Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.26 | 25.70 | 25.09 | 25.31 | 543,443 | +0.06(+0.26%) |
Jan 30, 2013 | 25.12 | 25.45 | 24.87 | 25.24 | 258,913 | +0.14(+0.58%) |
Jan 29, 2013 | 24.82 | 25.11 | 24.67 | 25.10 | 186,233 | +0.28(+1.12%) |
Jan 28, 2013 | 25.02 | 25.19 | 24.67 | 24.82 | 118,298 | -0.14(-0.56%) |
Jan 25, 2013 | 24.99 | 25.00 | 24.65 | 24.96 | 121,082 | +0.13(+0.54%) |
Jan 24, 2013 | 24.64 | 25.00 | 24.53 | 24.82 | 156,390 | +0.21(+0.85%) |
Jan 23, 2013 | 24.97 | 25.00 | 24.52 | 24.61 | 142,578 | -0.30(-1.21%) |
Jan 22, 2013 | 24.72 | 25.12 | 24.43 | 24.91 | 215,544 | +0.14(+0.56%) |
Jan 18, 2013 | 24.70 | 24.85 | 24.46 | 24.77 | 141,119 | +0.11(+0.46%) |
Jan 17, 2013 | 24.25 | 24.74 | 24.23 | 24.66 | 117,547 | +0.36(+1.48%) |
Jan 16, 2013 | 24.20 | 24.41 | 24.07 | 24.30 | 125,440 | +0.11(+0.44%) |
Jan 15, 2013 | 24.07 | 24.39 | 23.98 | 24.19 | 144,471 | +0.04(+0.18%) |
Jan 14, 2013 | 23.93 | 24.15 | 23.73 | 24.15 | 103,551 | +0.26(+1.10%) |
Jan 11, 2013 | 23.85 | 24.04 | 23.56 | 23.89 | 105,395 | +0.09(+0.38%) |
Jan 10, 2013 | 23.60 | 24.03 | 23.46 | 23.80 | 231,130 | +0.34(+1.44%) |
Jan 09, 2013 | 23.42 | 23.61 | 23.32 | 23.46 | 277,660 | +0.14(+0.60%) |
Jan 08, 2013 | 23.24 | 23.48 | 23.02 | 23.32 | 276,289 | +0.14(+0.60%) |
Jan 07, 2013 | 23.41 | 23.62 | 23.08 | 23.18 | 195,954 | -0.41(-1.73%) |
Jan 04, 2013 | 23.68 | 23.87 | 23.29 | 23.59 | 190,237 | +0.02(+0.09%) |
Jan 03, 2013 | 23.60 | 23.81 | 23.37 | 23.57 | 270,409 | -0.04(-0.16%) |
Jan 02, 2013 | 23.48 | 23.73 | 23.05 | 23.60 | 225,222 | +0.56(+2.42%) |
Dec 31, 2012 | 22.96 | 23.12 | 22.63 | 23.05 | 173,055 | +0.12(+0.54%) |
Dec 28, 2012 | 23.13 | 23.43 | 22.91 | 22.92 | 107,788 | -0.31(-1.32%) |
Dec 27, 2012 | 23.24 | 23.48 | 23.10 | 23.23 | 150,226 | -0.06(-0.28%) |
Dec 26, 2012 | 23.35 | 23.50 | 23.19 | 23.29 | 91,570 | -0.07(-0.32%) |
Dec 24, 2012 | 23.58 | 23.61 | 23.19 | 23.37 | 84,630 | -0.20(-0.86%) |
Dec 21, 2012 | 23.73 | 23.86 | 23.36 | 23.57 | 538,407 | -0.34(-1.43%) |
Dec 20, 2012 | 23.58 | 23.93 | 23.58 | 23.91 | 212,950 | +0.17(+0.72%) |
Dec 19, 2012 | 23.70 | 23.84 | 23.50 | 23.74 | 155,422 | +0.00(+0.00%) |
Dec 18, 2012 | 23.38 | 23.74 | 23.28 | 23.74 | 210,100 | +0.49(+2.12%) |
Dec 17, 2012 | 23.01 | 23.30 | 22.88 | 23.25 | 161,950 | +0.25(+1.07%) |
Dec 14, 2012 | 22.80 | 23.17 | 22.78 | 23.00 | 140,924 | +0.13(+0.58%) |
Dec 13, 2012 | 23.12 | 23.33 | 22.76 | 22.87 | 124,912 | -0.20(-0.88%) |
Dec 12, 2012 | 22.92 | 23.43 | 22.87 | 23.07 | 250,858 | +0.27(+1.20%) |
Dec 11, 2012 | 22.32 | 23.40 | 22.31 | 22.80 | 504,016 | +0.65(+2.92%) |
Dec 10, 2012 | 22.19 | 22.29 | 22.01 | 22.15 | 149,323 | -0.04(-0.17%) |
Dec 07, 2012 | 22.00 | 22.31 | 21.96 | 22.19 | 241,228 | +0.21(+0.97%) |
Dec 06, 2012 | 22.29 | 22.39 | 21.92 | 21.98 | 214,775 | -0.26(-1.18%) |
Dec 05, 2012 | 22.31 | 22.75 | 22.15 | 22.24 | 321,197 | +0.05(+0.22%) |
Dec 04, 2012 | 22.35 | 22.65 | 22.14 | 22.19 | 188,308 | -0.36(-1.61%) |
Nov 30, 2012 | 22.73 | 22.73 | 22.22 | 22.55 | 305,549 | -0.14(-0.64%) |
Nov 29, 2012 | 22.62 | 22.84 | 22.44 | 22.70 | 230,722 | +0.20(+0.90%) |
Nov 28, 2012 | 22.38 | 22.75 | 22.28 | 22.50 | 208,563 | -0.01(-0.02%) |
Nov 27, 2012 | 22.51 | 22.81 | 22.46 | 22.50 | 156,637 | -0.12(-0.54%) |
Nov 26, 2012 | 22.66 | 22.78 | 22.39 | 22.62 | 158,354 | -0.09(-0.38%) |
Nov 23, 2012 | 22.58 | 22.80 | 22.44 | 22.71 | 79,377 | +0.13(+0.57%) |
Nov 21, 2012 | 22.23 | 22.69 | 22.18 | 22.58 | 180,094 | +0.34(+1.54%) |
Nov 20, 2012 | 22.57 | 22.79 | 22.11 | 22.24 | 174,044 | +0.05(+0.22%) |
Nov 19, 2012 | 22.12 | 22.37 | 21.98 | 22.19 | 170,442 | +0.26(+1.19%) |
Nov 16, 2012 | 21.70 | 22.18 | 21.42 | 21.93 | 349,179 | +0.16(+0.71%) |
Nov 15, 2012 | 21.68 | 21.92 | 21.50 | 21.77 | 226,213 | +0.03(+0.15%) |
Nov 14, 2012 | 21.88 | 21.97 | 21.39 | 21.74 | 311,090 | -0.14(-0.66%) |
Nov 13, 2012 | 21.71 | 22.16 | 21.71 | 21.89 | 273,729 | +0.00(+0.00%) |
Nov 12, 2012 | 21.74 | 22.03 | 20.88 | 21.89 | 183,789 | +0.18(+0.84%) |
Nov 09, 2012 | 21.74 | 22.01 | 21.67 | 21.70 | 119,902 | -0.16(-0.73%) |
Nov 08, 2012 | 22.12 | 22.34 | 21.85 | 21.86 | 258,886 | -0.20(-0.92%) |
Nov 07, 2012 | 22.09 | 22.36 | 21.66 | 22.07 | 380,672 | -0.31(-1.39%) |
Nov 06, 2012 | 22.44 | 23.81 | 21.78 | 22.38 | 1,083,924 | +1.07(+5.05%) |
Nov 05, 2012 | 21.32 | 21.46 | 21.14 | 21.30 | 205,793 | -0.09(-0.40%) |
Nov 02, 2012 | 22.13 | 22.29 | 21.29 | 21.39 | 327,039 | -0.67(-3.03%) |
Nov 01, 2012 | 21.00 | 22.52 | 21.00 | 22.06 | 577,530 | +1.05(+5.02%) |
Oct 31, 2012 | 20.27 | 21.48 | 20.23 | 21.00 | 521,685 | +0.85(+4.22%) |
Oct 26, 2012 | 19.75 | 20.15 | 20.15 | 20.15 | 267,801 | +0.39(+1.95%) |
Oct 25, 2012 | 19.17 | 19.77 | 19.17 | 19.77 | 145,499 | +0.72(+3.76%) |
Oct 24, 2012 | 19.43 | 19.44 | 18.96 | 19.05 | 185,151 | -0.27(-1.41%) |
Oct 23, 2012 | 19.44 | 19.71 | 19.06 | 19.32 | 247,731 | -0.47(-2.35%) |
Oct 19, 2012 | 20.42 | 20.53 | 19.78 | 19.79 | 301,409 | -0.55(-2.68%) |
Oct 18, 2012 | 20.38 | 20.38 | 20.13 | 20.34 | 120,390 | -0.06(-0.31%) |
Oct 17, 2012 | 20.24 | 20.46 | 20.11 | 20.40 | 93,880 | +0.17(+0.84%) |
Oct 16, 2012 | 20.26 | 20.39 | 20.11 | 20.23 | 106,495 | +0.07(+0.35%) |
Oct 15, 2012 | 20.21 | 20.30 | 20.07 | 20.16 | 126,259 | -0.10(-0.50%) |
Oct 12, 2012 | 20.20 | 20.39 | 20.07 | 20.26 | 90,856 | +0.08(+0.40%) |
Oct 11, 2012 | 19.98 | 20.36 | 19.98 | 20.18 | 109,620 | +0.29(+1.48%) |
Oct 10, 2012 | 19.91 | 20.04 | 19.80 | 19.89 | 105,818 | -0.04(-0.19%) |
Oct 09, 2012 | 20.06 | 20.18 | 19.91 | 19.92 | 120,562 | -0.09(-0.43%) |
Oct 08, 2012 | 20.18 | 20.18 | 19.98 | 20.01 | 103,548 | -0.19(-0.93%) |
Oct 05, 2012 | 20.37 | 20.50 | 20.14 | 20.20 | 116,818 | -0.11(-0.53%) |
Oct 04, 2012 | 20.18 | 20.33 | 20.14 | 20.30 | 105,078 | +0.13(+0.66%) |
Oct 03, 2012 | 20.51 | 20.63 | 20.11 | 20.17 | 151,283 | -0.32(-1.54%) |
Oct 02, 2012 | 20.12 | 20.53 | 20.12 | 20.49 | 164,196 | +0.37(+1.83%) |
Oct 01, 2012 | 20.18 | 20.36 | 20.08 | 20.12 | 197,273 | -0.02(-0.11%) |
Sep 28, 2012 | 20.14 | 20.39 | 19.97 | 20.14 | 273,669 | -0.12(-0.61%) |
Sep 27, 2012 | 19.84 | 20.47 | 19.83 | 20.26 | 220,582 | +0.50(+2.52%) |
Sep 26, 2012 | 19.75 | 19.85 | 19.70 | 19.76 | 236,493 | +0.00(+0.00%) |
Sep 25, 2012 | 19.81 | 20.00 | 19.63 | 19.76 | 330,666 | +0.02(+0.08%) |
Sep 24, 2012 | 19.69 | 19.89 | 19.59 | 19.75 | 211,499 | -0.06(-0.30%) |
Sep 21, 2012 | 19.97 | 20.00 | 19.70 | 19.81 | 702,337 | -0.10(-0.51%) |
Sep 20, 2012 | 20.13 | 20.58 | 19.83 | 19.91 | 486,180 | -0.30(-1.50%) |
Sep 19, 2012 | 20.59 | 20.77 | 20.05 | 20.21 | 516,766 | -0.40(-1.94%) |
Sep 18, 2012 | 21.08 | 21.30 | 20.41 | 20.61 | 386,791 | -0.59(-2.76%) |
Sep 17, 2012 | 21.42 | 21.42 | 20.95 | 21.20 | 316,938 | -0.29(-1.34%) |
Sep 14, 2012 | 21.58 | 21.72 | 21.45 | 21.48 | 366,632 | +0.02(+0.07%) |
Sep 13, 2012 | 21.27 | 21.65 | 21.12 | 21.47 | 280,406 | +0.22(+1.03%) |
Sep 12, 2012 | 21.39 | 21.44 | 21.21 | 21.25 | 159,725 | -0.12(-0.55%) |
Sep 11, 2012 | 21.24 | 21.39 | 21.04 | 21.37 | 156,129 | +0.09(+0.43%) |
Sep 10, 2012 | 21.30 | 21.30 | 21.14 | 21.28 | 375,279 | -0.09(-0.42%) |
Sep 07, 2012 | 21.33 | 21.49 | 21.05 | 21.37 | 349,415 | +0.16(+0.75%) |
Sep 06, 2012 | 21.10 | 21.36 | 21.01 | 21.21 | 231,506 | +0.19(+0.91%) |
Sep 05, 2012 | 21.12 | 21.25 | 20.56 | 21.02 | 207,856 | -0.02(-0.08%) |
Sep 04, 2012 | 21.35 | 21.64 | 20.94 | 21.03 | 270,638 | -0.36(-1.69%) |
Aug 31, 2012 | 21.37 | 21.49 | 20.93 | 21.39 | 177,832 | +0.20(+0.93%) |
Aug 30, 2012 | 21.36 | 21.43 | 20.99 | 21.20 | 207,862 | -0.26(-1.19%) |
Aug 29, 2012 | 21.48 | 21.63 | 21.31 | 21.45 | 217,405 | +0.12(+0.57%) |
Aug 27, 2012 | 21.05 | 21.48 | 20.97 | 21.33 | 431,616 | +0.29(+1.39%) |
Aug 24, 2012 | 20.97 | 21.17 | 20.76 | 21.04 | 574,341 | +0.06(+0.31%) |
Aug 23, 2012 | 21.11 | 21.25 | 20.68 | 20.97 | 446,808 | -0.17(-0.81%) |
Aug 22, 2012 | 21.25 | 21.32 | 20.87 | 21.14 | 447,957 | -0.11(-0.50%) |
Aug 21, 2012 | 20.93 | 21.38 | 20.53 | 21.25 | 629,033 | +0.38(+1.84%) |
Aug 20, 2012 | 19.92 | 21.02 | 19.92 | 20.87 | 267,203 | +0.95(+4.76%) |
Aug 17, 2012 | 19.64 | 19.96 | 19.55 | 19.92 | 251,752 | +0.32(+1.63%) |
Aug 16, 2012 | 19.42 | 19.70 | 19.23 | 19.60 | 146,692 | +0.14(+0.71%) |
Aug 15, 2012 | 19.05 | 19.51 | 18.95 | 19.46 | 182,509 | +0.32(+1.70%) |
Aug 14, 2012 | 19.33 | 19.42 | 18.99 | 19.14 | 393,371 | -0.07(-0.39%) |
Aug 13, 2012 | 19.32 | 19.37 | 19.03 | 19.21 | 311,756 | -0.20(-1.04%) |
Aug 10, 2012 | 19.45 | 19.57 | 19.20 | 19.41 | 285,693 | -0.08(-0.41%) |
Aug 09, 2012 | 20.12 | 20.16 | 19.48 | 19.49 | 300,520 | -0.68(-3.35%) |
Aug 08, 2012 | 19.20 | 20.36 | 19.20 | 20.17 | 517,465 | +0.93(+4.82%) |
Aug 07, 2012 | 19.55 | 19.55 | 19.09 | 19.24 | 304,975 | -0.20(-1.01%) |
Aug 06, 2012 | 19.75 | 19.92 | 19.33 | 19.44 | 286,831 | -0.50(-2.48%) |
Aug 03, 2012 | 19.62 | 20.89 | 19.48 | 19.93 | 377,457 | -0.01(-0.05%) |
Aug 02, 2012 | 19.74 | 20.18 | 19.70 | 19.94 | 199,917 | +0.14(+0.73%) |
Aug 01, 2012 | 20.25 | 20.48 | 19.80 | 19.80 | 184,900 | -0.42(-2.08%) |
Jul 31, 2012 | 20.40 | 20.69 | 20.17 | 20.22 | 193,819 | -0.31(-1.50%) |
Jul 30, 2012 | 20.46 | 20.64 | 20.04 | 20.53 | 162,720 | +0.03(+0.16%) |
Jul 27, 2012 | 19.49 | 20.66 | 19.41 | 20.50 | 244,314 | +1.13(+5.86%) |
Jul 26, 2012 | 19.48 | 19.70 | 19.28 | 19.36 | 158,439 | +0.09(+0.44%) |
Jul 25, 2012 | 19.16 | 19.41 | 18.72 | 19.28 | 248,507 | -0.09(-0.44%) |
Jul 24, 2012 | 19.68 | 19.68 | 19.02 | 19.36 | 313,780 | -0.19(-0.98%) |
Jul 23, 2012 | 19.67 | 19.70 | 19.45 | 19.56 | 148,466 | -0.31(-1.56%) |
Jul 20, 2012 | 20.10 | 20.24 | 19.79 | 19.86 | 187,369 | -0.39(-1.95%) |
Jul 19, 2012 | 20.24 | 20.56 | 20.24 | 20.26 | 148,983 | +0.02(+0.11%) |
Jul 18, 2012 | 20.41 | 20.67 | 20.18 | 20.24 | 206,390 | -0.14(-0.68%) |
Jul 17, 2012 | 20.53 | 20.77 | 20.26 | 20.38 | 179,619 | -0.11(-0.55%) |
Jul 16, 2012 | 21.16 | 21.16 | 20.34 | 20.49 | 310,716 | -0.68(-3.20%) |
Jul 13, 2012 | 21.21 | 21.65 | 21.14 | 21.16 | 149,462 | -0.06(-0.30%) |
Jul 12, 2012 | 21.43 | 21.53 | 20.92 | 21.23 | 211,935 | -0.37(-1.70%) |
Jul 11, 2012 | 21.71 | 21.93 | 21.35 | 21.60 | 190,003 | -0.19(-0.86%) |
Jul 10, 2012 | 21.89 | 22.05 | 21.24 | 21.78 | 337,469 | -0.11(-0.49%) |
Jul 09, 2012 | 22.83 | 22.83 | 21.85 | 21.89 | 338,545 | -0.94(-4.11%) |
Jul 06, 2012 | 22.84 | 23.06 | 22.82 | 22.83 | 89,767 | -0.33(-1.43%) |
Jul 05, 2012 | 23.15 | 23.37 | 22.99 | 23.16 | 133,503 | -0.09(-0.37%) |
Jul 03, 2012 | 22.51 | 23.37 | 22.51 | 23.24 | 132,664 | +0.73(+3.27%) |
Jul 02, 2012 | 22.50 | 22.74 | 21.84 | 22.51 | 294,233 | -0.21(-0.94%) |
Jun 29, 2012 | 22.48 | 22.82 | 22.22 | 22.72 | 240,442 | +0.68(+3.09%) |
Jun 28, 2012 | 21.57 | 22.07 | 21.55 | 22.04 | 132,712 | +0.30(+1.40%) |
Jun 27, 2012 | 22.25 | 22.39 | 21.22 | 21.73 | 283,969 | -0.44(-1.96%) |
Jun 26, 2012 | 21.89 | 22.29 | 21.76 | 22.17 | 262,368 | +0.22(+0.99%) |
Jun 25, 2012 | 21.89 | 21.98 | 21.51 | 21.95 | 93,540 | -0.22(-0.98%) |
Jun 22, 2012 | 22.18 | 22.33 | 22.00 | 22.17 | 148,539 | +0.15(+0.67%) |
Jun 21, 2012 | 22.81 | 22.85 | 21.90 | 22.02 | 114,264 | -0.75(-3.31%) |
Jun 20, 2012 | 22.95 | 23.04 | 22.69 | 22.77 | 57,075 | -0.25(-1.08%) |
Jun 19, 2012 | 22.47 | 23.16 | 22.38 | 23.02 | 125,858 | +0.59(+2.63%) |
Jun 18, 2012 | 22.52 | 22.81 | 22.39 | 22.43 | 95,365 | -0.25(-1.12%) |
Jun 15, 2012 | 22.27 | 22.76 | 22.26 | 22.69 | 256,312 | +0.33(+1.50%) |
Jun 14, 2012 | 22.38 | 22.51 | 22.20 | 22.35 | 122,611 | +0.08(+0.36%) |
Jun 13, 2012 | 22.64 | 22.64 | 22.20 | 22.28 | 165,642 | -0.36(-1.59%) |
Jun 12, 2012 | 22.53 | 22.65 | 22.37 | 22.64 | 201,372 | +0.15(+0.66%) |
Jun 11, 2012 | 23.27 | 23.35 | 22.46 | 22.49 | 164,219 | -0.69(-2.98%) |
Jun 08, 2012 | 23.27 | 23.35 | 22.96 | 23.18 | 86,903 | -0.08(-0.34%) |
Jun 07, 2012 | 23.62 | 23.79 | 23.24 | 23.26 | 127,390 | -0.17(-0.72%) |
Jun 06, 2012 | 23.19 | 23.51 | 23.07 | 23.43 | 163,019 | +0.27(+1.17%) |
Jun 05, 2012 | 23.02 | 23.35 | 22.92 | 23.16 | 133,588 | +0.01(+0.02%) |
Jun 04, 2012 | 23.23 | 23.29 | 22.83 | 23.15 | 185,050 | +0.00(+0.00%) |
Jun 01, 2012 | 22.82 | 23.27 | 22.51 | 23.15 | 295,164 | +0.04(+0.18%) |
May 31, 2012 | 23.54 | 23.54 | 23.07 | 23.11 | 174,273 | -0.38(-1.60%) |
May 30, 2012 | 23.55 | 23.85 | 23.24 | 23.48 | 222,898 | -0.34(-1.43%) |
May 29, 2012 | 23.72 | 23.93 | 23.32 | 23.82 | 465,734 | +0.03(+0.11%) |
May 25, 2012 | 23.63 | 24.12 | 23.54 | 23.80 | 205,334 | +0.21(+0.90%) |
May 24, 2012 | 23.76 | 23.76 | 23.27 | 23.59 | 169,886 | -0.10(-0.43%) |
May 23, 2012 | 23.48 | 23.77 | 23.11 | 23.69 | 305,919 | +0.06(+0.27%) |
May 22, 2012 | 24.10 | 24.17 | 23.48 | 23.62 | 322,199 | -0.39(-1.61%) |
May 21, 2012 | 23.95 | 24.20 | 23.62 | 24.01 | 355,010 | +0.23(+0.96%) |
May 18, 2012 | 24.09 | 24.41 | 23.69 | 23.78 | 380,718 | -0.40(-1.65%) |
May 17, 2012 | 24.58 | 24.85 | 24.17 | 24.18 | 292,043 | -0.45(-1.81%) |
May 16, 2012 | 25.20 | 25.39 | 24.51 | 24.63 | 248,565 | -0.56(-2.21%) |
May 15, 2012 | 25.42 | 25.54 | 24.82 | 25.18 | 421,335 | -0.31(-1.23%) |
May 14, 2012 | 25.31 | 25.98 | 25.31 | 25.50 | 239,602 | +0.06(+0.23%) |
May 11, 2012 | 24.84 | 25.63 | 24.84 | 25.44 | 179,043 | +0.44(+1.74%) |
May 10, 2012 | 25.26 | 25.65 | 24.89 | 25.00 | 317,822 | -0.16(-0.63%) |
May 09, 2012 | 25.01 | 25.20 | 24.69 | 25.16 | 360,560 | -0.22(-0.88%) |
May 08, 2012 | 25.52 | 26.10 | 24.69 | 25.38 | 744,043 | -1.00(-3.78%) |
May 07, 2012 | 25.92 | 26.49 | 25.79 | 26.38 | 136,764 | +0.27(+1.04%) |
May 04, 2012 | 26.35 | 26.42 | 25.85 | 26.11 | 154,594 | -0.42(-1.58%) |
May 03, 2012 | 26.75 | 26.82 | 26.27 | 26.53 | 155,284 | -0.21(-0.77%) |
May 02, 2012 | 26.46 | 26.76 | 26.36 | 26.74 | 136,261 | +0.17(+0.64%) |
May 01, 2012 | 26.85 | 27.17 | 26.43 | 26.57 | 207,769 | -0.18(-0.65%) |
Apr 30, 2012 | 27.00 | 27.00 | 26.60 | 26.74 | 142,823 | -0.31(-1.16%) |
Apr 27, 2012 | 27.05 | 27.33 | 26.76 | 27.06 | 127,233 | -0.01(-0.04%) |
Apr 26, 2012 | 26.87 | 27.12 | 26.53 | 27.07 | 216,532 | +0.24(+0.89%) |
Apr 25, 2012 | 26.54 | 27.10 | 26.37 | 26.83 | 207,983 | +0.51(+1.96%) |
Apr 24, 2012 | 26.16 | 26.46 | 25.99 | 26.31 | 165,384 | +0.24(+0.94%) |
Apr 23, 2012 | 26.15 | 26.33 | 25.70 | 26.07 | 238,196 | -0.45(-1.68%) |
Apr 20, 2012 | 26.57 | 26.66 | 26.20 | 26.51 | 187,613 | +0.30(+1.13%) |
Apr 19, 2012 | 26.32 | 27.24 | 26.01 | 26.22 | 406,686 | -0.01(-0.04%) |
Apr 18, 2012 | 25.79 | 26.38 | 25.49 | 26.23 | 390,883 | -0.15(-0.58%) |
Apr 17, 2012 | 25.76 | 26.66 | 25.52 | 26.38 | 300,874 | +0.72(+2.81%) |
Apr 16, 2012 | 25.47 | 25.85 | 25.18 | 25.66 | 187,419 | +0.24(+0.96%) |
Apr 13, 2012 | 25.61 | 25.75 | 25.35 | 25.42 | 226,255 | -0.27(-1.05%) |
Apr 12, 2012 | 25.70 | 26.08 | 25.67 | 25.69 | 247,085 | -0.08(-0.31%) |
Apr 11, 2012 | 25.53 | 25.79 | 25.31 | 25.77 | 209,666 | +0.54(+2.12%) |
Apr 10, 2012 | 25.54 | 25.87 | 25.02 | 25.23 | 246,514 | -0.48(-1.88%) |
Apr 09, 2012 | 25.47 | 25.87 | 25.37 | 25.71 | 189,352 | -0.12(-0.45%) |
Apr 05, 2012 | 25.87 | 25.89 | 25.60 | 25.83 | 150,356 | -0.07(-0.27%) |
Apr 04, 2012 | 25.91 | 26.14 | 25.67 | 25.90 | 260,709 | -0.37(-1.39%) |
Apr 03, 2012 | 26.10 | 26.44 | 25.84 | 26.27 | 367,953 | +0.09(+0.34%) |
Apr 02, 2012 | 25.72 | 26.39 | 25.72 | 26.18 | 397,052 | +0.34(+1.31%) |
Mar 30, 2012 | 25.82 | 25.92 | 25.47 | 25.84 | 376,021 | +0.21(+0.83%) |
Mar 29, 2012 | 25.02 | 25.68 | 24.95 | 25.62 | 172,387 | +0.44(+1.73%) |
Mar 28, 2012 | 25.46 | 25.71 | 25.05 | 25.19 | 305,695 | -0.29(-1.14%) |
Mar 27, 2012 | 25.47 | 25.81 | 25.46 | 25.48 | 169,650 | -0.01(-0.02%) |
Mar 26, 2012 | 25.87 | 25.91 | 25.42 | 25.48 | 190,183 | -0.04(-0.14%) |
Mar 23, 2012 | 25.49 | 25.57 | 25.18 | 25.52 | 124,172 | +0.04(+0.17%) |
Mar 22, 2012 | 25.57 | 25.74 | 25.20 | 25.48 | 178,129 | -0.27(-1.05%) |
Mar 21, 2012 | 25.86 | 25.92 | 25.43 | 25.75 | 280,454 | -0.04(-0.14%) |
Mar 20, 2012 | 25.37 | 25.84 | 24.99 | 25.79 | 289,990 | +0.26(+1.02%) |
Mar 19, 2012 | 25.14 | 25.66 | 24.87 | 25.53 | 309,075 | +0.43(+1.73%) |
Mar 16, 2012 | 25.28 | 25.29 | 24.87 | 25.09 | 449,217 | -0.22(-0.89%) |
Mar 15, 2012 | 24.38 | 25.56 | 24.17 | 25.32 | 678,704 | +0.96(+3.94%) |
Mar 14, 2012 | 24.36 | 24.48 | 24.26 | 24.36 | 233,252 | -0.08(-0.32%) |
Mar 13, 2012 | 24.04 | 24.45 | 23.81 | 24.44 | 296,904 | +0.63(+2.64%) |
Mar 12, 2012 | 23.64 | 23.96 | 23.55 | 23.81 | 274,610 | +0.21(+0.87%) |
Mar 09, 2012 | 23.44 | 23.94 | 23.34 | 23.60 | 166,876 | +0.13(+0.56%) |
Mar 08, 2012 | 23.27 | 23.50 | 22.61 | 23.47 | 230,000 | +0.39(+1.67%) |
Mar 07, 2012 | 22.64 | 23.21 | 22.46 | 23.08 | 227,123 | +0.59(+2.63%) |
Mar 06, 2012 | 22.84 | 23.06 | 22.24 | 22.49 | 373,152 | -0.62(-2.68%) |
Mar 05, 2012 | 23.01 | 23.63 | 22.90 | 23.11 | 540,415 | -0.02(-0.07%) |
Mar 02, 2012 | 22.92 | 23.26 | 22.68 | 23.13 | 566,261 | +0.23(+1.02%) |
Mar 01, 2012 | 22.77 | 23.36 | 22.53 | 22.89 | 442,336 | +0.10(+0.44%) |
Feb 29, 2012 | 22.77 | 23.52 | 22.77 | 22.79 | 384,036 | +0.17(+0.75%) |
Feb 28, 2012 | 22.88 | 22.94 | 22.49 | 22.62 | 496,349 | -0.33(-1.45%) |
Feb 27, 2012 | 23.41 | 23.42 | 22.54 | 22.96 | 413,268 | -0.97(-4.07%) |
Feb 24, 2012 | 24.25 | 24.30 | 23.88 | 23.93 | 242,518 | -0.36(-1.50%) |
Feb 23, 2012 | 23.44 | 24.75 | 23.35 | 24.29 | 459,922 | +0.95(+4.08%) |
Feb 22, 2012 | 23.27 | 23.54 | 23.18 | 23.34 | 322,888 | +0.08(+0.36%) |
Feb 21, 2012 | 22.21 | 23.27 | 22.18 | 23.26 | 499,480 | +1.08(+4.89%) |
Feb 17, 2012 | 22.28 | 22.28 | 22.02 | 22.17 | 224,274 | -0.02(-0.10%) |
Feb 16, 2012 | 22.08 | 22.29 | 21.76 | 22.19 | 232,388 | +0.17(+0.77%) |
Feb 15, 2012 | 22.66 | 22.68 | 21.97 | 22.03 | 373,954 | -0.49(-2.18%) |
Feb 14, 2012 | 22.63 | 22.64 | 22.40 | 22.52 | 219,865 | -0.11(-0.49%) |
Feb 13, 2012 | 22.92 | 23.11 | 22.49 | 22.63 | 331,208 | -0.15(-0.67%) |
Feb 10, 2012 | 22.50 | 22.97 | 22.04 | 22.78 | 442,092 | +0.12(+0.54%) |
Feb 09, 2012 | 23.01 | 23.93 | 21.99 | 22.66 | 1,060,998 | -0.75(-3.19%) |
Feb 08, 2012 | 22.88 | 23.56 | 22.46 | 23.41 | 754,013 | +0.56(+2.45%) |
Feb 07, 2012 | 23.27 | 23.40 | 22.74 | 22.84 | 198,564 | -0.43(-1.84%) |
Feb 06, 2012 | 22.89 | 23.28 | 22.62 | 23.27 | 182,152 | +0.35(+1.55%) |
Feb 03, 2012 | 23.01 | 23.13 | 22.66 | 22.92 | 218,755 | +0.31(+1.36%) |
Feb 02, 2012 | 22.28 | 22.88 | 22.23 | 22.61 | 265,849 | +0.25(+1.14%) |