Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.71 | 23.23 | 22.71 | 23.11 | 645,816 | +0.31(+1.35%) |
Dec 28, 2012 | 22.67 | 22.96 | 22.58 | 22.80 | 674,519 | +0.01(+0.03%) |
Dec 27, 2012 | 23.05 | 23.15 | 22.49 | 22.79 | 750,731 | -0.23(-0.99%) |
Dec 26, 2012 | 23.06 | 23.26 | 22.93 | 23.02 | 698,449 | +0.00(+0.00%) |
Dec 24, 2012 | 23.05 | 23.19 | 22.94 | 23.02 | 322,272 | -0.04(-0.17%) |
Dec 21, 2012 | 22.91 | 23.18 | 22.91 | 23.06 | 2,107,492 | -0.11(-0.48%) |
Dec 20, 2012 | 23.12 | 23.24 | 23.04 | 23.17 | 786,080 | +0.15(+0.65%) |
Dec 19, 2012 | 23.24 | 23.30 | 23.01 | 23.02 | 727,023 | -0.22(-0.95%) |
Dec 18, 2012 | 22.93 | 23.28 | 22.89 | 23.24 | 982,822 | +0.35(+1.55%) |
Dec 17, 2012 | 22.53 | 22.89 | 22.53 | 22.89 | 824,035 | +0.22(+0.97%) |
Dec 14, 2012 | 22.34 | 22.70 | 22.29 | 22.67 | 853,446 | +0.31(+1.41%) |
Dec 13, 2012 | 22.56 | 22.56 | 22.17 | 22.35 | 714,797 | -0.13(-0.58%) |
Dec 12, 2012 | 22.68 | 22.74 | 22.43 | 22.48 | 506,142 | -0.14(-0.62%) |
Dec 11, 2012 | 22.70 | 22.76 | 22.46 | 22.62 | 743,873 | -0.02(-0.07%) |
Dec 10, 2012 | 22.24 | 22.65 | 22.12 | 22.64 | 738,101 | +0.38(+1.72%) |
Dec 07, 2012 | 22.52 | 22.58 | 22.15 | 22.26 | 510,358 | -0.25(-1.11%) |
Dec 06, 2012 | 22.23 | 22.51 | 22.11 | 22.51 | 479,128 | +0.25(+1.12%) |
Dec 05, 2012 | 22.43 | 22.65 | 22.18 | 22.26 | 867,332 | -0.16(-0.73%) |
Dec 04, 2012 | 22.40 | 22.61 | 22.27 | 22.42 | 552,956 | -0.23(-1.03%) |
Nov 30, 2012 | 22.47 | 22.68 | 22.43 | 22.65 | 1,317,317 | +0.20(+0.87%) |
Nov 29, 2012 | 22.04 | 22.53 | 21.91 | 22.46 | 1,103,339 | +0.61(+2.79%) |
Nov 28, 2012 | 21.58 | 21.85 | 21.39 | 21.85 | 489,425 | +0.20(+0.94%) |
Nov 27, 2012 | 21.74 | 21.86 | 21.64 | 21.65 | 471,678 | -0.20(-0.93%) |
Nov 26, 2012 | 21.40 | 21.85 | 21.33 | 21.85 | 898,539 | +0.39(+1.82%) |
Nov 23, 2012 | 21.44 | 21.58 | 21.33 | 21.46 | 492,503 | +0.09(+0.44%) |
Nov 21, 2012 | 21.16 | 21.40 | 21.12 | 21.37 | 586,264 | +0.23(+1.11%) |
Nov 20, 2012 | 20.87 | 21.15 | 20.71 | 21.13 | 616,140 | +0.22(+1.05%) |
Nov 19, 2012 | 20.43 | 20.92 | 20.40 | 20.91 | 682,713 | +0.68(+3.36%) |
Nov 16, 2012 | 20.11 | 20.24 | 19.94 | 20.23 | 650,014 | +0.10(+0.50%) |
Nov 15, 2012 | 20.55 | 20.58 | 20.03 | 20.13 | 717,831 | -0.39(-1.90%) |
Nov 14, 2012 | 20.96 | 21.04 | 20.39 | 20.52 | 820,765 | -0.41(-1.98%) |
Nov 13, 2012 | 20.91 | 21.20 | 20.87 | 20.94 | 672,089 | -0.18(-0.85%) |
Nov 12, 2012 | 21.08 | 21.19 | 20.93 | 21.12 | 424,357 | +0.11(+0.52%) |
Nov 09, 2012 | 20.86 | 21.27 | 20.75 | 21.01 | 510,104 | +0.02(+0.11%) |
Nov 08, 2012 | 21.19 | 21.31 | 20.93 | 20.98 | 616,499 | -0.18(-0.85%) |
Nov 07, 2012 | 21.27 | 21.30 | 20.86 | 21.16 | 576,139 | -0.39(-1.81%) |
Nov 06, 2012 | 21.49 | 21.71 | 21.40 | 21.55 | 800,013 | +0.12(+0.55%) |
Nov 05, 2012 | 21.29 | 21.47 | 21.19 | 21.44 | 373,264 | +0.13(+0.62%) |
Nov 02, 2012 | 21.47 | 21.51 | 21.25 | 21.30 | 906,046 | -0.11(-0.51%) |
Nov 01, 2012 | 20.85 | 21.58 | 20.85 | 21.41 | 1,190,251 | +0.59(+2.85%) |
Oct 31, 2012 | 20.76 | 20.92 | 20.60 | 20.82 | 784,576 | +0.12(+0.60%) |
Oct 26, 2012 | 20.61 | 20.69 | 20.69 | 20.69 | 723,406 | +0.16(+0.80%) |
Oct 25, 2012 | 20.80 | 20.99 | 20.44 | 20.53 | 997,513 | -0.19(-0.90%) |
Oct 24, 2012 | 20.87 | 21.02 | 20.69 | 20.72 | 878,302 | -0.03(-0.15%) |
Oct 23, 2012 | 20.76 | 20.84 | 20.57 | 20.75 | 801,927 | -0.34(-1.59%) |
Oct 19, 2012 | 21.37 | 21.43 | 20.85 | 21.08 | 1,871,329 | -0.37(-1.71%) |
Oct 18, 2012 | 21.45 | 21.62 | 21.30 | 21.45 | 718,477 | -0.06(-0.29%) |
Oct 17, 2012 | 21.40 | 21.64 | 21.31 | 21.51 | 1,261,799 | +0.15(+0.69%) |
Oct 16, 2012 | 20.91 | 21.43 | 20.85 | 21.37 | 1,644,601 | +0.55(+2.66%) |
Oct 15, 2012 | 20.37 | 20.85 | 20.36 | 20.81 | 1,432,600 | +0.38(+1.87%) |
Oct 12, 2012 | 20.44 | 20.58 | 20.22 | 20.43 | 1,106,598 | -0.05(-0.27%) |
Oct 11, 2012 | 20.56 | 20.58 | 20.30 | 20.48 | 1,239,710 | +0.15(+0.75%) |
Oct 10, 2012 | 20.55 | 20.62 | 20.26 | 20.33 | 1,354,791 | -0.30(-1.46%) |
Oct 09, 2012 | 20.75 | 20.80 | 20.61 | 20.63 | 1,133,621 | -0.16(-0.78%) |
Oct 08, 2012 | 20.92 | 21.01 | 20.55 | 20.79 | 1,365,070 | -0.25(-1.18%) |
Oct 05, 2012 | 21.22 | 21.39 | 20.90 | 21.04 | 1,570,899 | -0.04(-0.18%) |
Oct 04, 2012 | 20.72 | 21.14 | 20.11 | 21.08 | 3,903,596 | +0.16(+0.78%) |
Oct 03, 2012 | 20.96 | 21.65 | 20.22 | 20.92 | 3,750,219 | +0.30(+1.46%) |
Oct 02, 2012 | 21.67 | 21.82 | 20.44 | 20.62 | 3,908,663 | -1.05(-4.86%) |
Oct 01, 2012 | 22.30 | 22.30 | 21.51 | 21.67 | 1,600,654 | -0.43(-1.93%) |
Sep 28, 2012 | 22.27 | 22.35 | 22.06 | 22.10 | 743,549 | -0.28(-1.25%) |
Sep 27, 2012 | 22.26 | 22.45 | 22.22 | 22.37 | 484,411 | +0.14(+0.63%) |
Sep 26, 2012 | 22.39 | 22.40 | 22.07 | 22.23 | 551,458 | -0.09(-0.42%) |
Sep 25, 2012 | 22.54 | 22.56 | 22.31 | 22.33 | 620,900 | -0.15(-0.65%) |
Sep 24, 2012 | 22.59 | 22.74 | 22.41 | 22.48 | 365,095 | -0.12(-0.51%) |
Sep 21, 2012 | 22.78 | 22.82 | 22.58 | 22.59 | 1,009,582 | +0.04(+0.17%) |
Sep 20, 2012 | 22.41 | 22.58 | 22.28 | 22.55 | 342,165 | +0.05(+0.21%) |
Sep 19, 2012 | 22.28 | 22.54 | 22.16 | 22.51 | 527,555 | +0.33(+1.47%) |
Sep 18, 2012 | 22.24 | 22.27 | 22.02 | 22.18 | 415,600 | -0.11(-0.49%) |
Sep 17, 2012 | 22.45 | 22.49 | 22.23 | 22.29 | 441,981 | -0.28(-1.23%) |
Sep 14, 2012 | 22.38 | 22.65 | 22.23 | 22.57 | 564,729 | +0.19(+0.83%) |
Sep 13, 2012 | 22.03 | 22.46 | 21.96 | 22.38 | 477,965 | +0.33(+1.47%) |
Sep 12, 2012 | 22.03 | 22.09 | 21.82 | 22.06 | 425,182 | +0.21(+0.96%) |
Sep 11, 2012 | 21.89 | 22.02 | 21.79 | 21.85 | 360,163 | -0.04(-0.18%) |
Sep 10, 2012 | 21.72 | 22.02 | 21.72 | 21.89 | 534,058 | +0.03(+0.14%) |
Sep 07, 2012 | 21.98 | 22.00 | 21.77 | 21.86 | 459,510 | -0.08(-0.35%) |
Sep 06, 2012 | 21.65 | 21.98 | 21.63 | 21.93 | 624,950 | +0.43(+2.02%) |
Sep 05, 2012 | 21.36 | 21.62 | 21.31 | 21.50 | 702,116 | +0.10(+0.47%) |
Sep 04, 2012 | 21.26 | 21.41 | 20.93 | 21.40 | 638,692 | +0.18(+0.84%) |
Aug 31, 2012 | 21.17 | 21.27 | 20.89 | 21.22 | 571,622 | +0.13(+0.62%) |
Aug 30, 2012 | 21.23 | 21.28 | 20.97 | 21.09 | 474,939 | -0.29(-1.34%) |
Aug 29, 2012 | 21.02 | 21.44 | 20.95 | 21.38 | 678,418 | +0.41(+1.96%) |
Aug 27, 2012 | 21.08 | 21.10 | 20.83 | 20.97 | 546,612 | -0.06(-0.29%) |
Aug 24, 2012 | 20.96 | 21.10 | 20.94 | 21.03 | 550,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.19 | 21.19 | 20.90 | 21.00 | 869,867 | -0.15(-0.70%) |
Aug 22, 2012 | 20.72 | 21.17 | 20.62 | 21.15 | 864,312 | +0.41(+1.98%) |
Aug 21, 2012 | 20.93 | 20.93 | 20.70 | 20.74 | 447,681 | -0.16(-0.78%) |
Aug 20, 2012 | 21.03 | 21.07 | 20.76 | 20.90 | 394,028 | -0.12(-0.59%) |
Aug 17, 2012 | 20.86 | 21.07 | 20.76 | 21.03 | 549,242 | +0.18(+0.85%) |
Aug 16, 2012 | 20.60 | 20.85 | 20.53 | 20.85 | 598,313 | +0.23(+1.13%) |
Aug 15, 2012 | 20.49 | 20.75 | 20.49 | 20.62 | 347,500 | +0.12(+0.60%) |
Aug 14, 2012 | 20.76 | 20.89 | 20.42 | 20.49 | 424,267 | -0.20(-0.97%) |
Aug 13, 2012 | 20.85 | 20.86 | 20.46 | 20.69 | 571,815 | -0.15(-0.71%) |
Aug 10, 2012 | 20.88 | 20.93 | 20.66 | 20.84 | 502,764 | -0.05(-0.26%) |
Aug 09, 2012 | 20.82 | 20.93 | 20.72 | 20.90 | 524,488 | +0.05(+0.22%) |
Aug 08, 2012 | 20.69 | 20.86 | 20.68 | 20.85 | 460,811 | +0.12(+0.56%) |
Aug 07, 2012 | 20.71 | 20.81 | 20.67 | 20.73 | 600,460 | +0.18(+0.87%) |
Aug 06, 2012 | 20.65 | 20.74 | 20.53 | 20.55 | 383,120 | -0.05(-0.23%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.38 | 20.60 | 579,300 | +0.25(+1.22%) |
Aug 02, 2012 | 20.02 | 20.35 | 19.87 | 20.35 | 601,655 | +0.10(+0.50%) |
Aug 01, 2012 | 20.63 | 20.76 | 20.22 | 20.25 | 646,462 | -0.26(-1.28%) |
Jul 31, 2012 | 20.55 | 20.61 | 20.39 | 20.52 | 681,071 | +0.00(+0.00%) |
Jul 30, 2012 | 20.59 | 20.68 | 20.40 | 20.52 | 851,353 | -0.04(-0.19%) |
Jul 27, 2012 | 20.55 | 20.66 | 20.18 | 20.55 | 1,292,584 | +0.13(+0.64%) |
Jul 26, 2012 | 20.97 | 21.08 | 20.31 | 20.42 | 1,435,225 | -0.22(-1.09%) |
Jul 25, 2012 | 20.64 | 20.84 | 20.34 | 20.65 | 670,309 | +0.07(+0.34%) |
Jul 24, 2012 | 21.08 | 21.17 | 20.44 | 20.58 | 1,189,432 | -0.46(-2.21%) |
Jul 23, 2012 | 20.92 | 21.34 | 20.28 | 21.04 | 2,848,761 | -0.05(-0.22%) |
Jul 20, 2012 | 21.07 | 21.48 | 20.99 | 21.09 | 7,142,548 | -0.20(-0.95%) |
Jul 19, 2012 | 20.59 | 21.37 | 20.42 | 21.29 | 1,616,636 | +0.85(+4.17%) |
Jul 18, 2012 | 20.03 | 20.45 | 20.02 | 20.44 | 1,238,867 | +0.38(+1.89%) |
Jul 17, 2012 | 20.17 | 20.31 | 19.77 | 20.06 | 2,242,964 | +0.03(+0.15%) |
Jul 16, 2012 | 20.17 | 20.17 | 19.87 | 20.03 | 1,096,189 | -0.25(-1.22%) |
Jul 13, 2012 | 20.26 | 20.52 | 20.17 | 20.28 | 992,523 | +0.05(+0.23%) |
Jul 12, 2012 | 20.02 | 20.37 | 19.86 | 20.23 | 1,203,332 | +0.05(+0.27%) |
Jul 11, 2012 | 20.64 | 20.64 | 20.06 | 20.18 | 1,176,588 | -0.35(-1.72%) |
Jul 10, 2012 | 21.26 | 21.34 | 20.41 | 20.53 | 1,246,113 | -0.56(-2.66%) |
Jul 09, 2012 | 21.15 | 21.30 | 21.00 | 21.09 | 795,625 | -0.09(-0.43%) |
Jul 06, 2012 | 21.29 | 21.42 | 21.11 | 21.18 | 639,342 | -0.33(-1.54%) |
Jul 05, 2012 | 21.43 | 21.65 | 21.15 | 21.51 | 864,095 | +0.12(+0.57%) |
Jul 03, 2012 | 21.07 | 21.40 | 21.07 | 21.39 | 602,055 | +0.34(+1.61%) |
Jul 02, 2012 | 20.89 | 21.46 | 20.84 | 21.05 | 1,523,014 | +0.16(+0.77%) |
Jun 29, 2012 | 20.99 | 20.99 | 20.68 | 20.89 | 1,487,749 | +0.26(+1.27%) |
Jun 28, 2012 | 20.21 | 20.64 | 19.99 | 20.63 | 899,606 | +0.22(+1.09%) |
Jun 27, 2012 | 20.15 | 20.44 | 20.08 | 20.41 | 620,775 | +0.32(+1.61%) |
Jun 26, 2012 | 19.82 | 20.16 | 19.75 | 20.08 | 448,699 | +0.32(+1.63%) |
Jun 25, 2012 | 19.84 | 19.94 | 19.58 | 19.76 | 469,025 | -0.35(-1.76%) |
Jun 22, 2012 | 19.94 | 20.19 | 19.87 | 20.11 | 1,590,962 | +0.27(+1.35%) |
Jun 21, 2012 | 20.36 | 20.50 | 19.80 | 19.84 | 730,719 | -0.45(-2.23%) |
Jun 20, 2012 | 20.28 | 20.38 | 20.14 | 20.30 | 788,129 | +0.04(+0.19%) |
Jun 19, 2012 | 19.92 | 20.38 | 19.89 | 20.26 | 785,394 | +0.48(+2.41%) |
Jun 18, 2012 | 19.61 | 19.87 | 19.54 | 19.78 | 728,003 | +0.05(+0.23%) |
Jun 15, 2012 | 20.20 | 20.20 | 19.72 | 19.74 | 1,393,491 | -0.38(-1.91%) |
Jun 14, 2012 | 20.18 | 20.34 | 19.94 | 20.12 | 437,667 | -0.02(-0.08%) |
Jun 13, 2012 | 20.33 | 20.41 | 20.07 | 20.14 | 515,323 | -0.25(-1.21%) |
Jun 12, 2012 | 20.10 | 20.40 | 19.97 | 20.38 | 391,439 | +0.34(+1.69%) |
Jun 11, 2012 | 20.71 | 20.71 | 20.02 | 20.04 | 511,647 | -0.43(-2.10%) |
Jun 08, 2012 | 19.99 | 20.52 | 19.87 | 20.47 | 729,516 | +0.43(+2.15%) |
Jun 07, 2012 | 20.19 | 20.37 | 19.95 | 20.04 | 3,649,959 | +0.08(+0.42%) |
Jun 06, 2012 | 19.61 | 20.00 | 19.52 | 19.96 | 575,319 | +0.60(+3.09%) |
Jun 05, 2012 | 19.21 | 19.44 | 19.15 | 19.36 | 694,285 | +0.08(+0.44%) |
Jun 04, 2012 | 19.34 | 19.41 | 19.02 | 19.28 | 966,638 | +0.02(+0.12%) |
Jun 01, 2012 | 19.86 | 19.86 | 19.25 | 19.25 | 1,154,285 | -0.99(-4.89%) |
May 31, 2012 | 20.34 | 20.35 | 19.88 | 20.24 | 1,095,531 | -0.02(-0.08%) |
May 30, 2012 | 20.37 | 20.51 | 20.12 | 20.26 | 764,905 | -0.32(-1.57%) |
May 29, 2012 | 20.36 | 20.70 | 20.30 | 20.58 | 618,359 | +0.45(+2.21%) |
May 25, 2012 | 20.30 | 20.36 | 20.09 | 20.14 | 358,651 | -0.13(-0.64%) |
May 24, 2012 | 20.06 | 20.27 | 19.88 | 20.27 | 608,093 | +0.35(+1.73%) |
May 23, 2012 | 19.49 | 19.94 | 19.33 | 19.92 | 646,218 | +0.27(+1.37%) |
May 22, 2012 | 19.66 | 19.91 | 19.52 | 19.65 | 700,454 | +0.03(+0.16%) |
May 21, 2012 | 18.79 | 19.72 | 18.79 | 19.62 | 772,335 | +0.45(+2.36%) |
May 18, 2012 | 19.40 | 19.47 | 19.13 | 19.17 | 570,770 | -0.16(-0.83%) |
May 17, 2012 | 20.01 | 20.03 | 19.33 | 19.33 | 557,210 | -0.71(-3.53%) |
May 16, 2012 | 20.13 | 20.41 | 20.04 | 20.04 | 865,265 | +0.02(+0.08%) |
May 15, 2012 | 20.23 | 20.31 | 19.97 | 20.02 | 791,352 | -0.15(-0.72%) |
May 14, 2012 | 20.24 | 20.43 | 20.13 | 20.17 | 698,193 | -0.31(-1.54%) |
May 11, 2012 | 20.40 | 20.67 | 20.21 | 20.48 | 641,024 | -0.01(-0.04%) |
May 10, 2012 | 20.47 | 20.64 | 20.34 | 20.49 | 592,138 | +0.15(+0.72%) |
May 09, 2012 | 20.27 | 20.47 | 20.13 | 20.34 | 676,186 | -0.10(-0.49%) |
May 08, 2012 | 20.14 | 20.46 | 19.96 | 20.44 | 707,382 | +0.15(+0.76%) |
May 07, 2012 | 19.98 | 20.32 | 19.90 | 20.29 | 706,166 | +0.22(+1.07%) |
May 04, 2012 | 20.26 | 20.32 | 19.94 | 20.07 | 820,629 | -0.28(-1.40%) |
May 03, 2012 | 20.59 | 20.63 | 20.29 | 20.36 | 648,440 | -0.23(-1.12%) |
May 02, 2012 | 20.44 | 20.61 | 20.36 | 20.59 | 513,208 | +0.11(+0.52%) |
May 01, 2012 | 20.48 | 20.72 | 20.37 | 20.48 | 764,171 | +0.08(+0.38%) |
Apr 30, 2012 | 20.71 | 20.73 | 20.41 | 20.41 | 995,258 | -0.28(-1.34%) |
Apr 27, 2012 | 20.66 | 20.73 | 20.44 | 20.68 | 746,843 | +0.12(+0.60%) |
Apr 26, 2012 | 20.41 | 20.69 | 20.29 | 20.56 | 645,601 | +0.13(+0.64%) |
Apr 25, 2012 | 20.17 | 20.43 | 20.17 | 20.43 | 567,747 | +0.43(+2.15%) |
Apr 24, 2012 | 19.94 | 20.10 | 19.84 | 20.00 | 412,179 | +0.09(+0.46%) |
Apr 23, 2012 | 19.94 | 19.94 | 19.69 | 19.91 | 488,578 | -0.25(-1.26%) |
Apr 20, 2012 | 20.14 | 20.30 | 20.05 | 20.16 | 529,864 | +0.11(+0.54%) |
Apr 19, 2012 | 20.10 | 20.26 | 19.84 | 20.05 | 529,916 | -0.05(-0.23%) |
Apr 18, 2012 | 20.04 | 20.20 | 20.01 | 20.10 | 540,571 | -0.09(-0.46%) |
Apr 17, 2012 | 20.16 | 20.28 | 20.03 | 20.19 | 810,015 | +0.19(+0.96%) |
Apr 16, 2012 | 19.94 | 20.15 | 19.80 | 20.00 | 609,709 | +0.18(+0.93%) |
Apr 13, 2012 | 20.02 | 20.07 | 19.78 | 19.81 | 630,926 | -0.25(-1.23%) |
Apr 12, 2012 | 19.64 | 20.10 | 19.64 | 20.06 | 848,162 | +0.48(+2.47%) |
Apr 11, 2012 | 19.57 | 19.63 | 19.45 | 19.58 | 691,478 | +0.32(+1.65%) |
Apr 10, 2012 | 19.84 | 20.00 | 19.25 | 19.26 | 1,089,089 | -0.57(-2.88%) |
Apr 09, 2012 | 19.65 | 19.90 | 19.65 | 19.83 | 1,299,119 | -0.05(-0.23%) |
Apr 05, 2012 | 20.41 | 21.09 | 19.54 | 19.87 | 3,075,770 | -0.13(-0.65%) |
Apr 04, 2012 | 20.05 | 20.06 | 19.69 | 20.00 | 1,674,975 | -0.16(-0.79%) |
Apr 03, 2012 | 20.09 | 20.19 | 19.84 | 20.16 | 1,463,563 | +0.03(+0.15%) |
Apr 02, 2012 | 19.96 | 20.32 | 19.81 | 20.13 | 1,186,512 | +0.19(+0.95%) |
Mar 30, 2012 | 20.14 | 20.14 | 19.85 | 19.94 | 853,484 | -0.05(-0.23%) |
Mar 29, 2012 | 19.80 | 20.05 | 19.69 | 19.99 | 1,168,012 | +0.04(+0.19%) |
Mar 28, 2012 | 19.74 | 20.03 | 19.70 | 19.95 | 1,494,205 | +0.18(+0.89%) |
Mar 27, 2012 | 19.49 | 19.87 | 19.49 | 19.77 | 698,341 | +0.25(+1.29%) |
Mar 26, 2012 | 19.34 | 19.53 | 19.33 | 19.52 | 518,903 | +0.32(+1.67%) |
Mar 23, 2012 | 19.21 | 19.29 | 18.94 | 19.20 | 532,600 | +0.06(+0.32%) |
Mar 22, 2012 | 19.11 | 19.21 | 18.90 | 19.14 | 602,394 | -0.13(-0.67%) |
Mar 21, 2012 | 19.23 | 19.39 | 19.10 | 19.27 | 650,027 | +0.07(+0.36%) |
Mar 20, 2012 | 19.12 | 19.30 | 19.07 | 19.20 | 482,572 | -0.04(-0.20%) |
Mar 19, 2012 | 19.17 | 19.37 | 19.07 | 19.24 | 631,349 | +0.05(+0.28%) |
Mar 16, 2012 | 19.39 | 19.50 | 19.17 | 19.19 | 991,664 | -0.18(-0.94%) |
Mar 15, 2012 | 19.21 | 19.42 | 19.06 | 19.37 | 732,283 | +0.16(+0.83%) |
Mar 14, 2012 | 19.33 | 19.40 | 19.07 | 19.21 | 568,069 | -0.14(-0.71%) |
Mar 13, 2012 | 19.04 | 19.35 | 19.02 | 19.35 | 841,775 | +0.37(+1.93%) |
Mar 12, 2012 | 18.85 | 19.12 | 18.82 | 18.98 | 910,817 | +0.12(+0.65%) |
Mar 09, 2012 | 18.63 | 18.90 | 18.60 | 18.86 | 806,931 | +0.21(+1.10%) |
Mar 08, 2012 | 18.60 | 18.73 | 18.35 | 18.66 | 946,386 | +0.14(+0.74%) |
Mar 07, 2012 | 18.27 | 18.58 | 18.16 | 18.52 | 3,287,904 | +0.32(+1.76%) |
Mar 06, 2012 | 18.28 | 18.37 | 18.05 | 18.20 | 1,067,056 | -0.28(-1.52%) |
Mar 05, 2012 | 18.43 | 18.56 | 18.24 | 18.48 | 1,169,057 | +0.01(+0.04%) |
Mar 02, 2012 | 18.07 | 18.54 | 18.05 | 18.47 | 1,937,283 | +0.36(+1.98%) |
Mar 01, 2012 | 18.25 | 18.48 | 17.97 | 18.11 | 1,782,384 | -0.06(-0.34%) |
Feb 29, 2012 | 18.83 | 18.83 | 17.92 | 18.18 | 3,714,476 | -0.82(-4.33%) |
Feb 28, 2012 | 19.04 | 19.18 | 18.80 | 19.00 | 943,398 | -0.03(-0.16%) |
Feb 27, 2012 | 18.95 | 19.18 | 18.73 | 19.03 | 1,142,186 | +0.05(+0.24%) |
Feb 24, 2012 | 19.29 | 19.42 | 18.96 | 18.98 | 807,511 | -0.26(-1.35%) |
Feb 23, 2012 | 19.26 | 19.33 | 19.03 | 19.24 | 927,731 | +0.05(+0.24%) |
Feb 22, 2012 | 19.22 | 19.35 | 19.11 | 19.20 | 506,359 | +0.00(+0.00%) |
Feb 21, 2012 | 19.34 | 19.57 | 19.04 | 19.20 | 987,622 | -0.13(-0.67%) |
Feb 17, 2012 | 19.38 | 19.55 | 19.29 | 19.33 | 685,137 | -0.02(-0.12%) |
Feb 16, 2012 | 19.46 | 19.71 | 19.34 | 19.35 | 1,047,619 | -0.12(-0.63%) |
Feb 15, 2012 | 19.60 | 19.68 | 19.40 | 19.47 | 559,681 | -0.05(-0.27%) |
Feb 14, 2012 | 19.57 | 19.71 | 19.28 | 19.52 | 853,978 | -0.13(-0.66%) |
Feb 13, 2012 | 19.69 | 19.72 | 19.56 | 19.65 | 474,917 | +0.18(+0.90%) |
Feb 10, 2012 | 19.40 | 19.55 | 19.30 | 19.48 | 423,739 | -0.15(-0.78%) |
Feb 09, 2012 | 19.65 | 19.71 | 19.42 | 19.63 | 570,787 | +0.08(+0.43%) |
Feb 08, 2012 | 19.61 | 19.71 | 19.37 | 19.55 | 506,612 | -0.08(-0.43%) |
Feb 07, 2012 | 19.53 | 19.72 | 19.40 | 19.63 | 573,581 | +0.09(+0.47%) |
Feb 06, 2012 | 19.40 | 19.61 | 19.36 | 19.54 | 430,093 | +0.09(+0.47%) |
Feb 03, 2012 | 19.45 | 19.72 | 19.42 | 19.45 | 590,402 | +0.18(+0.91%) |
Feb 02, 2012 | 19.45 | 19.49 | 19.20 | 19.27 | 666,107 | -0.14(-0.71%) |
Feb 01, 2012 | 19.22 | 19.46 | 19.13 | 19.41 | 842,785 | +0.35(+1.84%) |
Jan 31, 2012 | 19.09 | 19.12 | 18.81 | 19.06 | 959,871 | +0.13(+0.68%) |
Jan 30, 2012 | 18.80 | 18.99 | 18.66 | 18.93 | 629,339 | -0.08(-0.44%) |
Jan 27, 2012 | 18.81 | 19.04 | 18.75 | 19.01 | 539,664 | +0.18(+0.97%) |
Jan 26, 2012 | 19.04 | 19.15 | 18.76 | 18.83 | 569,735 | -0.07(-0.36%) |
Jan 25, 2012 | 18.56 | 18.95 | 18.48 | 18.90 | 782,874 | +0.30(+1.60%) |
Jan 24, 2012 | 18.55 | 18.66 | 18.42 | 18.60 | 602,022 | -0.06(-0.33%) |
Jan 23, 2012 | 18.87 | 19.03 | 18.49 | 18.66 | 734,238 | -0.18(-0.93%) |
Jan 20, 2012 | 18.97 | 19.04 | 18.80 | 18.84 | 695,866 | -0.11(-0.60%) |
Jan 19, 2012 | 18.76 | 18.99 | 18.62 | 18.95 | 1,074,070 | +0.32(+1.72%) |
Jan 18, 2012 | 18.38 | 18.65 | 18.31 | 18.63 | 721,696 | +0.29(+1.58%) |
Jan 17, 2012 | 18.50 | 18.68 | 18.25 | 18.34 | 682,225 | +0.02(+0.12%) |
Jan 13, 2012 | 18.19 | 18.40 | 18.11 | 18.32 | 938,500 | +0.02(+0.13%) |
Jan 12, 2012 | 18.04 | 18.32 | 17.88 | 18.30 | 921,318 | +0.30(+1.69%) |
Jan 11, 2012 | 17.96 | 18.04 | 17.78 | 17.99 | 989,981 | +0.06(+0.32%) |
Jan 10, 2012 | 17.98 | 18.06 | 17.78 | 17.94 | 1,259,422 | +0.15(+0.85%) |
Jan 09, 2012 | 17.78 | 17.85 | 17.60 | 17.78 | 860,206 | +0.11(+0.64%) |
Jan 06, 2012 | 17.81 | 17.83 | 17.35 | 17.67 | 1,445,153 | -0.08(-0.47%) |
Jan 05, 2012 | 18.21 | 18.48 | 17.32 | 17.75 | 2,828,985 | -1.13(-5.99%) |