Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.82 | 25.90 | 25.75 | 25.90 | 43,332 | +0.05(+0.19%) |
Oct 26, 2012 | 25.85 | 25.85 | 25.85 | 0 | +0.11(+0.43%) | |
Oct 25, 2012 | 25.72 | 25.80 | 25.70 | 25.74 | 33,901 | +0.00(+0.00%) |
Oct 24, 2012 | 25.81 | 25.82 | 25.73 | 25.74 | 26,980 | -0.10(-0.39%) |
Oct 23, 2012 | 25.87 | 25.87 | 25.72 | 25.84 | 141,388 | +0.00(+0.00%) |
Oct 19, 2012 | 25.79 | 25.84 | 25.66 | 25.84 | 59,876 | +0.15(+0.58%) |
Oct 18, 2012 | 25.68 | 25.74 | 25.63 | 25.69 | 123,003 | +0.02(+0.08%) |
Oct 17, 2012 | 25.70 | 25.73 | 25.64 | 25.67 | 37,784 | +0.02(+0.08%) |
Oct 16, 2012 | 25.81 | 25.82 | 25.62 | 25.65 | 79,579 | -0.04(-0.16%) |
Oct 15, 2012 | 25.62 | 25.81 | 25.62 | 25.69 | 61,497 | +0.01(+0.04%) |
Oct 12, 2012 | 25.60 | 25.70 | 25.56 | 25.68 | 33,568 | +0.12(+0.47%) |
Oct 11, 2012 | 25.48 | 25.59 | 25.48 | 25.56 | 60,283 | +0.05(+0.20%) |
Oct 10, 2012 | 25.36 | 25.54 | 25.36 | 25.51 | 28,856 | +0.11(+0.43%) |
Oct 09, 2012 | 25.35 | 25.44 | 25.32 | 25.40 | 49,588 | +0.05(+0.20%) |
Oct 08, 2012 | 25.55 | 25.56 | 25.33 | 25.35 | 52,626 | -0.26(-1.02%) |
Oct 05, 2012 | 25.48 | 25.63 | 25.47 | 25.61 | 38,510 | +0.13(+0.51%) |
Oct 04, 2012 | 25.50 | 25.50 | 25.43 | 25.48 | 44,909 | +0.00(+0.00%) |
Oct 03, 2012 | 25.43 | 25.49 | 25.42 | 25.48 | 33,495 | +0.02(+0.08%) |
Oct 02, 2012 | 25.35 | 25.50 | 25.35 | 25.46 | 47,650 | +0.07(+0.28%) |
Oct 01, 2012 | 25.37 | 25.49 | 25.36 | 25.39 | 56,664 | +0.04(+0.16%) |
Sep 28, 2012 | 25.36 | 25.43 | 25.32 | 25.35 | 48,062 | +0.03(+0.12%) |
Sep 27, 2012 | 25.24 | 25.40 | 25.24 | 25.32 | 46,862 | +0.05(+0.20%) |
Sep 26, 2012 | 25.15 | 25.27 | 25.15 | 25.27 | 69,309 | +0.08(+0.32%) |
Sep 25, 2012 | 25.20 | 25.28 | 25.13 | 25.19 | 36,245 | +0.04(+0.16%) |
Sep 24, 2012 | 25.25 | 25.29 | 25.12 | 25.15 | 70,950 | -0.13(-0.51%) |
Sep 21, 2012 | 25.32 | 25.34 | 25.25 | 25.28 | 49,837 | -0.01(-0.04%) |
Sep 20, 2012 | 25.25 | 25.32 | 25.20 | 25.29 | 62,885 | +0.02(+0.08%) |
Sep 19, 2012 | 25.28 | 25.29 | 25.22 | 25.27 | 43,955 | +0.00(+0.00%) |
Sep 18, 2012 | 25.25 | 25.28 | 25.20 | 25.27 | 36,223 | +0.07(+0.28%) |
Sep 17, 2012 | 25.30 | 25.30 | 25.16 | 25.20 | 83,113 | -0.08(-0.32%) |
Sep 14, 2012 | 25.33 | 25.42 | 25.27 | 25.28 | 42,946 | -0.08(-0.32%) |
Sep 13, 2012 | 25.24 | 25.45 | 25.23 | 25.36 | 52,264 | +0.06(+0.24%) |
Sep 12, 2012 | 25.30 | 25.33 | 25.24 | 25.30 | 34,964 | +0.04(+0.16%) |
Sep 11, 2012 | 25.31 | 25.35 | 25.21 | 25.26 | 44,203 | -0.05(-0.20%) |
Sep 10, 2012 | 25.16 | 25.37 | 25.16 | 25.31 | 44,838 | +0.06(+0.24%) |
Sep 07, 2012 | 25.25 | 25.25 | 25.15 | 25.25 | 34,325 | +0.06(+0.24%) |
Sep 06, 2012 | 25.20 | 25.26 | 25.12 | 25.19 | 66,556 | +0.07(+0.28%) |
Sep 05, 2012 | 25.15 | 25.21 | 25.11 | 25.12 | 38,182 | -0.01(-0.04%) |
Sep 04, 2012 | 25.09 | 25.18 | 24.92 | 25.13 | 2,089,976 | +0.06(+0.24%) |
Aug 31, 2012 | 25.04 | 25.20 | 25.04 | 25.07 | 34,770 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.15 | 25.04 | 25.07 | 38,830 | -0.05(-0.20%) |
Aug 29, 2012 | 25.04 | 25.15 | 25.02 | 25.12 | 33,745 | +0.21(+0.84%) |
Aug 27, 2012 | 24.95 | 24.95 | 24.89 | 24.91 | 96,414 | -0.04(-0.16%) |
Aug 24, 2012 | 24.94 | 25.00 | 24.94 | 24.95 | 65,349 | -0.05(-0.20%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.94 | 25.00 | 66,985 | +0.01(+0.04%) |
Aug 22, 2012 | 24.95 | 24.99 | 24.91 | 24.99 | 68,185 | +0.08(+0.32%) |
Aug 21, 2012 | 24.90 | 24.97 | 24.90 | 24.91 | 50,967 | +0.00(+0.00%) |
Aug 20, 2012 | 24.90 | 24.95 | 24.83 | 24.91 | 77,169 | -0.29(-1.15%) |
Aug 17, 2012 | 25.27 | 25.29 | 25.20 | 25.20 | 89,448 | -0.09(-0.36%) |
Aug 16, 2012 | 25.30 | 25.30 | 25.20 | 25.29 | 85,152 | +0.04(+0.16%) |
Aug 15, 2012 | 25.29 | 25.30 | 25.20 | 25.25 | 198,078 | -0.05(-0.20%) |
Aug 14, 2012 | 25.30 | 25.30 | 25.21 | 25.30 | 46,654 | +0.00(+0.00%) |
Aug 13, 2012 | 25.30 | 25.30 | 25.23 | 25.30 | 48,371 | +0.05(+0.20%) |
Aug 10, 2012 | 25.28 | 25.34 | 25.10 | 25.25 | 329,721 | -0.10(-0.39%) |
Aug 09, 2012 | 25.22 | 25.39 | 25.22 | 25.35 | 95,788 | +0.07(+0.28%) |
Aug 08, 2012 | 25.30 | 25.30 | 25.23 | 25.28 | 39,538 | +0.00(+0.00%) |
Aug 07, 2012 | 25.35 | 25.35 | 25.22 | 25.28 | 141,564 | -0.03(-0.12%) |
Aug 06, 2012 | 25.28 | 25.34 | 25.21 | 25.31 | 30,176 | +0.12(+0.48%) |
Aug 03, 2012 | 25.30 | 25.30 | 25.15 | 25.19 | 44,834 | +0.04(+0.16%) |
Aug 02, 2012 | 25.00 | 25.18 | 25.00 | 25.15 | 93,703 | +0.15(+0.60%) |
Aug 01, 2012 | 25.15 | 25.20 | 25.00 | 25.00 | 77,777 | +0.00(+0.00%) |
Jul 31, 2012 | 25.22 | 25.22 | 25.00 | 25.00 | 96,692 | -0.15(-0.60%) |
Jul 30, 2012 | 25.36 | 25.36 | 25.10 | 25.15 | 52,542 | -0.22(-0.87%) |
Jul 27, 2012 | 24.97 | 25.37 | 24.95 | 25.37 | 96,645 | +0.34(+1.36%) |
Jul 26, 2012 | 25.10 | 25.14 | 24.93 | 25.03 | 96,198 | +0.05(+0.20%) |
Jul 25, 2012 | 25.17 | 25.22 | 24.90 | 24.98 | 305,289 | -0.22(-0.87%) |
Jul 24, 2012 | 25.29 | 25.29 | 25.06 | 25.20 | 63,270 | -0.03(-0.12%) |
Jul 23, 2012 | 25.18 | 25.33 | 25.11 | 25.23 | 90,209 | -0.18(-0.71%) |
Jul 20, 2012 | 25.35 | 25.41 | 25.27 | 25.41 | 71,047 | +0.04(+0.16%) |
Jul 19, 2012 | 25.17 | 25.48 | 25.15 | 25.37 | 123,300 | +0.22(+0.87%) |
Jul 18, 2012 | 25.00 | 25.26 | 25.00 | 25.15 | 102,495 | +0.08(+0.32%) |
Jul 17, 2012 | 24.99 | 25.07 | 24.91 | 25.07 | 82,285 | +0.08(+0.32%) |
Jul 16, 2012 | 24.96 | 25.00 | 24.93 | 24.99 | 87,913 | +0.04(+0.16%) |
Jul 13, 2012 | 24.88 | 24.99 | 24.88 | 24.95 | 66,031 | +0.02(+0.08%) |
Jul 12, 2012 | 24.69 | 24.94 | 24.69 | 24.93 | 66,394 | +0.03(+0.12%) |
Jul 11, 2012 | 24.86 | 24.94 | 24.74 | 24.90 | 57,224 | +0.08(+0.32%) |
Jul 10, 2012 | 24.90 | 24.90 | 24.74 | 24.82 | 83,257 | +0.02(+0.08%) |
Jul 09, 2012 | 24.85 | 24.89 | 24.75 | 24.80 | 122,286 | -0.11(-0.44%) |
Jul 06, 2012 | 24.80 | 24.92 | 24.80 | 24.91 | 80,821 | +0.02(+0.08%) |
Jul 05, 2012 | 24.71 | 24.93 | 24.71 | 24.89 | 105,975 | +0.07(+0.28%) |
Jul 03, 2012 | 24.88 | 24.88 | 24.74 | 24.82 | 41,419 | -0.03(-0.12%) |
Jul 02, 2012 | 24.79 | 24.94 | 24.65 | 24.85 | 61,794 | +0.18(+0.73%) |
Jun 29, 2012 | 24.78 | 24.81 | 24.63 | 24.67 | 65,194 | +0.02(+0.08%) |
Jun 28, 2012 | 24.28 | 24.67 | 24.27 | 24.65 | 88,767 | +0.13(+0.53%) |
Jun 27, 2012 | 24.34 | 24.59 | 24.24 | 24.52 | 94,635 | +0.24(+0.99%) |
Jun 26, 2012 | 24.25 | 24.33 | 24.12 | 24.28 | 55,486 | +0.05(+0.21%) |
Jun 25, 2012 | 24.04 | 24.24 | 23.96 | 24.23 | 43,929 | +0.09(+0.37%) |
Jun 22, 2012 | 24.11 | 24.20 | 23.93 | 24.14 | 70,126 | +0.16(+0.67%) |
Jun 21, 2012 | 24.12 | 24.21 | 23.89 | 23.98 | 90,340 | -0.09(-0.37%) |
Jun 20, 2012 | 24.09 | 24.11 | 23.89 | 24.07 | 87,485 | +0.08(+0.33%) |
Jun 19, 2012 | 23.85 | 24.00 | 23.81 | 23.99 | 91,776 | +0.25(+1.05%) |
Jun 18, 2012 | 23.35 | 23.82 | 23.30 | 23.74 | 70,888 | +0.40(+1.71%) |
Jun 15, 2012 | 23.45 | 23.45 | 23.27 | 23.34 | 71,328 | +0.04(+0.17%) |
Jun 14, 2012 | 23.29 | 23.34 | 23.13 | 23.30 | 104,996 | +0.08(+0.34%) |
Jun 13, 2012 | 23.28 | 23.41 | 22.96 | 23.22 | 76,627 | -0.06(-0.26%) |
Jun 12, 2012 | 23.23 | 23.44 | 23.18 | 23.28 | 58,224 | +0.12(+0.52%) |
Jun 11, 2012 | 23.29 | 23.33 | 23.16 | 23.16 | 39,521 | -0.02(-0.09%) |
Jun 08, 2012 | 23.22 | 23.38 | 23.12 | 23.18 | 87,198 | +0.06(+0.26%) |
Jun 07, 2012 | 23.37 | 23.43 | 23.08 | 23.12 | 182,332 | -0.10(-0.43%) |
Jun 06, 2012 | 23.17 | 23.37 | 23.12 | 23.22 | 52,726 | +0.22(+0.96%) |
Jun 05, 2012 | 22.93 | 23.22 | 22.93 | 23.00 | 56,765 | +0.10(+0.44%) |
Jun 04, 2012 | 22.65 | 22.94 | 22.44 | 22.90 | 65,480 | +0.15(+0.66%) |
Jun 01, 2012 | 22.72 | 22.92 | 22.58 | 22.75 | 51,490 | -0.32(-1.39%) |
May 31, 2012 | 23.08 | 23.11 | 22.82 | 23.07 | 64,046 | +0.04(+0.17%) |
May 30, 2012 | 23.12 | 23.23 | 22.97 | 23.03 | 84,680 | -0.24(-1.03%) |
May 29, 2012 | 23.24 | 23.32 | 22.94 | 23.27 | 80,718 | +0.12(+0.52%) |
May 25, 2012 | 23.33 | 23.33 | 22.97 | 23.15 | 70,541 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.36 | 23.03 | 23.23 | 77,123 | +0.09(+0.39%) |
May 23, 2012 | 22.99 | 23.27 | 22.65 | 23.14 | 113,145 | +0.05(+0.22%) |
May 22, 2012 | 22.92 | 23.40 | 22.86 | 23.09 | 126,468 | +0.34(+1.49%) |
May 21, 2012 | 21.93 | 22.87 | 21.81 | 22.75 | 127,296 | +0.99(+4.55%) |
May 18, 2012 | 22.37 | 22.37 | 21.41 | 21.76 | 150,427 | -0.89(-3.93%) |
May 17, 2012 | 23.61 | 23.61 | 22.57 | 22.65 | 126,125 | -0.93(-3.94%) |
May 16, 2012 | 23.80 | 23.80 | 23.52 | 23.58 | 59,526 | -0.13(-0.55%) |
May 15, 2012 | 23.60 | 23.76 | 23.57 | 23.71 | 57,878 | +0.08(+0.34%) |
May 14, 2012 | 23.81 | 23.84 | 23.59 | 23.63 | 85,283 | -0.42(-1.75%) |
May 11, 2012 | 24.21 | 24.26 | 24.00 | 24.05 | 89,503 | -0.20(-0.82%) |
May 10, 2012 | 24.39 | 24.41 | 24.25 | 24.25 | 71,635 | -0.07(-0.29%) |
May 09, 2012 | 24.36 | 24.38 | 24.20 | 24.32 | 77,084 | -0.17(-0.69%) |
May 08, 2012 | 24.52 | 24.55 | 24.36 | 24.49 | 84,306 | -0.03(-0.12%) |
May 07, 2012 | 24.59 | 24.64 | 24.52 | 24.52 | 59,703 | -0.10(-0.41%) |
May 04, 2012 | 24.54 | 24.64 | 24.50 | 24.62 | 62,745 | +0.08(+0.33%) |
May 03, 2012 | 24.50 | 24.58 | 24.47 | 24.54 | 64,064 | -0.03(-0.12%) |
May 02, 2012 | 24.46 | 24.64 | 24.46 | 24.57 | 63,134 | +0.02(+0.08%) |
May 01, 2012 | 24.36 | 24.63 | 24.36 | 24.55 | 58,277 | +0.21(+0.86%) |
Apr 30, 2012 | 24.35 | 24.44 | 24.33 | 24.34 | 46,491 | -0.09(-0.37%) |
Apr 27, 2012 | 24.34 | 24.44 | 24.25 | 24.43 | 69,764 | +0.09(+0.37%) |
Apr 26, 2012 | 24.15 | 24.34 | 24.10 | 24.34 | 54,233 | +0.13(+0.54%) |
Apr 25, 2012 | 23.97 | 24.27 | 23.92 | 24.21 | 89,674 | +0.25(+1.04%) |
Apr 24, 2012 | 23.86 | 24.00 | 23.80 | 23.96 | 41,646 | +0.16(+0.67%) |
Apr 23, 2012 | 23.78 | 23.87 | 23.69 | 23.80 | 139,614 | -0.10(-0.42%) |
Apr 20, 2012 | 23.93 | 23.96 | 23.82 | 23.90 | 78,190 | +0.06(+0.25%) |
Apr 19, 2012 | 23.82 | 23.88 | 23.78 | 23.84 | 34,984 | +0.04(+0.17%) |
Apr 18, 2012 | 23.82 | 23.95 | 23.80 | 23.80 | 98,019 | -0.07(-0.29%) |
Apr 17, 2012 | 23.89 | 23.93 | 23.80 | 23.87 | 80,074 | +0.02(+0.08%) |
Apr 16, 2012 | 23.81 | 23.95 | 23.65 | 23.85 | 141,992 | +0.11(+0.46%) |
Apr 13, 2012 | 23.88 | 23.88 | 23.65 | 23.74 | 94,038 | -0.14(-0.59%) |
Apr 12, 2012 | 23.88 | 24.06 | 23.84 | 23.88 | 200,317 | +0.07(+0.29%) |
Apr 11, 2012 | 24.07 | 24.22 | 23.74 | 23.81 | 214,989 | -0.08(-0.33%) |
Apr 10, 2012 | 24.22 | 24.22 | 23.86 | 23.89 | 195,217 | -0.28(-1.16%) |
Apr 09, 2012 | 24.12 | 24.25 | 24.12 | 24.17 | 71,644 | -0.18(-0.74%) |
Apr 05, 2012 | 24.17 | 24.38 | 24.14 | 24.35 | 128,712 | +0.13(+0.54%) |
Apr 04, 2012 | 24.10 | 24.27 | 24.09 | 24.22 | 263,614 | -0.02(-0.08%) |
Apr 03, 2012 | 24.16 | 24.30 | 24.15 | 24.24 | 128,446 | +0.04(+0.17%) |
Apr 02, 2012 | 24.20 | 24.38 | 24.18 | 24.20 | 345,374 | +0.01(+0.04%) |
Mar 30, 2012 | 24.32 | 24.42 | 24.19 | 24.19 | 188,402 | -0.13(-0.53%) |
Mar 29, 2012 | 24.22 | 24.34 | 24.17 | 24.32 | 248,820 | +0.01(+0.04%) |
Mar 28, 2012 | 24.16 | 24.31 | 24.13 | 24.31 | 215,233 | +0.21(+0.87%) |
Mar 27, 2012 | 24.12 | 24.25 | 24.10 | 24.10 | 254,016 | -0.01(-0.04%) |
Mar 26, 2012 | 24.15 | 24.24 | 24.08 | 24.11 | 476,178 | -0.07(-0.29%) |
Mar 23, 2012 | 24.07 | 24.18 | 23.97 | 24.18 | 281,135 | +0.14(+0.58%) |
Mar 22, 2012 | 23.95 | 24.07 | 23.89 | 24.04 | 104,374 | +0.12(+0.50%) |
Mar 21, 2012 | 24.09 | 24.14 | 23.91 | 23.92 | 446,615 | -0.11(-0.46%) |
Mar 20, 2012 | 24.03 | 24.15 | 23.88 | 24.03 | 198,930 | -0.08(-0.33%) |
Mar 19, 2012 | 24.00 | 24.14 | 23.95 | 24.11 | 150,185 | +0.13(+0.54%) |
Mar 16, 2012 | 23.96 | 23.99 | 23.81 | 23.98 | 326,058 | -0.02(-0.08%) |
Mar 15, 2012 | 23.95 | 24.00 | 23.87 | 24.00 | 214,976 | +0.00(+0.00%) |
Mar 14, 2012 | 24.00 | 24.00 | 23.86 | 24.00 | 244,062 | +0.05(+0.21%) |
Mar 13, 2012 | 23.77 | 24.00 | 23.77 | 23.95 | 135,626 | +0.20(+0.84%) |
Mar 12, 2012 | 23.56 | 23.79 | 23.51 | 23.75 | 203,707 | +0.16(+0.68%) |
Mar 09, 2012 | 23.53 | 23.70 | 23.43 | 23.59 | 214,489 | +0.11(+0.47%) |
Mar 08, 2012 | 23.27 | 23.52 | 23.27 | 23.48 | 72,869 | +0.28(+1.21%) |
Mar 07, 2012 | 23.25 | 23.44 | 23.13 | 23.20 | 126,952 | +0.06(+0.26%) |
Mar 06, 2012 | 23.50 | 23.52 | 23.07 | 23.14 | 99,089 | -0.54(-2.28%) |
Mar 05, 2012 | 23.60 | 23.72 | 23.56 | 23.68 | 106,704 | +0.00(+0.00%) |
Mar 02, 2012 | 23.64 | 23.75 | 23.63 | 23.68 | 155,696 | -0.02(-0.08%) |
Mar 01, 2012 | 23.79 | 23.79 | 23.50 | 23.70 | 248,990 | +0.05(+0.21%) |
Feb 29, 2012 | 23.82 | 23.90 | 23.65 | 23.65 | 322,470 | -0.18(-0.76%) |
Feb 28, 2012 | 23.70 | 23.84 | 23.58 | 23.83 | 135,782 | +0.14(+0.59%) |
Feb 27, 2012 | 23.57 | 23.72 | 23.50 | 23.69 | 53,116 | +0.11(+0.47%) |
Feb 24, 2012 | 23.53 | 23.60 | 23.50 | 23.58 | 116,521 | +0.02(+0.08%) |
Feb 23, 2012 | 23.54 | 23.58 | 23.45 | 23.56 | 76,116 | +0.09(+0.38%) |
Feb 22, 2012 | 23.57 | 23.57 | 23.35 | 23.47 | 65,878 | -0.07(-0.30%) |
Feb 21, 2012 | 23.36 | 23.57 | 23.34 | 23.54 | 116,363 | +0.19(+0.81%) |
Feb 17, 2012 | 23.40 | 23.57 | 23.30 | 23.35 | 128,528 | -0.46(-1.93%) |
Feb 16, 2012 | 23.97 | 24.00 | 23.64 | 23.81 | 125,560 | -0.23(-0.97%) |
Feb 15, 2012 | 24.12 | 24.12 | 23.91 | 24.04 | 98,991 | +0.08(+0.34%) |
Feb 14, 2012 | 23.75 | 24.00 | 23.66 | 23.96 | 100,477 | +0.16(+0.67%) |
Feb 13, 2012 | 23.52 | 23.83 | 23.45 | 23.80 | 97,323 | +0.44(+1.88%) |
Feb 10, 2012 | 23.44 | 23.57 | 23.27 | 23.36 | 76,874 | -0.24(-1.02%) |
Feb 09, 2012 | 23.57 | 23.64 | 23.41 | 23.60 | 64,617 | +0.04(+0.17%) |
Feb 08, 2012 | 23.38 | 23.57 | 23.35 | 23.56 | 119,595 | +0.15(+0.64%) |
Feb 07, 2012 | 23.10 | 23.43 | 23.05 | 23.41 | 116,713 | +0.34(+1.47%) |
Feb 06, 2012 | 23.01 | 23.17 | 22.97 | 23.07 | 77,766 | +0.06(+0.26%) |
Feb 03, 2012 | 22.98 | 23.14 | 22.86 | 23.01 | 146,897 | +0.26(+1.14%) |
Feb 02, 2012 | 22.55 | 22.88 | 22.55 | 22.75 | 85,619 | +0.15(+0.66%) |
Feb 01, 2012 | 22.38 | 22.73 | 22.35 | 22.60 | 105,710 | +0.30(+1.35%) |
Jan 31, 2012 | 22.48 | 22.50 | 22.30 | 22.30 | 69,500 | -0.09(-0.40%) |
Jan 30, 2012 | 22.34 | 22.47 | 22.25 | 22.39 | 44,795 | -0.06(-0.27%) |
Jan 27, 2012 | 22.21 | 22.59 | 22.21 | 22.45 | 97,733 | +0.14(+0.63%) |
Jan 26, 2012 | 22.20 | 22.39 | 22.20 | 22.31 | 80,865 | +0.17(+0.77%) |
Jan 25, 2012 | 22.11 | 22.18 | 21.99 | 22.14 | 54,996 | +0.09(+0.41%) |
Jan 24, 2012 | 21.97 | 22.15 | 21.89 | 22.05 | 90,884 | +0.03(+0.14%) |
Jan 23, 2012 | 21.93 | 22.09 | 21.78 | 22.02 | 79,751 | +0.17(+0.78%) |
Jan 20, 2012 | 21.78 | 21.96 | 21.78 | 21.85 | 47,588 | -0.02(-0.09%) |
Jan 19, 2012 | 21.75 | 21.91 | 21.70 | 21.87 | 81,666 | +0.22(+1.02%) |
Jan 18, 2012 | 21.26 | 21.72 | 21.26 | 21.65 | 62,540 | +0.28(+1.31%) |
Jan 17, 2012 | 21.22 | 21.40 | 21.12 | 21.37 | 60,323 | +0.24(+1.14%) |
Jan 13, 2012 | 21.24 | 21.37 | 21.00 | 21.13 | 94,568 | -0.11(-0.52%) |
Jan 12, 2012 | 21.05 | 21.30 | 20.91 | 21.24 | 110,468 | +0.40(+1.92%) |
Jan 11, 2012 | 20.88 | 21.27 | 20.84 | 20.84 | 94,715 | -0.21(-1.00%) |
Jan 10, 2012 | 21.26 | 21.38 | 20.83 | 21.05 | 87,037 | +0.00(+0.00%) |
Jan 09, 2012 | 20.79 | 21.08 | 20.67 | 21.05 | 33,584 | +0.21(+1.01%) |
Jan 06, 2012 | 20.63 | 21.02 | 20.60 | 20.84 | 135,677 | +0.10(+0.48%) |
Jan 05, 2012 | 19.72 | 20.78 | 19.54 | 20.74 | 175,533 | +0.88(+4.43%) |
Jan 04, 2012 | 19.01 | 19.96 | 18.99 | 19.86 | 85,942 | +1.21(+6.49%) |
Dec 30, 2011 | 18.75 | 18.88 | 18.64 | 18.65 | 102,431 | -0.17(-0.90%) |
Dec 29, 2011 | 18.55 | 18.92 | 18.55 | 18.82 | 65,797 | +0.20(+1.07%) |
Dec 28, 2011 | 18.68 | 18.76 | 18.45 | 18.62 | 65,826 | -0.15(-0.80%) |
Dec 27, 2011 | 19.09 | 19.09 | 18.72 | 18.77 | 69,913 | -0.29(-1.52%) |
Dec 23, 2011 | 19.01 | 19.22 | 19.01 | 19.06 | 82,944 | +0.20(+1.06%) |
Dec 21, 2011 | 18.75 | 18.95 | 18.70 | 18.86 | 118,389 | +0.09(+0.48%) |
Dec 20, 2011 | 18.70 | 18.90 | 18.59 | 18.77 | 190,652 | +0.20(+1.08%) |
Dec 19, 2011 | 18.83 | 18.83 | 18.40 | 18.57 | 137,546 | -0.17(-0.91%) |
Dec 16, 2011 | 18.84 | 19.05 | 18.61 | 18.74 | 89,788 | -0.11(-0.58%) |
Dec 15, 2011 | 19.23 | 19.34 | 18.81 | 18.85 | 79,934 | -0.28(-1.46%) |
Dec 14, 2011 | 19.42 | 19.50 | 19.12 | 19.13 | 66,933 | -0.44(-2.25%) |
Dec 13, 2011 | 19.45 | 19.75 | 19.39 | 19.57 | 41,123 | +0.07(+0.36%) |
Dec 12, 2011 | 19.60 | 19.68 | 19.43 | 19.50 | 51,009 | -0.27(-1.37%) |
Dec 09, 2011 | 19.62 | 20.07 | 19.62 | 19.77 | 39,403 | +0.07(+0.36%) |
Dec 08, 2011 | 19.88 | 20.10 | 19.66 | 19.70 | 47,485 | -0.37(-1.84%) |
Dec 07, 2011 | 20.01 | 20.25 | 19.93 | 20.07 | 46,101 | -0.07(-0.35%) |
Dec 06, 2011 | 19.90 | 20.18 | 19.82 | 20.14 | 58,980 | +0.15(+0.75%) |
Dec 05, 2011 | 19.62 | 20.16 | 19.57 | 19.99 | 58,259 | +0.51(+2.62%) |
Dec 02, 2011 | 19.32 | 19.48 | 19.21 | 19.48 | 60,542 | +0.40(+2.12%) |
Dec 01, 2011 | 19.42 | 19.48 | 19.08 | 19.08 | 40,520 | -0.47(-2.43%) |
Nov 30, 2011 | 19.51 | 19.66 | 19.21 | 19.55 | 107,518 | +0.47(+2.46%) |
Nov 29, 2011 | 19.13 | 19.39 | 19.03 | 19.08 | 36,961 | -0.13(-0.68%) |
Nov 28, 2011 | 19.16 | 19.45 | 19.09 | 19.21 | 67,654 | +0.53(+2.84%) |
Nov 25, 2011 | 18.75 | 18.88 | 18.57 | 18.68 | 39,300 | +0.01(+0.05%) |
Nov 23, 2011 | 18.87 | 19.06 | 18.31 | 18.67 | 140,757 | -0.42(-2.20%) |
Nov 22, 2011 | 19.32 | 19.55 | 19.03 | 19.09 | 193,536 | -0.41(-2.10%) |
Nov 21, 2011 | 19.52 | 19.64 | 19.21 | 19.50 | 110,776 | -0.35(-1.76%) |
Nov 18, 2011 | 19.85 | 20.15 | 19.61 | 19.85 | 89,377 | -0.33(-1.64%) |
Nov 17, 2011 | 20.60 | 20.67 | 20.13 | 20.18 | 89,755 | -0.47(-2.28%) |
Nov 16, 2011 | 20.82 | 21.07 | 20.60 | 20.65 | 110,913 | -0.34(-1.62%) |
Nov 15, 2011 | 20.84 | 21.02 | 20.80 | 20.99 | 56,417 | -0.01(-0.05%) |
Nov 14, 2011 | 20.92 | 21.00 | 20.73 | 21.00 | 54,961 | +0.08(+0.38%) |
Nov 11, 2011 | 20.71 | 21.06 | 20.71 | 20.92 | 61,793 | +0.26(+1.26%) |
Nov 10, 2011 | 20.73 | 20.88 | 20.25 | 20.66 | 72,447 | +0.06(+0.29%) |
Nov 09, 2011 | 20.96 | 20.99 | 20.50 | 20.60 | 106,924 | -0.77(-3.60%) |
Nov 08, 2011 | 21.51 | 21.58 | 21.32 | 21.37 | 146,088 | +0.02(+0.09%) |
Nov 07, 2011 | 21.45 | 21.58 | 21.28 | 21.35 | 40,784 | -0.10(-0.47%) |
Nov 04, 2011 | 21.53 | 21.53 | 21.30 | 21.45 | 50,683 | -0.16(-0.74%) |
Nov 03, 2011 | 21.59 | 21.66 | 21.35 | 21.61 | 48,161 | +0.09(+0.42%) |
Nov 02, 2011 | 21.22 | 21.69 | 21.14 | 21.52 | 51,791 | +0.45(+2.14%) |