Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.39 | 25.67 | 25.01 | 25.19 | 823,360 | -0.02(-0.08%) |
Oct 26, 2012 | 25.46 | 25.21 | 25.21 | 25.21 | 551,789 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.89 | 25.36 | 918,283 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.98 | 25.00 | 975,160 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.02 | 25.26 | 1,164,689 | -0.33(-1.28%) |
Oct 19, 2012 | 25.80 | 25.83 | 25.40 | 25.59 | 1,117,948 | -0.28(-1.08%) |
Oct 18, 2012 | 25.81 | 25.98 | 25.78 | 25.87 | 1,231,380 | -0.08(-0.30%) |
Oct 17, 2012 | 25.35 | 26.11 | 25.35 | 25.95 | 1,268,937 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.40 | 24.64 | 25.90 | 3,919,036 | +0.47(+1.85%) |
Oct 15, 2012 | 25.33 | 25.55 | 25.05 | 25.43 | 1,543,439 | +0.29(+1.16%) |
Oct 12, 2012 | 25.36 | 25.47 | 25.06 | 25.13 | 1,312,957 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.60 | 25.33 | 25.36 | 629,304 | +0.08(+0.31%) |
Oct 10, 2012 | 25.47 | 25.50 | 25.22 | 25.28 | 495,687 | -0.22(-0.87%) |
Oct 09, 2012 | 25.53 | 25.67 | 25.34 | 25.50 | 892,583 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.27 | 25.49 | 1,785,814 | -0.25(-0.97%) |
Oct 05, 2012 | 25.75 | 25.98 | 25.65 | 25.74 | 1,031,523 | +0.05(+0.19%) |
Oct 04, 2012 | 25.76 | 25.87 | 25.65 | 25.69 | 906,543 | +0.12(+0.48%) |
Oct 03, 2012 | 25.57 | 25.74 | 25.54 | 25.57 | 1,212,662 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.81 | 25.50 | 25.57 | 1,040,662 | +0.09(+0.34%) |
Oct 01, 2012 | 25.88 | 26.09 | 25.28 | 25.48 | 1,779,582 | -0.44(-1.71%) |
Sep 28, 2012 | 25.68 | 26.20 | 25.53 | 25.93 | 2,097,990 | +0.18(+0.69%) |
Sep 27, 2012 | 25.35 | 25.80 | 25.15 | 25.75 | 1,747,840 | +0.45(+1.78%) |
Sep 26, 2012 | 25.09 | 25.49 | 24.93 | 25.30 | 1,845,420 | +0.19(+0.77%) |
Sep 25, 2012 | 25.09 | 25.33 | 24.98 | 25.10 | 2,679,811 | +0.14(+0.57%) |
Sep 24, 2012 | 24.94 | 25.27 | 24.42 | 24.96 | 3,729,524 | +0.86(+3.56%) |
Sep 21, 2012 | 24.25 | 24.78 | 24.00 | 24.11 | 2,831,465 | +0.51(+2.15%) |
Sep 20, 2012 | 23.39 | 23.63 | 23.27 | 23.60 | 881,258 | +0.06(+0.24%) |
Sep 19, 2012 | 23.18 | 23.55 | 23.17 | 23.54 | 1,084,585 | +0.44(+1.89%) |
Sep 18, 2012 | 22.81 | 23.23 | 22.81 | 23.11 | 2,725,896 | +0.18(+0.78%) |
Sep 17, 2012 | 23.35 | 23.43 | 22.91 | 22.93 | 1,032,027 | -0.75(-3.17%) |
Sep 14, 2012 | 23.57 | 23.80 | 23.57 | 23.68 | 655,521 | +0.13(+0.55%) |
Sep 13, 2012 | 23.02 | 23.79 | 22.89 | 23.55 | 1,292,671 | +0.65(+2.84%) |
Sep 12, 2012 | 22.72 | 22.98 | 22.59 | 22.90 | 1,630,031 | +0.04(+0.16%) |
Sep 11, 2012 | 22.95 | 23.05 | 22.73 | 22.86 | 1,208,734 | -0.13(-0.56%) |
Sep 10, 2012 | 23.12 | 23.32 | 22.86 | 22.99 | 1,475,156 | -0.59(-2.49%) |
Sep 07, 2012 | 23.61 | 23.78 | 23.40 | 23.58 | 1,913,306 | +0.26(+1.12%) |
Sep 06, 2012 | 23.01 | 23.54 | 23.01 | 23.32 | 1,301,285 | +0.40(+1.73%) |
Sep 05, 2012 | 22.86 | 23.06 | 22.78 | 22.92 | 744,034 | +0.06(+0.28%) |
Sep 04, 2012 | 22.67 | 22.89 | 22.52 | 22.86 | 919,046 | +0.16(+0.72%) |
Aug 31, 2012 | 22.69 | 22.71 | 22.44 | 22.69 | 589,958 | +0.21(+0.91%) |
Aug 30, 2012 | 22.56 | 22.58 | 22.41 | 22.49 | 710,901 | -0.23(-1.00%) |
Aug 29, 2012 | 22.69 | 22.78 | 22.56 | 22.71 | 455,131 | +0.06(+0.28%) |
Aug 27, 2012 | 22.83 | 22.91 | 22.62 | 22.65 | 605,868 | -0.10(-0.44%) |
Aug 24, 2012 | 22.54 | 22.78 | 22.46 | 22.75 | 793,636 | +0.23(+1.01%) |
Aug 23, 2012 | 22.54 | 22.67 | 22.39 | 22.52 | 1,052,608 | +0.02(+0.09%) |
Aug 22, 2012 | 22.55 | 22.60 | 22.35 | 22.50 | 1,458,715 | -0.13(-0.59%) |
Aug 21, 2012 | 22.61 | 22.89 | 22.55 | 22.64 | 916,304 | +0.05(+0.22%) |
Aug 20, 2012 | 22.47 | 22.65 | 21.98 | 22.59 | 2,554,984 | -0.06(-0.28%) |
Aug 17, 2012 | 22.83 | 22.83 | 22.56 | 22.65 | 1,349,569 | -0.14(-0.62%) |
Aug 16, 2012 | 22.73 | 23.12 | 22.68 | 22.79 | 2,710,461 | +0.04(+0.16%) |
Aug 15, 2012 | 22.40 | 22.76 | 22.39 | 22.76 | 2,797,296 | +0.30(+1.33%) |
Aug 14, 2012 | 22.27 | 22.49 | 22.19 | 22.46 | 1,685,201 | +0.30(+1.38%) |
Aug 13, 2012 | 22.05 | 22.35 | 21.98 | 22.15 | 1,582,556 | +0.42(+1.92%) |
Aug 10, 2012 | 21.42 | 21.76 | 21.35 | 21.74 | 1,088,748 | +0.28(+1.29%) |
Aug 09, 2012 | 21.81 | 21.84 | 21.31 | 21.46 | 1,532,436 | -0.28(-1.27%) |
Aug 08, 2012 | 21.86 | 22.00 | 21.71 | 21.74 | 979,873 | -0.20(-0.90%) |
Aug 07, 2012 | 21.93 | 22.13 | 21.76 | 21.93 | 982,090 | +0.10(+0.45%) |
Aug 06, 2012 | 21.94 | 21.98 | 21.76 | 21.83 | 575,829 | -0.03(-0.13%) |
Aug 03, 2012 | 21.97 | 22.07 | 21.79 | 21.86 | 880,868 | +0.25(+1.15%) |
Aug 02, 2012 | 21.47 | 21.93 | 21.39 | 21.62 | 988,623 | -0.06(-0.29%) |
Aug 01, 2012 | 21.90 | 21.97 | 21.60 | 21.68 | 736,084 | -0.14(-0.65%) |
Jul 31, 2012 | 21.79 | 21.97 | 21.76 | 21.82 | 578,962 | +0.02(+0.10%) |
Jul 30, 2012 | 21.84 | 21.84 | 21.54 | 21.80 | 998,397 | -0.01(-0.03%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.76 | 21.81 | 1,324,301 | +0.09(+0.39%) |
Jul 26, 2012 | 21.74 | 21.96 | 21.57 | 21.72 | 1,244,850 | +0.33(+1.52%) |
Jul 25, 2012 | 21.39 | 21.66 | 21.29 | 21.40 | 1,090,386 | +0.01(+0.07%) |
Jul 24, 2012 | 21.66 | 21.70 | 21.13 | 21.38 | 827,894 | -0.24(-1.11%) |
Jul 23, 2012 | 21.58 | 21.76 | 21.36 | 21.62 | 553,945 | -0.13(-0.62%) |
Jul 20, 2012 | 21.71 | 21.89 | 21.43 | 21.76 | 1,110,509 | -0.05(-0.23%) |
Jul 19, 2012 | 21.72 | 21.94 | 21.41 | 21.81 | 1,009,767 | +0.15(+0.69%) |
Jul 18, 2012 | 21.31 | 21.97 | 21.25 | 21.66 | 1,806,345 | +0.35(+1.63%) |
Jul 17, 2012 | 20.93 | 21.91 | 20.93 | 21.31 | 2,289,995 | +0.72(+3.48%) |
Jul 16, 2012 | 20.57 | 20.67 | 20.28 | 20.59 | 893,335 | +0.04(+0.21%) |
Jul 13, 2012 | 20.30 | 20.82 | 20.24 | 20.55 | 1,144,817 | +0.28(+1.36%) |
Jul 12, 2012 | 19.94 | 20.41 | 19.76 | 20.28 | 1,205,039 | +0.19(+0.95%) |
Jul 11, 2012 | 19.90 | 20.18 | 19.77 | 20.08 | 1,265,684 | +0.30(+1.54%) |
Jul 10, 2012 | 19.91 | 20.10 | 19.69 | 19.78 | 448,368 | -0.11(-0.53%) |
Jul 09, 2012 | 19.93 | 19.97 | 19.74 | 19.89 | 458,555 | -0.13(-0.64%) |
Jul 06, 2012 | 20.04 | 20.07 | 19.91 | 20.01 | 601,664 | -0.24(-1.19%) |
Jul 05, 2012 | 20.45 | 20.51 | 20.18 | 20.25 | 958,505 | -0.26(-1.28%) |
Jul 03, 2012 | 19.91 | 20.52 | 19.84 | 20.52 | 673,397 | +0.57(+2.84%) |
Jul 02, 2012 | 20.01 | 20.16 | 19.55 | 19.95 | 606,222 | -0.06(-0.32%) |
Jun 29, 2012 | 19.70 | 20.06 | 19.60 | 20.01 | 1,008,734 | +0.59(+3.03%) |
Jun 28, 2012 | 19.23 | 19.43 | 19.05 | 19.43 | 604,370 | +0.07(+0.37%) |
Jun 27, 2012 | 19.30 | 19.56 | 19.26 | 19.35 | 389,014 | +0.12(+0.63%) |
Jun 26, 2012 | 19.40 | 19.45 | 19.16 | 19.23 | 503,087 | -0.14(-0.73%) |
Jun 25, 2012 | 19.30 | 19.49 | 19.12 | 19.38 | 737,032 | -0.07(-0.36%) |
Jun 22, 2012 | 19.43 | 19.53 | 19.26 | 19.45 | 972,740 | +0.13(+0.70%) |
Jun 21, 2012 | 19.82 | 19.93 | 19.30 | 19.31 | 742,612 | -0.56(-2.82%) |
Jun 20, 2012 | 19.84 | 19.99 | 19.67 | 19.87 | 884,738 | +0.15(+0.75%) |
Jun 19, 2012 | 19.88 | 19.93 | 19.64 | 19.72 | 592,580 | +0.04(+0.18%) |
Jun 18, 2012 | 19.55 | 19.77 | 19.43 | 19.69 | 597,111 | +0.06(+0.33%) |
Jun 15, 2012 | 19.72 | 19.74 | 19.45 | 19.62 | 832,013 | +0.00(+0.00%) |
Jun 14, 2012 | 19.21 | 19.70 | 19.17 | 19.62 | 1,003,735 | +0.45(+2.37%) |
Jun 13, 2012 | 19.43 | 19.43 | 19.12 | 19.17 | 454,117 | -0.22(-1.13%) |
Jun 12, 2012 | 19.33 | 19.50 | 19.21 | 19.39 | 833,784 | +0.12(+0.62%) |
Jun 11, 2012 | 19.53 | 19.55 | 19.22 | 19.27 | 800,817 | -0.12(-0.62%) |
Jun 08, 2012 | 19.02 | 19.40 | 18.93 | 19.39 | 650,684 | +0.38(+1.99%) |
Jun 07, 2012 | 19.05 | 19.19 | 18.92 | 19.01 | 482,255 | +0.16(+0.86%) |
Jun 06, 2012 | 18.62 | 18.91 | 18.62 | 18.85 | 617,495 | +0.32(+1.71%) |
Jun 05, 2012 | 18.34 | 18.57 | 18.27 | 18.53 | 568,186 | +0.11(+0.57%) |
Jun 04, 2012 | 18.53 | 18.58 | 18.10 | 18.43 | 1,027,945 | -0.04(-0.19%) |
Jun 01, 2012 | 18.46 | 18.59 | 18.43 | 18.46 | 681,457 | -0.38(-2.01%) |
May 31, 2012 | 18.70 | 18.95 | 18.55 | 18.84 | 893,854 | +0.12(+0.64%) |
May 30, 2012 | 19.02 | 19.05 | 18.72 | 18.72 | 794,136 | -0.46(-2.42%) |
May 29, 2012 | 19.00 | 19.33 | 18.90 | 19.19 | 1,024,566 | +0.26(+1.37%) |
May 25, 2012 | 19.01 | 19.05 | 18.84 | 18.93 | 521,797 | -0.11(-0.55%) |
May 24, 2012 | 19.01 | 19.09 | 18.74 | 19.03 | 990,247 | +0.01(+0.07%) |
May 23, 2012 | 18.87 | 19.04 | 18.59 | 19.02 | 957,756 | -0.04(-0.18%) |
May 22, 2012 | 19.03 | 19.21 | 18.93 | 19.05 | 1,275,721 | -0.03(-0.15%) |
May 21, 2012 | 18.72 | 19.17 | 18.67 | 19.08 | 810,904 | +0.37(+1.99%) |
May 18, 2012 | 18.89 | 19.03 | 18.66 | 18.71 | 946,215 | -0.09(-0.49%) |
May 17, 2012 | 19.36 | 19.38 | 18.80 | 18.80 | 882,326 | -0.57(-2.94%) |
May 16, 2012 | 19.69 | 19.69 | 19.37 | 19.37 | 808,560 | -0.24(-1.22%) |
May 15, 2012 | 19.54 | 19.71 | 19.50 | 19.61 | 736,609 | +0.10(+0.50%) |
May 14, 2012 | 19.49 | 19.64 | 19.33 | 19.51 | 647,503 | -0.13(-0.64%) |
May 11, 2012 | 19.78 | 19.90 | 19.57 | 19.64 | 675,291 | -0.25(-1.27%) |
May 10, 2012 | 20.04 | 20.04 | 19.69 | 19.89 | 681,776 | -0.01(-0.04%) |
May 09, 2012 | 19.73 | 20.04 | 19.61 | 19.90 | 908,698 | -0.04(-0.21%) |
May 08, 2012 | 19.56 | 20.03 | 19.44 | 19.94 | 1,575,274 | +0.27(+1.36%) |
May 07, 2012 | 19.83 | 19.87 | 19.65 | 19.67 | 1,389,992 | -0.27(-1.34%) |
May 04, 2012 | 20.29 | 20.29 | 19.90 | 19.94 | 844,418 | -0.41(-2.04%) |
May 03, 2012 | 20.48 | 20.64 | 20.30 | 20.35 | 848,079 | -0.01(-0.03%) |
May 02, 2012 | 20.40 | 20.52 | 20.27 | 20.36 | 758,493 | -0.16(-0.79%) |
May 01, 2012 | 20.54 | 20.69 | 20.35 | 20.52 | 778,162 | +0.02(+0.10%) |
Apr 30, 2012 | 20.75 | 20.75 | 20.43 | 20.50 | 934,796 | -0.30(-1.45%) |
Apr 27, 2012 | 20.89 | 20.89 | 20.65 | 20.80 | 1,012,660 | +0.02(+0.10%) |
Apr 26, 2012 | 20.81 | 20.89 | 20.59 | 20.78 | 546,237 | -0.03(-0.14%) |
Apr 25, 2012 | 20.81 | 20.89 | 20.64 | 20.81 | 618,488 | +0.21(+1.02%) |
Apr 24, 2012 | 20.46 | 20.78 | 20.45 | 20.60 | 947,508 | +0.12(+0.58%) |
Apr 23, 2012 | 20.49 | 20.51 | 20.25 | 20.48 | 1,034,579 | -0.20(-0.95%) |
Apr 20, 2012 | 20.46 | 20.76 | 20.42 | 20.68 | 881,741 | +0.30(+1.45%) |
Apr 19, 2012 | 20.38 | 20.58 | 20.18 | 20.38 | 643,771 | +0.09(+0.45%) |
Apr 18, 2012 | 20.36 | 20.58 | 20.04 | 20.29 | 934,493 | -0.22(-1.10%) |
Apr 17, 2012 | 20.32 | 20.62 | 20.19 | 20.51 | 1,397,020 | +0.29(+1.42%) |
Apr 16, 2012 | 20.23 | 20.35 | 20.08 | 20.23 | 1,062,180 | -0.01(-0.04%) |
Apr 13, 2012 | 20.42 | 20.49 | 20.18 | 20.23 | 1,132,135 | -0.20(-0.96%) |
Apr 12, 2012 | 20.37 | 20.49 | 20.18 | 20.43 | 1,252,657 | +0.39(+1.96%) |
Apr 11, 2012 | 20.06 | 20.09 | 19.93 | 20.04 | 670,810 | +0.22(+1.10%) |
Apr 10, 2012 | 20.33 | 20.36 | 19.82 | 19.82 | 873,576 | -0.55(-2.72%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.23 | 20.37 | 612,825 | -0.24(-1.16%) |
Apr 05, 2012 | 20.64 | 20.82 | 20.54 | 20.61 | 388,583 | -0.06(-0.31%) |
Apr 04, 2012 | 20.59 | 20.75 | 20.42 | 20.68 | 1,046,842 | -0.12(-0.57%) |
Apr 03, 2012 | 20.70 | 20.92 | 20.63 | 20.79 | 832,012 | +0.07(+0.34%) |
Apr 02, 2012 | 20.75 | 20.93 | 20.65 | 20.72 | 1,156,781 | -0.06(-0.27%) |
Mar 30, 2012 | 20.93 | 21.04 | 20.66 | 20.78 | 772,985 | -0.06(-0.27%) |
Mar 29, 2012 | 20.68 | 20.86 | 20.58 | 20.84 | 790,767 | +0.01(+0.07%) |
Mar 28, 2012 | 20.91 | 20.93 | 20.46 | 20.82 | 951,865 | -0.06(-0.30%) |
Mar 27, 2012 | 20.96 | 21.05 | 20.88 | 20.89 | 520,828 | -0.04(-0.17%) |
Mar 26, 2012 | 20.96 | 21.07 | 20.75 | 20.92 | 831,987 | +0.10(+0.47%) |
Mar 23, 2012 | 20.56 | 20.83 | 20.37 | 20.82 | 975,542 | +0.24(+1.16%) |
Mar 22, 2012 | 20.75 | 20.75 | 20.37 | 20.58 | 768,528 | -0.25(-1.21%) |
Mar 21, 2012 | 20.91 | 20.96 | 20.75 | 20.84 | 690,479 | -0.09(-0.44%) |
Mar 20, 2012 | 20.79 | 20.99 | 20.66 | 20.93 | 660,135 | +0.01(+0.03%) |
Mar 19, 2012 | 20.89 | 21.13 | 20.77 | 20.92 | 965,499 | +0.06(+0.27%) |
Mar 16, 2012 | 20.86 | 21.05 | 20.80 | 20.86 | 1,872,544 | -0.07(-0.34%) |
Mar 15, 2012 | 20.86 | 21.01 | 20.72 | 20.93 | 1,370,045 | +0.04(+0.20%) |
Mar 14, 2012 | 20.92 | 21.11 | 20.78 | 20.89 | 1,684,492 | -0.34(-1.59%) |
Mar 13, 2012 | 21.00 | 21.33 | 21.00 | 21.23 | 1,985,062 | +0.28(+1.34%) |
Mar 12, 2012 | 21.05 | 21.05 | 20.71 | 20.95 | 1,201,992 | -0.08(-0.40%) |
Mar 09, 2012 | 21.20 | 21.32 | 20.96 | 21.03 | 1,080,487 | -0.12(-0.56%) |
Mar 08, 2012 | 20.86 | 21.24 | 20.80 | 21.15 | 1,164,199 | +0.42(+2.02%) |
Mar 07, 2012 | 20.47 | 20.80 | 20.41 | 20.73 | 696,776 | +0.26(+1.29%) |
Mar 06, 2012 | 20.49 | 20.55 | 20.29 | 20.47 | 856,831 | -0.18(-0.88%) |
Mar 05, 2012 | 20.78 | 20.85 | 20.57 | 20.65 | 783,842 | -0.22(-1.03%) |
Mar 02, 2012 | 20.77 | 20.91 | 20.65 | 20.87 | 856,825 | +0.14(+0.67%) |
Mar 01, 2012 | 20.72 | 20.86 | 20.61 | 20.73 | 776,847 | +0.08(+0.40%) |
Feb 29, 2012 | 20.47 | 20.93 | 20.43 | 20.64 | 1,547,303 | +0.30(+1.47%) |
Feb 28, 2012 | 20.18 | 20.34 | 20.08 | 20.34 | 795,785 | +0.19(+0.93%) |
Feb 27, 2012 | 20.02 | 20.29 | 19.86 | 20.16 | 1,770,577 | +0.01(+0.03%) |
Feb 24, 2012 | 20.29 | 20.42 | 20.11 | 20.15 | 747,321 | -0.17(-0.86%) |
Feb 23, 2012 | 20.17 | 20.48 | 20.05 | 20.32 | 820,746 | +0.20(+1.00%) |
Feb 22, 2012 | 20.45 | 20.45 | 19.90 | 20.12 | 1,837,569 | -0.33(-1.63%) |
Feb 21, 2012 | 20.52 | 20.86 | 20.37 | 20.45 | 550,206 | -0.03(-0.17%) |
Feb 17, 2012 | 20.64 | 20.68 | 20.37 | 20.49 | 546,331 | -0.10(-0.51%) |
Feb 16, 2012 | 20.48 | 20.75 | 20.20 | 20.59 | 1,102,409 | +0.10(+0.48%) |
Feb 15, 2012 | 20.59 | 20.78 | 20.44 | 20.50 | 995,685 | -0.02(-0.10%) |
Feb 14, 2012 | 20.54 | 20.55 | 20.36 | 20.52 | 561,779 | -0.07(-0.34%) |
Feb 13, 2012 | 20.48 | 20.63 | 20.38 | 20.59 | 806,143 | +0.36(+1.79%) |
Feb 10, 2012 | 20.20 | 20.33 | 20.04 | 20.22 | 685,458 | -0.18(-0.89%) |
Feb 09, 2012 | 20.36 | 20.41 | 20.03 | 20.41 | 644,722 | +0.13(+0.62%) |
Feb 08, 2012 | 20.14 | 20.38 | 20.11 | 20.28 | 701,906 | +0.13(+0.62%) |
Feb 07, 2012 | 20.18 | 20.41 | 20.13 | 20.16 | 616,328 | -0.03(-0.14%) |
Feb 06, 2012 | 20.11 | 20.21 | 19.99 | 20.18 | 629,183 | -0.01(-0.07%) |
Feb 03, 2012 | 19.95 | 20.37 | 19.95 | 20.20 | 968,780 | +0.47(+2.40%) |
Feb 02, 2012 | 19.79 | 19.97 | 19.71 | 19.72 | 585,210 | -0.01(-0.07%) |
Feb 01, 2012 | 19.72 | 20.14 | 19.67 | 19.74 | 747,542 | +0.14(+0.71%) |
Jan 31, 2012 | 19.80 | 19.88 | 19.45 | 19.60 | 790,190 | -0.13(-0.67%) |
Jan 30, 2012 | 19.53 | 19.82 | 19.28 | 19.73 | 845,045 | +0.03(+0.18%) |
Jan 27, 2012 | 19.55 | 19.86 | 19.48 | 19.70 | 894,087 | +0.08(+0.39%) |
Jan 26, 2012 | 19.51 | 19.75 | 19.48 | 19.62 | 1,105,355 | +0.19(+0.97%) |
Jan 25, 2012 | 19.77 | 19.77 | 19.30 | 19.43 | 1,337,900 | -0.22(-1.10%) |
Jan 24, 2012 | 19.20 | 19.68 | 18.78 | 19.65 | 2,162,582 | +1.09(+5.89%) |
Jan 23, 2012 | 18.77 | 18.80 | 18.24 | 18.55 | 1,125,229 | -0.14(-0.75%) |
Jan 20, 2012 | 18.41 | 18.70 | 18.34 | 18.69 | 1,248,453 | +0.18(+0.98%) |
Jan 19, 2012 | 18.18 | 18.59 | 18.18 | 18.51 | 902,669 | +0.38(+2.07%) |
Jan 18, 2012 | 18.10 | 18.23 | 18.00 | 18.14 | 1,713,087 | -0.02(-0.12%) |
Jan 17, 2012 | 18.23 | 18.53 | 18.12 | 18.16 | 862,969 | -0.06(-0.31%) |
Jan 13, 2012 | 18.28 | 18.42 | 18.11 | 18.21 | 968,431 | -0.23(-1.25%) |
Jan 12, 2012 | 18.22 | 18.49 | 18.15 | 18.44 | 1,561,192 | -0.07(-0.38%) |
Jan 11, 2012 | 18.35 | 18.60 | 18.35 | 18.51 | 636,783 | +0.07(+0.38%) |
Jan 10, 2012 | 18.39 | 18.54 | 18.32 | 18.44 | 1,435,723 | +0.26(+1.46%) |
Jan 09, 2012 | 18.00 | 18.21 | 17.85 | 18.18 | 1,214,634 | +0.23(+1.28%) |
Jan 06, 2012 | 17.61 | 18.07 | 17.49 | 17.95 | 1,366,767 | +0.36(+2.06%) |
Jan 05, 2012 | 17.38 | 17.83 | 17.29 | 17.59 | 1,305,250 | +0.17(+1.00%) |
Jan 04, 2012 | 17.45 | 17.60 | 17.36 | 17.41 | 1,683,300 | -0.17(-0.95%) |
Dec 30, 2011 | 17.46 | 17.62 | 17.46 | 17.58 | 609,019 | +0.12(+0.68%) |
Dec 29, 2011 | 17.39 | 17.63 | 17.34 | 17.46 | 459,828 | +0.12(+0.68%) |
Dec 28, 2011 | 17.54 | 17.59 | 17.30 | 17.34 | 623,454 | -0.21(-1.19%) |
Dec 27, 2011 | 17.33 | 17.60 | 17.26 | 17.55 | 659,904 | +0.12(+0.68%) |
Dec 23, 2011 | 17.39 | 17.43 | 17.27 | 17.43 | 363,420 | +0.45(+2.62%) |
Dec 21, 2011 | 17.00 | 17.10 | 16.83 | 16.99 | 662,867 | -0.08(-0.45%) |
Dec 20, 2011 | 16.95 | 17.24 | 16.92 | 17.06 | 844,366 | +0.42(+2.55%) |
Dec 19, 2011 | 16.91 | 16.98 | 16.60 | 16.64 | 1,066,578 | -0.17(-0.99%) |
Dec 16, 2011 | 17.06 | 17.19 | 16.68 | 16.81 | 1,953,842 | -0.07(-0.41%) |
Dec 15, 2011 | 16.80 | 17.01 | 16.71 | 16.87 | 1,237,342 | +0.38(+2.32%) |
Dec 14, 2011 | 16.47 | 16.64 | 16.31 | 16.49 | 1,273,043 | -0.04(-0.25%) |
Dec 13, 2011 | 16.92 | 17.13 | 16.44 | 16.53 | 1,594,786 | -0.27(-1.60%) |
Dec 12, 2011 | 16.89 | 16.98 | 16.61 | 16.80 | 960,811 | -0.31(-1.82%) |
Dec 09, 2011 | 16.99 | 17.23 | 16.99 | 17.11 | 1,980,118 | +0.14(+0.81%) |
Dec 08, 2011 | 17.30 | 17.37 | 16.93 | 16.98 | 1,217,956 | -0.49(-2.81%) |
Dec 07, 2011 | 17.51 | 17.58 | 17.14 | 17.47 | 1,244,969 | -0.19(-1.10%) |
Dec 06, 2011 | 17.75 | 17.88 | 17.60 | 17.66 | 650,438 | -0.19(-1.08%) |
Dec 05, 2011 | 18.11 | 18.13 | 17.69 | 17.85 | 1,005,954 | +0.06(+0.35%) |
Dec 02, 2011 | 17.82 | 17.96 | 17.72 | 17.79 | 1,172,410 | +0.20(+1.14%) |
Dec 01, 2011 | 17.89 | 18.07 | 17.57 | 17.59 | 1,186,253 | -0.37(-2.08%) |
Nov 30, 2011 | 17.83 | 18.17 | 17.78 | 17.96 | 1,339,404 | +0.62(+3.58%) |
Nov 29, 2011 | 17.44 | 17.65 | 17.27 | 17.34 | 487,553 | -0.02(-0.12%) |
Nov 28, 2011 | 17.29 | 17.48 | 17.21 | 17.36 | 562,593 | +0.47(+2.78%) |
Nov 25, 2011 | 16.74 | 17.07 | 16.73 | 16.89 | 399,858 | +0.12(+0.70%) |
Nov 23, 2011 | 17.05 | 17.09 | 16.63 | 16.77 | 815,655 | -0.47(-2.72%) |
Nov 22, 2011 | 17.40 | 17.60 | 17.17 | 17.24 | 1,173,487 | -0.20(-1.15%) |
Nov 21, 2011 | 17.31 | 17.56 | 17.18 | 17.44 | 972,097 | -0.17(-0.94%) |
Nov 18, 2011 | 17.49 | 17.71 | 17.30 | 17.61 | 796,048 | +0.23(+1.31%) |
Nov 17, 2011 | 17.75 | 17.87 | 17.20 | 17.38 | 1,390,309 | -0.45(-2.52%) |
Nov 16, 2011 | 17.83 | 18.24 | 17.67 | 17.83 | 681,340 | -0.19(-1.04%) |
Nov 15, 2011 | 17.94 | 18.14 | 17.85 | 18.02 | 820,572 | -0.01(-0.08%) |
Nov 14, 2011 | 18.27 | 18.32 | 17.85 | 18.03 | 611,831 | -0.34(-1.84%) |
Nov 11, 2011 | 18.27 | 18.50 | 18.27 | 18.37 | 671,223 | +0.32(+1.80%) |
Nov 10, 2011 | 18.08 | 18.14 | 17.76 | 18.05 | 857,212 | +0.26(+1.48%) |
Nov 09, 2011 | 18.10 | 18.14 | 17.64 | 17.78 | 900,467 | -0.66(-3.56%) |
Nov 08, 2011 | 18.43 | 18.58 | 18.02 | 18.44 | 1,318,320 | +0.19(+1.02%) |
Nov 07, 2011 | 18.15 | 18.29 | 17.88 | 18.25 | 647,218 | +0.10(+0.57%) |
Nov 04, 2011 | 17.89 | 18.30 | 17.71 | 18.15 | 597,836 | +0.06(+0.31%) |
Nov 03, 2011 | 17.82 | 18.16 | 17.76 | 18.09 | 987,380 | +0.30(+1.67%) |
Nov 02, 2011 | 17.82 | 18.05 | 17.62 | 17.80 | 635,720 | +0.28(+1.58%) |