Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.41 | 18.55 | 18.02 | 18.53 | 16,737 | +0.12(+0.65%) |
Oct 26, 2012 | 18.59 | 18.41 | 18.41 | 18.41 | 30,300 | -0.16(-0.86%) |
Oct 25, 2012 | 18.62 | 18.62 | 18.30 | 18.57 | 11,110 | +0.16(+0.87%) |
Oct 24, 2012 | 18.16 | 18.49 | 18.16 | 18.41 | 40,437 | +0.17(+0.93%) |
Oct 23, 2012 | 18.26 | 18.45 | 18.15 | 18.24 | 21,190 | +0.07(+0.39%) |
Oct 19, 2012 | 18.19 | 18.50 | 18.08 | 18.17 | 57,675 | -0.19(-1.03%) |
Oct 18, 2012 | 18.74 | 18.87 | 18.36 | 18.36 | 24,510 | -0.64(-3.37%) |
Oct 17, 2012 | 18.95 | 19.00 | 18.88 | 19.00 | 21,786 | +0.03(+0.16%) |
Oct 16, 2012 | 18.81 | 19.18 | 18.72 | 18.97 | 44,319 | +0.21(+1.12%) |
Oct 15, 2012 | 18.70 | 18.82 | 18.62 | 18.76 | 15,237 | +0.06(+0.32%) |
Oct 12, 2012 | 19.19 | 19.19 | 18.61 | 18.70 | 47,653 | -0.58(-3.01%) |
Oct 11, 2012 | 18.84 | 19.61 | 18.79 | 19.28 | 58,049 | +0.56(+2.99%) |
Oct 10, 2012 | 18.78 | 18.81 | 18.52 | 18.72 | 10,145 | -0.02(-0.11%) |
Oct 09, 2012 | 18.92 | 19.04 | 18.51 | 18.74 | 21,675 | -0.22(-1.16%) |
Oct 08, 2012 | 18.65 | 19.18 | 18.36 | 18.96 | 18,207 | +0.17(+0.90%) |
Oct 05, 2012 | 19.51 | 19.82 | 18.64 | 18.79 | 46,899 | -0.70(-3.59%) |
Oct 04, 2012 | 19.91 | 19.92 | 19.27 | 19.49 | 18,467 | -0.40(-2.01%) |
Oct 03, 2012 | 19.67 | 20.08 | 19.27 | 19.89 | 43,777 | +0.28(+1.43%) |
Oct 02, 2012 | 19.39 | 19.77 | 19.11 | 19.61 | 32,687 | +0.35(+1.82%) |
Oct 01, 2012 | 19.12 | 19.95 | 19.11 | 19.26 | 34,644 | +0.20(+1.05%) |
Sep 28, 2012 | 19.17 | 19.36 | 19.05 | 19.06 | 43,429 | -0.20(-1.04%) |
Sep 27, 2012 | 19.30 | 19.30 | 19.10 | 19.26 | 31,854 | -0.13(-0.67%) |
Sep 26, 2012 | 19.35 | 19.53 | 19.11 | 19.39 | 29,291 | +0.04(+0.21%) |
Sep 25, 2012 | 19.61 | 19.84 | 19.27 | 19.35 | 138,935 | -0.09(-0.46%) |
Sep 24, 2012 | 19.04 | 19.66 | 18.97 | 19.44 | 68,557 | +0.18(+0.93%) |
Sep 21, 2012 | 19.88 | 19.88 | 19.08 | 19.26 | 85,907 | -0.27(-1.38%) |
Sep 20, 2012 | 20.66 | 20.66 | 19.38 | 19.53 | 38,534 | -1.31(-6.29%) |
Sep 19, 2012 | 21.00 | 21.03 | 20.44 | 20.84 | 29,331 | -0.10(-0.48%) |
Sep 18, 2012 | 20.98 | 21.00 | 18.75 | 20.94 | 26,497 | +0.00(+0.00%) |
Sep 17, 2012 | 20.36 | 20.98 | 19.89 | 20.94 | 63,511 | +0.58(+2.85%) |
Sep 14, 2012 | 19.77 | 20.67 | 19.61 | 20.36 | 79,322 | +0.58(+2.93%) |
Sep 13, 2012 | 19.03 | 19.78 | 18.98 | 19.78 | 61,519 | +0.76(+4.00%) |
Sep 12, 2012 | 18.96 | 19.05 | 18.73 | 19.02 | 32,513 | +0.05(+0.26%) |
Sep 11, 2012 | 18.75 | 18.98 | 18.62 | 18.97 | 26,730 | +0.33(+1.77%) |
Sep 10, 2012 | 18.57 | 18.81 | 18.51 | 18.64 | 23,973 | +0.01(+0.05%) |
Sep 07, 2012 | 18.74 | 18.75 | 18.51 | 18.63 | 30,146 | -0.07(-0.37%) |
Sep 06, 2012 | 18.00 | 18.73 | 17.91 | 18.70 | 43,154 | +0.79(+4.41%) |
Sep 05, 2012 | 18.06 | 18.06 | 17.75 | 17.91 | 57,164 | -0.06(-0.33%) |
Sep 04, 2012 | 18.07 | 18.07 | 17.73 | 17.97 | 33,384 | -0.16(-0.88%) |
Aug 31, 2012 | 18.42 | 18.49 | 18.03 | 18.13 | 27,004 | -0.14(-0.77%) |
Aug 30, 2012 | 18.53 | 18.53 | 18.22 | 18.27 | 9,556 | -0.31(-1.67%) |
Aug 29, 2012 | 18.59 | 18.66 | 18.31 | 18.58 | 16,938 | +0.26(+1.42%) |
Aug 27, 2012 | 18.31 | 18.33 | 17.89 | 18.32 | 32,366 | +0.02(+0.11%) |
Aug 24, 2012 | 18.28 | 18.44 | 18.02 | 18.30 | 37,890 | -0.02(-0.11%) |
Aug 23, 2012 | 18.36 | 18.42 | 18.25 | 18.32 | 50,704 | -0.04(-0.22%) |
Aug 22, 2012 | 18.32 | 18.50 | 18.23 | 18.36 | 35,436 | -0.01(-0.05%) |
Aug 21, 2012 | 18.62 | 18.84 | 18.27 | 18.37 | 49,520 | -0.23(-1.24%) |
Aug 20, 2012 | 18.54 | 18.63 | 18.38 | 18.60 | 18,961 | +0.07(+0.38%) |
Aug 17, 2012 | 18.70 | 18.73 | 18.34 | 18.53 | 56,624 | -0.21(-1.12%) |
Aug 16, 2012 | 18.61 | 18.86 | 18.40 | 18.74 | 47,061 | +0.15(+0.81%) |
Aug 15, 2012 | 18.28 | 18.59 | 18.27 | 18.59 | 60,982 | +0.23(+1.25%) |
Aug 14, 2012 | 18.52 | 18.52 | 18.20 | 18.36 | 59,021 | -0.17(-0.92%) |
Aug 13, 2012 | 18.15 | 18.56 | 18.15 | 18.53 | 36,922 | +0.41(+2.26%) |
Aug 10, 2012 | 18.02 | 18.36 | 17.85 | 18.12 | 42,622 | +0.11(+0.61%) |
Aug 09, 2012 | 18.20 | 18.62 | 17.80 | 18.01 | 72,164 | -0.16(-0.88%) |
Aug 08, 2012 | 18.48 | 18.53 | 17.94 | 18.17 | 222,511 | -0.34(-1.84%) |
Aug 07, 2012 | 19.12 | 19.12 | 18.33 | 18.51 | 107,344 | -0.58(-3.04%) |
Aug 06, 2012 | 19.26 | 19.40 | 18.95 | 19.09 | 43,149 | +0.11(+0.58%) |
Aug 03, 2012 | 18.62 | 19.20 | 18.62 | 18.98 | 46,282 | +0.58(+3.15%) |
Aug 02, 2012 | 18.39 | 18.67 | 18.37 | 18.40 | 32,994 | +0.09(+0.49%) |
Aug 01, 2012 | 19.19 | 19.19 | 18.31 | 18.31 | 41,899 | -0.74(-3.88%) |
Jul 31, 2012 | 18.95 | 19.14 | 18.83 | 19.05 | 27,658 | +0.07(+0.37%) |
Jul 30, 2012 | 18.90 | 19.34 | 18.86 | 18.98 | 22,288 | +0.10(+0.53%) |
Jul 27, 2012 | 18.61 | 19.19 | 18.19 | 18.88 | 48,558 | +0.29(+1.56%) |
Jul 26, 2012 | 18.55 | 18.68 | 18.32 | 18.59 | 31,053 | +0.29(+1.58%) |
Jul 25, 2012 | 19.05 | 19.28 | 18.09 | 18.30 | 84,987 | -0.69(-3.63%) |
Jul 24, 2012 | 19.12 | 19.12 | 18.51 | 18.99 | 55,888 | -0.12(-0.63%) |
Jul 23, 2012 | 19.04 | 19.76 | 19.00 | 19.11 | 99,721 | -0.18(-0.93%) |
Jul 20, 2012 | 19.24 | 19.36 | 19.16 | 19.29 | 62,303 | -0.09(-0.46%) |
Jul 19, 2012 | 19.58 | 19.61 | 19.38 | 19.38 | 29,152 | -0.20(-1.02%) |
Jul 18, 2012 | 19.40 | 19.90 | 19.11 | 19.58 | 33,829 | +0.09(+0.46%) |
Jul 17, 2012 | 19.45 | 19.60 | 19.08 | 19.49 | 58,888 | +0.21(+1.09%) |
Jul 16, 2012 | 19.50 | 19.50 | 19.24 | 19.28 | 41,980 | -0.22(-1.13%) |
Jul 13, 2012 | 19.35 | 19.61 | 19.27 | 19.50 | 25,418 | +0.18(+0.93%) |
Jul 12, 2012 | 19.35 | 19.50 | 19.10 | 19.32 | 50,038 | -0.11(-0.57%) |
Jul 11, 2012 | 19.36 | 19.63 | 19.20 | 19.43 | 114,731 | +0.00(+0.00%) |
Jul 10, 2012 | 19.76 | 19.76 | 19.20 | 19.43 | 24,728 | -0.16(-0.82%) |
Jul 09, 2012 | 19.36 | 19.90 | 18.82 | 19.59 | 25,136 | +0.28(+1.45%) |
Jul 06, 2012 | 19.38 | 19.50 | 19.07 | 19.31 | 26,123 | -0.32(-1.63%) |
Jul 05, 2012 | 19.85 | 19.88 | 19.55 | 19.63 | 25,721 | -0.22(-1.11%) |
Jul 03, 2012 | 19.48 | 19.90 | 19.34 | 19.85 | 24,655 | +0.43(+2.21%) |
Jul 02, 2012 | 19.32 | 19.42 | 18.95 | 19.42 | 68,203 | +0.07(+0.36%) |
Jun 29, 2012 | 19.46 | 19.50 | 19.25 | 19.35 | 49,750 | +0.29(+1.52%) |
Jun 28, 2012 | 18.94 | 19.16 | 18.66 | 19.06 | 26,758 | +0.01(+0.05%) |
Jun 27, 2012 | 18.53 | 19.23 | 18.53 | 19.05 | 42,213 | +0.55(+2.97%) |
Jun 26, 2012 | 18.39 | 18.75 | 18.31 | 18.50 | 56,399 | +0.09(+0.49%) |
Jun 25, 2012 | 18.56 | 18.63 | 18.34 | 18.41 | 27,250 | -0.42(-2.23%) |
Jun 22, 2012 | 18.41 | 18.92 | 18.41 | 18.83 | 107,639 | +0.60(+3.29%) |
Jun 21, 2012 | 18.63 | 18.63 | 18.09 | 18.23 | 76,324 | -0.46(-2.46%) |
Jun 20, 2012 | 18.91 | 19.04 | 18.51 | 18.69 | 23,888 | -0.23(-1.22%) |
Jun 19, 2012 | 18.97 | 19.32 | 18.80 | 18.92 | 66,046 | +0.11(+0.58%) |
Jun 18, 2012 | 19.26 | 19.34 | 18.77 | 18.81 | 35,220 | -0.53(-2.74%) |
Jun 15, 2012 | 19.07 | 19.44 | 19.05 | 19.34 | 71,604 | +0.26(+1.36%) |
Jun 14, 2012 | 18.24 | 19.11 | 18.24 | 19.08 | 60,093 | +0.87(+4.78%) |
Jun 13, 2012 | 18.94 | 19.05 | 18.11 | 18.21 | 137,687 | -0.76(-4.01%) |
Jun 12, 2012 | 18.91 | 19.00 | 18.53 | 18.97 | 41,748 | +0.11(+0.58%) |
Jun 11, 2012 | 18.95 | 19.05 | 18.68 | 18.86 | 92,720 | +0.12(+0.64%) |
Jun 08, 2012 | 18.76 | 18.88 | 18.48 | 18.74 | 51,669 | -0.12(-0.64%) |
Jun 07, 2012 | 18.60 | 18.97 | 18.01 | 18.86 | 182,174 | +0.47(+2.56%) |
Jun 06, 2012 | 17.88 | 18.42 | 17.76 | 18.39 | 58,937 | +0.59(+3.31%) |
Jun 05, 2012 | 18.05 | 18.36 | 17.76 | 17.80 | 100,682 | -0.29(-1.60%) |
Jun 04, 2012 | 17.85 | 18.12 | 17.75 | 18.09 | 78,054 | +0.29(+1.63%) |
Jun 01, 2012 | 17.95 | 18.39 | 17.77 | 17.80 | 58,806 | -0.48(-2.63%) |
May 31, 2012 | 18.42 | 18.52 | 18.09 | 18.28 | 146,879 | -0.03(-0.16%) |
May 30, 2012 | 18.83 | 18.83 | 18.00 | 18.31 | 84,012 | -0.81(-4.24%) |
May 29, 2012 | 18.45 | 19.26 | 18.45 | 19.12 | 81,788 | +0.94(+5.17%) |
May 25, 2012 | 18.17 | 18.50 | 18.05 | 18.18 | 57,831 | -0.04(-0.22%) |
May 24, 2012 | 18.28 | 18.34 | 18.00 | 18.22 | 42,151 | -0.12(-0.65%) |
May 23, 2012 | 17.75 | 18.50 | 17.60 | 18.34 | 72,205 | +0.39(+2.17%) |
May 22, 2012 | 19.21 | 19.21 | 17.81 | 17.95 | 72,332 | -1.14(-5.97%) |
May 21, 2012 | 18.79 | 19.10 | 18.53 | 19.09 | 56,012 | +0.28(+1.49%) |
May 18, 2012 | 18.83 | 19.28 | 18.51 | 18.81 | 101,116 | -0.06(-0.32%) |
May 17, 2012 | 19.06 | 19.61 | 18.87 | 18.87 | 108,480 | -0.25(-1.31%) |
May 16, 2012 | 19.23 | 19.49 | 19.01 | 19.12 | 74,870 | -0.08(-0.42%) |
May 15, 2012 | 19.75 | 19.90 | 19.19 | 19.20 | 66,346 | -0.59(-2.98%) |
May 14, 2012 | 19.51 | 19.87 | 19.51 | 19.79 | 91,943 | -0.09(-0.45%) |
May 11, 2012 | 19.08 | 20.36 | 19.08 | 19.88 | 134,728 | +0.07(+0.35%) |
May 10, 2012 | 20.14 | 20.74 | 19.39 | 19.81 | 208,698 | -0.92(-4.44%) |
May 09, 2012 | 21.03 | 21.03 | 20.34 | 20.73 | 29,164 | -0.50(-2.36%) |
May 08, 2012 | 21.14 | 21.34 | 20.82 | 21.23 | 40,275 | -0.13(-0.61%) |
May 07, 2012 | 20.77 | 21.68 | 20.77 | 21.36 | 53,882 | +0.47(+2.25%) |
May 04, 2012 | 21.34 | 21.34 | 20.82 | 20.89 | 36,306 | -0.49(-2.29%) |
May 03, 2012 | 21.71 | 21.75 | 21.06 | 21.38 | 40,750 | -0.30(-1.38%) |
May 02, 2012 | 21.59 | 21.86 | 21.23 | 21.68 | 53,134 | -0.02(-0.09%) |
May 01, 2012 | 21.50 | 22.66 | 21.48 | 21.70 | 112,237 | +0.22(+1.02%) |
Apr 30, 2012 | 21.40 | 21.65 | 21.18 | 21.48 | 134,906 | +0.08(+0.37%) |
Apr 27, 2012 | 21.27 | 21.46 | 21.04 | 21.40 | 49,549 | +0.16(+0.75%) |
Apr 26, 2012 | 21.37 | 21.56 | 21.05 | 21.24 | 34,932 | -0.25(-1.16%) |
Apr 25, 2012 | 21.04 | 21.95 | 21.04 | 21.49 | 87,699 | +0.55(+2.63%) |
Apr 24, 2012 | 20.48 | 20.97 | 20.48 | 20.94 | 46,229 | +0.54(+2.65%) |
Apr 23, 2012 | 20.31 | 20.70 | 20.27 | 20.40 | 1,062,341 | -0.30(-1.45%) |
Apr 20, 2012 | 20.63 | 20.78 | 20.33 | 20.70 | 55,412 | +0.28(+1.37%) |
Apr 19, 2012 | 20.77 | 20.83 | 20.30 | 20.42 | 45,522 | +0.23(+1.14%) |
Apr 18, 2012 | 20.85 | 20.87 | 20.09 | 20.19 | 41,930 | -0.78(-3.72%) |
Apr 17, 2012 | 20.38 | 21.25 | 20.01 | 20.97 | 69,360 | +0.81(+4.02%) |
Apr 16, 2012 | 20.19 | 20.50 | 19.93 | 20.16 | 32,767 | +0.16(+0.80%) |
Apr 13, 2012 | 19.88 | 20.11 | 19.75 | 20.00 | 43,597 | -0.03(-0.15%) |
Apr 12, 2012 | 19.96 | 20.50 | 19.96 | 20.03 | 41,467 | +0.04(+0.18%) |
Apr 11, 2012 | 20.56 | 20.84 | 19.76 | 20.00 | 67,790 | -0.36(-1.79%) |
Apr 10, 2012 | 20.98 | 21.71 | 20.31 | 20.36 | 48,850 | -0.56(-2.68%) |
Apr 09, 2012 | 20.77 | 21.12 | 20.56 | 20.92 | 55,188 | -0.13(-0.62%) |
Apr 05, 2012 | 20.86 | 21.19 | 20.76 | 21.05 | 38,903 | +0.03(+0.14%) |
Apr 04, 2012 | 21.17 | 21.17 | 20.76 | 21.02 | 38,042 | -0.31(-1.45%) |
Apr 03, 2012 | 21.82 | 21.82 | 21.23 | 21.33 | 39,447 | -0.52(-2.38%) |
Apr 02, 2012 | 21.01 | 22.12 | 21.01 | 21.85 | 78,095 | +0.75(+3.55%) |
Mar 30, 2012 | 21.44 | 21.60 | 21.08 | 21.10 | 41,466 | -0.18(-0.85%) |
Mar 29, 2012 | 21.57 | 21.68 | 21.25 | 21.28 | 33,478 | -0.41(-1.89%) |
Mar 28, 2012 | 22.10 | 22.13 | 21.62 | 21.69 | 43,723 | -0.31(-1.41%) |
Mar 27, 2012 | 22.01 | 22.19 | 21.98 | 22.00 | 44,667 | -0.04(-0.18%) |
Mar 26, 2012 | 21.97 | 22.46 | 21.85 | 22.04 | 63,796 | +0.22(+1.01%) |
Mar 23, 2012 | 21.50 | 21.92 | 21.05 | 21.82 | 68,217 | +0.25(+1.16%) |
Mar 22, 2012 | 21.68 | 22.00 | 21.52 | 21.57 | 47,882 | -0.32(-1.46%) |
Mar 21, 2012 | 22.19 | 22.33 | 21.81 | 21.89 | 67,455 | -0.15(-0.68%) |
Mar 20, 2012 | 22.20 | 22.53 | 22.01 | 22.04 | 93,155 | -0.26(-1.17%) |
Mar 19, 2012 | 22.16 | 22.61 | 22.00 | 22.30 | 36,537 | +0.05(+0.22%) |
Mar 16, 2012 | 22.48 | 22.50 | 22.15 | 22.25 | 69,289 | -0.23(-1.02%) |
Mar 15, 2012 | 22.39 | 22.50 | 22.12 | 22.48 | 35,116 | +0.09(+0.40%) |
Mar 14, 2012 | 22.64 | 22.70 | 22.17 | 22.39 | 27,677 | -0.23(-1.02%) |
Mar 13, 2012 | 22.21 | 22.62 | 22.02 | 22.62 | 69,956 | +0.48(+2.17%) |
Mar 12, 2012 | 22.12 | 22.26 | 22.00 | 22.14 | 30,845 | -0.11(-0.49%) |
Mar 09, 2012 | 22.12 | 22.38 | 22.04 | 22.25 | 37,946 | +0.12(+0.54%) |
Mar 08, 2012 | 22.03 | 22.48 | 21.78 | 22.13 | 28,805 | +0.17(+0.77%) |
Mar 07, 2012 | 22.31 | 22.69 | 21.86 | 21.96 | 56,100 | -0.17(-0.77%) |
Mar 06, 2012 | 22.25 | 22.26 | 21.90 | 22.13 | 53,307 | -0.24(-1.07%) |
Mar 05, 2012 | 22.31 | 22.46 | 21.89 | 22.37 | 54,519 | -0.04(-0.18%) |
Mar 02, 2012 | 22.64 | 22.80 | 22.28 | 22.41 | 70,923 | -0.23(-1.02%) |
Mar 01, 2012 | 22.81 | 23.27 | 22.61 | 22.64 | 50,731 | -0.01(-0.04%) |
Feb 29, 2012 | 23.35 | 23.55 | 22.65 | 22.65 | 72,396 | -0.71(-3.04%) |
Feb 28, 2012 | 23.25 | 23.59 | 23.25 | 23.36 | 37,284 | +0.18(+0.78%) |
Feb 27, 2012 | 23.35 | 23.57 | 23.09 | 23.18 | 48,309 | -0.25(-1.07%) |
Feb 24, 2012 | 23.60 | 23.64 | 23.26 | 23.43 | 43,478 | -0.06(-0.26%) |
Feb 23, 2012 | 22.87 | 23.51 | 22.78 | 23.49 | 68,174 | +0.69(+3.03%) |
Feb 22, 2012 | 23.25 | 23.25 | 22.78 | 22.80 | 58,971 | -0.58(-2.48%) |
Feb 21, 2012 | 23.46 | 23.56 | 22.92 | 23.38 | 53,077 | -0.14(-0.60%) |
Feb 17, 2012 | 23.50 | 23.70 | 23.22 | 23.52 | 67,812 | -0.31(-1.30%) |
Feb 16, 2012 | 22.68 | 23.86 | 22.68 | 23.83 | 71,860 | +1.18(+5.21%) |
Feb 15, 2012 | 22.85 | 23.12 | 22.52 | 22.65 | 69,054 | -0.25(-1.09%) |
Feb 14, 2012 | 22.83 | 23.34 | 22.64 | 22.90 | 54,382 | -0.12(-0.52%) |
Feb 13, 2012 | 22.83 | 23.15 | 22.54 | 23.02 | 76,964 | +0.51(+2.27%) |
Feb 10, 2012 | 22.49 | 22.59 | 22.00 | 22.51 | 134,970 | -0.03(-0.13%) |
Feb 09, 2012 | 25.50 | 25.50 | 22.00 | 22.54 | 299,277 | -3.97(-14.98%) |
Feb 08, 2012 | 26.77 | 26.81 | 26.22 | 26.51 | 31,974 | -0.27(-1.01%) |
Feb 07, 2012 | 27.28 | 27.32 | 26.68 | 26.78 | 48,164 | -0.48(-1.76%) |
Feb 06, 2012 | 26.54 | 27.34 | 26.54 | 27.26 | 98,702 | +0.48(+1.79%) |
Feb 03, 2012 | 27.00 | 27.00 | 26.25 | 26.78 | 70,274 | +0.05(+0.19%) |
Feb 02, 2012 | 26.06 | 26.84 | 25.89 | 26.73 | 44,239 | +0.68(+2.61%) |
Feb 01, 2012 | 25.91 | 26.15 | 25.83 | 26.05 | 83,035 | +0.39(+1.52%) |
Jan 31, 2012 | 25.90 | 25.99 | 25.25 | 25.66 | 56,063 | -0.04(-0.16%) |
Jan 30, 2012 | 25.34 | 25.75 | 25.03 | 25.70 | 28,709 | +0.24(+0.94%) |
Jan 27, 2012 | 25.66 | 25.75 | 24.77 | 25.46 | 79,757 | -0.46(-1.77%) |
Jan 26, 2012 | 25.65 | 25.99 | 25.53 | 25.92 | 38,974 | +0.35(+1.38%) |
Jan 25, 2012 | 25.72 | 26.00 | 25.26 | 25.57 | 71,175 | -0.34(-1.33%) |
Jan 24, 2012 | 25.71 | 25.96 | 25.57 | 25.91 | 56,591 | -0.03(-0.12%) |
Jan 23, 2012 | 25.99 | 25.99 | 25.55 | 25.94 | 55,401 | +0.09(+0.35%) |
Jan 20, 2012 | 25.00 | 25.94 | 25.00 | 25.85 | 106,002 | +0.83(+3.32%) |
Jan 19, 2012 | 25.00 | 25.07 | 24.65 | 25.02 | 43,055 | +0.02(+0.08%) |
Jan 18, 2012 | 24.43 | 25.00 | 24.43 | 25.00 | 71,357 | +0.52(+2.12%) |
Jan 17, 2012 | 24.87 | 24.88 | 24.39 | 24.48 | 41,933 | -0.36(-1.45%) |
Jan 13, 2012 | 24.42 | 24.85 | 24.28 | 24.84 | 41,584 | +0.02(+0.08%) |
Jan 12, 2012 | 24.80 | 24.84 | 24.44 | 24.82 | 33,973 | +0.19(+0.77%) |
Jan 11, 2012 | 24.52 | 24.64 | 24.43 | 24.63 | 31,296 | +0.01(+0.04%) |
Jan 10, 2012 | 24.14 | 24.90 | 24.14 | 24.62 | 62,221 | +0.35(+1.44%) |
Jan 09, 2012 | 24.22 | 24.28 | 23.79 | 24.27 | 34,451 | +0.24(+1.00%) |
Jan 06, 2012 | 24.15 | 24.42 | 23.87 | 24.03 | 60,580 | -0.15(-0.62%) |
Jan 05, 2012 | 24.04 | 24.29 | 23.68 | 24.18 | 33,314 | +0.02(+0.08%) |
Jan 04, 2012 | 24.17 | 24.25 | 23.67 | 24.16 | 33,110 | +0.59(+2.50%) |
Dec 30, 2011 | 23.61 | 23.87 | 23.52 | 23.57 | 43,895 | -0.22(-0.92%) |
Dec 29, 2011 | 23.67 | 23.93 | 23.62 | 23.79 | 26,404 | +0.21(+0.89%) |
Dec 28, 2011 | 24.07 | 24.08 | 23.52 | 23.58 | 30,588 | -0.55(-2.28%) |
Dec 27, 2011 | 24.25 | 24.27 | 24.01 | 24.13 | 22,078 | -0.05(-0.21%) |
Dec 23, 2011 | 24.73 | 24.73 | 24.10 | 24.18 | 21,431 | +0.44(+1.85%) |
Dec 21, 2011 | 24.07 | 24.07 | 22.86 | 23.74 | 54,730 | -0.31(-1.29%) |
Dec 20, 2011 | 23.52 | 24.13 | 23.23 | 24.05 | 79,434 | +1.42(+6.27%) |
Dec 19, 2011 | 23.67 | 23.93 | 22.51 | 22.63 | 55,203 | -0.92(-3.91%) |
Dec 16, 2011 | 24.89 | 24.89 | 23.35 | 23.55 | 97,087 | -1.10(-4.46%) |
Dec 15, 2011 | 24.75 | 24.90 | 24.37 | 24.65 | 39,584 | +0.13(+0.53%) |
Dec 14, 2011 | 24.16 | 24.79 | 23.87 | 24.52 | 68,103 | +0.28(+1.16%) |
Dec 13, 2011 | 24.38 | 24.88 | 24.17 | 24.24 | 64,736 | -0.04(-0.16%) |
Dec 12, 2011 | 24.56 | 24.56 | 23.85 | 24.28 | 47,122 | -0.62(-2.49%) |
Dec 09, 2011 | 24.30 | 24.90 | 24.15 | 24.90 | 63,889 | +1.15(+4.84%) |
Dec 08, 2011 | 24.72 | 24.72 | 23.72 | 23.75 | 34,876 | -1.14(-4.58%) |
Dec 07, 2011 | 24.55 | 24.90 | 24.23 | 24.89 | 39,705 | +0.19(+0.77%) |
Dec 06, 2011 | 24.62 | 25.00 | 24.48 | 24.70 | 37,163 | +0.01(+0.04%) |
Dec 05, 2011 | 24.88 | 25.06 | 24.25 | 24.69 | 57,458 | +0.14(+0.57%) |
Dec 02, 2011 | 24.85 | 24.98 | 24.50 | 24.55 | 26,308 | -0.13(-0.53%) |
Dec 01, 2011 | 24.71 | 24.98 | 24.13 | 24.68 | 68,363 | -0.21(-0.84%) |
Nov 30, 2011 | 24.18 | 24.90 | 23.96 | 24.89 | 141,689 | +1.54(+6.60%) |
Nov 29, 2011 | 23.35 | 23.42 | 23.02 | 23.35 | 30,404 | +0.05(+0.21%) |
Nov 28, 2011 | 22.30 | 23.48 | 22.25 | 23.30 | 50,338 | +1.15(+5.19%) |
Nov 25, 2011 | 22.61 | 22.75 | 22.12 | 22.15 | 29,170 | -0.45(-1.99%) |
Nov 23, 2011 | 23.26 | 23.42 | 22.55 | 22.60 | 41,846 | -0.74(-3.17%) |
Nov 22, 2011 | 23.68 | 24.15 | 23.32 | 23.34 | 32,030 | -0.43(-1.81%) |
Nov 21, 2011 | 23.98 | 24.17 | 23.62 | 23.77 | 21,841 | -0.58(-2.38%) |
Nov 18, 2011 | 24.19 | 24.48 | 23.64 | 24.35 | 28,693 | +0.16(+0.66%) |
Nov 17, 2011 | 24.50 | 24.85 | 24.00 | 24.19 | 31,723 | -0.34(-1.39%) |
Nov 16, 2011 | 24.20 | 24.99 | 24.04 | 24.53 | 47,881 | -0.29(-1.17%) |
Nov 15, 2011 | 24.01 | 24.94 | 23.77 | 24.82 | 40,532 | +0.56(+2.31%) |
Nov 14, 2011 | 24.69 | 24.71 | 24.06 | 24.26 | 38,100 | -0.46(-1.86%) |
Nov 11, 2011 | 24.80 | 24.90 | 24.61 | 24.72 | 31,036 | +0.24(+0.98%) |
Nov 10, 2011 | 24.22 | 24.77 | 23.96 | 24.48 | 30,361 | +0.48(+2.00%) |
Nov 09, 2011 | 24.33 | 24.98 | 23.95 | 24.00 | 54,978 | -0.81(-3.26%) |
Nov 08, 2011 | 24.24 | 24.98 | 23.52 | 24.81 | 67,313 | +0.83(+3.46%) |
Nov 07, 2011 | 23.86 | 24.10 | 23.07 | 23.98 | 23,618 | +0.01(+0.04%) |
Nov 04, 2011 | 24.57 | 24.57 | 23.86 | 23.97 | 22,328 | -0.92(-3.70%) |
Nov 03, 2011 | 24.43 | 24.94 | 23.50 | 24.89 | 52,972 | +0.83(+3.45%) |
Nov 02, 2011 | 23.50 | 24.63 | 23.25 | 24.06 | 75,177 | +0.87(+3.75%) |