Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.64 | 20.64 | 19.97 | 20.41 | 83,458 | +0.51(+2.56%) |
Oct 26, 2012 | 20.79 | 19.90 | 19.90 | 19.90 | 137,292 | -0.69(-3.35%) |
Oct 25, 2012 | 20.07 | 20.66 | 19.95 | 20.58 | 71,219 | +0.66(+3.33%) |
Oct 24, 2012 | 20.05 | 20.13 | 19.67 | 19.92 | 119,939 | +0.26(+1.30%) |
Oct 23, 2012 | 20.02 | 20.13 | 19.31 | 19.67 | 133,981 | -1.02(-4.93%) |
Oct 19, 2012 | 20.87 | 20.87 | 20.66 | 20.69 | 48,205 | -0.13(-0.61%) |
Oct 18, 2012 | 20.81 | 21.02 | 20.79 | 20.81 | 52,337 | -0.08(-0.37%) |
Oct 17, 2012 | 20.79 | 21.04 | 20.79 | 20.89 | 50,019 | +0.13(+0.61%) |
Oct 16, 2012 | 20.99 | 20.99 | 20.69 | 20.76 | 49,852 | -0.03(-0.12%) |
Oct 15, 2012 | 20.84 | 20.97 | 20.66 | 20.79 | 49,473 | +0.13(+0.62%) |
Oct 12, 2012 | 20.94 | 20.97 | 20.61 | 20.66 | 52,632 | -0.20(-0.98%) |
Oct 11, 2012 | 20.79 | 20.94 | 20.61 | 20.87 | 46,782 | +0.23(+1.11%) |
Oct 10, 2012 | 20.79 | 20.81 | 20.56 | 20.64 | 60,769 | -0.15(-0.74%) |
Oct 09, 2012 | 20.81 | 20.94 | 20.74 | 20.79 | 53,079 | +0.00(+0.00%) |
Oct 08, 2012 | 20.64 | 20.97 | 20.53 | 20.79 | 85,883 | -0.13(-0.61%) |
Oct 05, 2012 | 21.02 | 21.09 | 20.79 | 20.92 | 49,180 | -0.03(-0.12%) |
Oct 04, 2012 | 20.69 | 20.94 | 20.36 | 20.94 | 53,751 | +0.26(+1.23%) |
Oct 03, 2012 | 20.51 | 20.81 | 20.36 | 20.69 | 66,463 | +0.18(+0.87%) |
Oct 02, 2012 | 20.69 | 20.89 | 20.43 | 20.51 | 41,505 | -0.20(-0.99%) |
Oct 01, 2012 | 20.84 | 20.97 | 20.66 | 20.71 | 53,216 | -0.13(-0.61%) |
Sep 28, 2012 | 20.76 | 20.92 | 20.74 | 20.84 | 40,232 | +0.03(+0.12%) |
Sep 27, 2012 | 20.92 | 21.17 | 20.66 | 20.81 | 107,495 | -0.13(-0.61%) |
Sep 26, 2012 | 20.87 | 21.04 | 20.48 | 20.94 | 80,403 | +0.13(+0.61%) |
Sep 25, 2012 | 20.58 | 21.04 | 20.55 | 20.81 | 111,248 | +0.36(+1.75%) |
Sep 24, 2012 | 20.28 | 20.66 | 20.15 | 20.46 | 77,427 | +0.13(+0.63%) |
Sep 21, 2012 | 20.36 | 20.63 | 20.25 | 20.33 | 143,063 | +0.00(+0.00%) |
Sep 20, 2012 | 19.69 | 20.36 | 19.59 | 20.33 | 86,573 | +0.48(+2.44%) |
Sep 19, 2012 | 19.56 | 19.87 | 19.51 | 19.84 | 129,057 | +0.23(+1.17%) |
Sep 18, 2012 | 19.51 | 19.95 | 19.51 | 19.62 | 76,155 | +0.00(+0.00%) |
Sep 17, 2012 | 19.62 | 19.72 | 19.51 | 19.62 | 73,098 | +0.00(+0.00%) |
Sep 14, 2012 | 19.56 | 19.72 | 19.54 | 19.62 | 98,682 | +0.00(+0.00%) |
Sep 13, 2012 | 19.74 | 19.77 | 19.54 | 19.62 | 88,970 | -0.03(-0.13%) |
Sep 12, 2012 | 19.51 | 19.72 | 19.39 | 19.64 | 49,057 | +0.25(+1.32%) |
Sep 11, 2012 | 19.77 | 19.77 | 19.39 | 19.39 | 91,373 | -0.25(-1.30%) |
Sep 10, 2012 | 19.72 | 19.92 | 19.44 | 19.64 | 75,576 | +0.13(+0.65%) |
Sep 07, 2012 | 19.64 | 19.64 | 19.39 | 19.51 | 55,306 | -0.10(-0.52%) |
Sep 06, 2012 | 19.90 | 19.97 | 19.33 | 19.62 | 77,412 | -0.03(-0.13%) |
Sep 05, 2012 | 19.39 | 19.77 | 19.23 | 19.64 | 64,196 | +0.38(+1.99%) |
Sep 04, 2012 | 19.77 | 19.97 | 19.18 | 19.26 | 106,598 | -0.38(-1.95%) |
Aug 31, 2012 | 19.64 | 19.69 | 19.36 | 19.64 | 27,532 | +0.18(+0.92%) |
Aug 30, 2012 | 19.56 | 19.62 | 19.26 | 19.46 | 51,561 | -0.15(-0.78%) |
Aug 29, 2012 | 19.67 | 19.82 | 19.51 | 19.62 | 58,334 | -0.15(-0.77%) |
Aug 27, 2012 | 19.72 | 19.95 | 19.46 | 19.77 | 43,570 | +0.10(+0.52%) |
Aug 24, 2012 | 19.26 | 19.67 | 19.16 | 19.67 | 70,772 | +0.03(+0.13%) |
Aug 23, 2012 | 19.67 | 19.77 | 19.51 | 19.64 | 35,802 | -0.13(-0.65%) |
Aug 22, 2012 | 19.77 | 19.95 | 19.49 | 19.77 | 51,957 | +0.03(+0.13%) |
Aug 21, 2012 | 19.90 | 20.05 | 19.69 | 19.74 | 69,338 | -0.10(-0.51%) |
Aug 20, 2012 | 19.90 | 20.10 | 19.82 | 19.84 | 54,320 | -0.05(-0.26%) |
Aug 17, 2012 | 20.15 | 20.15 | 19.72 | 19.90 | 52,819 | +0.03(+0.13%) |
Aug 16, 2012 | 20.41 | 20.41 | 19.74 | 19.87 | 85,012 | -0.38(-1.89%) |
Aug 15, 2012 | 20.33 | 20.41 | 20.03 | 20.25 | 83,853 | +0.23(+1.15%) |
Aug 14, 2012 | 19.62 | 20.23 | 19.44 | 20.02 | 117,722 | +0.51(+2.61%) |
Aug 13, 2012 | 19.54 | 19.64 | 19.41 | 19.51 | 62,419 | +0.03(+0.13%) |
Aug 10, 2012 | 19.51 | 19.67 | 19.41 | 19.49 | 65,923 | +0.00(+0.00%) |
Aug 09, 2012 | 19.67 | 19.69 | 19.41 | 19.49 | 70,217 | -0.18(-0.91%) |
Aug 08, 2012 | 19.64 | 19.87 | 19.64 | 19.67 | 48,858 | -0.13(-0.64%) |
Aug 07, 2012 | 19.87 | 19.87 | 19.62 | 19.79 | 75,653 | +0.03(+0.13%) |
Aug 06, 2012 | 19.31 | 19.95 | 19.31 | 19.77 | 93,620 | +0.51(+2.65%) |
Aug 03, 2012 | 19.67 | 19.72 | 19.26 | 19.26 | 143,845 | -0.17(-0.89%) |
Aug 02, 2012 | 19.90 | 19.93 | 19.36 | 19.43 | 155,687 | -0.42(-2.12%) |
Aug 01, 2012 | 19.80 | 20.05 | 19.53 | 19.85 | 94,856 | +0.25(+1.26%) |
Jul 31, 2012 | 20.17 | 20.18 | 19.53 | 19.60 | 138,707 | -0.42(-2.10%) |
Jul 30, 2012 | 20.17 | 20.42 | 20.00 | 20.02 | 134,830 | -0.07(-0.37%) |
Jul 27, 2012 | 20.05 | 20.30 | 19.90 | 20.10 | 94,643 | +0.17(+0.87%) |
Jul 26, 2012 | 19.93 | 20.17 | 19.55 | 19.93 | 104,374 | +0.47(+2.42%) |
Jul 25, 2012 | 19.33 | 19.70 | 19.06 | 19.46 | 68,387 | +0.40(+2.08%) |
Jul 24, 2012 | 19.80 | 19.93 | 19.01 | 19.06 | 98,426 | -0.67(-3.39%) |
Jul 23, 2012 | 19.73 | 20.12 | 19.31 | 19.73 | 55,740 | -0.07(-0.38%) |
Jul 20, 2012 | 19.90 | 20.15 | 19.78 | 19.80 | 80,424 | -0.20(-0.99%) |
Jul 19, 2012 | 19.97 | 20.17 | 19.80 | 20.00 | 47,423 | +0.04(+0.19%) |
Jul 18, 2012 | 19.80 | 20.05 | 19.58 | 19.96 | 56,423 | +0.11(+0.56%) |
Jul 17, 2012 | 19.31 | 20.00 | 19.31 | 19.85 | 76,051 | +0.52(+2.69%) |
Jul 16, 2012 | 19.18 | 19.53 | 18.99 | 19.33 | 49,223 | -0.02(-0.13%) |
Jul 13, 2012 | 19.23 | 19.53 | 19.06 | 19.36 | 49,790 | +0.21(+1.10%) |
Jul 12, 2012 | 19.01 | 19.43 | 18.81 | 19.15 | 49,217 | -0.16(-0.83%) |
Jul 11, 2012 | 19.11 | 19.55 | 18.98 | 19.31 | 30,028 | +0.19(+0.97%) |
Jul 10, 2012 | 19.55 | 19.75 | 19.06 | 19.12 | 30,544 | -0.41(-2.09%) |
Jul 09, 2012 | 19.33 | 19.55 | 19.31 | 19.53 | 30,836 | +0.17(+0.90%) |
Jul 06, 2012 | 19.26 | 19.36 | 18.96 | 19.36 | 28,317 | -0.02(-0.13%) |
Jul 05, 2012 | 19.08 | 19.46 | 18.96 | 19.38 | 29,262 | +0.15(+0.77%) |
Jul 03, 2012 | 19.08 | 19.36 | 19.01 | 19.23 | 35,868 | +0.17(+0.91%) |
Jul 02, 2012 | 18.66 | 19.06 | 18.64 | 19.06 | 28,066 | +0.35(+1.85%) |
Jun 29, 2012 | 18.91 | 18.91 | 18.24 | 18.71 | 69,282 | +0.17(+0.93%) |
Jun 28, 2012 | 18.44 | 18.56 | 17.75 | 18.54 | 34,767 | +0.15(+0.81%) |
Jun 27, 2012 | 17.82 | 18.56 | 17.82 | 18.39 | 19,637 | +0.52(+2.91%) |
Jun 26, 2012 | 17.82 | 18.02 | 17.62 | 17.87 | 35,204 | +0.00(+0.00%) |
Jun 25, 2012 | 17.95 | 18.14 | 17.62 | 17.87 | 42,132 | -0.40(-2.17%) |
Jun 22, 2012 | 18.61 | 18.69 | 18.19 | 18.27 | 26,475 | -0.12(-0.67%) |
Jun 21, 2012 | 17.90 | 18.61 | 17.90 | 18.39 | 63,902 | +0.42(+2.34%) |
Jun 20, 2012 | 17.82 | 18.24 | 17.72 | 17.97 | 41,477 | +0.27(+1.54%) |
Jun 19, 2012 | 17.52 | 18.02 | 17.48 | 17.70 | 39,386 | +0.25(+1.42%) |
Jun 18, 2012 | 17.35 | 17.70 | 17.33 | 17.45 | 50,451 | +0.02(+0.14%) |
Jun 15, 2012 | 17.75 | 17.82 | 17.33 | 17.43 | 41,188 | -0.37(-2.09%) |
Jun 14, 2012 | 17.52 | 17.85 | 17.28 | 17.80 | 33,263 | +0.42(+2.42%) |
Jun 13, 2012 | 17.38 | 17.57 | 17.33 | 17.38 | 47,699 | -0.20(-1.13%) |
Jun 12, 2012 | 17.57 | 17.82 | 17.33 | 17.57 | 29,393 | +0.10(+0.57%) |
Jun 11, 2012 | 17.75 | 18.07 | 17.40 | 17.48 | 33,996 | -0.11(-0.63%) |
Jun 08, 2012 | 17.33 | 17.82 | 16.96 | 17.59 | 46,348 | +0.26(+1.50%) |
Jun 07, 2012 | 17.57 | 17.82 | 17.20 | 17.33 | 38,010 | +0.12(+0.72%) |
Jun 06, 2012 | 16.86 | 17.23 | 16.73 | 17.20 | 65,545 | +0.50(+2.96%) |
Jun 05, 2012 | 15.92 | 16.81 | 15.92 | 16.71 | 78,041 | +0.74(+4.63%) |
Jun 04, 2012 | 17.45 | 17.62 | 15.37 | 15.97 | 261,549 | -1.46(-8.36%) |
Jun 01, 2012 | 17.70 | 17.95 | 17.20 | 17.43 | 163,905 | -0.67(-3.69%) |
May 31, 2012 | 18.34 | 18.51 | 17.57 | 18.09 | 49,709 | -0.20(-1.08%) |
May 30, 2012 | 18.69 | 18.86 | 18.24 | 18.29 | 65,254 | -0.52(-2.76%) |
May 29, 2012 | 18.69 | 19.06 | 18.64 | 18.81 | 33,777 | +0.15(+0.80%) |
May 25, 2012 | 18.61 | 18.96 | 17.97 | 18.66 | 54,487 | +0.07(+0.40%) |
May 24, 2012 | 18.14 | 18.79 | 18.14 | 18.59 | 57,233 | +0.62(+3.44%) |
May 23, 2012 | 17.85 | 18.07 | 17.57 | 17.97 | 68,290 | -0.02(-0.14%) |
May 22, 2012 | 18.76 | 18.91 | 17.80 | 17.99 | 98,199 | -0.67(-3.58%) |
May 21, 2012 | 18.09 | 18.69 | 17.82 | 18.66 | 123,558 | +0.57(+3.15%) |
May 18, 2012 | 18.69 | 19.01 | 17.75 | 18.09 | 110,566 | -0.64(-3.43%) |
May 17, 2012 | 19.16 | 19.75 | 18.56 | 18.74 | 89,070 | -0.50(-2.57%) |
May 16, 2012 | 19.75 | 20.30 | 19.16 | 19.23 | 67,091 | -0.50(-2.51%) |
May 15, 2012 | 19.90 | 20.05 | 19.63 | 19.73 | 115,362 | +0.45(+2.31%) |
May 14, 2012 | 19.38 | 19.48 | 19.06 | 19.28 | 96,412 | -0.25(-1.27%) |
May 11, 2012 | 19.80 | 19.88 | 19.41 | 19.53 | 44,332 | -0.27(-1.38%) |
May 10, 2012 | 19.48 | 19.90 | 19.46 | 19.80 | 63,482 | +0.45(+2.30%) |
May 09, 2012 | 19.43 | 19.78 | 19.18 | 19.36 | 68,893 | -0.37(-1.88%) |
May 08, 2012 | 18.81 | 19.80 | 18.71 | 19.73 | 140,974 | +0.74(+3.91%) |
May 07, 2012 | 19.48 | 19.48 | 18.81 | 18.98 | 125,187 | -0.72(-3.64%) |
May 04, 2012 | 19.65 | 19.95 | 18.56 | 19.70 | 197,874 | +0.03(+0.16%) |
May 03, 2012 | 20.56 | 20.56 | 19.62 | 19.67 | 264,048 | -0.89(-4.33%) |
May 02, 2012 | 21.14 | 21.16 | 20.35 | 20.56 | 166,598 | -0.46(-2.17%) |
May 01, 2012 | 21.04 | 21.16 | 20.87 | 21.02 | 118,138 | +0.00(+0.00%) |
Apr 30, 2012 | 20.78 | 21.11 | 20.75 | 21.02 | 116,976 | +0.29(+1.39%) |
Apr 27, 2012 | 21.16 | 21.16 | 20.68 | 20.73 | 95,695 | -0.05(-0.23%) |
Apr 26, 2012 | 20.20 | 20.95 | 20.20 | 20.78 | 100,235 | +0.58(+2.86%) |
Apr 25, 2012 | 20.42 | 20.44 | 20.15 | 20.20 | 83,193 | +0.04(+0.18%) |
Apr 24, 2012 | 20.30 | 20.39 | 19.98 | 20.16 | 64,160 | -0.13(-0.65%) |
Apr 23, 2012 | 19.91 | 20.32 | 19.84 | 20.30 | 50,230 | +0.00(+0.00%) |
Apr 20, 2012 | 19.96 | 20.35 | 19.89 | 20.30 | 58,445 | +0.50(+2.55%) |
Apr 19, 2012 | 19.84 | 20.10 | 19.60 | 19.79 | 39,026 | -0.05(-0.24%) |
Apr 18, 2012 | 20.18 | 20.39 | 19.72 | 19.84 | 47,606 | -0.31(-1.55%) |
Apr 17, 2012 | 19.79 | 20.22 | 19.79 | 20.15 | 43,488 | +0.41(+2.07%) |
Apr 16, 2012 | 19.96 | 19.96 | 19.26 | 19.74 | 76,505 | -0.07(-0.36%) |
Apr 13, 2012 | 20.10 | 20.35 | 19.55 | 19.82 | 98,235 | +0.26(+1.35%) |
Apr 12, 2012 | 19.07 | 19.55 | 18.97 | 19.55 | 52,163 | +0.63(+3.30%) |
Apr 11, 2012 | 19.02 | 19.48 | 18.81 | 18.93 | 101,648 | +0.38(+2.08%) |
Apr 10, 2012 | 19.24 | 19.48 | 18.52 | 18.54 | 169,897 | -0.70(-3.63%) |
Apr 09, 2012 | 19.60 | 19.77 | 19.00 | 19.24 | 87,517 | -0.41(-2.08%) |
Apr 05, 2012 | 19.55 | 20.18 | 19.24 | 19.65 | 110,389 | -0.07(-0.37%) |
Apr 04, 2012 | 19.86 | 19.94 | 19.48 | 19.72 | 72,866 | -0.19(-0.97%) |
Apr 03, 2012 | 19.96 | 20.32 | 19.70 | 19.91 | 166,748 | -0.02(-0.12%) |
Apr 02, 2012 | 19.50 | 20.01 | 19.50 | 19.94 | 77,477 | +0.43(+2.22%) |
Mar 30, 2012 | 19.09 | 19.67 | 19.09 | 19.50 | 84,895 | +0.43(+2.27%) |
Mar 29, 2012 | 19.34 | 19.50 | 18.76 | 19.07 | 55,075 | -0.46(-2.34%) |
Mar 28, 2012 | 19.36 | 19.61 | 19.00 | 19.53 | 56,735 | +0.31(+1.63%) |
Mar 27, 2012 | 19.41 | 19.72 | 19.05 | 19.21 | 113,258 | -0.19(-0.99%) |
Mar 26, 2012 | 19.41 | 19.91 | 19.26 | 19.41 | 117,789 | +0.14(+0.75%) |
Mar 23, 2012 | 18.61 | 19.34 | 18.52 | 19.26 | 96,818 | +0.65(+3.49%) |
Mar 22, 2012 | 18.61 | 18.77 | 18.52 | 18.61 | 44,729 | -0.10(-0.51%) |
Mar 21, 2012 | 18.66 | 18.88 | 18.54 | 18.71 | 55,214 | +0.05(+0.26%) |
Mar 20, 2012 | 18.52 | 18.76 | 18.04 | 18.66 | 99,254 | +0.07(+0.39%) |
Mar 19, 2012 | 18.71 | 18.76 | 18.32 | 18.59 | 78,548 | -0.12(-0.64%) |
Mar 16, 2012 | 18.23 | 18.73 | 18.08 | 18.71 | 101,404 | +0.55(+3.05%) |
Mar 15, 2012 | 17.68 | 18.37 | 17.65 | 18.16 | 85,159 | +0.43(+2.44%) |
Mar 14, 2012 | 17.80 | 18.07 | 17.56 | 17.72 | 40,380 | +0.00(+0.00%) |
Mar 13, 2012 | 18.30 | 18.45 | 17.68 | 17.72 | 74,629 | -0.53(-2.90%) |
Mar 12, 2012 | 18.64 | 18.64 | 18.23 | 18.25 | 33,320 | -0.19(-1.04%) |
Mar 09, 2012 | 18.28 | 18.54 | 18.04 | 18.45 | 57,075 | +0.22(+1.19%) |
Mar 08, 2012 | 17.82 | 18.30 | 17.57 | 18.23 | 70,521 | +0.70(+3.98%) |
Mar 07, 2012 | 17.05 | 17.53 | 17.05 | 17.53 | 53,436 | +0.53(+3.11%) |
Mar 06, 2012 | 17.15 | 17.24 | 16.79 | 17.00 | 119,950 | -0.34(-1.94%) |
Mar 05, 2012 | 17.44 | 17.51 | 17.07 | 17.34 | 90,672 | -0.19(-1.10%) |
Mar 02, 2012 | 17.80 | 17.96 | 17.48 | 17.53 | 57,429 | -0.31(-1.75%) |
Mar 01, 2012 | 18.13 | 18.20 | 17.80 | 17.84 | 72,158 | -0.12(-0.67%) |
Feb 29, 2012 | 18.30 | 18.40 | 17.92 | 17.96 | 58,401 | -0.22(-1.19%) |
Feb 28, 2012 | 18.01 | 18.25 | 17.92 | 18.18 | 54,429 | +0.19(+1.07%) |
Feb 27, 2012 | 18.61 | 18.61 | 17.94 | 17.99 | 105,470 | -0.67(-3.61%) |
Feb 24, 2012 | 18.64 | 18.90 | 18.28 | 18.66 | 71,084 | +0.12(+0.65%) |
Feb 23, 2012 | 18.30 | 18.59 | 18.23 | 18.54 | 36,671 | +0.26(+1.45%) |
Feb 22, 2012 | 19.00 | 19.05 | 18.23 | 18.28 | 66,755 | -0.72(-3.80%) |
Feb 21, 2012 | 18.71 | 19.00 | 18.61 | 19.00 | 90,985 | +0.38(+2.07%) |
Feb 17, 2012 | 18.73 | 18.85 | 18.52 | 18.61 | 62,634 | +0.10(+0.52%) |
Feb 16, 2012 | 18.13 | 18.52 | 17.80 | 18.52 | 93,771 | +0.58(+3.22%) |
Feb 15, 2012 | 17.84 | 18.11 | 17.52 | 17.94 | 81,023 | +0.46(+2.61%) |
Feb 14, 2012 | 17.44 | 17.48 | 17.07 | 17.48 | 72,413 | +0.05(+0.28%) |
Feb 13, 2012 | 17.29 | 17.44 | 17.12 | 17.44 | 59,667 | +0.32(+1.90%) |
Feb 10, 2012 | 17.29 | 17.29 | 16.83 | 17.11 | 108,003 | -0.23(-1.32%) |
Feb 09, 2012 | 17.72 | 17.75 | 16.83 | 17.34 | 155,077 | -0.14(-0.83%) |
Feb 08, 2012 | 18.04 | 18.04 | 17.44 | 17.48 | 141,294 | -0.63(-3.45%) |
Feb 07, 2012 | 18.64 | 18.64 | 18.06 | 18.11 | 80,549 | -0.60(-3.21%) |
Feb 06, 2012 | 18.64 | 18.85 | 18.30 | 18.71 | 83,193 | +0.07(+0.39%) |
Feb 03, 2012 | 18.85 | 18.97 | 18.28 | 18.64 | 97,303 | -0.09(-0.48%) |
Feb 02, 2012 | 18.73 | 18.87 | 18.59 | 18.73 | 209,897 | +0.14(+0.75%) |
Feb 01, 2012 | 18.35 | 18.80 | 18.33 | 18.59 | 175,204 | +0.26(+1.40%) |
Jan 31, 2012 | 18.45 | 18.68 | 17.82 | 18.33 | 259,431 | +0.09(+0.51%) |
Jan 30, 2012 | 17.63 | 18.38 | 17.63 | 18.24 | 158,942 | +0.26(+1.43%) |
Jan 27, 2012 | 17.75 | 18.05 | 17.58 | 17.98 | 121,421 | +0.14(+0.79%) |
Jan 26, 2012 | 17.86 | 18.12 | 17.82 | 17.84 | 83,488 | -0.02(-0.13%) |
Jan 25, 2012 | 17.79 | 18.07 | 17.56 | 17.86 | 98,185 | +0.16(+0.92%) |
Jan 24, 2012 | 17.86 | 18.12 | 17.70 | 17.70 | 153,330 | -0.04(-0.20%) |
Jan 23, 2012 | 17.23 | 17.86 | 17.00 | 17.74 | 144,350 | +0.55(+3.19%) |
Jan 20, 2012 | 17.35 | 17.35 | 16.84 | 17.19 | 129,948 | -0.14(-0.81%) |
Jan 19, 2012 | 17.98 | 17.98 | 17.28 | 17.33 | 106,074 | -0.68(-3.76%) |
Jan 18, 2012 | 17.96 | 18.07 | 17.75 | 18.00 | 115,788 | +0.26(+1.45%) |
Jan 17, 2012 | 17.96 | 18.10 | 17.37 | 17.75 | 119,254 | +0.44(+2.56%) |
Jan 13, 2012 | 17.16 | 17.72 | 17.09 | 17.30 | 169,681 | +0.14(+0.82%) |
Jan 12, 2012 | 17.58 | 18.31 | 17.02 | 17.16 | 233,496 | -0.26(-1.47%) |
Jan 11, 2012 | 16.67 | 17.51 | 16.35 | 17.42 | 328,684 | +1.10(+6.72%) |
Jan 10, 2012 | 16.18 | 16.74 | 16.18 | 16.32 | 322,826 | +0.91(+5.91%) |
Jan 09, 2012 | 15.69 | 15.69 | 15.06 | 15.41 | 70,553 | -0.18(-1.12%) |
Jan 06, 2012 | 15.83 | 16.11 | 15.49 | 15.59 | 54,136 | -0.18(-1.11%) |
Jan 05, 2012 | 15.62 | 16.14 | 15.58 | 15.76 | 110,812 | +0.09(+0.60%) |
Jan 04, 2012 | 15.02 | 15.76 | 14.97 | 15.67 | 118,594 | +1.35(+9.46%) |
Dec 30, 2011 | 14.13 | 14.57 | 13.89 | 14.31 | 135,224 | +0.19(+1.32%) |
Dec 29, 2011 | 14.08 | 14.34 | 13.89 | 14.13 | 87,699 | +0.02(+0.17%) |
Dec 28, 2011 | 14.43 | 14.43 | 13.92 | 14.10 | 47,185 | -0.33(-2.27%) |
Dec 27, 2011 | 14.71 | 14.71 | 14.24 | 14.43 | 91,995 | -0.23(-1.59%) |
Dec 23, 2011 | 14.59 | 14.94 | 14.27 | 14.66 | 53,910 | -0.09(-0.63%) |
Dec 21, 2011 | 13.92 | 14.83 | 13.78 | 14.76 | 72,561 | +0.72(+5.16%) |
Dec 20, 2011 | 13.75 | 14.61 | 13.66 | 14.03 | 144,265 | +0.51(+3.80%) |
Dec 19, 2011 | 14.01 | 14.01 | 13.43 | 13.52 | 79,619 | -0.26(-1.86%) |
Dec 16, 2011 | 14.06 | 14.17 | 13.71 | 13.78 | 77,275 | -0.28(-1.99%) |
Dec 15, 2011 | 14.29 | 14.48 | 13.82 | 14.06 | 51,501 | -0.16(-1.15%) |
Dec 14, 2011 | 14.17 | 14.43 | 13.73 | 14.22 | 75,260 | -0.09(-0.65%) |
Dec 13, 2011 | 14.73 | 14.85 | 14.29 | 14.31 | 39,524 | -0.42(-2.85%) |
Dec 12, 2011 | 15.06 | 15.11 | 14.31 | 14.73 | 53,554 | -0.40(-2.62%) |
Dec 09, 2011 | 14.87 | 15.13 | 14.83 | 15.13 | 40,199 | +0.28(+1.89%) |
Dec 08, 2011 | 14.62 | 14.99 | 14.52 | 14.85 | 38,623 | +0.18(+1.19%) |
Dec 07, 2011 | 14.48 | 14.73 | 14.24 | 14.68 | 43,977 | +0.04(+0.24%) |
Dec 06, 2011 | 14.20 | 14.66 | 13.99 | 14.64 | 64,025 | +0.51(+3.64%) |
Dec 05, 2011 | 13.89 | 14.13 | 13.85 | 14.13 | 41,041 | +0.35(+2.54%) |
Dec 02, 2011 | 14.20 | 14.50 | 13.54 | 13.78 | 166,687 | -0.51(-3.60%) |
Dec 01, 2011 | 14.43 | 14.71 | 14.22 | 14.29 | 72,808 | -0.19(-1.29%) |
Nov 30, 2011 | 14.57 | 14.62 | 14.29 | 14.48 | 110,110 | +0.40(+2.82%) |
Nov 29, 2011 | 13.80 | 14.09 | 13.78 | 14.08 | 93,211 | +0.26(+1.86%) |
Nov 28, 2011 | 13.96 | 14.03 | 13.33 | 13.82 | 66,800 | +0.47(+3.50%) |
Nov 25, 2011 | 13.33 | 13.54 | 13.01 | 13.36 | 44,987 | +0.02(+0.17%) |
Nov 23, 2011 | 13.89 | 13.96 | 13.31 | 13.33 | 165,589 | -0.65(-4.67%) |
Nov 22, 2011 | 14.01 | 14.50 | 13.80 | 13.99 | 101,502 | -0.12(-0.83%) |
Nov 21, 2011 | 14.22 | 14.41 | 14.03 | 14.10 | 62,154 | -0.33(-2.27%) |
Nov 18, 2011 | 14.17 | 14.50 | 14.01 | 14.43 | 54,659 | +0.26(+1.81%) |
Nov 17, 2011 | 14.55 | 14.55 | 13.96 | 14.17 | 140,686 | -0.35(-2.41%) |
Nov 16, 2011 | 14.52 | 14.69 | 14.24 | 14.52 | 73,077 | +0.09(+0.65%) |
Nov 15, 2011 | 14.64 | 14.72 | 14.13 | 14.43 | 190,311 | -0.40(-2.68%) |
Nov 14, 2011 | 15.06 | 15.13 | 14.64 | 14.83 | 33,189 | -0.26(-1.70%) |
Nov 11, 2011 | 14.78 | 15.18 | 14.76 | 15.09 | 49,557 | +0.49(+3.36%) |
Nov 10, 2011 | 14.52 | 14.77 | 14.22 | 14.59 | 38,151 | +0.16(+1.13%) |
Nov 09, 2011 | 14.69 | 14.78 | 14.29 | 14.43 | 65,438 | -0.68(-4.48%) |
Nov 08, 2011 | 14.92 | 15.18 | 14.57 | 15.11 | 59,836 | +0.21(+1.41%) |
Nov 07, 2011 | 15.18 | 15.18 | 14.36 | 14.90 | 107,974 | -0.37(-2.45%) |
Nov 04, 2011 | 15.58 | 15.65 | 15.06 | 15.27 | 89,049 | -0.44(-2.82%) |
Nov 03, 2011 | 16.09 | 16.09 | 15.41 | 15.72 | 143,338 | -0.09(-0.55%) |
Nov 02, 2011 | 15.96 | 16.03 | 15.51 | 15.80 | 230,778 | +0.29(+1.89%) |