Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2012 | 23.06 | 23.10 | 22.85 | 22.98 | 26,988 | -0.01(-0.04%) |
Nov 15, 2012 | 23.21 | 23.21 | 22.97 | 22.99 | 17,958 | +0.06(+0.26%) |
Nov 14, 2012 | 23.11 | 23.20 | 22.92 | 22.93 | 22,742 | -0.15(-0.65%) |
Nov 13, 2012 | 23.01 | 23.25 | 23.01 | 23.08 | 22,621 | -0.07(-0.30%) |
Nov 12, 2012 | 23.20 | 23.25 | 23.07 | 23.15 | 131,722 | +0.00(+0.00%) |
Nov 09, 2012 | 23.08 | 23.36 | 23.08 | 23.15 | 223,399 | +0.16(+0.70%) |
Nov 08, 2012 | 23.18 | 23.22 | 22.95 | 22.99 | 53,079 | -0.12(-0.52%) |
Nov 07, 2012 | 23.06 | 23.20 | 22.99 | 23.11 | 30,237 | -0.52(-2.20%) |
Nov 06, 2012 | 23.52 | 23.78 | 23.52 | 23.63 | 29,538 | +0.27(+1.16%) |
Nov 05, 2012 | 23.29 | 23.45 | 23.27 | 23.36 | 32,165 | -0.25(-1.06%) |
Nov 02, 2012 | 23.87 | 23.87 | 23.61 | 23.61 | 33,326 | -0.30(-1.25%) |
Nov 01, 2012 | 23.72 | 23.91 | 23.64 | 23.91 | 50,504 | +0.34(+1.44%) |
Oct 31, 2012 | 23.92 | 23.92 | 23.55 | 23.57 | 22,249 | +0.07(+0.30%) |
Oct 26, 2012 | 23.50 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | |
Oct 25, 2012 | 23.74 | 23.74 | 23.51 | 23.54 | 14,573 | +0.04(+0.17%) |
Oct 24, 2012 | 23.34 | 23.65 | 23.21 | 23.50 | 282,247 | +0.17(+0.73%) |
Oct 23, 2012 | 23.49 | 23.49 | 23.31 | 23.33 | 14,199 | -1.14(-4.66%) |
Oct 19, 2012 | 24.74 | 24.74 | 24.32 | 24.47 | 15,637 | -0.68(-2.70%) |
Oct 18, 2012 | 25.15 | 25.29 | 25.00 | 25.15 | 30,174 | -0.16(-0.63%) |
Oct 17, 2012 | 25.11 | 25.40 | 25.10 | 25.31 | 15,845 | +0.04(+0.16%) |
Oct 16, 2012 | 24.81 | 25.27 | 24.81 | 25.27 | 24,744 | +0.80(+3.27%) |
Oct 15, 2012 | 24.43 | 24.47 | 24.21 | 24.47 | 18,602 | +0.24(+0.99%) |
Oct 12, 2012 | 24.35 | 24.35 | 24.09 | 24.23 | 21,285 | -0.02(-0.08%) |
Oct 11, 2012 | 24.28 | 24.42 | 24.22 | 24.25 | 35,778 | +0.33(+1.38%) |
Oct 10, 2012 | 24.07 | 24.12 | 23.90 | 23.92 | 12,073 | -0.29(-1.20%) |
Oct 09, 2012 | 24.62 | 24.62 | 24.21 | 24.21 | 19,226 | -0.62(-2.50%) |
Oct 08, 2012 | 24.92 | 24.92 | 24.73 | 24.83 | 13,877 | -0.45(-1.78%) |
Oct 06, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.00(+0.00%) |
Oct 05, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.03(+0.12%) |
Oct 04, 2012 | 25.04 | 25.34 | 25.04 | 25.25 | 20,087 | +0.24(+0.96%) |
Oct 03, 2012 | 24.92 | 25.10 | 24.91 | 25.01 | 17,445 | -0.16(-0.64%) |
Oct 02, 2012 | 25.36 | 25.47 | 25.00 | 25.17 | 14,361 | -0.18(-0.71%) |
Oct 01, 2012 | 25.23 | 25.54 | 25.22 | 25.35 | 36,989 | +0.53(+2.14%) |
Sep 28, 2012 | 25.04 | 25.17 | 24.73 | 24.82 | 23,962 | -0.62(-2.44%) |
Sep 27, 2012 | 25.18 | 25.48 | 25.10 | 25.44 | 29,340 | +0.62(+2.50%) |
Sep 26, 2012 | 25.22 | 25.22 | 24.75 | 24.82 | 157,552 | -0.63(-2.48%) |
Sep 25, 2012 | 25.63 | 25.85 | 25.35 | 25.45 | 33,953 | -0.25(-0.97%) |
Sep 24, 2012 | 25.48 | 25.70 | 25.43 | 25.70 | 16,753 | -0.05(-0.19%) |
Sep 21, 2012 | 25.90 | 25.94 | 25.74 | 25.75 | 36,713 | -0.07(-0.27%) |
Sep 20, 2012 | 25.62 | 25.92 | 25.54 | 25.82 | 19,383 | -0.07(-0.27%) |
Sep 19, 2012 | 25.70 | 26.00 | 25.60 | 25.89 | 19,855 | +0.38(+1.49%) |
Sep 18, 2012 | 25.66 | 25.66 | 25.39 | 25.51 | 28,400 | -0.21(-0.82%) |
Sep 17, 2012 | 25.74 | 25.80 | 25.62 | 25.72 | 24,940 | +0.07(+0.27%) |
Sep 14, 2012 | 25.55 | 25.80 | 25.50 | 25.65 | 31,325 | +0.50(+1.99%) |
Sep 13, 2012 | 24.79 | 25.27 | 24.69 | 25.15 | 24,052 | +0.26(+1.03%) |
Sep 12, 2012 | 24.99 | 25.00 | 24.84 | 24.89 | 22,680 | +0.05(+0.21%) |
Sep 11, 2012 | 24.61 | 24.88 | 24.61 | 24.84 | 23,607 | +0.39(+1.60%) |
Sep 10, 2012 | 24.66 | 24.66 | 24.36 | 24.45 | 30,119 | -0.25(-1.01%) |
Sep 07, 2012 | 24.72 | 24.78 | 24.60 | 24.70 | 36,606 | +0.20(+0.82%) |
Sep 06, 2012 | 24.11 | 24.65 | 24.11 | 24.50 | 20,857 | +0.76(+3.20%) |
Sep 05, 2012 | 23.69 | 23.79 | 23.61 | 23.74 | 18,567 | +0.23(+0.98%) |
Sep 04, 2012 | 23.55 | 23.55 | 23.29 | 23.51 | 14,088 | +0.02(+0.09%) |
Aug 31, 2012 | 23.65 | 23.65 | 23.38 | 23.49 | 25,753 | +0.14(+0.60%) |
Aug 30, 2012 | 23.67 | 23.67 | 23.27 | 23.35 | 13,434 | -0.53(-2.22%) |
Aug 29, 2012 | 24.01 | 24.01 | 23.80 | 23.88 | 11,685 | -0.19(-0.79%) |
Aug 27, 2012 | 24.09 | 24.28 | 24.02 | 24.07 | 27,248 | +0.08(+0.33%) |
Aug 24, 2012 | 23.62 | 24.11 | 23.62 | 23.99 | 36,360 | +0.22(+0.93%) |
Aug 23, 2012 | 23.90 | 23.92 | 23.77 | 23.77 | 17,963 | -0.18(-0.75%) |
Aug 22, 2012 | 23.85 | 24.05 | 23.75 | 23.95 | 35,119 | -0.34(-1.40%) |
Aug 21, 2012 | 24.39 | 24.41 | 24.21 | 24.29 | 19,539 | +0.52(+2.19%) |
Aug 20, 2012 | 23.55 | 23.85 | 23.55 | 23.77 | 35,700 | +0.16(+0.68%) |
Aug 17, 2012 | 23.53 | 23.61 | 23.46 | 23.61 | 29,009 | -0.11(-0.46%) |
Aug 16, 2012 | 23.32 | 23.85 | 23.32 | 23.72 | 14,205 | +0.34(+1.45%) |
Aug 15, 2012 | 23.50 | 23.54 | 23.38 | 23.38 | 12,258 | -0.05(-0.21%) |
Aug 14, 2012 | 23.46 | 23.56 | 23.40 | 23.43 | 15,565 | +0.11(+0.47%) |
Aug 13, 2012 | 23.26 | 23.37 | 23.16 | 23.32 | 21,932 | -0.05(-0.21%) |
Aug 11, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | +0.00(+0.00%) |
Aug 10, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | -0.24(-1.02%) |
Aug 09, 2012 | 23.42 | 23.68 | 23.42 | 23.61 | 46,479 | -0.10(-0.42%) |
Aug 08, 2012 | 23.40 | 23.80 | 23.40 | 23.71 | 14,858 | +0.25(+1.07%) |
Aug 07, 2012 | 23.54 | 23.67 | 23.45 | 23.46 | 22,541 | +0.46(+2.00%) |
Aug 06, 2012 | 22.97 | 23.26 | 22.97 | 23.00 | 26,053 | -0.20(-0.86%) |
Aug 03, 2012 | 22.68 | 23.23 | 22.68 | 23.20 | 22,230 | +1.48(+6.84%) |
Aug 02, 2012 | 21.94 | 22.17 | 21.60 | 21.71 | 83,728 | -0.61(-2.75%) |
Aug 01, 2012 | 22.56 | 22.65 | 22.33 | 22.33 | 18,873 | +0.07(+0.31%) |
Jul 31, 2012 | 22.35 | 22.50 | 22.25 | 22.26 | 23,259 | +0.01(+0.04%) |
Jul 30, 2012 | 22.07 | 22.70 | 22.07 | 22.25 | 18,439 | -0.55(-2.41%) |
Jul 27, 2012 | 22.47 | 22.88 | 22.44 | 22.80 | 30,337 | +0.15(+0.66%) |
Jul 26, 2012 | 22.05 | 22.65 | 22.00 | 22.65 | 44,288 | +1.62(+7.70%) |
Jul 25, 2012 | 21.20 | 21.27 | 20.94 | 21.03 | 18,204 | +0.01(+0.05%) |
Jul 24, 2012 | 21.25 | 21.33 | 20.80 | 21.02 | 38,232 | -0.47(-2.19%) |
Jul 23, 2012 | 21.42 | 21.53 | 21.22 | 21.49 | 15,724 | -0.33(-1.51%) |
Jul 20, 2012 | 21.94 | 22.02 | 21.80 | 21.82 | 10,957 | -0.57(-2.55%) |
Jul 19, 2012 | 22.28 | 22.49 | 22.28 | 22.39 | 23,575 | +0.24(+1.08%) |
Jul 18, 2012 | 21.81 | 22.30 | 21.81 | 22.15 | 12,154 | +0.21(+0.96%) |
Jul 17, 2012 | 21.75 | 21.95 | 21.45 | 21.94 | 29,095 | +0.35(+1.62%) |
Jul 16, 2012 | 21.59 | 21.70 | 21.42 | 21.59 | 113,014 | -0.07(-0.32%) |
Jul 14, 2012 | 21.55 | 21.71 | 21.53 | 21.66 | 12,905 | +0.00(+0.00%) |
Jul 13, 2012 | 21.55 | 21.71 | 21.53 | 21.66 | 12,905 | +0.18(+0.84%) |
Jul 12, 2012 | 21.32 | 21.48 | 21.22 | 21.48 | 21,287 | -0.04(-0.19%) |
Jul 11, 2012 | 21.45 | 21.55 | 21.33 | 21.52 | 17,405 | +0.15(+0.70%) |
Jul 10, 2012 | 21.66 | 21.72 | 21.27 | 21.37 | 30,416 | -0.55(-2.51%) |
Jul 09, 2012 | 21.87 | 21.95 | 21.73 | 21.92 | 36,874 | -0.04(-0.19%) |
Jul 06, 2012 | 22.09 | 22.11 | 21.86 | 21.96 | 26,951 | -0.45(-2.00%) |
Jul 05, 2012 | 22.44 | 22.58 | 22.39 | 22.41 | 21,697 | -0.66(-2.86%) |
Jul 03, 2012 | 22.85 | 23.21 | 22.85 | 23.07 | 25,995 | -0.09(-0.39%) |
Jul 02, 2012 | 22.96 | 23.17 | 22.88 | 23.16 | 18,883 | +0.31(+1.36%) |
Jun 30, 2012 | 22.51 | 22.85 | 22.51 | 22.85 | 18,040 | +0.11(+0.48%) |
Jun 29, 2012 | 22.51 | 22.85 | 22.51 | 22.74 | 18,365 | +1.46(+6.86%) |
Jun 28, 2012 | 21.14 | 21.42 | 21.10 | 21.28 | 29,012 | -0.12(-0.56%) |
Jun 27, 2012 | 21.28 | 21.41 | 21.20 | 21.40 | 33,090 | -0.25(-1.15%) |
Jun 26, 2012 | 21.56 | 21.65 | 21.40 | 21.65 | 26,604 | +0.07(+0.32%) |
Jun 25, 2012 | 21.60 | 21.62 | 21.45 | 21.58 | 16,208 | -0.61(-2.75%) |
Jun 22, 2012 | 22.05 | 22.19 | 21.94 | 22.19 | 27,621 | +0.10(+0.45%) |
Jun 21, 2012 | 22.56 | 22.65 | 22.09 | 22.09 | 99,819 | -0.33(-1.47%) |
Jun 20, 2012 | 22.39 | 22.58 | 22.26 | 22.42 | 8,702 | -0.10(-0.44%) |
Jun 19, 2012 | 22.21 | 22.66 | 22.21 | 22.52 | 14,298 | +0.37(+1.67%) |
Jun 18, 2012 | 22.06 | 22.19 | 22.02 | 22.15 | 48,371 | -0.18(-0.81%) |
Jun 15, 2012 | 22.16 | 22.33 | 22.07 | 22.33 | 38,740 | +0.25(+1.13%) |
Jun 14, 2012 | 21.98 | 22.19 | 21.90 | 22.08 | 32,743 | +0.26(+1.19%) |
Jun 13, 2012 | 21.78 | 22.02 | 21.70 | 21.82 | 20,816 | -0.02(-0.09%) |
Jun 12, 2012 | 21.80 | 21.90 | 21.53 | 21.84 | 39,870 | +0.11(+0.51%) |
Jun 11, 2012 | 22.01 | 22.01 | 21.67 | 21.73 | 12,019 | +0.03(+0.14%) |
Jun 08, 2012 | 21.37 | 21.72 | 21.37 | 21.70 | 8,119 | -0.03(-0.14%) |
Jun 07, 2012 | 20.00 | 21.85 | 20.00 | 21.73 | 20,300 | +0.04(+0.18%) |
Jun 06, 2012 | 21.42 | 21.69 | 21.30 | 21.69 | 20,794 | +0.65(+3.08%) |
Jun 05, 2012 | 20.96 | 21.09 | 20.92 | 21.04 | 23,790 | -0.11(-0.51%) |
Jun 04, 2012 | 21.34 | 21.37 | 21.05 | 21.15 | 22,126 | -0.60(-2.76%) |
Jun 02, 2012 | 21.25 | 21.75 | 20.93 | 21.75 | 77,395 | +0.00(+0.00%) |
Jun 01, 2012 | 21.25 | 21.75 | 20.93 | 21.75 | 77,395 | -0.12(-0.55%) |
May 31, 2012 | 21.67 | 21.87 | 21.38 | 21.87 | 20,034 | +0.07(+0.32%) |
May 30, 2012 | 22.65 | 23.83 | 21.30 | 21.80 | 37,853 | -0.90(-3.96%) |
May 29, 2012 | 23.23 | 23.40 | 22.11 | 22.70 | 25,526 | +1.11(+5.16%) |
May 25, 2012 | 22.37 | 22.50 | 21.25 | 21.59 | 116,205 | -2.05(-8.69%) |
May 24, 2012 | 23.69 | 23.81 | 23.48 | 23.64 | 16,392 | +0.10(+0.42%) |
May 23, 2012 | 23.45 | 23.54 | 23.22 | 23.54 | 13,119 | -0.21(-0.88%) |
May 22, 2012 | 24.16 | 24.19 | 23.75 | 23.75 | 16,261 | -0.26(-1.08%) |
May 21, 2012 | 23.75 | 24.05 | 23.73 | 24.01 | 17,961 | +0.32(+1.35%) |
May 18, 2012 | 23.62 | 23.79 | 23.55 | 23.69 | 21,948 | +0.03(+0.13%) |
May 17, 2012 | 23.90 | 23.93 | 23.57 | 23.66 | 72,899 | -0.27(-1.13%) |
May 16, 2012 | 24.04 | 24.20 | 23.89 | 23.93 | 14,791 | +0.37(+1.57%) |
May 15, 2012 | 23.77 | 23.90 | 23.56 | 23.56 | 38,602 | -0.51(-2.12%) |
May 14, 2012 | 23.93 | 24.14 | 23.80 | 24.07 | 9,912 | -0.44(-1.80%) |
May 11, 2012 | 24.14 | 24.58 | 24.14 | 24.51 | 35,859 | +0.13(+0.53%) |
May 10, 2012 | 24.60 | 24.66 | 24.26 | 24.38 | 36,189 | -0.23(-0.93%) |
May 09, 2012 | 24.69 | 25.07 | 24.24 | 24.61 | 18,324 | +0.04(+0.16%) |
May 08, 2012 | 25.15 | 25.15 | 24.20 | 24.57 | 29,430 | -1.13(-4.40%) |
May 07, 2012 | 25.47 | 25.73 | 25.47 | 25.70 | 20,673 | +0.38(+1.50%) |
May 04, 2012 | 25.60 | 25.60 | 25.20 | 25.32 | 22,997 | -0.48(-1.86%) |
May 03, 2012 | 25.98 | 25.98 | 25.71 | 25.80 | 16,201 | -0.17(-0.65%) |
May 02, 2012 | 25.65 | 25.99 | 25.65 | 25.97 | 27,842 | +0.12(+0.46%) |
May 01, 2012 | 25.85 | 26.05 | 25.80 | 25.85 | 59,207 | +0.15(+0.58%) |
Apr 30, 2012 | 25.85 | 25.92 | 25.62 | 25.70 | 22,745 | -0.49(-1.87%) |
Apr 27, 2012 | 26.14 | 26.26 | 26.04 | 26.19 | 12,111 | +0.40(+1.55%) |
Apr 26, 2012 | 25.76 | 25.87 | 25.58 | 25.79 | 20,140 | -0.11(-0.42%) |
Apr 25, 2012 | 25.85 | 25.91 | 25.75 | 25.90 | 23,963 | +0.79(+3.15%) |
Apr 24, 2012 | 24.91 | 25.35 | 24.91 | 25.11 | 11,605 | +0.27(+1.09%) |
Apr 23, 2012 | 25.05 | 25.05 | 24.76 | 24.84 | 12,397 | -0.96(-3.72%) |
Apr 20, 2012 | 25.73 | 25.90 | 25.63 | 25.80 | 12,850 | +0.43(+1.69%) |
Apr 19, 2012 | 25.60 | 25.79 | 25.21 | 25.37 | 36,184 | -0.35(-1.36%) |
Apr 18, 2012 | 25.58 | 25.96 | 25.58 | 25.72 | 39,273 | -0.39(-1.49%) |
Apr 17, 2012 | 25.91 | 26.16 | 25.77 | 26.11 | 32,860 | +0.25(+0.97%) |
Apr 16, 2012 | 25.65 | 25.94 | 25.58 | 25.86 | 21,988 | +0.67(+2.66%) |
Apr 13, 2012 | 25.41 | 25.41 | 25.18 | 25.19 | 12,764 | -0.90(-3.45%) |
Apr 12, 2012 | 25.71 | 26.11 | 25.71 | 26.09 | 34,442 | +0.67(+2.64%) |
Apr 11, 2012 | 25.69 | 25.69 | 25.42 | 25.42 | 24,503 | +0.00(+0.00%) |
Apr 10, 2012 | 25.69 | 25.70 | 25.38 | 25.42 | 98,323 | -0.29(-1.13%) |
Apr 09, 2012 | 25.54 | 25.75 | 25.38 | 25.71 | 68,416 | +0.00(+0.00%) |
Apr 05, 2012 | 25.80 | 25.84 | 25.60 | 25.71 | 89,208 | -0.47(-1.80%) |
Apr 04, 2012 | 26.29 | 26.30 | 26.07 | 26.18 | 29,015 | -0.66(-2.46%) |
Apr 03, 2012 | 27.16 | 27.23 | 26.74 | 26.84 | 67,469 | -0.41(-1.50%) |
Apr 02, 2012 | 26.78 | 27.31 | 26.78 | 27.25 | 27,326 | +0.56(+2.10%) |
Mar 30, 2012 | 26.50 | 26.72 | 26.50 | 26.69 | 24,638 | +0.43(+1.64%) |
Mar 29, 2012 | 26.07 | 26.30 | 26.00 | 26.26 | 30,545 | +0.07(+0.27%) |
Mar 28, 2012 | 26.46 | 26.53 | 26.10 | 26.19 | 25,044 | -0.07(-0.27%) |
Mar 27, 2012 | 26.46 | 26.49 | 26.26 | 26.26 | 20,861 | -0.38(-1.43%) |
Mar 26, 2012 | 26.65 | 26.65 | 26.50 | 26.64 | 43,391 | +0.42(+1.60%) |
Mar 23, 2012 | 26.01 | 26.30 | 25.96 | 26.22 | 44,246 | +0.13(+0.50%) |
Mar 22, 2012 | 25.97 | 26.25 | 25.97 | 26.09 | 72,538 | -0.30(-1.14%) |
Mar 21, 2012 | 26.37 | 26.45 | 26.29 | 26.39 | 25,804 | +0.19(+0.73%) |
Mar 20, 2012 | 26.22 | 26.37 | 26.19 | 26.20 | 16,119 | -0.22(-0.83%) |
Mar 19, 2012 | 26.40 | 26.53 | 26.40 | 26.42 | 19,732 | +0.02(+0.08%) |
Mar 16, 2012 | 26.38 | 26.58 | 26.34 | 26.40 | 31,187 | +0.16(+0.61%) |
Mar 15, 2012 | 25.98 | 26.27 | 25.97 | 26.24 | 11,914 | +0.54(+2.10%) |
Mar 14, 2012 | 25.89 | 25.92 | 25.68 | 25.70 | 21,550 | -0.41(-1.57%) |
Mar 13, 2012 | 25.92 | 26.11 | 25.85 | 26.11 | 14,926 | +0.17(+0.66%) |
Mar 12, 2012 | 25.84 | 26.01 | 25.84 | 25.94 | 12,058 | +0.21(+0.82%) |
Mar 09, 2012 | 25.89 | 25.99 | 25.68 | 25.73 | 31,228 | -0.24(-0.92%) |
Mar 08, 2012 | 25.72 | 26.07 | 25.72 | 25.97 | 16,577 | +0.73(+2.89%) |
Mar 07, 2012 | 25.11 | 25.25 | 25.00 | 25.24 | 211,069 | +0.30(+1.20%) |
Mar 06, 2012 | 25.35 | 25.35 | 24.89 | 24.94 | 589,921 | -1.22(-4.66%) |
Mar 05, 2012 | 25.99 | 26.16 | 25.99 | 26.16 | 16,657 | +0.30(+1.16%) |
Mar 02, 2012 | 26.06 | 26.06 | 25.85 | 25.86 | 47,846 | -0.46(-1.75%) |
Mar 01, 2012 | 26.18 | 26.40 | 26.18 | 26.32 | 22,925 | +0.37(+1.41%) |
Feb 29, 2012 | 26.36 | 26.36 | 25.95 | 25.95 | 15,143 | -0.32(-1.20%) |
Feb 28, 2012 | 26.07 | 26.33 | 26.07 | 26.27 | 60,197 | +0.31(+1.19%) |
Feb 27, 2012 | 25.90 | 26.03 | 25.88 | 25.96 | 13,259 | -0.21(-0.80%) |
Feb 24, 2012 | 26.19 | 26.29 | 26.13 | 26.17 | 20,109 | -0.01(-0.04%) |
Feb 23, 2012 | 25.94 | 26.18 | 25.94 | 26.18 | 12,764 | +0.41(+1.59%) |
Feb 22, 2012 | 25.76 | 25.85 | 25.69 | 25.77 | 11,982 | +0.11(+0.43%) |
Feb 21, 2012 | 25.57 | 25.79 | 25.48 | 25.66 | 11,880 | +0.52(+2.07%) |
Feb 17, 2012 | 25.31 | 25.31 | 24.91 | 25.14 | 20,847 | -0.97(-3.72%) |
Feb 16, 2012 | 25.31 | 26.11 | 25.31 | 26.11 | 27,519 | +0.87(+3.45%) |
Feb 15, 2012 | 25.48 | 25.48 | 25.18 | 25.24 | 18,088 | -0.42(-1.64%) |
Feb 14, 2012 | 25.63 | 25.69 | 25.48 | 25.66 | 21,145 | -0.16(-0.62%) |
Feb 13, 2012 | 25.91 | 25.95 | 25.76 | 25.82 | 18,766 | +0.26(+1.02%) |
Feb 10, 2012 | 25.72 | 25.81 | 25.52 | 25.56 | 22,333 | -0.69(-2.63%) |
Feb 09, 2012 | 26.17 | 26.30 | 25.97 | 26.25 | 19,931 | +0.48(+1.86%) |
Feb 08, 2012 | 25.83 | 25.95 | 25.66 | 25.77 | 28,580 | -0.04(-0.15%) |
Feb 07, 2012 | 25.65 | 25.94 | 25.58 | 25.81 | 12,993 | +0.27(+1.06%) |
Feb 06, 2012 | 25.49 | 25.64 | 25.45 | 25.54 | 15,385 | -0.11(-0.43%) |
Feb 03, 2012 | 25.53 | 25.75 | 25.53 | 25.65 | 19,875 | +0.15(+0.59%) |
Feb 02, 2012 | 25.59 | 25.69 | 25.48 | 25.50 | 16,621 | -0.08(-0.31%) |
Feb 01, 2012 | 25.47 | 25.95 | 25.47 | 25.58 | 20,582 | +0.38(+1.51%) |
Jan 31, 2012 | 25.34 | 25.34 | 25.04 | 25.20 | 49,637 | +0.29(+1.16%) |
Jan 30, 2012 | 24.92 | 25.00 | 24.74 | 24.91 | 24,165 | -0.15(-0.60%) |
Jan 27, 2012 | 25.01 | 25.20 | 24.95 | 25.06 | 29,028 | -0.09(-0.36%) |
Jan 26, 2012 | 25.36 | 25.36 | 25.05 | 25.15 | 23,479 | -0.02(-0.08%) |
Jan 25, 2012 | 24.87 | 25.30 | 24.70 | 25.17 | 35,083 | -0.25(-0.98%) |
Jan 24, 2012 | 25.20 | 25.44 | 25.20 | 25.42 | 51,897 | -0.01(-0.04%) |
Jan 23, 2012 | 25.35 | 25.48 | 25.22 | 25.43 | 265,580 | -0.02(-0.08%) |
Jan 20, 2012 | 25.34 | 25.45 | 25.29 | 25.45 | 24,332 | -0.17(-0.66%) |
Jan 19, 2012 | 25.44 | 25.62 | 25.31 | 25.62 | 39,578 | +0.07(+0.27%) |
Jan 18, 2012 | 25.37 | 25.55 | 25.15 | 25.55 | 21,379 | +0.44(+1.75%) |
Jan 17, 2012 | 24.98 | 25.22 | 24.96 | 25.11 | 31,888 | +0.36(+1.45%) |
Jan 13, 2012 | 24.69 | 24.75 | 24.48 | 24.75 | 34,966 | -0.12(-0.48%) |
Jan 12, 2012 | 24.99 | 24.99 | 24.74 | 24.87 | 97,894 | -0.03(-0.12%) |
Jan 11, 2012 | 24.68 | 24.94 | 24.55 | 24.90 | 35,107 | -0.05(-0.20%) |
Jan 10, 2012 | 24.95 | 25.11 | 24.87 | 24.95 | 73,940 | +0.71(+2.93%) |
Jan 09, 2012 | 24.16 | 24.31 | 23.97 | 24.24 | 34,888 | +0.20(+0.83%) |
Jan 06, 2012 | 24.17 | 24.20 | 24.01 | 24.04 | 26,539 | -0.41(-1.68%) |
Jan 05, 2012 | 24.40 | 24.49 | 24.29 | 24.45 | 25,194 | -0.57(-2.28%) |
Jan 04, 2012 | 25.14 | 25.18 | 24.93 | 25.02 | 37,112 | +0.42(+1.71%) |
Dec 30, 2011 | 24.61 | 24.78 | 24.54 | 24.60 | 21,297 | -0.15(-0.61%) |
Dec 29, 2011 | 24.23 | 24.85 | 24.23 | 24.75 | 23,548 | +0.49(+2.02%) |
Dec 28, 2011 | 24.50 | 24.54 | 24.11 | 24.26 | 23,376 | -0.14(-0.57%) |
Dec 27, 2011 | 24.33 | 24.48 | 24.30 | 24.40 | 49,449 | +0.18(+0.74%) |
Dec 23, 2011 | 24.01 | 24.27 | 23.97 | 24.22 | 28,558 | +0.32(+1.34%) |
Dec 21, 2011 | 23.95 | 24.01 | 23.72 | 23.90 | 38,548 | +0.01(+0.04%) |
Dec 20, 2011 | 23.80 | 24.05 | 23.80 | 23.89 | 53,205 | +0.88(+3.82%) |
Dec 19, 2011 | 23.53 | 23.57 | 22.98 | 23.01 | 106,907 | -0.10(-0.43%) |
Dec 16, 2011 | 23.35 | 23.45 | 23.06 | 23.11 | 72,096 | -0.22(-0.94%) |
Dec 15, 2011 | 23.51 | 23.55 | 23.30 | 23.33 | 22,666 | +0.20(+0.86%) |
Dec 14, 2011 | 23.35 | 23.41 | 23.05 | 23.13 | 28,597 | -0.27(-1.15%) |
Dec 13, 2011 | 24.06 | 24.21 | 23.30 | 23.40 | 31,284 | -0.50(-2.09%) |
Dec 12, 2011 | 24.12 | 24.16 | 23.82 | 23.90 | 43,451 | -0.69(-2.81%) |
Dec 09, 2011 | 24.33 | 24.74 | 24.27 | 24.59 | 31,968 | +0.57(+2.37%) |
Dec 08, 2011 | 24.35 | 24.35 | 23.98 | 24.02 | 64,046 | -0.76(-3.07%) |
Dec 07, 2011 | 24.25 | 24.86 | 24.25 | 24.78 | 55,278 | +0.10(+0.41%) |
Dec 06, 2011 | 24.62 | 24.86 | 24.53 | 24.68 | 44,991 | +0.30(+1.23%) |
Dec 05, 2011 | 24.79 | 24.92 | 24.32 | 24.38 | 30,101 | -0.10(-0.41%) |
Dec 02, 2011 | 24.95 | 24.95 | 24.37 | 24.48 | 22,796 | -0.32(-1.29%) |