Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.02 | 19.28 | 18.87 | 18.97 | 606,999 | +0.15(+0.78%) |
Aug 30, 2012 | 18.77 | 19.00 | 18.73 | 18.83 | 562,064 | -0.10(-0.52%) |
Aug 29, 2012 | 19.03 | 19.15 | 18.79 | 18.92 | 497,261 | +0.26(+1.42%) |
Aug 27, 2012 | 18.86 | 18.97 | 18.57 | 18.66 | 515,482 | -0.10(-0.52%) |
Aug 24, 2012 | 18.73 | 19.07 | 18.73 | 18.76 | 953,238 | +0.08(+0.42%) |
Aug 23, 2012 | 18.67 | 18.85 | 18.55 | 18.68 | 603,832 | -0.05(-0.26%) |
Aug 22, 2012 | 18.92 | 19.03 | 18.61 | 18.73 | 764,659 | -0.28(-1.49%) |
Aug 21, 2012 | 18.97 | 19.48 | 18.91 | 19.01 | 1,429,403 | +0.14(+0.73%) |
Aug 20, 2012 | 18.53 | 18.95 | 18.50 | 18.88 | 881,613 | +0.26(+1.42%) |
Aug 17, 2012 | 18.94 | 19.04 | 18.53 | 18.61 | 1,606,826 | -0.43(-2.26%) |
Aug 16, 2012 | 18.75 | 19.17 | 18.74 | 19.04 | 979,692 | +0.26(+1.41%) |
Aug 15, 2012 | 18.53 | 18.88 | 18.53 | 18.78 | 500,828 | +0.20(+1.05%) |
Aug 14, 2012 | 18.60 | 18.84 | 18.49 | 18.58 | 914,796 | +0.07(+0.37%) |
Aug 13, 2012 | 18.46 | 18.78 | 18.42 | 18.51 | 740,309 | +0.07(+0.37%) |
Aug 10, 2012 | 18.46 | 18.64 | 18.28 | 18.44 | 718,117 | -0.23(-1.21%) |
Aug 09, 2012 | 18.23 | 18.86 | 18.22 | 18.67 | 1,160,740 | +0.43(+2.36%) |
Aug 08, 2012 | 18.48 | 18.84 | 18.13 | 18.24 | 2,262,573 | -0.18(-0.96%) |
Aug 07, 2012 | 16.65 | 18.59 | 16.30 | 18.42 | 3,329,411 | +2.78(+17.77%) |
Aug 06, 2012 | 15.73 | 15.93 | 15.60 | 15.64 | 1,216,680 | -0.10(-0.62%) |
Aug 03, 2012 | 15.65 | 15.99 | 15.44 | 15.73 | 1,763,884 | +0.35(+2.29%) |
Aug 02, 2012 | 15.72 | 15.84 | 15.24 | 15.38 | 781,606 | -0.47(-2.96%) |
Aug 01, 2012 | 15.95 | 16.16 | 15.82 | 15.85 | 760,801 | -0.01(-0.06%) |
Jul 31, 2012 | 15.56 | 16.02 | 15.55 | 15.86 | 1,180,492 | +0.31(+2.01%) |
Jul 30, 2012 | 15.85 | 16.17 | 15.55 | 15.55 | 1,056,930 | -0.22(-1.37%) |
Jul 27, 2012 | 15.38 | 15.81 | 15.27 | 15.76 | 336,340 | +0.48(+3.14%) |
Jul 26, 2012 | 15.25 | 15.57 | 15.12 | 15.28 | 476,855 | +0.31(+2.09%) |
Jul 25, 2012 | 15.02 | 15.23 | 14.87 | 14.97 | 601,059 | +0.01(+0.07%) |
Jul 24, 2012 | 15.55 | 15.55 | 14.80 | 14.96 | 753,489 | -0.56(-3.59%) |
Jul 23, 2012 | 14.98 | 15.59 | 14.98 | 15.52 | 502,275 | -0.03(-0.19%) |
Jul 20, 2012 | 15.78 | 15.90 | 15.51 | 15.55 | 712,782 | -0.36(-2.28%) |
Jul 19, 2012 | 16.42 | 16.44 | 15.84 | 15.91 | 800,174 | -0.50(-3.04%) |
Jul 18, 2012 | 16.28 | 16.59 | 16.23 | 16.41 | 560,942 | +0.09(+0.54%) |
Jul 17, 2012 | 16.33 | 16.45 | 16.14 | 16.32 | 604,375 | +0.06(+0.36%) |
Jul 16, 2012 | 16.34 | 16.42 | 16.12 | 16.26 | 456,100 | -0.16(-0.95%) |
Jul 13, 2012 | 16.09 | 16.51 | 16.08 | 16.42 | 656,737 | +0.40(+2.50%) |
Jul 12, 2012 | 16.00 | 16.14 | 15.88 | 16.02 | 471,027 | -0.12(-0.73%) |
Jul 11, 2012 | 16.30 | 16.43 | 16.05 | 16.14 | 681,657 | -0.19(-1.14%) |
Jul 10, 2012 | 16.73 | 16.78 | 16.16 | 16.32 | 1,025,878 | -0.24(-1.48%) |
Jul 09, 2012 | 16.49 | 16.63 | 16.34 | 16.57 | 783,420 | +0.12(+0.71%) |
Jul 06, 2012 | 16.39 | 16.59 | 16.35 | 16.45 | 430,414 | -0.19(-1.12%) |
Jul 05, 2012 | 16.63 | 16.84 | 16.52 | 16.63 | 806,928 | -0.13(-0.76%) |
Jul 03, 2012 | 16.40 | 16.80 | 16.36 | 16.76 | 434,894 | +0.42(+2.57%) |
Jul 02, 2012 | 16.17 | 16.36 | 16.02 | 16.34 | 812,305 | +0.24(+1.52%) |
Jun 29, 2012 | 16.05 | 16.13 | 15.88 | 16.10 | 734,432 | +0.46(+2.94%) |
Jun 28, 2012 | 15.15 | 15.64 | 15.14 | 15.64 | 1,246,809 | +0.29(+1.91%) |
Jun 27, 2012 | 14.94 | 15.36 | 14.82 | 15.34 | 958,743 | +0.57(+3.84%) |
Jun 26, 2012 | 14.65 | 14.87 | 14.61 | 14.78 | 818,771 | +0.19(+1.27%) |
Jun 25, 2012 | 14.28 | 14.71 | 14.19 | 14.59 | 924,767 | -0.24(-1.65%) |
Jun 22, 2012 | 14.89 | 14.95 | 14.76 | 14.83 | 1,867,494 | +0.00(+0.00%) |
Jun 21, 2012 | 15.75 | 15.92 | 14.78 | 14.83 | 1,407,648 | -0.93(-5.90%) |
Jun 20, 2012 | 16.08 | 16.11 | 15.71 | 15.76 | 1,015,338 | -0.35(-2.19%) |
Jun 19, 2012 | 15.80 | 16.29 | 15.76 | 16.12 | 1,051,704 | +0.31(+1.98%) |
Jun 18, 2012 | 15.51 | 15.82 | 15.47 | 15.80 | 699,280 | +0.20(+1.25%) |
Jun 15, 2012 | 15.62 | 15.64 | 15.47 | 15.61 | 1,512,992 | +0.00(+0.00%) |
Jun 14, 2012 | 15.44 | 15.79 | 15.44 | 15.61 | 1,127,629 | +0.15(+0.95%) |
Jun 13, 2012 | 15.57 | 15.80 | 15.38 | 15.46 | 1,804,133 | -0.19(-1.19%) |
Jun 12, 2012 | 15.54 | 15.78 | 15.43 | 15.65 | 1,234,604 | +0.15(+0.95%) |
Jun 11, 2012 | 16.02 | 16.04 | 15.48 | 15.50 | 1,268,409 | -0.35(-2.22%) |
Jun 08, 2012 | 15.30 | 15.95 | 15.28 | 15.85 | 4,298,804 | +0.57(+3.71%) |
Jun 07, 2012 | 15.84 | 16.71 | 15.24 | 15.28 | 2,773,552 | -0.56(-3.52%) |
Jun 06, 2012 | 15.63 | 16.12 | 15.62 | 15.84 | 1,386,864 | +0.39(+2.53%) |
Jun 05, 2012 | 15.27 | 15.53 | 15.23 | 15.45 | 1,235,741 | +0.06(+0.38%) |
Jun 04, 2012 | 15.63 | 15.66 | 15.24 | 15.39 | 1,050,471 | -0.24(-1.56%) |
Jun 01, 2012 | 15.57 | 15.80 | 15.44 | 15.64 | 1,060,930 | -0.30(-1.90%) |
May 31, 2012 | 16.06 | 16.11 | 15.69 | 15.94 | 1,028,820 | -0.11(-0.67%) |
May 30, 2012 | 16.39 | 16.39 | 15.93 | 16.05 | 717,194 | -0.55(-3.30%) |
May 29, 2012 | 16.53 | 16.85 | 16.46 | 16.60 | 846,770 | +0.26(+1.62%) |
May 25, 2012 | 16.30 | 16.44 | 16.14 | 16.33 | 899,494 | +0.06(+0.36%) |
May 24, 2012 | 16.26 | 16.35 | 15.97 | 16.27 | 901,653 | +0.06(+0.36%) |
May 23, 2012 | 16.00 | 16.22 | 15.75 | 16.21 | 1,188,855 | +0.04(+0.24%) |
May 22, 2012 | 16.69 | 16.73 | 16.09 | 16.17 | 1,528,902 | -0.40(-2.42%) |
May 21, 2012 | 16.32 | 16.62 | 16.15 | 16.58 | 834,084 | +0.29(+1.80%) |
May 18, 2012 | 16.52 | 16.64 | 16.24 | 16.28 | 967,239 | -0.13(-0.78%) |
May 17, 2012 | 17.06 | 17.12 | 16.39 | 16.41 | 911,148 | -0.66(-3.84%) |
May 16, 2012 | 17.28 | 17.59 | 17.06 | 17.06 | 1,360,165 | -0.12(-0.68%) |
May 15, 2012 | 17.41 | 17.51 | 17.13 | 17.18 | 1,247,430 | -0.22(-1.24%) |
May 14, 2012 | 17.40 | 17.57 | 17.34 | 17.40 | 1,191,814 | -0.26(-1.50%) |
May 11, 2012 | 17.44 | 17.83 | 17.40 | 17.66 | 1,278,511 | +0.06(+0.33%) |
May 10, 2012 | 17.63 | 17.77 | 17.51 | 17.60 | 1,429,127 | +0.19(+1.07%) |
May 09, 2012 | 17.31 | 17.54 | 17.10 | 17.42 | 1,702,340 | -0.20(-1.11%) |
May 08, 2012 | 17.56 | 17.69 | 17.41 | 17.61 | 3,380,175 | -0.47(-2.60%) |
May 07, 2012 | 18.25 | 18.44 | 17.95 | 18.08 | 2,256,217 | -0.31(-1.70%) |
May 04, 2012 | 18.88 | 19.30 | 18.33 | 18.40 | 2,084,639 | -0.78(-4.08%) |
May 03, 2012 | 21.48 | 21.48 | 18.66 | 19.18 | 4,991,857 | -2.95(-13.31%) |
May 02, 2012 | 21.82 | 22.14 | 21.74 | 22.12 | 824,678 | +0.11(+0.49%) |
May 01, 2012 | 21.57 | 22.25 | 21.54 | 22.02 | 1,269,080 | +0.42(+1.95%) |
Apr 30, 2012 | 21.96 | 22.09 | 21.43 | 21.60 | 986,839 | -0.42(-1.91%) |
Apr 27, 2012 | 21.55 | 22.12 | 21.55 | 22.02 | 1,044,035 | +0.54(+2.51%) |
Apr 26, 2012 | 21.44 | 21.63 | 21.40 | 21.48 | 620,986 | -0.05(-0.23%) |
Apr 25, 2012 | 21.48 | 21.62 | 21.33 | 21.53 | 641,929 | +0.35(+1.66%) |
Apr 24, 2012 | 21.10 | 21.40 | 20.98 | 21.17 | 472,720 | +0.13(+0.60%) |
Apr 23, 2012 | 20.91 | 21.12 | 20.81 | 21.05 | 584,266 | -0.21(-0.97%) |
Apr 20, 2012 | 21.22 | 21.48 | 21.17 | 21.25 | 529,460 | +0.12(+0.56%) |
Apr 19, 2012 | 21.48 | 21.71 | 21.04 | 21.14 | 667,310 | -0.38(-1.77%) |
Apr 18, 2012 | 21.88 | 21.88 | 21.50 | 21.52 | 458,475 | -0.47(-2.14%) |
Apr 17, 2012 | 21.40 | 22.22 | 21.37 | 21.99 | 1,373,177 | +0.69(+3.26%) |
Apr 16, 2012 | 21.11 | 21.57 | 20.90 | 21.29 | 1,149,257 | +0.26(+1.26%) |
Apr 13, 2012 | 21.53 | 21.60 | 20.99 | 21.03 | 824,351 | -0.58(-2.67%) |
Apr 12, 2012 | 21.00 | 21.66 | 20.94 | 21.60 | 737,680 | +0.58(+2.75%) |
Apr 11, 2012 | 20.98 | 21.20 | 20.89 | 21.03 | 616,148 | +0.30(+1.46%) |
Apr 10, 2012 | 21.08 | 21.32 | 20.69 | 20.72 | 1,134,588 | -0.46(-2.17%) |
Apr 09, 2012 | 21.17 | 21.31 | 20.89 | 21.18 | 1,034,763 | -0.40(-1.86%) |
Apr 05, 2012 | 21.63 | 21.93 | 21.56 | 21.59 | 543,682 | -0.20(-0.90%) |
Apr 04, 2012 | 21.88 | 22.06 | 21.54 | 21.78 | 1,014,844 | -0.41(-1.85%) |
Apr 03, 2012 | 22.10 | 22.41 | 21.90 | 22.19 | 1,270,295 | +0.05(+0.22%) |
Apr 02, 2012 | 21.78 | 22.36 | 21.78 | 22.14 | 1,129,959 | +0.25(+1.16%) |
Mar 30, 2012 | 22.15 | 22.38 | 21.89 | 21.89 | 984,105 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.17 | 21.78 | 21.95 | 623,583 | -0.42(-1.88%) |
Mar 28, 2012 | 22.44 | 22.57 | 22.03 | 22.37 | 729,538 | -0.11(-0.48%) |
Mar 27, 2012 | 22.58 | 22.77 | 22.47 | 22.48 | 524,677 | -0.13(-0.56%) |
Mar 26, 2012 | 22.49 | 22.75 | 22.44 | 22.60 | 704,442 | +0.30(+1.36%) |
Mar 23, 2012 | 21.91 | 22.33 | 21.65 | 22.30 | 623,870 | +0.37(+1.70%) |
Mar 22, 2012 | 22.32 | 22.38 | 21.80 | 21.93 | 799,180 | -0.60(-2.65%) |
Mar 21, 2012 | 22.76 | 22.87 | 22.43 | 22.52 | 565,838 | -0.23(-1.03%) |
Mar 20, 2012 | 22.63 | 22.85 | 22.42 | 22.76 | 831,629 | -0.07(-0.30%) |
Mar 19, 2012 | 22.51 | 23.07 | 22.47 | 22.83 | 762,285 | +0.19(+0.82%) |
Mar 16, 2012 | 22.77 | 23.03 | 22.56 | 22.64 | 1,214,069 | -0.16(-0.69%) |
Mar 15, 2012 | 22.50 | 22.94 | 22.48 | 22.80 | 670,812 | +0.39(+1.75%) |
Mar 14, 2012 | 22.35 | 22.67 | 22.34 | 22.41 | 662,059 | -0.01(-0.04%) |
Mar 13, 2012 | 22.08 | 22.42 | 21.97 | 22.42 | 800,143 | +0.43(+1.96%) |
Mar 12, 2012 | 22.17 | 22.32 | 21.93 | 21.99 | 663,120 | -0.20(-0.88%) |
Mar 09, 2012 | 22.03 | 22.46 | 22.03 | 22.18 | 404,565 | +0.15(+0.67%) |
Mar 08, 2012 | 22.08 | 22.18 | 21.73 | 22.04 | 698,255 | +0.07(+0.31%) |
Mar 07, 2012 | 21.69 | 22.11 | 21.66 | 21.97 | 719,015 | +0.31(+1.45%) |
Mar 06, 2012 | 22.20 | 22.23 | 21.59 | 21.65 | 888,651 | -0.84(-3.74%) |
Mar 05, 2012 | 22.44 | 22.61 | 22.29 | 22.50 | 961,602 | +0.06(+0.26%) |
Mar 02, 2012 | 23.02 | 23.32 | 22.37 | 22.44 | 1,094,726 | -0.67(-2.88%) |
Mar 01, 2012 | 23.02 | 23.38 | 22.90 | 23.10 | 1,248,124 | +0.25(+1.11%) |
Feb 29, 2012 | 23.22 | 23.48 | 22.71 | 22.85 | 3,434,886 | -0.36(-1.56%) |
Feb 28, 2012 | 23.37 | 23.48 | 23.08 | 23.21 | 805,923 | -0.22(-0.92%) |
Feb 27, 2012 | 23.28 | 23.53 | 23.03 | 23.42 | 1,437,266 | -0.01(-0.04%) |
Feb 24, 2012 | 23.52 | 23.72 | 23.41 | 23.43 | 694,908 | -0.11(-0.46%) |
Feb 23, 2012 | 23.24 | 23.63 | 23.08 | 23.54 | 683,356 | +0.27(+1.18%) |
Feb 22, 2012 | 23.31 | 23.45 | 23.15 | 23.27 | 736,340 | -0.07(-0.29%) |
Feb 21, 2012 | 23.03 | 23.76 | 23.01 | 23.34 | 961,322 | +0.38(+1.66%) |
Feb 17, 2012 | 23.06 | 23.18 | 22.88 | 22.96 | 639,906 | +0.01(+0.04%) |
Feb 16, 2012 | 22.50 | 23.01 | 22.44 | 22.95 | 749,414 | +0.42(+1.87%) |
Feb 15, 2012 | 22.77 | 22.91 | 22.43 | 22.52 | 697,874 | -0.23(-0.99%) |
Feb 14, 2012 | 22.71 | 22.80 | 22.49 | 22.75 | 560,611 | +0.00(+0.00%) |
Feb 13, 2012 | 22.66 | 22.91 | 22.36 | 22.75 | 484,748 | +0.24(+1.09%) |
Feb 10, 2012 | 22.38 | 22.57 | 22.26 | 22.51 | 684,942 | -0.03(-0.13%) |
Feb 09, 2012 | 22.07 | 22.59 | 22.03 | 22.53 | 819,804 | +0.50(+2.26%) |
Feb 08, 2012 | 21.89 | 22.25 | 21.78 | 22.04 | 787,416 | +0.13(+0.58%) |
Feb 07, 2012 | 22.02 | 22.05 | 21.74 | 21.91 | 988,506 | -0.15(-0.67%) |
Feb 06, 2012 | 22.31 | 22.42 | 21.92 | 22.05 | 864,785 | -0.38(-1.70%) |
Feb 03, 2012 | 22.51 | 22.72 | 22.36 | 22.44 | 731,706 | +0.14(+0.61%) |
Feb 02, 2012 | 23.16 | 23.16 | 22.16 | 22.30 | 1,450,880 | -0.94(-4.04%) |
Feb 01, 2012 | 22.62 | 23.26 | 22.47 | 23.24 | 949,576 | +0.84(+3.76%) |
Jan 31, 2012 | 22.87 | 22.88 | 22.34 | 22.40 | 981,783 | -0.32(-1.42%) |
Jan 30, 2012 | 22.67 | 22.77 | 22.40 | 22.72 | 582,681 | -0.22(-0.94%) |
Jan 27, 2012 | 22.55 | 22.97 | 22.55 | 22.94 | 335,573 | +0.24(+1.08%) |
Jan 26, 2012 | 22.70 | 22.90 | 22.58 | 22.69 | 451,400 | +0.08(+0.35%) |
Jan 25, 2012 | 22.02 | 22.70 | 22.00 | 22.61 | 1,292,341 | +0.54(+2.44%) |
Jan 24, 2012 | 22.08 | 22.32 | 21.78 | 22.07 | 525,379 | -0.05(-0.22%) |
Jan 23, 2012 | 22.10 | 22.26 | 21.91 | 22.12 | 500,561 | -0.02(-0.09%) |
Jan 20, 2012 | 22.14 | 22.20 | 21.94 | 22.14 | 384,602 | -0.03(-0.13%) |
Jan 19, 2012 | 21.92 | 22.25 | 21.92 | 22.17 | 435,413 | +0.26(+1.21%) |
Jan 18, 2012 | 21.55 | 21.97 | 21.38 | 21.91 | 422,373 | +0.36(+1.68%) |
Jan 17, 2012 | 21.59 | 21.83 | 21.48 | 21.55 | 545,193 | -0.01(-0.05%) |
Jan 13, 2012 | 21.65 | 21.81 | 21.40 | 21.56 | 569,924 | -0.33(-1.52%) |
Jan 12, 2012 | 21.56 | 21.94 | 21.48 | 21.89 | 666,441 | +0.29(+1.36%) |
Jan 11, 2012 | 21.29 | 21.76 | 21.26 | 21.60 | 565,369 | +0.30(+1.42%) |
Jan 10, 2012 | 21.04 | 21.43 | 21.04 | 21.29 | 625,040 | +0.51(+2.45%) |
Jan 09, 2012 | 20.76 | 20.96 | 20.71 | 20.78 | 426,649 | +0.05(+0.24%) |
Jan 06, 2012 | 20.62 | 20.90 | 20.47 | 20.73 | 561,430 | +0.12(+0.57%) |
Jan 05, 2012 | 20.28 | 20.65 | 20.13 | 20.62 | 613,276 | +0.23(+1.10%) |
Jan 04, 2012 | 20.27 | 20.52 | 20.15 | 20.39 | 733,415 | +0.26(+1.31%) |
Dec 30, 2011 | 19.91 | 20.27 | 19.86 | 20.13 | 756,456 | +0.22(+1.08%) |
Dec 29, 2011 | 19.74 | 20.01 | 19.70 | 19.91 | 1,013,544 | +0.27(+1.40%) |
Dec 28, 2011 | 19.99 | 20.06 | 19.61 | 19.64 | 727,921 | -0.36(-1.81%) |
Dec 27, 2011 | 19.94 | 20.22 | 19.86 | 20.00 | 445,363 | -0.04(-0.20%) |
Dec 23, 2011 | 19.93 | 20.06 | 19.78 | 20.04 | 374,086 | +0.21(+1.04%) |
Dec 21, 2011 | 19.53 | 19.96 | 19.48 | 19.83 | 1,315,080 | +0.27(+1.40%) |
Dec 20, 2011 | 19.20 | 19.64 | 19.17 | 19.56 | 996,264 | +0.80(+4.28%) |
Dec 19, 2011 | 19.29 | 19.51 | 18.70 | 18.76 | 855,341 | -0.37(-1.94%) |
Dec 16, 2011 | 18.91 | 19.59 | 18.90 | 19.13 | 1,446,359 | +0.34(+1.82%) |
Dec 15, 2011 | 19.23 | 19.27 | 18.64 | 18.79 | 1,086,082 | -0.17(-0.88%) |
Dec 14, 2011 | 19.41 | 19.42 | 18.90 | 18.95 | 1,100,095 | -0.53(-2.71%) |
Dec 13, 2011 | 19.88 | 20.08 | 19.39 | 19.48 | 1,059,662 | -0.33(-1.68%) |
Dec 12, 2011 | 20.29 | 20.34 | 19.70 | 19.81 | 1,093,244 | -0.57(-2.78%) |
Dec 09, 2011 | 20.26 | 20.56 | 20.19 | 20.38 | 630,664 | +0.14(+0.68%) |
Dec 08, 2011 | 20.57 | 20.63 | 20.18 | 20.24 | 1,021,382 | -0.50(-2.41%) |
Dec 07, 2011 | 20.65 | 20.93 | 20.42 | 20.74 | 699,474 | -0.11(-0.52%) |
Dec 06, 2011 | 21.04 | 21.16 | 20.75 | 20.85 | 798,431 | -0.08(-0.37%) |
Dec 05, 2011 | 20.99 | 21.19 | 20.73 | 20.93 | 831,524 | +0.31(+1.52%) |
Dec 02, 2011 | 21.23 | 21.30 | 20.56 | 20.62 | 842,066 | -0.39(-1.86%) |
Dec 01, 2011 | 20.83 | 21.32 | 20.81 | 21.01 | 600,069 | +0.02(+0.09%) |
Nov 30, 2011 | 20.74 | 21.03 | 20.74 | 20.99 | 1,172,062 | +0.84(+4.18%) |
Nov 29, 2011 | 20.12 | 20.45 | 20.01 | 20.15 | 652,896 | +0.04(+0.19%) |
Nov 28, 2011 | 20.08 | 20.28 | 19.96 | 20.11 | 1,067,010 | +0.62(+3.16%) |
Nov 25, 2011 | 19.37 | 19.69 | 19.37 | 19.49 | 382,034 | -0.04(-0.20%) |
Nov 23, 2011 | 19.57 | 19.77 | 19.42 | 19.53 | 935,641 | -0.34(-1.72%) |
Nov 22, 2011 | 20.02 | 20.20 | 19.81 | 19.87 | 796,619 | -0.26(-1.31%) |
Nov 21, 2011 | 20.08 | 20.33 | 19.70 | 20.14 | 631,588 | -0.30(-1.48%) |
Nov 18, 2011 | 20.58 | 20.69 | 20.32 | 20.44 | 574,091 | -0.05(-0.24%) |
Nov 17, 2011 | 20.64 | 20.82 | 20.30 | 20.49 | 1,013,000 | -0.23(-1.13%) |
Nov 16, 2011 | 20.52 | 21.14 | 20.21 | 20.72 | 872,999 | -0.08(-0.38%) |
Nov 15, 2011 | 20.20 | 20.93 | 20.20 | 20.80 | 1,417,862 | +0.43(+2.11%) |
Nov 14, 2011 | 20.15 | 20.41 | 19.93 | 20.37 | 1,896,549 | +0.02(+0.10%) |
Nov 11, 2011 | 19.69 | 20.45 | 19.58 | 20.35 | 1,255,836 | +0.76(+3.90%) |
Nov 10, 2011 | 19.85 | 20.01 | 19.45 | 19.59 | 1,944,351 | -0.12(-0.60%) |
Nov 09, 2011 | 20.12 | 20.16 | 19.57 | 19.71 | 1,635,986 | -0.99(-4.78%) |
Nov 08, 2011 | 20.76 | 20.84 | 20.26 | 20.70 | 611,017 | +0.15(+0.71%) |
Nov 07, 2011 | 20.61 | 20.79 | 20.25 | 20.55 | 535,605 | -0.08(-0.38%) |
Nov 04, 2011 | 20.58 | 20.79 | 20.27 | 20.63 | 480,070 | -0.29(-1.40%) |
Nov 03, 2011 | 20.30 | 21.00 | 20.19 | 20.92 | 755,647 | +0.85(+4.24%) |
Nov 02, 2011 | 20.14 | 20.48 | 19.88 | 20.07 | 835,717 | +0.12(+0.59%) |
Nov 01, 2011 | 19.86 | 20.28 | 19.54 | 19.95 | 921,533 | -0.52(-2.53%) |
Oct 31, 2011 | 20.55 | 20.85 | 20.24 | 20.47 | 651,088 | -0.48(-2.29%) |
Oct 28, 2011 | 21.15 | 21.42 | 20.90 | 20.95 | 488,519 | -0.21(-0.97%) |
Oct 27, 2011 | 20.73 | 21.56 | 20.54 | 21.15 | 1,192,971 | +1.11(+5.51%) |
Oct 26, 2011 | 20.06 | 20.14 | 19.59 | 20.05 | 581,672 | +0.31(+1.59%) |
Oct 25, 2011 | 20.05 | 20.12 | 19.59 | 19.74 | 584,522 | -0.49(-2.42%) |
Oct 24, 2011 | 19.40 | 20.38 | 19.40 | 20.23 | 1,230,733 | +0.82(+4.24%) |
Oct 21, 2011 | 19.15 | 19.53 | 19.03 | 19.40 | 960,512 | +0.47(+2.48%) |
Oct 20, 2011 | 18.82 | 19.02 | 18.37 | 18.93 | 465,846 | +0.13(+0.68%) |
Oct 19, 2011 | 18.99 | 19.13 | 18.61 | 18.81 | 1,075,695 | -0.23(-1.18%) |
Oct 18, 2011 | 18.47 | 19.32 | 18.36 | 19.03 | 970,910 | +0.61(+3.29%) |
Oct 17, 2011 | 18.82 | 18.89 | 18.32 | 18.42 | 613,838 | -0.59(-3.09%) |
Oct 14, 2011 | 19.28 | 19.32 | 18.80 | 19.01 | 797,200 | +0.04(+0.21%) |
Oct 13, 2011 | 18.85 | 19.06 | 18.49 | 18.97 | 803,466 | -0.08(-0.41%) |
Oct 12, 2011 | 18.59 | 19.42 | 18.53 | 19.05 | 807,299 | +0.55(+2.96%) |
Oct 11, 2011 | 18.22 | 18.77 | 18.13 | 18.50 | 665,138 | +0.01(+0.05%) |
Oct 10, 2011 | 18.04 | 18.49 | 17.97 | 18.49 | 613,800 | +0.84(+4.77%) |
Oct 07, 2011 | 18.42 | 18.48 | 17.42 | 17.65 | 821,665 | -0.70(-3.84%) |
Oct 06, 2011 | 18.28 | 18.37 | 18.06 | 18.36 | 728,602 | +0.60(+3.36%) |
Oct 05, 2011 | 17.05 | 17.88 | 16.93 | 17.76 | 1,519,029 | +0.76(+4.49%) |
Oct 04, 2011 | 16.28 | 17.02 | 16.04 | 17.00 | 1,256,531 | +0.52(+3.15%) |
Oct 03, 2011 | 16.97 | 17.36 | 16.44 | 16.48 | 1,251,983 | -0.81(-4.70%) |
Sep 30, 2011 | 17.53 | 17.76 | 17.28 | 17.29 | 906,976 | -0.50(-2.81%) |
Sep 29, 2011 | 17.84 | 18.16 | 17.24 | 17.79 | 1,843,740 | +0.33(+1.91%) |
Sep 28, 2011 | 18.17 | 18.40 | 17.34 | 17.46 | 1,207,177 | -0.53(-2.94%) |
Sep 27, 2011 | 18.05 | 18.49 | 17.87 | 17.98 | 924,011 | +0.28(+1.60%) |
Sep 26, 2011 | 17.95 | 18.09 | 17.13 | 17.70 | 1,164,698 | +0.03(+0.17%) |
Sep 23, 2011 | 17.44 | 17.91 | 17.15 | 17.67 | 1,109,112 | +0.17(+0.95%) |
Sep 22, 2011 | 17.71 | 18.05 | 17.15 | 17.51 | 1,880,211 | -0.69(-3.82%) |
Sep 21, 2011 | 18.92 | 19.18 | 18.20 | 18.20 | 1,078,296 | -0.76(-4.02%) |
Sep 20, 2011 | 19.72 | 19.98 | 18.96 | 18.96 | 1,431,398 | -0.65(-3.29%) |
Sep 19, 2011 | 19.92 | 19.96 | 19.37 | 19.61 | 1,427,012 | -0.67(-3.28%) |
Sep 16, 2011 | 20.75 | 20.90 | 20.03 | 20.27 | 1,607,891 | -0.66(-3.13%) |
Sep 15, 2011 | 21.33 | 21.39 | 20.78 | 20.93 | 1,012,608 | -0.10(-0.47%) |
Sep 14, 2011 | 20.91 | 21.34 | 20.36 | 21.03 | 987,874 | +0.32(+1.56%) |
Sep 13, 2011 | 20.50 | 20.97 | 20.26 | 20.70 | 1,959,115 | +0.42(+2.07%) |
Sep 12, 2011 | 19.82 | 20.34 | 19.71 | 20.28 | 1,443,676 | +0.08(+0.39%) |
Sep 09, 2011 | 20.75 | 20.77 | 19.99 | 20.21 | 780,470 | -0.85(-4.04%) |
Sep 08, 2011 | 21.18 | 21.53 | 20.96 | 21.06 | 540,386 | -0.41(-1.91%) |
Sep 07, 2011 | 21.10 | 21.53 | 21.04 | 21.47 | 558,770 | +0.83(+4.03%) |
Sep 06, 2011 | 19.85 | 20.76 | 19.74 | 20.64 | 645,322 | +0.00(+0.00%) |
Sep 02, 2011 | 20.96 | 21.04 | 20.33 | 20.64 | 750,344 | -0.81(-3.79%) |