,659 | -0.30(-1.24%) |
Jan 25, 2013 | 23.92 | 24.24 | 23.76 | 24.20 | 181,064 | +0.38(+1.60%) |
Jan 24, 2013 | 23.50 | 23.87 | 23.44 | 23.82 | 285,505 | +0.33(+1.40%) |
Jan 23, 2013 | 23.66 | 23.89 | 23.36 | 23.49 | 229,172 | -0.17(-0.72%) |
Jan 22, 2013 | 23.29 | 23.69 | 23.06 | 23.66 | 164,155 | +0.33(+1.41%) |
Jan 18, 2013 | 22.94 | 23.40 | 22.84 | 23.33 | 319,645 | +0.36(+1.57%) |
Jan 17, 2013 | 23.07 | 23.23 | 22.91 | 22.97 | 275,635 | -0.08(-0.35%) |
Jan 16, 2013 | 22.56 | 23.10 | 22.34 | 23.05 | 263,931 | +0.39(+1.72%) |
Jan 15, 2013 | 22.46 | 22.81 | 22.46 | 22.66 | 165,047 | +0.03(+0.13%) |
Jan 14, 2013 | 22.78 | 22.78 | 22.34 | 22.63 | 300,853 | -0.24(-1.05%) |
Jan 11, 2013 | 23.07 | 23.21 | 22.63 | 22.87 | 203,196 | -0.15(-0.65%) |
Jan 10, 2013 | 22.53 | 23.08 | 22.53 | 23.02 | 221,459 | +0.61(+2.72%) |
Jan 09, 2013 | 22.45 | 22.67 | 21.56 | 22.41 | 369,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.48 | 22.77 | 22.13 | 22.44 | 387,209 | +0.00(+0.00%) |
Jan 07, 2013 | 21.65 | 22.69 | 21.65 | 22.44 | 484,541 | +0.63(+2.89%) |
Jan 04, 2013 | 21.47 | 22.05 | 21.10 | 21.81 | 1,839,884 | +0.09(+0.41%) |
Jan 03, 2013 | 21.49 | 21.77 | 21.31 | 21.72 | 231,631 | +0.23(+1.07%) |
Jan 02, 2013 | 21.37 | 21.69 | 21.25 | 21.49 | 487,841 | +0.26(+1.22%) |
Dec 31, 2012 | 21.00 | 21.29 | 20.76 | 21.23 | 164,267 | +0.21(+1.00%) |
Dec 28, 2012 | 20.79 | 21.21 | 20.57 | 21.02 | 144,414 | +0.11(+0.53%) |
Dec 27, 2012 | 20.88 | 21.02 | 20.59 | 20.91 | 175,874 | +0.04(+0.19%) |
Dec 26, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 142,656 | -0.37(-1.74%) |
Dec 24, 2012 | 21.20 | 21.44 | 20.94 | 21.24 | 43,842 | +0.00(+0.00%) |
Dec 21, 2012 | 21.09 | 21.37 | 20.32 | 21.24 | 402,868 | +0.01(+0.05%) |
Dec 20, 2012 | 21.20 | 21.40 | 20.98 | 21.23 | 403,414 | +0.02(+0.09%) |
Dec 19, 2012 | 21.63 | 21.65 | 21.07 | 21.21 | 276,787 | -0.45(-2.08%) |
Dec 18, 2012 | 21.55 | 21.72 | 21.42 | 21.66 | 395,685 | +0.04(+0.19%) |
Dec 17, 2012 | 21.93 | 21.93 | 21.46 | 21.62 | 413,325 | -0.10(-0.46%) |
Dec 14, 2012 | 21.84 | 22.25 | 21.57 | 21.72 | 1,084,773 | -0.13(-0.60%) |
Dec 13, 2012 | 22.10 | 22.24 | 21.81 | 21.85 | 232,693 | -0.18(-0.82%) |
Dec 12, 2012 | 22.16 | 22.23 | 21.82 | 22.03 | 181,606 | -0.03(-0.14%) |
Dec 11, 2012 | 21.93 | 22.21 | 21.66 | 22.06 | 356,714 | +0.33(+1.52%) |
Dec 10, 2012 | 21.65 | 22.03 | 21.52 | 21.73 | 308,190 | +0.01(+0.05%) |
Dec 07, 2012 | 21.88 | 21.94 | 21.65 | 21.72 | 191,722 | -0.05(-0.22%) |
Dec 06, 2012 | 21.84 | 21.94 | 21.57 | 21.77 | 213,915 | -0.14(-0.65%) |
Dec 05, 2012 | 22.00 | 22.14 | 21.81 | 21.91 | 192,559 | -0.07(-0.32%) |
Dec 04, 2012 | 22.13 | 22.34 | 21.84 | 21.98 | 202,254 | +0.03(+0.14%) |
Nov 30, 2012 | 22.20 | 22.23 | 21.72 | 21.95 | 447,732 | +0.06(+0.27%) |
Nov 29, 2012 | 21.67 | 22.07 | 21.67 | 21.89 | 232,371 | +0.42(+1.96%) |
Nov 28, 2012 | 21.40 | 21.54 | 21.18 | 21.47 | 148,975 | +0.00(+0.00%) |
Nov 27, 2012 | 21.90 | 22.07 | 21.40 | 21.47 | 331,837 | -0.46(-2.10%) |
Nov 26, 2012 | 22.13 | 22.17 | 21.69 | 21.93 | 175,393 | -0.22(-0.99%) |
Nov 23, 2012 | 22.11 | 22.21 | 21.95 | 22.15 | 321,142 | +0.04(+0.18%) |
Nov 21, 2012 | 21.86 | 22.35 | 21.71 | 22.11 | 487,680 | +0.27(+1.24%) |
Nov 20, 2012 | 21.20 | 21.93 | 21.17 | 21.84 | 278,136 | +0.59(+2.78%) |
Nov 19, 2012 | 20.71 | 21.31 | 20.52 | 21.25 | 276,451 | +0.74(+3.61%) |
Nov 16, 2012 | 20.36 | 20.78 | 20.13 | 20.51 | 216,216 | +0.09(+0.44%) |
Nov 15, 2012 | 20.08 | 20.43 | 19.86 | 20.42 | 265,856 | +0.39(+1.95%) |
Nov 14, 2012 | 20.13 | 20.56 | 19.98 | 20.03 | 231,488 | -0.27(-1.33%) |
Nov 13, 2012 | 20.55 | 20.83 | 20.29 | 20.30 | 173,695 | -0.33(-1.60%) |
Nov 12, 2012 | 20.31 | 21.16 | 20.24 | 20.63 | 270,112 | +0.32(+1.58%) |
Nov 09, 2012 | 18.84 | 20.47 | 18.50 | 20.31 | 721,392 | +1.18(+6.17%) |
Nov 08, 2012 | 19.52 | 19.62 | 19.13 | 19.13 | 557,609 | -0.36(-1.85%) |
Nov 07, 2012 | 20.35 | 20.42 | 19.47 | 19.49 | 411,657 | -1.01(-4.93%) |
Nov 06, 2012 | 20.96 | 21.08 | 20.48 | 20.50 | 238,959 | -0.24(-1.16%) |
Nov 05, 2012 | 20.59 | 21.03 | 20.48 | 20.74 | 179,818 | +0.20(+0.97%) |
Nov 02, 2012 | 21.42 | 21.72 | 20.51 | 20.54 | 306,905 | -0.81(-3.79%) |
Nov 01, 2012 | 20.80 | 21.83 | 20.80 | 21.35 | 232,194 | +0.14(+0.66%) |
Oct 31, 2012 | 21.28 | 21.35 | 20.94 | 21.21 | 94,621 | +0.00(+0.00%) |
Oct 26, 2012 | 21.33 | 21.21 | 21.21 | 21.21 | 117,400 | -0.05(-0.24%) |
Oct 25, 2012 | 21.28 | 21.36 | 20.99 | 21.26 | 90,510 | +0.17(+0.81%) |
Oct 24, 2012 | 21.09 | 21.17 | 20.90 | 21.09 | 124,263 | +0.06(+0.29%) |
Oct 23, 2012 | 20.85 | 21.19 | 20.63 | 21.03 | 226,307 | +0.04(+0.19%) |
Oct 19, 2012 | 20.82 | 21.12 | 20.75 | 20.99 | 267,535 | +0.00(+0.00%) |
Oct 18, 2012 | 20.85 | 21.13 | 20.75 | 20.99 | 233,707 | +0.11(+0.53%) |
Oct 17, 2012 | 21.20 | 21.31 | 20.75 | 20.88 | 174,221 | -0.31(-1.46%) |
Oct 16, 2012 | 21.35 | 21.42 | 20.90 | 21.19 | 210,244 | -0.01(-0.05%) |
Oct 15, 2012 | 21.15 | 21.28 | 21.00 | 21.20 | 112,311 | +0.15(+0.71%) |
Oct 12, 2012 | 21.22 | 21.46 | 20.92 | 21.05 | 172,951 | -0.14(-0.66%) |
Oct 11, 2012 | 21.62 | 21.89 | 20.47 | 21.19 | 575,631 | -0.27(-1.26%) |
Oct 10, 2012 | 21.15 | 21.51 | 21.02 | 21.46 | 167,460 | +0.31(+1.47%) |
Oct 09, 2012 | 21.55 | 21.55 | 21.01 | 21.15 | 493,770 | -0.43(-1.99%) |
Oct 08, 2012 | 21.80 | 22.03 | 21.48 | 21.58 | 158,156 | -0.26(-1.19%) |
Oct 05, 2012 | 21.91 | 22.14 | 21.67 | 21.84 | 132,971 | -0.07(-0.32%) |
Oct 04, 2012 | 21.77 | 22.07 | 21.41 | 21.91 | 174,332 | +0.17(+0.78%) |
Oct 03, 2012 | 22.08 | 22.08 | 21.57 | 21.74 | 176,074 | -0.36(-1.63%) |
Oct 02, 2012 | 21.70 | 22.10 | 21.53 | 22.10 | 199,589 | +0.40(+1.84%) |
Oct 01, 2012 | 21.68 | 21.87 | 21.20 | 21.70 | 285,632 | +0.12(+0.56%) |
Sep 28, 2012 | 21.53 | 21.70 | 21.40 | 21.58 | 243,992 | -0.09(-0.42%) |
Sep 27, 2012 | 21.67 | 21.96 | 21.50 | 21.67 | 228,806 | +0.07(+0.32%) |
Sep 26, 2012 | 21.88 | 22.07 | 21.49 | 21.60 | 219,843 | -0.28(-1.28%) |
Sep 25, 2012 | 22.08 | 22.13 | 21.84 | 21.88 | 195,803 | -0.07(-0.32%) |
Sep 24, 2012 | 21.95 | 22.14 | 21.91 | 21.95 | 171,631 | -0.10(-0.45%) |
Sep 21, 2012 | 22.14 | 22.14 | 21.95 | 22.05 | 383,371 | -0.05(-0.23%) |
Sep 20, 2012 | 21.78 | 22.10 | 21.50 | 22.10 | 208,728 | +0.08(+0.36%) |
Sep 19, 2012 | 21.67 | 22.14 | 21.05 | 22.02 | 551,554 | +0.43(+1.99%) |
Sep 18, 2012 | 21.74 | 21.88 | 21.18 | 21.59 | 532,531 | -0.49(-2.22%) |
Sep 17, 2012 | 22.11 | 22.26 | 21.69 | 22.08 | 155,928 | -0.06(-0.27%) |
Sep 14, 2012 | 22.12 | 22.36 | 21.79 | 22.14 | 235,448 | +0.13(+0.59%) |
Sep 13, 2012 | 21.36 | 22.31 | 21.31 | 22.01 | 205,569 | +0.60(+2.80%) |
Sep 12, 2012 | 21.45 | 21.45 | 21.00 | 21.41 | 265,572 | +0.05(+0.23%) |
Sep 11, 2012 | 21.75 | 21.75 | 21.12 | 21.36 | 242,723 | -0.28(-1.29%) |
Sep 10, 2012 | 21.18 | 21.75 | 21.18 | 21.64 | 143,008 | +0.38(+1.79%) |
Sep 07, 2012 | 21.73 | 21.75 | 20.95 | 21.26 | 181,939 | -0.11(-0.51%) |
Sep 06, 2012 | 21.10 | 21.44 | 21.00 | 21.37 | 217,073 | +0.38(+1.81%) |
Sep 05, 2012 | 21.16 | 21.26 | 20.87 | 20.99 | 236,604 | -0.27(-1.27%) |
Sep 04, 2012 | 20.90 | 21.45 | 20.62 | 21.26 | 226,834 | +0.29(+1.38%) |
Aug 31, 2012 | 21.03 | 21.08 | 20.74 | 20.97 | 95,117 | +0.04(+0.19%) |
Aug 30, 2012 | 20.95 | 21.10 | 20.89 | 20.93 | 110,327 | -0.09(-0.43%) |
Aug 29, 2012 | 21.02 | 21.09 | 20.81 | 21.02 | 137,665 | -0.01(-0.05%) |
Aug 27, 2012 | 21.24 | 21.28 | 20.84 | 21.03 | 209,439 | -0.15(-0.71%) |
Aug 24, 2012 | 20.43 | 21.40 | 20.23 | 21.18 | 235,470 | +0.67(+3.27%) |
Aug 23, 2012 | 20.26 | 20.60 | 20.13 | 20.51 | 85,974 | +0.17(+0.84%) |
Aug 22, 2012 | 20.35 | 20.62 | 20.17 | 20.34 | 107,309 | -0.10(-0.49%) |
Aug 21, 2012 | 20.58 | 20.91 | 20.32 | 20.44 | 147,503 | -0.10(-0.49%) |
Aug 20, 2012 | 20.57 | 20.69 | 20.37 | 20.54 | 195,763 | -0.05(-0.24%) |
Aug 17, 2012 | 20.05 | 20.62 | 19.90 | 20.59 | 171,755 | +0.48(+2.39%) |
Aug 16, 2012 | 19.97 | 20.27 | 19.71 | 20.11 | 197,919 | +0.07(+0.35%) |
Aug 15, 2012 | 19.99 | 20.15 | 19.86 | 20.04 | 193,233 | +0.04(+0.20%) |
Aug 14, 2012 | 20.59 | 20.59 | 19.86 | 20.00 | 168,397 | -0.38(-1.86%) |
Aug 13, 2012 | 20.73 | 20.81 | 20.00 | 20.38 | 179,347 | -0.42(-2.02%) |
Aug 10, 2012 | 19.99 | 21.02 | 19.80 | 20.80 | 580,661 | +0.70(+3.48%) |
Aug 09, 2012 | 18.50 | 20.12 | 17.95 | 20.10 | 650,342 | +1.38(+7.37%) |
Aug 08, 2012 | 19.07 | 19.20 | 18.62 | 18.72 | 418,446 | -0.46(-2.40%) |
Aug 07, 2012 | 19.55 | 19.55 | 19.10 | 19.18 | 284,557 | -0.36(-1.84%) |
Aug 06, 2012 | 19.64 | 19.72 | 19.44 | 19.54 | 191,922 | +0.01(+0.05%) |
Aug 03, 2012 | 19.16 | 19.78 | 19.02 | 19.53 | 297,589 | +0.58(+3.06%) |
Aug 02, 2012 | 19.18 | 19.66 | 18.87 | 18.95 | 316,225 | -0.31(-1.61%) |
Aug 01, 2012 | 19.70 | 19.91 | 19.13 | 19.26 | 395,480 | -0.30(-1.53%) |
Jul 31, 2012 | 19.87 | 20.24 | 19.54 | 19.56 | 138,374 | -0.31(-1.56%) |
Jul 30, 2012 | 20.45 | 20.61 | 19.75 | 19.87 | 192,222 | -0.61(-2.98%) |
Jul 27, 2012 | 20.03 | 20.73 | 19.83 | 20.48 | 138,212 | +0.71(+3.57%) |
Jul 26, 2012 | 20.13 | 20.43 | 19.66 | 19.77 | 192,883 | -0.11(-0.53%) |
Jul 25, 2012 | 19.96 | 20.12 | 19.66 | 19.88 | 164,316 | +0.04(+0.20%) |
Jul 24, 2012 | 20.05 | 20.05 | 19.62 | 19.84 | 203,327 | -0.08(-0.40%) |
Jul 23, 2012 | 20.04 | 20.23 | 19.80 | 19.92 | 195,113 | -0.33(-1.63%) |
Jul 20, 2012 | 20.10 | 20.40 | 20.10 | 20.25 | 328,074 | -0.14(-0.69%) |
Jul 19, 2012 | 20.89 | 20.96 | 20.32 | 20.39 | 179,669 | -0.46(-2.21%) |
Jul 18, 2012 | 20.86 | 21.42 | 20.75 | 20.85 | 191,582 | -0.13(-0.62%) |
Jul 17, 2012 | 20.78 | 21.00 | 20.25 | 20.98 | 229,356 | +0.28(+1.35%) |
Jul 16, 2012 | 20.61 | 20.77 | 20.48 | 20.70 | 128,268 | +0.02(+0.10%) |
Jul 13, 2012 | 20.46 | 20.79 | 20.32 | 20.68 | 222,255 | +0.32(+1.57%) |
Jul 12, 2012 | 20.75 | 20.85 | 20.00 | 20.36 | 439,332 | -0.71(-3.37%) |
Jul 11, 2012 | 21.40 | 21.42 | 20.93 | 21.07 | 299,459 | -0.23(-1.08%) |
Jul 10, 2012 | 21.42 | 21.55 | 21.26 | 21.30 | 341,480 | -0.07(-0.33%) |
Jul 09, 2012 | 21.00 | 21.43 | 20.98 | 21.37 | 223,841 | +0.26(+1.23%) |
Jul 06, 2012 | 21.32 | 21.54 | 21.03 | 21.11 | 206,982 | -0.49(-2.27%) |
Jul 05, 2012 | 21.76 | 21.85 | 21.48 | 21.60 | 215,770 | -0.14(-0.64%) |
Jul 03, 2012 | 21.75 | 21.92 | 21.53 | 21.74 | 273,691 | -0.10(-0.46%) |
Jul 02, 2012 | 21.33 | 21.85 | 20.96 | 21.84 | 385,755 | +0.47(+2.20%) |
Jun 29, 2012 | 21.32 | 21.73 | 20.89 | 21.37 | 372,408 | +0.51(+2.44%) |
Jun 28, 2012 | 20.85 | 21.03 | 20.59 | 20.86 | 230,347 | -0.19(-0.90%) |
Jun 27, 2012 | 20.94 | 21.20 | 20.78 | 21.05 | 209,676 | +0.20(+0.96%) |
Jun 26, 2012 | 21.00 | 21.11 | 20.77 | 20.85 | 347,793 | -0.14(-0.67%) |
Jun 25, 2012 | 20.85 | 21.37 | 20.77 | 20.99 | 332,704 | -0.17(-0.80%) |
Jun 22, 2012 | 20.61 | 21.64 | 20.50 | 21.16 | 804,829 | +0.75(+3.67%) |
Jun 21, 2012 | 20.92 | 21.00 | 20.34 | 20.41 | 243,248 | -0.54(-2.58%) |
Jun 20, 2012 | 20.74 | 21.00 | 20.64 | 20.95 | 199,736 | +0.27(+1.33%) |
Jun 19, 2012 | 20.35 | 20.96 | 20.32 | 20.68 | 487,773 | +0.44(+2.15%) |
Jun 18, 2012 | 20.06 | 20.38 | 19.85 | 20.24 | 562,965 | +0.19(+0.95%) |
Jun 15, 2012 | 19.73 | 20.10 | 19.67 | 20.05 | 535,663 | +0.27(+1.37%) |
Jun 14, 2012 | 19.89 | 20.05 | 19.59 | 19.78 | 438,484 | -0.10(-0.50%) |
Jun 13, 2012 | 19.90 | 20.05 | 19.76 | 19.88 | 339,987 | -0.13(-0.65%) |
Jun 12, 2012 | 19.90 | 20.05 | 19.70 | 20.01 | 373,807 | +0.21(+1.06%) |
Jun 11, 2012 | 19.54 | 20.15 | 19.45 | 19.80 | 515,015 | +0.39(+2.01%) |
Jun 08, 2012 | 18.87 | 19.52 | 18.77 | 19.41 | 380,065 | +0.46(+2.43%) |
Jun 07, 2012 | 18.92 | 18.99 | 18.71 | 18.95 | 288,289 | +0.33(+1.77%) |
Jun 06, 2012 | 18.11 | 18.64 | 18.09 | 18.62 | 296,003 | +0.59(+3.27%) |
Jun 05, 2012 | 17.64 | 18.07 | 17.58 | 18.03 | 371,210 | +0.22(+1.24%) |
Jun 04, 2012 | 17.77 | 17.90 | 17.34 | 17.81 | 713,090 | +0.06(+0.34%) |
Jun 01, 2012 | 18.01 | 18.18 | 17.62 | 17.75 | 389,600 | -0.67(-3.64%) |
May 31, 2012 | 18.45 | 18.57 | 17.98 | 18.42 | 338,656 | -0.09(-0.49%) |
May 30, 2012 | 18.37 | 18.59 | 18.27 | 18.51 | 224,542 | +0.00(+0.00%) |
May 29, 2012 | 18.23 | 18.58 | 18.01 | 18.51 | 625,321 | +0.51(+2.83%) |
May 25, 2012 | 18.57 | 18.57 | 17.98 | 18.00 | 290,616 | -0.65(-3.49%) |
May 24, 2012 | 18.56 | 18.70 | 18.20 | 18.65 | 142,100 | +0.10(+0.54%) |
May 23, 2012 | 18.36 | 18.57 | 18.05 | 18.55 | 241,470 | -0.02(-0.11%) |
May 22, 2012 | 18.50 | 18.85 | 18.47 | 18.57 | 292,881 | +0.06(+0.32%) |
May 21, 2012 | 17.96 | 18.53 | 17.70 | 18.51 | 231,910 | +0.59(+3.29%) |
May 18, 2012 | 17.98 | 18.18 | 17.83 | 17.92 | 207,640 | -0.09(-0.50%) |
May 17, 2012 | 18.37 | 18.60 | 17.95 | 18.01 | 378,498 | -0.36(-1.96%) |
May 16, 2012 | 18.41 | 18.60 | 18.34 | 18.37 | 410,044 | +0.00(+0.00%) |
May 15, 2012 | 18.25 | 18.50 | 18.20 | 18.37 | 219,402 | +0.06(+0.33%) |
May 14, 2012 | 17.85 | 18.43 | 17.85 | 18.31 | 276,475 | +0.33(+1.84%) |
May 11, 2012 | 18.06 | 18.32 | 17.84 | 17.98 | 367,842 | -0.19(-1.05%) |
May 10, 2012 | 17.34 | 18.66 | 16.95 | 18.17 | 661,117 | +0.86(+4.97%) |
May 09, 2012 | 17.54 | 17.66 | 17.21 | 17.31 | 249,387 | -0.49(-2.75%) |
May 08, 2012 | 17.83 | 17.94 | 17.55 | 17.80 | 324,486 | -0.17(-0.95%) |
May 07, 2012 | 17.67 | 18.05 | 17.67 | 17.97 | 161,390 | +0.22(+1.24%) |
May 04, 2012 | 17.84 | 18.10 | 17.70 | 17.75 | 313,302 | -0.23(-1.28%) |
May 03, 2012 | 18.21 | 18.21 | 17.85 | 17.98 | 255,528 | -0.19(-1.05%) |
May 02, 2012 | 17.78 | 18.32 | 17.75 | 18.17 | 279,558 | +0.24(+1.34%) |
May 01, 2012 | 17.81 | 18.09 | 17.72 | 17.93 | 373,714 | +0.07(+0.39%) |
Apr 30, 2012 | 18.30 | 18.40 | 17.64 | 17.86 | 273,670 | -0.49(-2.67%) |
Apr 27, 2012 | 18.44 | 18.65 | 18.21 | 18.35 | 221,904 | +0.03(+0.16%) |
Apr 26, 2012 | 18.18 | 18.40 | 18.06 | 18.32 | 144,988 | +0.08(+0.44%) |
Apr 25, 2012 | 18.01 | 18.41 | 17.84 | 18.24 | 262,670 | +0.47(+2.64%) |
Apr 24, 2012 | 17.54 | 17.89 | 17.39 | 17.77 | 225,145 | +0.16(+0.91%) |
Apr 23, 2012 | 17.51 | 17.68 | 17.19 | 17.61 | 224,025 | -0.15(-0.84%) |
Apr 20, 2012 | 17.80 | 17.88 | 17.47 | 17.76 | 332,790 | +0.24(+1.37%) |
Apr 19, 2012 | 17.57 | 17.87 | 17.20 | 17.52 | 293,036 | +0.02(+0.11%) |
Apr 18, 2012 | 17.68 | 18.64 | 17.14 | 17.50 | 446,386 | +0.47(+2.76%) |
Apr 17, 2012 | 17.10 | 17.31 | 17.00 | 17.03 | 281,697 | +0.10(+0.59%) |
Apr 16, 2012 | 17.45 | 17.45 | 16.85 | 16.93 | 395,883 | -0.42(-2.42%) |
Apr 13, 2012 | 18.11 | 18.14 | 17.27 | 17.35 | 225,416 | -0.89(-4.88%) |
Apr 12, 2012 | 17.76 | 18.35 | 17.75 | 18.24 | 541,602 | +0.54(+3.05%) |
Apr 11, 2012 | 17.47 | 17.78 | 17.37 | 17.70 | 464,919 | +0.41(+2.37%) |
Apr 10, 2012 | 17.79 | 17.98 | 17.20 | 17.29 | 440,168 | -0.48(-2.70%) |
Apr 09, 2012 | 17.74 | 17.94 | 17.60 | 17.77 | 290,769 | -0.22(-1.22%) |
Apr 05, 2012 | 18.54 | 18.70 | 17.95 | 17.99 | 720,884 | -0.61(-3.28%) |
Apr 04, 2012 | 19.18 | 19.18 | 18.53 | 18.60 | 223,374 | -0.76(-3.93%) |
Apr 03, 2012 | 19.21 | 19.47 | 18.98 | 19.36 | 141,609 | +0.19(+0.99%) |
Apr 02, 2012 | 19.15 | 19.66 | 18.96 | 19.17 | 296,731 | +0.03(+0.16%) |
Mar 30, 2012 | 19.71 | 19.71 | 19.14 | 19.14 | 191,867 | -0.38(-1.95%) |
Mar 29, 2012 | 19.20 | 19.57 | 19.09 | 19.52 | 133,438 | +0.12(+0.62%) |
Mar 28, 2012 | 19.63 | 19.91 | 19.15 | 19.40 | 185,000 | -0.14(-0.72%) |
Mar 27, 2012 | 19.12 | 19.76 | 19.12 | 19.54 | 232,243 | +0.44(+2.30%) |
Mar 26, 2012 | 19.00 | 19.39 | 18.92 | 19.10 | 311,058 | +0.21(+1.11%) |
Mar 23, 2012 | 18.94 | 19.17 | 18.66 | 18.89 | 290,626 | -0.19(-1.00%) |
Mar 22, 2012 | 19.16 | 19.45 | 18.93 | 19.08 | 212,208 | -0.20(-1.04%) |
Mar 21, 2012 | 19.49 | 19.67 | 19.28 | 19.28 | 255,799 | -0.22(-1.13%) |
Mar 20, 2012 | 19.45 | 19.70 | 19.32 | 19.50 | 90,092 | -0.10(-0.51%) |
Mar 19, 2012 | 19.94 | 20.00 | 19.56 | 19.60 | 159,329 | -0.38(-1.90%) |
Mar 16, 2012 | 20.07 | 20.20 | 19.94 | 19.98 | 348,772 | -0.13(-0.65%) |
Mar 15, 2012 | 19.53 | 20.18 | 19.42 | 20.11 | 324,767 | +0.64(+3.29%) |
Mar 14, 2012 | 19.37 | 19.56 | 19.14 | 19.47 | 205,784 | +0.11(+0.57%) |
Mar 13, 2012 | 19.10 | 19.38 | 18.96 | 19.36 | 266,314 | +0.47(+2.49%) |
Mar 12, 2012 | 19.39 | 19.45 | 18.80 | 18.89 | 156,282 | -0.51(-2.63%) |
Mar 09, 2012 | 19.55 | 19.89 | 19.33 | 19.40 | 173,943 | -0.20(-1.02%) |
Mar 08, 2012 | 19.22 | 19.68 | 19.04 | 19.60 | 134,175 | +0.43(+2.24%) |
Mar 07, 2012 | 18.70 | 19.33 | 18.70 | 19.17 | 288,128 | +0.55(+2.95%) |
Mar 06, 2012 | 18.90 | 19.27 | 18.37 | 18.62 | 352,841 | -0.44(-2.31%) |
Mar 05, 2012 | 19.26 | 19.41 | 18.98 | 19.06 | 269,132 | -0.29(-1.50%) |
Mar 02, 2012 | 19.57 | 19.73 | 19.27 | 19.35 | 198,060 | -0.18(-0.92%) |
Mar 01, 2012 | 19.71 | 19.82 | 19.12 | 19.53 | 398,347 | -0.21(-1.06%) |
Feb 29, 2012 | 20.51 | 20.67 | 19.72 | 19.74 | 222,779 | -0.56(-2.76%) |
Feb 28, 2012 | 20.45 | 20.65 | 20.15 | 20.30 | 163,930 | -0.16(-0.78%) |
Feb 27, 2012 | 20.38 | 20.52 | 20.05 | 20.46 | 153,665 | -0.02(-0.10%) |
Feb 24, 2012 | 19.99 | 20.53 | 19.97 | 20.48 | 465,446 | +0.46(+2.30%) |
Feb 23, 2012 | 19.72 | 20.26 | 19.53 | 20.02 | 288,038 | +0.31(+1.57%) |
Feb 22, 2012 | 19.92 | 19.95 | 19.65 | 19.71 | 262,648 | -0.25(-1.25%) |
Feb 21, 2012 | 20.33 | 20.33 | 19.77 | 19.96 | 376,748 | -0.31(-1.53%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.11 | 20.27 | 321,997 | -0.71(-3.38%) |
Feb 16, 2012 | 19.97 | 21.00 | 19.76 | 20.98 | 432,045 | +0.96(+4.80%) |
Feb 15, 2012 | 20.40 | 20.52 | 19.95 | 20.02 | 377,159 | -0.24(-1.18%) |
Feb 14, 2012 | 20.14 | 20.32 | 20.04 | 20.26 | 283,594 | -0.03(-0.15%) |
Feb 13, 2012 | 19.81 | 20.30 | 19.65 | 20.29 | 388,808 | +0.64(+3.26%) |
Feb 10, 2012 | 19.79 | 20.40 | 18.95 | 19.65 | 802,381 | -0.23(-1.16%) |
Feb 09, 2012 | 19.36 | 19.97 | 19.30 | 19.88 | 405,949 | +0.74(+3.87%) |
Feb 08, 2012 | 19.63 | 19.65 | 18.97 | 19.14 | 431,060 | -0.44(-2.25%) |
Feb 07, 2012 | 19.58 | 19.93 | 19.39 | 19.58 | 1,193,677 | -0.12(-0.61%) |
Feb 06, 2012 | 19.80 | 19.95 | 19.51 | 19.70 | 377,186 | -0.18(-0.91%) |
Feb 03, 2012 | 20.00 | 20.01 | 19.64 | 19.88 | 476,014 | +0.14(+0.71%) |
Feb 02, 2012 | 19.41 | 19.87 | 19.41 | 19.74 | 254,411 | +0.34(+1.75%) |