Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.13 | 23.38 | 22.79 | 23.26 | 18,114,334 | +0.38(+1.68%) |
Aug 30, 2012 | 23.23 | 23.25 | 22.69 | 22.88 | 2,160,039 | -0.31(-1.36%) |
Aug 29, 2012 | 23.39 | 23.44 | 22.95 | 23.19 | 3,553,082 | +0.49(+2.17%) |
Aug 27, 2012 | 22.39 | 22.79 | 22.32 | 22.70 | 2,352,910 | +0.29(+1.30%) |
Aug 24, 2012 | 22.31 | 22.46 | 22.26 | 22.41 | 2,741,513 | +0.04(+0.17%) |
Aug 23, 2012 | 22.37 | 22.48 | 22.26 | 22.37 | 1,859,340 | -0.08(-0.38%) |
Aug 22, 2012 | 22.39 | 22.57 | 22.31 | 22.46 | 2,705,073 | -0.05(-0.20%) |
Aug 21, 2012 | 22.66 | 22.66 | 22.27 | 22.50 | 3,214,655 | -0.07(-0.31%) |
Aug 20, 2012 | 22.66 | 22.68 | 22.45 | 22.57 | 6,934,112 | -0.08(-0.37%) |
Aug 17, 2012 | 22.59 | 22.82 | 22.45 | 22.66 | 4,187,952 | +0.10(+0.44%) |
Aug 16, 2012 | 22.08 | 22.66 | 21.99 | 22.56 | 7,763,317 | +0.68(+3.12%) |
Aug 15, 2012 | 21.96 | 22.06 | 21.77 | 21.87 | 2,100,637 | -0.12(-0.52%) |
Aug 14, 2012 | 22.23 | 22.23 | 21.90 | 21.99 | 1,149,541 | -0.06(-0.28%) |
Aug 13, 2012 | 21.94 | 22.19 | 21.83 | 22.05 | 1,029,159 | +0.13(+0.60%) |
Aug 10, 2012 | 22.25 | 22.27 | 21.73 | 21.92 | 911,674 | -0.31(-1.38%) |
Aug 09, 2012 | 21.98 | 22.31 | 21.83 | 22.23 | 917,952 | +0.19(+0.87%) |
Aug 08, 2012 | 22.19 | 22.36 | 22.01 | 22.03 | 730,457 | -0.27(-1.21%) |
Aug 07, 2012 | 21.93 | 22.66 | 21.93 | 22.30 | 5,756,309 | +0.02(+0.07%) |
Aug 06, 2012 | 21.79 | 22.43 | 21.76 | 22.29 | 1,185,606 | +0.53(+2.44%) |
Aug 03, 2012 | 21.48 | 21.87 | 21.31 | 21.76 | 1,098,293 | +0.65(+3.06%) |
Aug 02, 2012 | 21.26 | 21.50 | 21.07 | 21.11 | 1,820,975 | -0.38(-1.75%) |
Aug 01, 2012 | 21.82 | 22.00 | 21.26 | 21.49 | 2,056,224 | -0.31(-1.44%) |
Jul 31, 2012 | 21.50 | 22.30 | 21.50 | 21.80 | 4,323,475 | +0.31(+1.43%) |
Jul 30, 2012 | 21.29 | 21.61 | 21.20 | 21.50 | 1,967,682 | +0.16(+0.76%) |
Jul 27, 2012 | 20.74 | 21.43 | 20.58 | 21.33 | 3,477,464 | +0.64(+3.08%) |
Jul 26, 2012 | 20.77 | 20.77 | 20.44 | 20.70 | 2,388,294 | +0.18(+0.90%) |
Jul 25, 2012 | 20.51 | 20.60 | 20.42 | 20.51 | 1,413,506 | +0.15(+0.75%) |
Jul 24, 2012 | 20.73 | 20.73 | 20.16 | 20.36 | 2,004,121 | -0.29(-1.41%) |
Jul 23, 2012 | 20.25 | 20.68 | 20.07 | 20.65 | 1,806,659 | -0.07(-0.33%) |
Jul 20, 2012 | 20.74 | 20.80 | 20.55 | 20.72 | 3,411,661 | -0.17(-0.81%) |
Jul 19, 2012 | 21.00 | 21.07 | 20.83 | 20.89 | 3,120,631 | -0.01(-0.04%) |
Jul 18, 2012 | 20.78 | 21.22 | 20.71 | 20.90 | 1,380,138 | +0.16(+0.78%) |
Jul 17, 2012 | 20.51 | 20.74 | 20.21 | 20.74 | 1,132,142 | +0.28(+1.39%) |
Jul 16, 2012 | 20.52 | 20.60 | 20.28 | 20.45 | 876,203 | -0.18(-0.89%) |
Jul 13, 2012 | 20.14 | 20.74 | 20.12 | 20.64 | 2,266,202 | +0.47(+2.32%) |
Jul 12, 2012 | 20.00 | 20.35 | 19.43 | 20.17 | 2,916,373 | +0.10(+0.50%) |
Jul 11, 2012 | 20.31 | 20.39 | 19.87 | 20.07 | 1,896,483 | -0.31(-1.51%) |
Jul 10, 2012 | 20.47 | 20.64 | 20.14 | 20.37 | 4,247,288 | -0.10(-0.49%) |
Jul 09, 2012 | 20.18 | 20.51 | 20.13 | 20.47 | 2,837,688 | +0.20(+0.98%) |
Jul 06, 2012 | 20.37 | 20.40 | 20.06 | 20.27 | 1,653,029 | -0.31(-1.53%) |
Jul 05, 2012 | 20.10 | 20.74 | 20.02 | 20.59 | 3,027,092 | +0.38(+1.90%) |
Jul 03, 2012 | 19.51 | 20.28 | 19.40 | 20.21 | 1,898,148 | +0.78(+4.03%) |
Jul 02, 2012 | 19.66 | 19.70 | 19.12 | 19.42 | 1,990,794 | -0.16(-0.82%) |
Jun 29, 2012 | 19.82 | 20.18 | 19.35 | 19.58 | 3,159,905 | +0.05(+0.28%) |
Jun 28, 2012 | 19.61 | 19.64 | 19.09 | 19.53 | 4,281,157 | -0.24(-1.20%) |
Jun 27, 2012 | 19.78 | 19.98 | 19.64 | 19.77 | 3,082,490 | -0.13(-0.66%) |
Jun 26, 2012 | 19.78 | 19.98 | 19.53 | 19.90 | 3,471,246 | +0.12(+0.62%) |
Jun 25, 2012 | 21.20 | 21.20 | 19.60 | 19.78 | 3,794,877 | -0.98(-4.70%) |
Jun 22, 2012 | 21.34 | 21.37 | 20.47 | 20.75 | 20,224,750 | -0.42(-1.99%) |
Jun 21, 2012 | 21.93 | 21.96 | 21.06 | 21.17 | 4,286,601 | -0.78(-3.53%) |
Jun 20, 2012 | 22.46 | 22.54 | 21.88 | 21.95 | 4,309,593 | -0.40(-1.79%) |
Jun 19, 2012 | 22.30 | 23.05 | 22.22 | 22.35 | 5,616,003 | +0.15(+0.66%) |
Jun 18, 2012 | 21.74 | 22.39 | 21.74 | 22.20 | 2,276,454 | +0.28(+1.30%) |
Jun 15, 2012 | 21.81 | 22.07 | 21.68 | 21.92 | 2,345,273 | +0.08(+0.35%) |
Jun 14, 2012 | 21.76 | 22.19 | 21.63 | 21.84 | 3,638,516 | -0.12(-0.56%) |
Jun 13, 2012 | 22.13 | 22.18 | 21.87 | 21.96 | 2,752,095 | -0.21(-0.94%) |
Jun 12, 2012 | 21.83 | 22.22 | 21.68 | 22.17 | 5,460,775 | +0.28(+1.30%) |
Jun 11, 2012 | 22.35 | 22.35 | 21.87 | 21.89 | 3,345,309 | -0.19(-0.87%) |
Jun 08, 2012 | 21.73 | 22.14 | 21.52 | 22.08 | 979,231 | +0.17(+0.77%) |
Jun 07, 2012 | 21.98 | 22.39 | 21.84 | 21.91 | 3,835,751 | -0.36(-1.62%) |
Jun 06, 2012 | 21.94 | 22.65 | 21.93 | 22.27 | 4,332,634 | +0.56(+2.58%) |
Jun 05, 2012 | 21.27 | 21.93 | 21.24 | 21.71 | 2,700,408 | +0.41(+1.95%) |
Jun 04, 2012 | 21.68 | 21.82 | 20.98 | 21.30 | 4,379,847 | -0.39(-1.81%) |
Jun 01, 2012 | 21.81 | 21.96 | 21.48 | 21.69 | 3,681,292 | -0.61(-2.72%) |
May 31, 2012 | 22.34 | 22.51 | 21.90 | 22.29 | 11,625,389 | +0.14(+0.62%) |
May 30, 2012 | 22.64 | 22.64 | 22.14 | 22.16 | 5,298,411 | -0.76(-3.32%) |
May 29, 2012 | 22.06 | 22.92 | 21.96 | 22.92 | 4,303,478 | +1.07(+4.89%) |
May 25, 2012 | 22.28 | 22.28 | 21.28 | 21.85 | 9,824,171 | +0.58(+2.71%) |
May 24, 2012 | 21.70 | 21.70 | 21.04 | 21.27 | 3,280,706 | -0.25(-1.18%) |
May 23, 2012 | 21.50 | 22.58 | 21.13 | 21.53 | 4,971,613 | -0.12(-0.57%) |
May 22, 2012 | 21.60 | 21.80 | 21.46 | 21.65 | 4,891,900 | +0.15(+0.68%) |
May 21, 2012 | 21.03 | 21.66 | 21.03 | 21.50 | 4,665,916 | +0.57(+2.71%) |
May 18, 2012 | 21.11 | 21.36 | 20.69 | 20.94 | 5,848,927 | -0.18(-0.84%) |
May 17, 2012 | 21.60 | 21.60 | 20.87 | 21.11 | 9,320,442 | -0.38(-1.75%) |
May 16, 2012 | 21.60 | 22.04 | 21.45 | 21.49 | 7,595,120 | +0.28(+1.34%) |
May 15, 2012 | 21.30 | 21.50 | 21.02 | 21.20 | 8,340,911 | -0.31(-1.43%) |
May 14, 2012 | 21.75 | 21.91 | 21.45 | 21.51 | 2,637,427 | -0.55(-2.47%) |
May 11, 2012 | 21.83 | 22.46 | 21.71 | 22.06 | 1,471,107 | -0.05(-0.24%) |
May 10, 2012 | 22.04 | 22.27 | 21.95 | 22.11 | 1,232,697 | +0.20(+0.91%) |
May 09, 2012 | 21.69 | 22.29 | 21.42 | 21.91 | 3,260,159 | +0.02(+0.11%) |
May 08, 2012 | 22.56 | 22.58 | 21.78 | 21.89 | 4,373,929 | -0.88(-3.88%) |
May 07, 2012 | 22.56 | 22.95 | 22.29 | 22.77 | 910,672 | +0.22(+0.95%) |
May 04, 2012 | 23.33 | 23.33 | 22.49 | 22.56 | 2,061,061 | -0.83(-3.55%) |
May 03, 2012 | 23.65 | 23.73 | 23.30 | 23.39 | 3,630,446 | -0.22(-0.94%) |
May 02, 2012 | 23.46 | 23.67 | 23.22 | 23.61 | 3,824,455 | -0.09(-0.39%) |
May 01, 2012 | 23.65 | 24.01 | 23.45 | 23.70 | 2,565,184 | +0.13(+0.55%) |
Apr 30, 2012 | 23.88 | 23.88 | 23.39 | 23.57 | 2,829,988 | -0.32(-1.35%) |
Apr 27, 2012 | 23.62 | 23.91 | 23.44 | 23.89 | 3,899,665 | +0.38(+1.60%) |
Apr 26, 2012 | 23.76 | 23.81 | 23.42 | 23.52 | 2,386,316 | -0.18(-0.75%) |
Apr 25, 2012 | 23.42 | 23.77 | 23.42 | 23.69 | 3,499,772 | +0.48(+2.09%) |
Apr 24, 2012 | 23.98 | 24.07 | 23.15 | 23.21 | 7,398,651 | -0.98(-4.06%) |
Apr 23, 2012 | 24.12 | 24.50 | 24.08 | 24.19 | 1,446,869 | -0.28(-1.16%) |
Apr 20, 2012 | 24.62 | 24.68 | 24.27 | 24.48 | 787,763 | +0.01(+0.03%) |
Apr 19, 2012 | 24.77 | 25.17 | 24.19 | 24.47 | 1,580,414 | -0.26(-1.06%) |
Apr 18, 2012 | 24.58 | 24.97 | 24.54 | 24.73 | 1,502,980 | +0.07(+0.28%) |
Apr 17, 2012 | 24.84 | 25.22 | 24.51 | 24.66 | 6,549,913 | +0.09(+0.37%) |
Apr 16, 2012 | 24.82 | 24.82 | 24.30 | 24.57 | 5,809,612 | +0.11(+0.44%) |
Apr 13, 2012 | 24.24 | 24.55 | 24.15 | 24.46 | 1,267,345 | +0.06(+0.25%) |
Apr 12, 2012 | 24.46 | 24.84 | 24.01 | 24.40 | 2,891,505 | +0.21(+0.89%) |
Apr 11, 2012 | 23.94 | 24.33 | 23.75 | 24.18 | 2,950,218 | +0.50(+2.11%) |
Apr 10, 2012 | 23.91 | 24.31 | 23.48 | 23.68 | 2,632,022 | -0.33(-1.37%) |
Apr 09, 2012 | 23.99 | 24.25 | 23.92 | 24.01 | 1,672,714 | -0.38(-1.54%) |
Apr 05, 2012 | 24.19 | 24.58 | 24.19 | 24.39 | 1,058,622 | +0.10(+0.41%) |
Apr 04, 2012 | 23.85 | 24.32 | 23.62 | 24.29 | 2,846,218 | +0.28(+1.15%) |
Apr 03, 2012 | 24.25 | 24.38 | 23.81 | 24.01 | 1,567,333 | -0.22(-0.89%) |
Apr 02, 2012 | 24.34 | 24.39 | 24.17 | 24.23 | 3,017,354 | -0.04(-0.16%) |
Mar 30, 2012 | 24.64 | 24.71 | 24.14 | 24.27 | 13,150,197 | -0.13(-0.53%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.11 | 24.40 | 2,372,786 | +0.16(+0.67%) |
Mar 28, 2012 | 24.42 | 24.62 | 23.48 | 24.24 | 1,890,036 | -0.27(-1.10%) |
Mar 27, 2012 | 24.75 | 25.04 | 24.35 | 24.51 | 1,824,982 | -0.04(-0.16%) |
Mar 26, 2012 | 24.08 | 24.55 | 23.86 | 24.54 | 1,606,518 | +0.76(+3.20%) |
Mar 23, 2012 | 23.75 | 23.87 | 23.34 | 23.78 | 940,290 | +0.00(+0.00%) |
Mar 22, 2012 | 23.94 | 23.94 | 23.64 | 23.78 | 500,467 | -0.22(-0.93%) |
Mar 21, 2012 | 24.11 | 24.38 | 23.91 | 24.01 | 1,145,443 | +0.09(+0.39%) |
Mar 20, 2012 | 23.91 | 24.23 | 23.53 | 23.91 | 2,280,192 | -0.31(-1.30%) |
Mar 19, 2012 | 24.52 | 24.62 | 24.18 | 24.23 | 2,774,950 | -0.35(-1.41%) |
Mar 16, 2012 | 24.38 | 24.65 | 24.30 | 24.58 | 2,229,497 | +0.21(+0.88%) |
Mar 15, 2012 | 24.50 | 24.68 | 24.28 | 24.36 | 1,741,317 | -0.05(-0.19%) |
Mar 14, 2012 | 24.47 | 24.80 | 23.85 | 24.41 | 2,459,121 | -0.13(-0.53%) |
Mar 13, 2012 | 24.61 | 24.62 | 24.32 | 24.54 | 1,681,763 | +0.02(+0.09%) |
Mar 12, 2012 | 24.51 | 24.81 | 24.22 | 24.51 | 4,541,380 | +0.07(+0.28%) |
Mar 09, 2012 | 24.23 | 24.50 | 24.15 | 24.44 | 833,927 | +0.10(+0.41%) |
Mar 08, 2012 | 23.39 | 24.51 | 23.23 | 24.34 | 4,682,590 | +1.30(+5.63%) |
Mar 07, 2012 | 22.89 | 23.71 | 22.89 | 23.05 | 887,349 | +0.02(+0.10%) |
Mar 06, 2012 | 24.09 | 24.31 | 22.88 | 23.02 | 1,367,952 | -1.27(-5.25%) |
Mar 05, 2012 | 24.81 | 25.06 | 24.08 | 24.30 | 2,406,811 | -0.53(-2.13%) |
Mar 02, 2012 | 24.37 | 24.95 | 24.37 | 24.83 | 2,118,904 | +0.25(+1.03%) |
Mar 01, 2012 | 24.68 | 24.95 | 24.09 | 24.58 | 3,340,219 | +0.00(+0.00%) |
Feb 29, 2012 | 24.71 | 24.92 | 24.28 | 24.58 | 3,205,826 | +0.09(+0.38%) |
Feb 28, 2012 | 24.17 | 24.71 | 24.11 | 24.48 | 1,679,406 | +0.45(+1.89%) |
Feb 27, 2012 | 24.11 | 24.29 | 23.83 | 24.03 | 2,814,666 | -0.08(-0.32%) |
Feb 24, 2012 | 23.77 | 24.38 | 23.65 | 24.11 | 1,454,408 | +0.30(+1.26%) |
Feb 23, 2012 | 23.94 | 24.11 | 23.47 | 23.81 | 1,525,978 | -0.02(-0.06%) |
Feb 22, 2012 | 23.85 | 24.08 | 23.28 | 23.82 | 1,890,218 | +0.07(+0.29%) |
Feb 21, 2012 | 25.27 | 25.33 | 23.30 | 23.75 | 5,001,766 | -0.28(-1.15%) |
Feb 17, 2012 | 23.47 | 24.19 | 23.17 | 24.03 | 5,843,225 | +0.75(+3.20%) |
Feb 16, 2012 | 22.66 | 23.65 | 22.55 | 23.29 | 6,340,328 | +0.72(+3.20%) |
Feb 15, 2012 | 22.46 | 22.89 | 22.37 | 22.56 | 6,236,167 | +0.25(+1.10%) |
Feb 14, 2012 | 22.42 | 22.65 | 22.08 | 22.32 | 11,226,470 | -0.73(-3.17%) |
Feb 13, 2012 | 23.05 | 23.23 | 22.99 | 23.05 | 1,924,003 | -0.02(-0.10%) |
Feb 10, 2012 | 22.65 | 23.17 | 22.55 | 23.07 | 1,939,873 | +0.18(+0.81%) |
Feb 09, 2012 | 23.03 | 23.05 | 22.59 | 22.89 | 1,965,865 | -0.08(-0.33%) |
Feb 08, 2012 | 23.18 | 23.23 | 22.34 | 22.96 | 1,967,513 | -0.14(-0.60%) |
Feb 07, 2012 | 23.42 | 23.42 | 22.79 | 23.10 | 1,031,044 | -0.34(-1.44%) |
Feb 06, 2012 | 23.52 | 23.64 | 22.96 | 23.44 | 2,149,000 | -0.18(-0.75%) |
Feb 03, 2012 | 22.46 | 23.83 | 22.44 | 23.62 | 3,552,569 | +1.37(+6.14%) |
Feb 02, 2012 | 21.60 | 22.30 | 21.40 | 22.25 | 744,346 | +0.29(+1.33%) |
Feb 01, 2012 | 20.84 | 22.03 | 20.73 | 21.96 | 928,190 | +1.35(+6.56%) |
Jan 31, 2012 | 20.94 | 21.11 | 20.41 | 20.60 | 720,732 | -0.19(-0.92%) |
Jan 30, 2012 | 20.85 | 21.16 | 20.41 | 20.80 | 879,079 | -0.06(-0.29%) |
Jan 27, 2012 | 20.70 | 21.04 | 20.10 | 20.86 | 3,326,606 | +0.93(+4.66%) |
Jan 26, 2012 | 19.85 | 20.46 | 19.33 | 19.93 | 1,043,684 | +0.15(+0.74%) |
Jan 25, 2012 | 19.82 | 19.88 | 19.56 | 19.78 | 786,018 | -0.04(-0.19%) |
Jan 24, 2012 | 19.43 | 19.87 | 19.34 | 19.82 | 531,295 | +0.25(+1.29%) |
Jan 23, 2012 | 19.34 | 19.84 | 19.26 | 19.57 | 637,397 | +0.29(+1.51%) |
Jan 20, 2012 | 19.21 | 19.35 | 19.15 | 19.28 | 692,624 | +0.02(+0.12%) |
Jan 19, 2012 | 18.95 | 19.33 | 18.88 | 19.25 | 1,245,426 | +0.44(+2.33%) |
Jan 18, 2012 | 18.59 | 19.20 | 18.59 | 18.82 | 741,729 | +0.11(+0.57%) |
Jan 17, 2012 | 19.16 | 19.30 | 18.64 | 18.71 | 1,155,911 | -0.34(-1.77%) |
Jan 13, 2012 | 18.84 | 19.45 | 18.65 | 19.05 | 704,197 | +0.08(+0.45%) |
Jan 12, 2012 | 18.51 | 19.20 | 18.32 | 18.96 | 1,319,476 | +0.57(+3.09%) |
Jan 11, 2012 | 18.28 | 18.45 | 18.12 | 18.39 | 298,724 | +0.09(+0.50%) |
Jan 10, 2012 | 17.60 | 18.43 | 17.60 | 18.30 | 1,235,384 | +0.86(+4.93%) |
Jan 09, 2012 | 17.36 | 17.44 | 17.26 | 17.44 | 545,224 | +0.12(+0.71%) |
Jan 06, 2012 | 17.00 | 17.53 | 16.90 | 17.32 | 753,784 | +0.31(+1.85%) |
Jan 05, 2012 | 17.23 | 17.23 | 16.71 | 17.00 | 875,618 | -0.31(-1.77%) |
Jan 04, 2012 | 17.84 | 17.84 | 16.78 | 17.31 | 512,572 | +0.77(+4.64%) |
Dec 30, 2011 | 16.36 | 16.55 | 16.20 | 16.54 | 166,569 | +0.09(+0.56%) |
Dec 29, 2011 | 16.30 | 16.46 | 16.14 | 16.45 | 376,323 | +0.18(+1.09%) |
Dec 28, 2011 | 16.72 | 16.76 | 16.20 | 16.27 | 188,446 | -0.35(-2.12%) |
Dec 27, 2011 | 17.58 | 17.58 | 16.42 | 16.63 | 576,911 | -0.22(-1.32%) |
Dec 23, 2011 | 16.76 | 17.24 | 16.61 | 16.85 | 706,344 | +0.41(+2.52%) |
Dec 21, 2011 | 16.41 | 16.65 | 16.35 | 16.43 | 349,704 | -0.08(-0.47%) |
Dec 20, 2011 | 16.46 | 16.66 | 16.26 | 16.51 | 416,866 | +0.39(+2.43%) |
Dec 19, 2011 | 16.18 | 16.26 | 15.94 | 16.12 | 193,998 | +0.02(+0.10%) |
Dec 16, 2011 | 16.10 | 16.51 | 15.93 | 16.10 | 274,318 | +0.01(+0.05%) |
Dec 15, 2011 | 16.11 | 16.80 | 15.97 | 16.10 | 857,352 | +0.25(+1.55%) |
Dec 14, 2011 | 16.19 | 16.27 | 15.78 | 15.85 | 1,370,556 | -0.51(-3.14%) |
Dec 13, 2011 | 16.63 | 16.76 | 16.29 | 16.37 | 727,440 | -0.15(-0.93%) |
Dec 12, 2011 | 16.43 | 16.58 | 16.32 | 16.52 | 561,745 | -0.18(-1.10%) |
Dec 09, 2011 | 16.60 | 16.88 | 16.32 | 16.70 | 641,428 | +0.05(+0.28%) |
Dec 08, 2011 | 16.68 | 16.85 | 16.60 | 16.66 | 492,022 | -0.24(-1.41%) |
Dec 07, 2011 | 16.84 | 16.97 | 16.76 | 16.90 | 215,919 | -0.10(-0.59%) |
Dec 06, 2011 | 16.62 | 17.09 | 16.60 | 17.00 | 682,431 | +0.28(+1.65%) |
Dec 05, 2011 | 16.47 | 16.83 | 16.43 | 16.72 | 2,692,453 | +0.31(+1.87%) |
Dec 02, 2011 | 16.09 | 16.47 | 16.05 | 16.41 | 760,996 | +0.43(+2.69%) |
Dec 01, 2011 | 16.09 | 16.17 | 15.63 | 15.98 | 624,834 | -0.02(-0.14%) |
Nov 30, 2011 | 15.47 | 16.48 | 15.45 | 16.00 | 741,780 | +0.65(+4.25%) |
Nov 29, 2011 | 15.36 | 15.36 | 15.13 | 15.35 | 695,229 | -0.04(-0.25%) |
Nov 28, 2011 | 15.25 | 15.61 | 15.11 | 15.39 | 911,924 | +0.30(+1.98%) |
Nov 25, 2011 | 15.01 | 15.22 | 14.98 | 15.09 | 364,055 | +0.02(+0.10%) |
Nov 23, 2011 | 15.13 | 15.17 | 14.76 | 15.08 | 1,382,070 | -0.21(-1.36%) |
Nov 22, 2011 | 15.59 | 15.90 | 15.09 | 15.28 | 3,414,634 | -0.31(-1.97%) |
Nov 21, 2011 | 16.13 | 16.30 | 15.37 | 15.59 | 2,588,452 | -0.54(-3.33%) |
Nov 18, 2011 | 16.40 | 16.53 | 15.94 | 16.13 | 3,539,852 | -0.25(-1.55%) |