Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.17 | 18.17 | 17.84 | 17.86 | 47,903 | -0.27(-1.47%) |
Nov 29, 2012 | 18.13 | 18.22 | 18.08 | 18.13 | 26,944 | -0.05(-0.27%) |
Nov 28, 2012 | 18.23 | 18.25 | 18.13 | 18.18 | 31,286 | -0.06(-0.33%) |
Nov 27, 2012 | 18.24 | 18.36 | 18.24 | 18.24 | 31,488 | -0.04(-0.22%) |
Nov 26, 2012 | 18.25 | 18.28 | 18.20 | 18.28 | 36,980 | +0.03(+0.16%) |
Nov 23, 2012 | 18.19 | 18.25 | 18.19 | 18.25 | 4,980 | +0.15(+0.82%) |
Nov 21, 2012 | 18.09 | 18.26 | 18.09 | 18.10 | 12,878 | -0.19(-1.03%) |
Nov 20, 2012 | 18.29 | 18.36 | 18.24 | 18.29 | 6,527 | +0.05(+0.27%) |
Nov 19, 2012 | 18.34 | 18.39 | 18.19 | 18.24 | 68,367 | -0.01(-0.05%) |
Nov 16, 2012 | 18.34 | 18.34 | 18.24 | 18.25 | 32,487 | -0.09(-0.48%) |
Nov 15, 2012 | 18.41 | 18.41 | 18.32 | 18.34 | 57,174 | -0.03(-0.16%) |
Nov 14, 2012 | 18.35 | 18.42 | 18.34 | 18.36 | 22,043 | -0.11(-0.59%) |
Nov 13, 2012 | 18.43 | 18.47 | 18.36 | 18.47 | 32,290 | -0.06(-0.32%) |
Nov 12, 2012 | 18.51 | 18.66 | 18.51 | 18.53 | 4,081 | -0.05(-0.28%) |
Nov 09, 2012 | 18.62 | 18.62 | 18.50 | 18.58 | 28,378 | -0.05(-0.25%) |
Nov 08, 2012 | 18.71 | 18.72 | 18.63 | 18.63 | 13,931 | -0.05(-0.29%) |
Nov 07, 2012 | 18.76 | 18.76 | 18.62 | 18.69 | 12,180 | -0.03(-0.19%) |
Nov 06, 2012 | 18.76 | 18.76 | 18.63 | 18.72 | 20,126 | +0.01(+0.05%) |
Nov 05, 2012 | 18.69 | 18.72 | 18.64 | 18.71 | 2,753 | +0.10(+0.53%) |
Nov 02, 2012 | 18.66 | 18.75 | 18.60 | 18.61 | 36,769 | -0.04(-0.21%) |
Nov 01, 2012 | 18.77 | 18.77 | 18.60 | 18.65 | 11,502 | -0.06(-0.32%) |
Oct 31, 2012 | 18.78 | 18.85 | 18.67 | 18.71 | 21,197 | -0.03(-0.16%) |
Oct 26, 2012 | 18.73 | 18.74 | 18.74 | 18.74 | 77,842 | +0.01(+0.04%) |
Oct 25, 2012 | 18.74 | 18.75 | 18.66 | 18.73 | 11,463 | +0.04(+0.23%) |
Oct 24, 2012 | 18.74 | 18.74 | 18.63 | 18.69 | 8,008 | -0.01(-0.05%) |
Oct 23, 2012 | 18.59 | 18.72 | 18.59 | 18.70 | 13,490 | +0.06(+0.32%) |
Oct 19, 2012 | 18.62 | 18.69 | 18.61 | 18.64 | 8,355 | +0.02(+0.11%) |
Oct 18, 2012 | 18.66 | 18.66 | 18.60 | 18.62 | 7,917 | -0.03(-0.16%) |
Oct 17, 2012 | 18.65 | 18.69 | 18.52 | 18.65 | 9,445 | +0.05(+0.27%) |
Oct 16, 2012 | 18.51 | 18.62 | 18.51 | 18.60 | 13,085 | +0.00(+0.00%) |
Oct 15, 2012 | 18.53 | 18.65 | 18.53 | 18.60 | 46,483 | +0.11(+0.59%) |
Oct 12, 2012 | 18.42 | 18.57 | 18.38 | 18.49 | 8,684 | -0.03(-0.16%) |
Oct 11, 2012 | 18.59 | 18.62 | 18.52 | 18.52 | 17,636 | -0.02(-0.11%) |
Oct 10, 2012 | 18.71 | 18.71 | 18.54 | 18.54 | 29,510 | -0.13(-0.69%) |
Oct 09, 2012 | 18.64 | 18.67 | 18.58 | 18.67 | 31,347 | +0.03(+0.16%) |
Oct 08, 2012 | 18.65 | 18.86 | 18.61 | 18.64 | 15,158 | +0.00(+0.00%) |
Oct 05, 2012 | 18.65 | 18.65 | 18.60 | 18.64 | 1,079 | -0.09(-0.48%) |
Oct 04, 2012 | 18.83 | 18.85 | 18.65 | 18.73 | 10,691 | +0.01(+0.05%) |
Oct 03, 2012 | 18.73 | 18.73 | 18.64 | 18.72 | 10,451 | +0.07(+0.37%) |
Oct 02, 2012 | 18.59 | 18.72 | 18.59 | 18.65 | 36,816 | +0.01(+0.05%) |
Oct 01, 2012 | 18.75 | 18.75 | 18.60 | 18.64 | 12,591 | -0.01(-0.05%) |
Sep 28, 2012 | 18.62 | 18.66 | 18.54 | 18.65 | 10,708 | +0.06(+0.32%) |
Sep 27, 2012 | 18.56 | 18.65 | 18.55 | 18.59 | 15,628 | +0.05(+0.26%) |
Sep 26, 2012 | 18.57 | 18.62 | 18.52 | 18.54 | 12,127 | -0.03(-0.15%) |
Sep 25, 2012 | 18.65 | 18.66 | 18.57 | 18.57 | 31,776 | -0.09(-0.48%) |
Sep 24, 2012 | 18.67 | 18.73 | 18.63 | 18.66 | 8,603 | -0.08(-0.42%) |
Sep 21, 2012 | 18.57 | 18.77 | 18.57 | 18.74 | 26,082 | +0.08(+0.42%) |
Sep 20, 2012 | 18.64 | 18.67 | 18.56 | 18.66 | 29,436 | +0.00(+0.00%) |
Sep 19, 2012 | 18.57 | 18.71 | 18.57 | 18.66 | 12,314 | +0.01(+0.06%) |
Sep 18, 2012 | 18.75 | 18.75 | 18.59 | 18.65 | 10,144 | +0.06(+0.31%) |
Sep 17, 2012 | 18.66 | 18.68 | 18.58 | 18.59 | 31,790 | -0.16(-0.84%) |
Sep 14, 2012 | 18.61 | 18.77 | 18.61 | 18.75 | 36,235 | +0.06(+0.31%) |
Sep 13, 2012 | 18.57 | 18.74 | 18.53 | 18.69 | 17,715 | +0.04(+0.23%) |
Sep 12, 2012 | 18.72 | 18.72 | 18.58 | 18.65 | 16,586 | -0.05(-0.29%) |
Sep 11, 2012 | 18.60 | 18.72 | 18.60 | 18.70 | 34,509 | +0.12(+0.64%) |
Sep 10, 2012 | 18.13 | 18.61 | 18.13 | 18.58 | 64,995 | +0.02(+0.11%) |
Sep 07, 2012 | 18.46 | 18.61 | 18.41 | 18.56 | 25,549 | +0.01(+0.05%) |
Sep 06, 2012 | 18.50 | 18.55 | 18.42 | 18.55 | 54,183 | +0.11(+0.59%) |
Sep 05, 2012 | 18.54 | 18.54 | 18.41 | 18.44 | 14,372 | -0.03(-0.16%) |
Sep 04, 2012 | 18.57 | 18.57 | 18.42 | 18.47 | 33,567 | -0.05(-0.27%) |
Aug 31, 2012 | 18.38 | 18.59 | 18.38 | 18.52 | 84,299 | +0.09(+0.48%) |
Aug 30, 2012 | 18.33 | 18.44 | 18.29 | 18.43 | 19,108 | +0.09(+0.48%) |
Aug 29, 2012 | 18.37 | 18.40 | 18.33 | 18.35 | 30,384 | -0.12(-0.64%) |
Aug 27, 2012 | 18.50 | 18.53 | 18.44 | 18.46 | 8,765 | -0.07(-0.38%) |
Aug 24, 2012 | 18.57 | 18.60 | 18.48 | 18.53 | 24,982 | -0.05(-0.26%) |
Aug 23, 2012 | 18.61 | 18.61 | 18.50 | 18.58 | 34,369 | -0.03(-0.14%) |
Aug 22, 2012 | 18.60 | 18.62 | 18.56 | 18.61 | 3,066 | +0.03(+0.16%) |
Aug 21, 2012 | 18.57 | 18.62 | 18.57 | 18.58 | 9,687 | -0.01(-0.07%) |
Aug 20, 2012 | 18.67 | 18.67 | 18.55 | 18.59 | 11,249 | -0.07(-0.36%) |
Aug 17, 2012 | 18.57 | 18.66 | 18.56 | 18.66 | 9,882 | +0.04(+0.20%) |
Aug 16, 2012 | 18.57 | 18.62 | 18.57 | 18.62 | 11,160 | +0.07(+0.38%) |
Aug 15, 2012 | 18.57 | 18.60 | 18.52 | 18.55 | 15,767 | +0.05(+0.26%) |
Aug 14, 2012 | 18.46 | 18.56 | 18.46 | 18.50 | 3,414 | -0.04(-0.21%) |
Aug 13, 2012 | 18.55 | 18.56 | 18.46 | 18.54 | 23,080 | -0.05(-0.27%) |
Aug 10, 2012 | 18.50 | 18.64 | 18.50 | 18.59 | 5,103 | +0.05(+0.30%) |
Aug 09, 2012 | 18.71 | 18.71 | 18.49 | 18.54 | 8,072 | +0.01(+0.08%) |
Aug 08, 2012 | 18.56 | 18.57 | 18.50 | 18.52 | 4,658 | +0.04(+0.21%) |
Aug 07, 2012 | 18.43 | 18.50 | 18.43 | 18.48 | 16,346 | +0.17(+0.92%) |
Aug 06, 2012 | 18.31 | 18.47 | 18.31 | 18.32 | 68,626 | -0.08(-0.43%) |
Aug 03, 2012 | 18.36 | 18.52 | 18.26 | 18.39 | 16,246 | +0.24(+1.31%) |
Aug 02, 2012 | 18.30 | 18.47 | 18.12 | 18.16 | 407,323 | -0.10(-0.54%) |
Aug 01, 2012 | 18.34 | 18.44 | 18.24 | 18.26 | 13,114 | -0.01(-0.05%) |
Jul 31, 2012 | 18.37 | 18.37 | 18.25 | 18.27 | 22,659 | -0.16(-0.86%) |
Jul 30, 2012 | 18.55 | 18.57 | 18.39 | 18.42 | 20,164 | -0.05(-0.27%) |
Jul 27, 2012 | 18.48 | 18.64 | 18.45 | 18.47 | 53,492 | +0.00(+0.00%) |
Jul 26, 2012 | 18.42 | 18.55 | 18.42 | 18.47 | 4,566 | +0.14(+0.75%) |
Jul 25, 2012 | 18.35 | 18.35 | 18.30 | 18.34 | 4,302 | +0.07(+0.38%) |
Jul 24, 2012 | 18.37 | 18.37 | 18.21 | 18.27 | 2,492 | -0.01(-0.05%) |
Jul 23, 2012 | 18.30 | 18.36 | 18.28 | 18.28 | 9,820 | -0.18(-0.96%) |
Jul 20, 2012 | 18.26 | 18.48 | 18.26 | 18.45 | 25,283 | -0.08(-0.43%) |
Jul 19, 2012 | 18.48 | 18.60 | 18.39 | 18.53 | 42,244 | +0.04(+0.21%) |
Jul 18, 2012 | 18.40 | 18.52 | 18.39 | 18.49 | 5,622 | +0.08(+0.43%) |
Jul 17, 2012 | 18.34 | 18.49 | 18.32 | 18.41 | 29,874 | +0.12(+0.65%) |
Jul 16, 2012 | 18.29 | 18.34 | 18.15 | 18.30 | 5,446 | +0.00(+0.00%) |
Jul 13, 2012 | 18.43 | 18.46 | 18.26 | 18.30 | 4,200 | -0.01(-0.05%) |
Jul 12, 2012 | 18.14 | 18.31 | 18.13 | 18.31 | 20,421 | +0.04(+0.22%) |
Jul 11, 2012 | 18.06 | 18.46 | 18.06 | 18.27 | 6,860 | +0.01(+0.05%) |
Jul 10, 2012 | 18.29 | 18.35 | 18.21 | 18.26 | 6,955 | -0.03(-0.16%) |
Jul 09, 2012 | 18.21 | 18.33 | 18.21 | 18.29 | 18,502 | -0.04(-0.22%) |
Jul 06, 2012 | 18.12 | 18.36 | 18.12 | 18.33 | 36,703 | -0.07(-0.38%) |
Jul 05, 2012 | 18.32 | 18.43 | 18.28 | 18.39 | 13,711 | -0.24(-1.27%) |
Jul 03, 2012 | 18.79 | 18.85 | 18.62 | 18.63 | 30,159 | -0.14(-0.74%) |
Jul 02, 2012 | 18.67 | 18.78 | 18.59 | 18.77 | 53,412 | +0.31(+1.66%) |
Jun 29, 2012 | 18.19 | 18.58 | 18.16 | 18.46 | 72,433 | +0.53(+2.97%) |
Jun 28, 2012 | 17.79 | 17.96 | 17.69 | 17.93 | 37,627 | +0.05(+0.30%) |
Jun 27, 2012 | 17.91 | 17.92 | 17.76 | 17.88 | 29,962 | -0.00(-0.03%) |
Jun 26, 2012 | 17.88 | 17.96 | 17.88 | 17.88 | 21,928 | -0.09(-0.49%) |
Jun 25, 2012 | 17.98 | 17.98 | 17.89 | 17.97 | 63,740 | -0.07(-0.38%) |
Jun 22, 2012 | 18.15 | 18.16 | 17.99 | 18.04 | 10,074 | -0.03(-0.16%) |
Jun 21, 2012 | 18.22 | 18.25 | 18.04 | 18.07 | 25,590 | -0.19(-1.03%) |
Jun 20, 2012 | 18.36 | 18.38 | 18.22 | 18.26 | 10,426 | -0.10(-0.54%) |
Jun 19, 2012 | 18.09 | 18.37 | 18.09 | 18.36 | 39,251 | +0.34(+1.86%) |
Jun 18, 2012 | 18.07 | 18.07 | 17.94 | 18.02 | 15,749 | -0.13(-0.71%) |
Jun 15, 2012 | 18.21 | 18.27 | 18.11 | 18.15 | 17,230 | +0.13(+0.71%) |
Jun 14, 2012 | 17.93 | 18.09 | 17.89 | 18.02 | 13,305 | +0.12(+0.66%) |
Jun 13, 2012 | 18.00 | 18.05 | 17.89 | 17.90 | 28,803 | -0.08(-0.44%) |
Jun 12, 2012 | 18.15 | 18.15 | 17.96 | 17.98 | 22,595 | -0.05(-0.27%) |
Jun 11, 2012 | 18.37 | 18.40 | 18.03 | 18.03 | 38,157 | -0.32(-1.72%) |
Jun 08, 2012 | 18.24 | 18.38 | 18.19 | 18.35 | 43,921 | +0.00(+0.00%) |
Jun 07, 2012 | 18.20 | 18.37 | 18.20 | 18.35 | 70,932 | +0.09(+0.49%) |
Jun 06, 2012 | 18.36 | 18.43 | 18.24 | 18.26 | 238,187 | -0.11(-0.59%) |
Jun 05, 2012 | 18.18 | 18.40 | 18.18 | 18.36 | 25,868 | +0.29(+1.58%) |
Jun 04, 2012 | 18.20 | 18.21 | 18.01 | 18.08 | 41,049 | -0.03(-0.16%) |
Jun 01, 2012 | 18.16 | 18.36 | 18.07 | 18.11 | 34,402 | -0.30(-1.61%) |
May 31, 2012 | 18.23 | 18.43 | 18.23 | 18.40 | 42,398 | +0.07(+0.38%) |
May 30, 2012 | 18.40 | 18.44 | 18.31 | 18.34 | 56,365 | -0.25(-1.33%) |
May 29, 2012 | 18.59 | 18.71 | 18.49 | 18.58 | 66,118 | -0.02(-0.11%) |
May 25, 2012 | 18.30 | 18.63 | 18.30 | 18.60 | 50,074 | +0.33(+1.78%) |
May 24, 2012 | 18.14 | 18.28 | 18.07 | 18.28 | 46,034 | +0.12(+0.65%) |
May 23, 2012 | 17.84 | 18.24 | 17.53 | 18.16 | 121,408 | +0.36(+2.00%) |
May 22, 2012 | 17.98 | 18.16 | 17.75 | 17.80 | 61,378 | -0.27(-1.48%) |
May 21, 2012 | 18.15 | 18.18 | 18.06 | 18.07 | 48,821 | -0.24(-1.30%) |
May 18, 2012 | 18.43 | 18.43 | 17.96 | 18.31 | 146,707 | -0.07(-0.38%) |
May 17, 2012 | 18.48 | 18.55 | 18.36 | 18.37 | 28,432 | -0.07(-0.38%) |
May 16, 2012 | 18.46 | 18.52 | 18.32 | 18.44 | 64,954 | -0.01(-0.05%) |
May 15, 2012 | 18.32 | 18.55 | 18.32 | 18.45 | 67,550 | -0.07(-0.37%) |
May 14, 2012 | 18.55 | 18.62 | 18.44 | 18.52 | 101,513 | -0.36(-1.88%) |
May 11, 2012 | 18.85 | 18.98 | 18.84 | 18.88 | 18,569 | +0.03(+0.16%) |
May 10, 2012 | 18.84 | 18.94 | 18.79 | 18.85 | 143,191 | +0.09(+0.47%) |
May 09, 2012 | 18.84 | 18.86 | 18.71 | 18.76 | 55,863 | -0.30(-1.56%) |
May 08, 2012 | 19.07 | 19.10 | 18.93 | 19.06 | 41,562 | -0.04(-0.21%) |
May 07, 2012 | 19.11 | 19.16 | 19.08 | 19.10 | 39,480 | -0.02(-0.10%) |
May 04, 2012 | 19.25 | 19.25 | 19.08 | 19.12 | 55,661 | -0.07(-0.36%) |
May 03, 2012 | 19.12 | 19.24 | 19.07 | 19.18 | 100,809 | +0.00(+0.00%) |
May 02, 2012 | 19.20 | 19.34 | 19.12 | 19.18 | 47,164 | -0.10(-0.51%) |
May 01, 2012 | 19.30 | 19.45 | 19.28 | 19.28 | 74,981 | -0.01(-0.05%) |
Apr 30, 2012 | 19.56 | 19.56 | 19.26 | 19.29 | 36,897 | -0.23(-1.16%) |
Apr 27, 2012 | 19.63 | 19.63 | 19.51 | 19.52 | 32,989 | -0.01(-0.05%) |
Apr 26, 2012 | 19.41 | 19.56 | 19.41 | 19.53 | 41,056 | +0.06(+0.30%) |
Apr 25, 2012 | 19.51 | 19.54 | 19.44 | 19.47 | 21,688 | -0.04(-0.20%) |
Apr 24, 2012 | 19.56 | 19.62 | 19.49 | 19.51 | 33,353 | -0.04(-0.20%) |
Apr 23, 2012 | 19.54 | 19.56 | 19.45 | 19.55 | 16,864 | -0.08(-0.40%) |
Apr 20, 2012 | 19.53 | 19.72 | 19.53 | 19.63 | 29,364 | +0.08(+0.41%) |
Apr 19, 2012 | 19.49 | 19.57 | 19.40 | 19.55 | 26,094 | +0.02(+0.10%) |
Apr 18, 2012 | 19.71 | 19.71 | 19.53 | 19.53 | 71,792 | -0.20(-1.00%) |
Apr 17, 2012 | 20.00 | 20.00 | 19.73 | 19.73 | 46,567 | -0.16(-0.80%) |
Apr 16, 2012 | 20.00 | 20.04 | 19.89 | 19.89 | 11,249 | -0.08(-0.40%) |
Apr 13, 2012 | 20.00 | 20.01 | 19.96 | 19.97 | 10,561 | -0.09(-0.44%) |
Apr 12, 2012 | 20.07 | 20.10 | 20.02 | 20.05 | 222,674 | +0.10(+0.50%) |
Apr 11, 2012 | 20.07 | 20.08 | 19.94 | 19.96 | 19,162 | -0.03(-0.15%) |
Apr 10, 2012 | 20.05 | 20.05 | 19.96 | 19.99 | 35,069 | -0.13(-0.64%) |
Apr 09, 2012 | 20.06 | 20.15 | 20.03 | 20.11 | 11,640 | +0.07(+0.34%) |
Apr 05, 2012 | 19.93 | 20.08 | 19.93 | 20.04 | 8,461 | +0.05(+0.25%) |
Apr 04, 2012 | 19.87 | 20.04 | 19.87 | 20.00 | 13,765 | -0.01(-0.05%) |
Apr 03, 2012 | 20.03 | 20.11 | 19.96 | 20.00 | 25,643 | +0.00(+0.00%) |
Apr 02, 2012 | 19.96 | 20.07 | 19.88 | 20.00 | 66,018 | -0.04(-0.20%) |
Mar 30, 2012 | 20.05 | 20.12 | 19.99 | 20.04 | 26,372 | +0.04(+0.20%) |
Mar 29, 2012 | 19.94 | 20.02 | 19.91 | 20.00 | 56,684 | -0.01(-0.05%) |
Mar 28, 2012 | 20.09 | 20.12 | 20.00 | 20.01 | 38,400 | -0.20(-0.98%) |
Mar 27, 2012 | 20.15 | 20.25 | 20.14 | 20.21 | 112,588 | -0.01(-0.05%) |
Mar 26, 2012 | 20.16 | 20.22 | 20.10 | 20.22 | 34,688 | +0.02(+0.10%) |
Mar 23, 2012 | 20.02 | 20.20 | 19.94 | 20.20 | 28,381 | +0.18(+0.89%) |
Mar 22, 2012 | 20.07 | 20.07 | 19.92 | 20.02 | 52,258 | -0.01(-0.05%) |
Mar 21, 2012 | 20.18 | 20.18 | 19.88 | 20.03 | 94,385 | -0.04(-0.20%) |
Mar 20, 2012 | 19.88 | 20.07 | 19.86 | 20.07 | 66,010 | -0.03(-0.15%) |
Mar 19, 2012 | 20.10 | 20.20 | 20.04 | 20.10 | 89,747 | -0.12(-0.59%) |
Mar 16, 2012 | 20.24 | 20.24 | 20.14 | 20.22 | 56,737 | +0.02(+0.10%) |
Mar 15, 2012 | 20.05 | 20.25 | 20.05 | 20.20 | 22,335 | +0.01(+0.04%) |
Mar 14, 2012 | 20.10 | 20.20 | 19.93 | 20.19 | 143,122 | +0.00(+0.01%) |
Mar 13, 2012 | 20.01 | 20.29 | 19.98 | 20.19 | 42,789 | +0.09(+0.44%) |
Mar 12, 2012 | 20.17 | 20.18 | 19.90 | 20.10 | 70,632 | -0.20(-0.97%) |
Mar 09, 2012 | 20.53 | 20.53 | 20.29 | 20.30 | 51,579 | -0.36(-1.72%) |
Mar 08, 2012 | 20.49 | 20.70 | 20.47 | 20.66 | 112,404 | +0.09(+0.43%) |
Mar 07, 2012 | 20.51 | 20.62 | 20.43 | 20.57 | 50,624 | -0.07(-0.34%) |
Mar 06, 2012 | 20.83 | 20.83 | 20.57 | 20.64 | 55,786 | -0.29(-1.37%) |
Mar 05, 2012 | 20.94 | 20.95 | 20.87 | 20.92 | 28,667 | -0.07(-0.33%) |
Mar 02, 2012 | 21.13 | 21.13 | 20.88 | 20.99 | 88,407 | -0.15(-0.70%) |
Mar 01, 2012 | 21.20 | 21.24 | 21.11 | 21.14 | 229,522 | +0.02(+0.09%) |
Feb 29, 2012 | 21.37 | 21.37 | 21.07 | 21.12 | 227,074 | -0.22(-1.02%) |
Feb 28, 2012 | 21.27 | 21.39 | 21.24 | 21.34 | 91,261 | +0.08(+0.37%) |
Feb 27, 2012 | 20.92 | 21.32 | 20.92 | 21.26 | 214,756 | +0.11(+0.51%) |
Feb 24, 2012 | 21.25 | 21.30 | 21.11 | 21.15 | 328,107 | -0.02(-0.09%) |
Feb 23, 2012 | 21.33 | 21.35 | 21.17 | 21.17 | 28,983 | -0.16(-0.74%) |
Feb 22, 2012 | 21.17 | 21.36 | 21.11 | 21.33 | 43,193 | +0.05(+0.23%) |
Feb 21, 2012 | 21.24 | 21.28 | 21.17 | 21.28 | 27,879 | -0.01(-0.05%) |
Feb 17, 2012 | 21.25 | 21.32 | 21.18 | 21.29 | 15,254 | +0.07(+0.33%) |
Feb 16, 2012 | 20.99 | 21.35 | 20.94 | 21.22 | 81,487 | +0.12(+0.56%) |
Feb 15, 2012 | 21.15 | 21.20 | 21.04 | 21.10 | 47,632 | +0.08(+0.38%) |
Feb 14, 2012 | 21.17 | 21.19 | 21.00 | 21.02 | 46,072 | -0.17(-0.79%) |
Feb 13, 2012 | 21.25 | 21.25 | 21.09 | 21.19 | 68,428 | +0.05(+0.23%) |
Feb 10, 2012 | 21.11 | 21.14 | 21.01 | 21.14 | 92,766 | -0.06(-0.30%) |
Feb 09, 2012 | 21.15 | 21.22 | 21.07 | 21.21 | 254,752 | -0.03(-0.16%) |
Feb 08, 2012 | 21.10 | 21.27 | 21.08 | 21.24 | 140,624 | +0.19(+0.89%) |
Feb 07, 2012 | 21.06 | 21.15 | 20.99 | 21.05 | 47,839 | +0.01(+0.05%) |
Feb 06, 2012 | 21.08 | 21.30 | 20.97 | 21.04 | 182,631 | -0.10(-0.47%) |
Feb 03, 2012 | 21.10 | 21.18 | 20.98 | 21.14 | 46,328 | +0.03(+0.14%) |
Feb 02, 2012 | 20.94 | 21.14 | 20.94 | 21.11 | 187,283 | +0.17(+0.80%) |
Feb 01, 2012 | 20.92 | 21.01 | 20.87 | 20.94 | 51,674 | +0.20(+0.95%) |
Jan 31, 2012 | 20.83 | 20.84 | 20.66 | 20.75 | 37,042 | +0.04(+0.19%) |
Jan 30, 2012 | 20.87 | 20.87 | 20.65 | 20.71 | 40,958 | -0.20(-0.94%) |
Jan 27, 2012 | 20.71 | 21.00 | 20.71 | 20.90 | 65,775 | +0.21(+1.00%) |
Jan 26, 2012 | 20.77 | 20.96 | 20.70 | 20.70 | 71,168 | -0.04(-0.19%) |
Jan 25, 2012 | 20.46 | 20.74 | 20.38 | 20.74 | 50,023 | +0.17(+0.82%) |
Jan 24, 2012 | 20.45 | 20.59 | 20.38 | 20.57 | 32,903 | +0.05(+0.24%) |
Jan 23, 2012 | 20.55 | 20.68 | 20.49 | 20.52 | 59,004 | +0.02(+0.10%) |
Jan 20, 2012 | 20.39 | 20.55 | 20.39 | 20.50 | 27,508 | +0.10(+0.48%) |
Jan 19, 2012 | 20.42 | 20.48 | 20.38 | 20.40 | 21,270 | -0.05(-0.24%) |
Jan 18, 2012 | 20.00 | 20.49 | 20.00 | 20.45 | 105,213 | +0.46(+2.32%) |
Jan 17, 2012 | 20.24 | 20.27 | 19.99 | 19.99 | 27,133 | -0.06(-0.30%) |
Jan 13, 2012 | 20.00 | 20.08 | 19.81 | 20.04 | 46,885 | -0.09(-0.44%) |
Jan 12, 2012 | 20.00 | 20.16 | 19.96 | 20.13 | 78,082 | +0.30(+1.49%) |
Jan 11, 2012 | 19.91 | 19.97 | 19.78 | 19.84 | 220,480 | -0.11(-0.54%) |
Jan 10, 2012 | 19.79 | 19.98 | 19.79 | 19.95 | 31,253 | +0.41(+2.07%) |
Jan 09, 2012 | 19.55 | 19.63 | 19.46 | 19.54 | 72,034 | +0.20(+1.02%) |
Jan 06, 2012 | 19.51 | 19.51 | 19.34 | 19.34 | 36,122 | -0.21(-1.06%) |
Jan 05, 2012 | 19.67 | 19.67 | 19.51 | 19.55 | 111,952 | -0.16(-0.80%) |
Jan 04, 2012 | 19.70 | 19.82 | 19.64 | 19.71 | 42,047 | +0.47(+2.47%) |
Dec 30, 2011 | 19.27 | 19.33 | 19.21 | 19.23 | 79,408 | -0.01(-0.08%) |
Dec 29, 2011 | 19.20 | 19.30 | 19.10 | 19.25 | 107,144 | +0.16(+0.85%) |
Dec 28, 2011 | 19.28 | 19.33 | 18.99 | 19.09 | 108,491 | -0.17(-0.87%) |
Dec 27, 2011 | 19.00 | 19.40 | 19.00 | 19.25 | 66,357 | -0.02(-0.10%) |
Dec 23, 2011 | 19.30 | 19.43 | 19.26 | 19.27 | 64,009 | -0.13(-0.66%) |
Dec 21, 2011 | 19.46 | 19.53 | 19.26 | 19.40 | 132,200 | +0.04(+0.18%) |
Dec 20, 2011 | 19.39 | 19.48 | 19.34 | 19.37 | 46,148 | +0.24(+1.24%) |
Dec 19, 2011 | 19.25 | 19.28 | 19.08 | 19.13 | 181,191 | -0.18(-0.91%) |
Dec 16, 2011 | 19.31 | 19.45 | 19.20 | 19.31 | 119,342 | +0.04(+0.20%) |
Dec 15, 2011 | 19.27 | 19.31 | 19.16 | 19.27 | 169,420 | +0.23(+1.20%) |
Dec 14, 2011 | 19.08 | 19.17 | 18.96 | 19.04 | 194,261 | -0.11(-0.60%) |
Dec 13, 2011 | 19.44 | 19.52 | 19.06 | 19.15 | 250,344 | -0.25(-1.30%) |
Dec 12, 2011 | 19.66 | 19.67 | 19.37 | 19.40 | 204,417 | -0.47(-2.37%) |
Dec 09, 2011 | 19.63 | 19.92 | 19.63 | 19.88 | 68,711 | +0.28(+1.42%) |
Dec 08, 2011 | 19.87 | 19.88 | 19.46 | 19.60 | 55,168 | -0.20(-1.00%) |
Dec 07, 2011 | 19.88 | 19.99 | 19.79 | 19.79 | 53,224 | -0.11(-0.54%) |
Dec 06, 2011 | 19.92 | 19.95 | 19.83 | 19.90 | 58,246 | -0.05(-0.27%) |
Dec 05, 2011 | 20.07 | 20.15 | 19.91 | 19.96 | 208,549 | -0.01(-0.04%) |
Dec 02, 2011 | 19.94 | 20.03 | 19.84 | 19.96 | 51,036 | +0.21(+1.05%) |