Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.97 | 26.10 | 25.43 | 25.69 | 350,282 | -0.33(-1.28%) |
Oct 26, 2012 | 25.73 | 26.02 | 26.02 | 26.02 | 144,343 | +0.31(+1.22%) |
Oct 25, 2012 | 25.94 | 25.94 | 25.49 | 25.71 | 288,351 | +0.10(+0.38%) |
Oct 24, 2012 | 25.71 | 25.71 | 25.42 | 25.61 | 159,849 | +0.07(+0.26%) |
Oct 23, 2012 | 25.51 | 25.69 | 25.39 | 25.54 | 138,926 | -0.35(-1.34%) |
Oct 19, 2012 | 26.15 | 26.22 | 25.70 | 25.89 | 252,861 | -0.56(-2.11%) |
Oct 18, 2012 | 26.46 | 26.59 | 26.21 | 26.45 | 127,582 | -0.12(-0.47%) |
Oct 17, 2012 | 26.33 | 26.59 | 26.29 | 26.57 | 95,064 | +0.34(+1.30%) |
Oct 16, 2012 | 26.51 | 26.51 | 26.08 | 26.23 | 86,489 | -0.03(-0.12%) |
Oct 15, 2012 | 26.05 | 26.36 | 25.82 | 26.26 | 85,377 | +0.27(+1.02%) |
Oct 12, 2012 | 26.38 | 26.46 | 25.84 | 26.00 | 80,661 | -0.44(-1.68%) |
Oct 11, 2012 | 26.28 | 26.75 | 26.28 | 26.44 | 63,752 | +0.22(+0.85%) |
Oct 10, 2012 | 26.06 | 26.22 | 25.69 | 26.22 | 141,276 | +0.12(+0.48%) |
Oct 09, 2012 | 26.51 | 26.61 | 25.94 | 26.09 | 71,608 | -0.35(-1.34%) |
Oct 08, 2012 | 26.44 | 26.59 | 26.39 | 26.45 | 52,408 | -0.20(-0.77%) |
Oct 05, 2012 | 27.00 | 27.31 | 26.48 | 26.65 | 128,148 | -0.26(-0.97%) |
Oct 04, 2012 | 26.93 | 27.01 | 26.50 | 26.91 | 112,319 | +0.13(+0.48%) |
Oct 03, 2012 | 26.81 | 27.11 | 26.52 | 26.78 | 69,057 | +0.03(+0.10%) |
Oct 02, 2012 | 27.14 | 27.14 | 26.51 | 26.76 | 137,659 | -0.17(-0.64%) |
Oct 01, 2012 | 27.10 | 27.55 | 26.82 | 26.93 | 110,398 | +0.11(+0.41%) |
Sep 28, 2012 | 26.79 | 27.18 | 26.47 | 26.82 | 129,990 | -0.15(-0.54%) |
Sep 27, 2012 | 26.84 | 27.11 | 26.33 | 26.97 | 151,998 | +0.38(+1.42%) |
Sep 26, 2012 | 26.95 | 26.98 | 26.44 | 26.59 | 204,594 | -0.34(-1.27%) |
Sep 25, 2012 | 27.38 | 27.38 | 26.88 | 26.93 | 183,328 | -0.35(-1.30%) |
Sep 24, 2012 | 27.14 | 27.61 | 26.97 | 27.29 | 174,428 | -0.02(-0.07%) |
Sep 21, 2012 | 27.92 | 27.97 | 27.25 | 27.30 | 503,248 | -0.10(-0.36%) |
Sep 20, 2012 | 27.16 | 27.58 | 27.14 | 27.40 | 101,085 | -0.03(-0.10%) |
Sep 19, 2012 | 27.07 | 27.51 | 25.85 | 27.43 | 173,905 | +0.35(+1.29%) |
Sep 18, 2012 | 26.74 | 27.08 | 26.69 | 27.08 | 234,809 | +0.22(+0.83%) |
Sep 17, 2012 | 26.81 | 26.88 | 26.43 | 26.86 | 123,883 | -0.15(-0.54%) |
Sep 14, 2012 | 26.71 | 27.48 | 26.63 | 27.00 | 239,741 | +0.43(+1.62%) |
Sep 13, 2012 | 25.88 | 27.01 | 25.77 | 26.57 | 171,564 | +0.69(+2.67%) |
Sep 12, 2012 | 25.38 | 25.88 | 25.38 | 25.88 | 89,441 | +0.67(+2.66%) |
Sep 11, 2012 | 25.34 | 25.64 | 25.10 | 25.21 | 149,308 | -0.17(-0.66%) |
Sep 10, 2012 | 25.20 | 25.69 | 24.98 | 25.38 | 113,019 | +0.15(+0.60%) |
Sep 07, 2012 | 25.34 | 25.35 | 25.13 | 25.23 | 87,242 | +0.06(+0.25%) |
Sep 06, 2012 | 24.47 | 25.27 | 24.36 | 25.17 | 186,181 | +0.89(+3.65%) |
Sep 05, 2012 | 24.25 | 24.55 | 24.10 | 24.28 | 132,575 | -0.07(-0.29%) |
Sep 04, 2012 | 24.07 | 24.62 | 23.77 | 24.35 | 146,107 | +0.31(+1.27%) |
Aug 31, 2012 | 24.32 | 24.32 | 23.98 | 24.04 | 94,709 | +0.01(+0.06%) |
Aug 30, 2012 | 24.08 | 24.15 | 23.84 | 24.03 | 75,020 | -0.24(-1.00%) |
Aug 29, 2012 | 24.18 | 24.32 | 24.00 | 24.28 | 105,826 | +0.20(+0.81%) |
Aug 27, 2012 | 24.31 | 24.42 | 23.99 | 24.08 | 128,348 | -0.07(-0.29%) |
Aug 24, 2012 | 23.84 | 24.31 | 23.84 | 24.15 | 80,582 | +0.21(+0.89%) |
Aug 23, 2012 | 24.38 | 24.41 | 23.70 | 23.94 | 182,807 | -0.43(-1.76%) |
Aug 22, 2012 | 24.66 | 24.66 | 24.14 | 24.37 | 69,542 | -0.37(-1.51%) |
Aug 21, 2012 | 24.98 | 25.22 | 24.58 | 24.74 | 89,463 | -0.05(-0.20%) |
Aug 20, 2012 | 24.79 | 24.79 | 24.39 | 24.79 | 80,374 | -0.04(-0.16%) |
Aug 17, 2012 | 24.79 | 24.94 | 24.61 | 24.83 | 152,641 | -0.00(-0.02%) |
Aug 16, 2012 | 24.32 | 24.98 | 24.16 | 24.83 | 112,800 | +0.47(+1.93%) |
Aug 15, 2012 | 24.04 | 24.37 | 23.95 | 24.36 | 170,819 | +0.15(+0.60%) |
Aug 14, 2012 | 24.42 | 24.65 | 24.07 | 24.22 | 163,383 | -0.09(-0.38%) |
Aug 13, 2012 | 24.60 | 24.62 | 23.90 | 24.31 | 105,729 | -0.33(-1.35%) |
Aug 10, 2012 | 24.38 | 24.67 | 24.32 | 24.64 | 101,460 | +0.27(+1.09%) |
Aug 09, 2012 | 24.64 | 24.71 | 24.17 | 24.38 | 178,512 | -0.33(-1.33%) |
Aug 08, 2012 | 24.61 | 24.88 | 24.55 | 24.71 | 94,547 | -0.07(-0.29%) |
Aug 07, 2012 | 24.85 | 25.27 | 24.68 | 24.78 | 136,470 | +0.11(+0.44%) |
Aug 06, 2012 | 25.22 | 25.29 | 24.64 | 24.67 | 148,992 | -0.50(-1.97%) |
Aug 03, 2012 | 24.37 | 25.24 | 24.16 | 25.16 | 147,851 | +1.09(+4.52%) |
Aug 02, 2012 | 24.12 | 24.19 | 23.66 | 24.08 | 172,535 | -0.10(-0.40%) |
Aug 01, 2012 | 25.24 | 25.33 | 24.13 | 24.17 | 171,855 | -0.81(-3.23%) |
Jul 31, 2012 | 25.24 | 25.62 | 24.68 | 24.98 | 290,078 | -0.33(-1.29%) |
Jul 30, 2012 | 25.64 | 25.90 | 25.14 | 25.31 | 112,400 | -0.32(-1.26%) |
Jul 27, 2012 | 25.02 | 25.83 | 24.87 | 25.63 | 220,355 | +0.62(+2.46%) |
Jul 26, 2012 | 25.36 | 25.40 | 24.78 | 25.01 | 116,169 | +0.19(+0.75%) |
Jul 25, 2012 | 24.83 | 24.94 | 24.54 | 24.83 | 104,252 | +0.21(+0.85%) |
Jul 24, 2012 | 24.89 | 24.89 | 24.41 | 24.62 | 154,920 | -0.21(-0.86%) |
Jul 23, 2012 | 24.62 | 25.09 | 24.29 | 24.83 | 145,765 | -0.39(-1.55%) |
Jul 20, 2012 | 25.06 | 25.42 | 24.86 | 25.22 | 126,144 | -0.16(-0.65%) |
Jul 19, 2012 | 25.68 | 26.52 | 24.30 | 25.39 | 241,438 | -0.17(-0.66%) |
Jul 18, 2012 | 25.51 | 25.89 | 25.35 | 25.55 | 350,515 | -0.06(-0.22%) |
Jul 17, 2012 | 24.22 | 25.75 | 24.13 | 25.61 | 466,470 | +1.64(+6.83%) |
Jul 16, 2012 | 24.13 | 24.25 | 23.83 | 23.97 | 179,045 | -0.15(-0.61%) |
Jul 13, 2012 | 23.09 | 24.22 | 23.09 | 24.12 | 206,272 | +1.09(+4.75%) |
Jul 12, 2012 | 22.39 | 23.15 | 22.26 | 23.03 | 176,489 | +0.54(+2.38%) |
Jul 11, 2012 | 22.18 | 22.62 | 22.14 | 22.49 | 181,909 | +0.37(+1.68%) |
Jul 10, 2012 | 22.61 | 22.71 | 22.03 | 22.12 | 81,895 | -0.36(-1.62%) |
Jul 09, 2012 | 22.49 | 22.57 | 22.34 | 22.48 | 116,982 | -0.14(-0.63%) |
Jul 06, 2012 | 22.61 | 22.71 | 22.49 | 22.62 | 52,489 | -0.37(-1.62%) |
Jul 05, 2012 | 22.92 | 23.10 | 22.81 | 23.00 | 94,295 | -0.04(-0.17%) |
Jul 03, 2012 | 22.32 | 23.06 | 22.32 | 23.03 | 71,857 | +0.66(+2.95%) |
Jul 02, 2012 | 22.59 | 22.60 | 21.83 | 22.38 | 213,044 | -0.27(-1.17%) |
Jun 29, 2012 | 22.30 | 22.82 | 22.15 | 22.64 | 199,246 | +0.90(+4.16%) |
Jun 28, 2012 | 21.15 | 21.74 | 21.06 | 21.74 | 117,274 | +0.31(+1.45%) |
Jun 27, 2012 | 21.06 | 21.43 | 20.90 | 21.43 | 74,750 | +0.37(+1.77%) |
Jun 26, 2012 | 21.17 | 21.20 | 20.86 | 21.06 | 77,555 | -0.07(-0.34%) |
Jun 25, 2012 | 21.15 | 21.32 | 20.98 | 21.13 | 91,947 | -0.46(-2.13%) |
Jun 22, 2012 | 21.68 | 21.68 | 21.32 | 21.59 | 292,212 | +0.12(+0.58%) |
Jun 21, 2012 | 22.08 | 22.18 | 21.34 | 21.46 | 148,565 | -0.62(-2.79%) |
Jun 20, 2012 | 22.46 | 22.46 | 21.92 | 22.08 | 133,552 | -0.33(-1.48%) |
Jun 19, 2012 | 21.79 | 22.49 | 21.79 | 22.41 | 144,202 | +0.78(+3.62%) |
Jun 18, 2012 | 21.57 | 21.90 | 21.54 | 21.63 | 148,504 | -0.07(-0.33%) |
Jun 15, 2012 | 21.94 | 21.99 | 21.56 | 21.70 | 645,177 | -0.32(-1.47%) |
Jun 14, 2012 | 21.67 | 22.36 | 21.47 | 22.02 | 267,169 | +0.37(+1.70%) |
Jun 13, 2012 | 21.56 | 21.90 | 21.36 | 21.65 | 310,655 | -0.04(-0.18%) |
Jun 12, 2012 | 21.45 | 21.73 | 21.15 | 21.69 | 205,152 | +0.42(+1.98%) |
Jun 11, 2012 | 22.14 | 22.14 | 21.22 | 21.27 | 199,641 | -0.66(-2.99%) |
Jun 08, 2012 | 21.43 | 22.04 | 21.35 | 21.93 | 137,237 | +0.40(+1.85%) |
Jun 07, 2012 | 21.99 | 22.01 | 21.49 | 21.53 | 163,224 | -0.06(-0.27%) |
Jun 06, 2012 | 20.70 | 21.63 | 20.59 | 21.59 | 193,781 | +1.03(+5.00%) |
Jun 05, 2012 | 20.39 | 20.69 | 20.34 | 20.56 | 240,817 | -0.04(-0.17%) |
Jun 04, 2012 | 20.89 | 20.96 | 20.43 | 20.59 | 141,426 | -0.24(-1.17%) |
Jun 01, 2012 | 21.18 | 21.39 | 20.80 | 20.84 | 224,690 | -0.82(-3.80%) |
May 31, 2012 | 21.98 | 21.98 | 21.42 | 21.66 | 183,826 | -0.34(-1.55%) |
May 30, 2012 | 22.25 | 22.40 | 21.97 | 22.00 | 147,874 | -0.54(-2.38%) |
May 29, 2012 | 22.50 | 23.08 | 22.43 | 22.54 | 346,931 | +0.26(+1.17%) |
May 25, 2012 | 22.26 | 22.32 | 21.95 | 22.28 | 165,818 | +0.08(+0.36%) |
May 24, 2012 | 22.34 | 22.37 | 21.74 | 22.20 | 110,878 | -0.04(-0.18%) |
May 23, 2012 | 21.39 | 22.36 | 21.39 | 22.24 | 196,918 | +0.53(+2.45%) |
May 22, 2012 | 21.77 | 21.87 | 21.50 | 21.71 | 141,910 | +0.05(+0.25%) |
May 21, 2012 | 21.32 | 21.78 | 21.13 | 21.65 | 252,052 | +0.57(+2.71%) |
May 18, 2012 | 21.06 | 21.67 | 20.98 | 21.08 | 221,393 | -0.00(-0.02%) |
May 17, 2012 | 21.61 | 21.64 | 21.05 | 21.09 | 315,341 | -0.64(-2.94%) |
May 16, 2012 | 21.97 | 22.12 | 21.68 | 21.72 | 142,982 | -0.08(-0.37%) |
May 15, 2012 | 21.64 | 22.17 | 21.64 | 21.80 | 176,905 | +0.09(+0.43%) |
May 14, 2012 | 21.46 | 21.97 | 21.46 | 21.71 | 242,887 | -0.06(-0.26%) |
May 11, 2012 | 21.65 | 22.20 | 21.65 | 21.77 | 141,712 | -0.16(-0.75%) |
May 10, 2012 | 21.79 | 22.01 | 21.55 | 21.93 | 132,089 | +0.39(+1.83%) |
May 09, 2012 | 21.33 | 21.83 | 21.33 | 21.54 | 189,750 | -0.14(-0.65%) |
May 08, 2012 | 21.22 | 21.75 | 21.14 | 21.68 | 173,952 | +0.23(+1.05%) |
May 07, 2012 | 21.29 | 21.59 | 21.25 | 21.45 | 134,466 | +0.15(+0.68%) |
May 04, 2012 | 21.89 | 21.89 | 21.26 | 21.31 | 198,351 | -0.63(-2.86%) |
May 03, 2012 | 22.65 | 22.78 | 21.75 | 21.94 | 297,816 | -0.72(-3.16%) |
May 02, 2012 | 22.55 | 22.90 | 22.09 | 22.65 | 137,664 | +0.28(+1.27%) |
May 01, 2012 | 22.12 | 22.71 | 22.08 | 22.37 | 238,556 | +0.19(+0.88%) |
Apr 30, 2012 | 22.78 | 22.82 | 22.13 | 22.17 | 224,446 | -0.69(-3.00%) |
Apr 27, 2012 | 22.50 | 22.93 | 22.19 | 22.86 | 137,261 | +0.47(+2.11%) |
Apr 26, 2012 | 22.18 | 22.40 | 22.07 | 22.39 | 74,306 | +0.06(+0.26%) |
Apr 25, 2012 | 22.14 | 22.44 | 22.14 | 22.33 | 120,023 | +0.42(+1.90%) |
Apr 24, 2012 | 21.54 | 21.98 | 21.48 | 21.91 | 143,124 | +0.37(+1.70%) |
Apr 23, 2012 | 21.63 | 21.66 | 21.31 | 21.55 | 132,193 | -0.49(-2.23%) |
Apr 20, 2012 | 22.08 | 22.32 | 21.75 | 22.04 | 167,491 | +0.48(+2.24%) |
Apr 19, 2012 | 21.90 | 22.05 | 21.40 | 21.55 | 182,852 | -0.38(-1.75%) |
Apr 18, 2012 | 22.34 | 22.40 | 21.92 | 21.94 | 164,616 | -0.60(-2.65%) |
Apr 17, 2012 | 22.53 | 22.80 | 22.51 | 22.54 | 242,571 | +0.27(+1.19%) |
Apr 16, 2012 | 22.01 | 22.55 | 21.83 | 22.27 | 172,494 | +0.31(+1.41%) |
Apr 13, 2012 | 21.83 | 22.03 | 21.79 | 21.96 | 221,924 | -0.04(-0.18%) |
Apr 12, 2012 | 21.41 | 22.17 | 21.41 | 22.00 | 168,309 | +0.62(+2.89%) |
Apr 11, 2012 | 21.32 | 21.47 | 21.11 | 21.38 | 222,567 | +0.37(+1.77%) |
Apr 10, 2012 | 21.24 | 21.40 | 20.97 | 21.01 | 362,248 | -0.09(-0.42%) |
Apr 09, 2012 | 20.79 | 21.31 | 20.61 | 21.10 | 199,681 | -0.14(-0.67%) |
Apr 05, 2012 | 21.19 | 21.44 | 21.04 | 21.24 | 219,185 | -0.13(-0.60%) |
Apr 04, 2012 | 21.67 | 21.91 | 21.25 | 21.37 | 121,290 | -0.55(-2.52%) |
Apr 03, 2012 | 22.02 | 22.13 | 21.81 | 21.92 | 207,422 | -0.18(-0.80%) |
Apr 02, 2012 | 21.67 | 22.21 | 21.54 | 22.10 | 191,392 | +0.40(+1.85%) |
Mar 30, 2012 | 22.11 | 22.11 | 21.68 | 21.70 | 161,837 | -0.18(-0.81%) |
Mar 29, 2012 | 21.74 | 22.03 | 21.72 | 21.87 | 261,510 | +0.06(+0.26%) |
Mar 28, 2012 | 22.26 | 22.37 | 21.62 | 21.82 | 272,332 | -0.39(-1.77%) |
Mar 27, 2012 | 22.62 | 22.85 | 22.19 | 22.21 | 473,008 | -0.44(-1.95%) |
Mar 26, 2012 | 22.28 | 22.72 | 22.23 | 22.65 | 167,602 | +0.69(+3.12%) |
Mar 23, 2012 | 21.96 | 22.01 | 21.74 | 21.97 | 241,365 | -0.02(-0.08%) |
Mar 22, 2012 | 22.05 | 22.13 | 21.83 | 21.98 | 191,154 | -0.38(-1.72%) |
Mar 21, 2012 | 22.30 | 22.46 | 22.00 | 22.37 | 221,465 | +0.12(+0.54%) |
Mar 20, 2012 | 22.48 | 22.63 | 22.22 | 22.25 | 160,498 | -0.49(-2.14%) |
Mar 19, 2012 | 22.59 | 23.05 | 22.50 | 22.74 | 155,922 | +0.08(+0.37%) |
Mar 16, 2012 | 22.75 | 22.75 | 22.47 | 22.65 | 417,820 | +0.00(+0.00%) |
Mar 15, 2012 | 22.51 | 22.80 | 22.51 | 22.65 | 245,353 | +0.08(+0.35%) |
Mar 14, 2012 | 22.56 | 22.84 | 22.40 | 22.57 | 208,637 | -0.09(-0.39%) |
Mar 13, 2012 | 22.44 | 22.68 | 22.17 | 22.66 | 339,747 | +0.30(+1.32%) |
Mar 12, 2012 | 22.55 | 22.62 | 22.25 | 22.36 | 98,630 | -0.24(-1.08%) |
Mar 09, 2012 | 22.26 | 23.21 | 22.16 | 22.61 | 462,216 | +0.29(+1.31%) |
Mar 08, 2012 | 21.55 | 22.38 | 21.55 | 22.32 | 315,570 | +0.98(+4.60%) |
Mar 07, 2012 | 21.14 | 21.41 | 21.04 | 21.33 | 396,255 | +0.29(+1.39%) |
Mar 06, 2012 | 21.44 | 21.71 | 20.89 | 21.04 | 302,039 | -0.73(-3.37%) |
Mar 05, 2012 | 22.20 | 22.20 | 21.61 | 21.78 | 231,909 | -0.54(-2.42%) |
Mar 02, 2012 | 22.43 | 22.60 | 22.15 | 22.32 | 444,446 | -0.06(-0.26%) |
Mar 01, 2012 | 22.19 | 22.44 | 22.04 | 22.37 | 394,857 | +0.26(+1.18%) |
Feb 29, 2012 | 22.63 | 22.78 | 22.10 | 22.11 | 563,845 | -0.55(-2.42%) |
Feb 28, 2012 | 22.75 | 23.04 | 22.50 | 22.66 | 218,394 | -0.12(-0.50%) |
Feb 27, 2012 | 22.66 | 22.86 | 22.22 | 22.78 | 233,162 | -0.17(-0.73%) |
Feb 24, 2012 | 23.39 | 23.39 | 22.92 | 22.94 | 172,785 | -0.48(-2.06%) |
Feb 23, 2012 | 23.46 | 23.57 | 23.29 | 23.43 | 289,344 | -0.07(-0.28%) |
Feb 22, 2012 | 23.32 | 23.68 | 22.75 | 23.49 | 326,648 | +0.15(+0.62%) |
Feb 21, 2012 | 22.23 | 23.49 | 21.44 | 23.35 | 307,799 | -0.20(-0.84%) |
Feb 17, 2012 | 23.50 | 23.71 | 23.25 | 23.54 | 186,688 | +0.06(+0.24%) |
Feb 16, 2012 | 23.04 | 23.69 | 23.01 | 23.49 | 479,074 | +0.46(+2.02%) |
Feb 15, 2012 | 23.51 | 23.51 | 22.86 | 23.02 | 178,756 | -0.40(-1.72%) |
Feb 14, 2012 | 23.57 | 23.70 | 23.20 | 23.43 | 91,311 | -0.34(-1.43%) |
Feb 13, 2012 | 23.53 | 23.77 | 22.69 | 23.77 | 82,330 | +0.54(+2.34%) |
Feb 10, 2012 | 23.37 | 23.50 | 23.10 | 23.22 | 136,732 | -0.44(-1.87%) |
Feb 09, 2012 | 23.67 | 23.75 | 23.46 | 23.66 | 89,317 | +0.01(+0.06%) |
Feb 08, 2012 | 23.56 | 23.69 | 23.24 | 23.65 | 149,420 | +0.08(+0.36%) |
Feb 07, 2012 | 23.34 | 23.64 | 23.13 | 23.57 | 152,157 | +0.13(+0.57%) |
Feb 06, 2012 | 23.58 | 23.67 | 23.35 | 23.43 | 133,261 | -0.19(-0.81%) |
Feb 03, 2012 | 23.24 | 23.67 | 23.24 | 23.63 | 208,375 | +0.70(+3.04%) |
Feb 02, 2012 | 22.90 | 23.22 | 22.87 | 22.93 | 206,887 | +0.04(+0.19%) |
Feb 01, 2012 | 22.34 | 22.95 | 22.08 | 22.88 | 237,828 | +0.78(+3.52%) |
Jan 31, 2012 | 22.28 | 22.41 | 21.96 | 22.11 | 211,566 | +0.01(+0.06%) |
Jan 30, 2012 | 21.95 | 22.29 | 21.75 | 22.09 | 133,863 | -0.01(-0.04%) |
Jan 27, 2012 | 21.79 | 22.21 | 21.79 | 22.10 | 219,333 | +0.15(+0.66%) |
Jan 26, 2012 | 22.03 | 22.03 | 21.63 | 21.96 | 209,990 | +0.11(+0.49%) |
Jan 25, 2012 | 21.79 | 21.90 | 21.56 | 21.85 | 187,648 | -0.00(-0.02%) |
Jan 24, 2012 | 21.45 | 21.90 | 21.28 | 21.85 | 177,120 | +0.26(+1.21%) |
Jan 23, 2012 | 21.68 | 21.86 | 21.46 | 21.59 | 115,387 | -0.10(-0.47%) |
Jan 20, 2012 | 21.65 | 21.77 | 21.40 | 21.70 | 64,684 | +0.03(+0.12%) |
Jan 19, 2012 | 21.61 | 21.77 | 21.45 | 21.67 | 94,696 | +0.21(+0.99%) |
Jan 18, 2012 | 21.42 | 21.51 | 21.24 | 21.46 | 197,184 | +0.04(+0.19%) |
Jan 17, 2012 | 21.54 | 21.68 | 21.36 | 21.42 | 230,237 | +0.13(+0.62%) |
Jan 13, 2012 | 21.39 | 21.65 | 21.22 | 21.28 | 175,809 | -0.43(-1.99%) |
Jan 12, 2012 | 21.47 | 21.77 | 20.77 | 21.72 | 185,041 | +0.34(+1.59%) |
Jan 11, 2012 | 21.18 | 21.46 | 21.06 | 21.38 | 178,563 | +0.15(+0.73%) |
Jan 10, 2012 | 21.12 | 21.39 | 20.88 | 21.22 | 206,246 | +0.45(+2.17%) |
Jan 09, 2012 | 20.47 | 20.90 | 20.13 | 20.77 | 366,981 | +0.35(+1.73%) |
Jan 06, 2012 | 20.56 | 21.07 | 20.26 | 20.42 | 341,181 | -0.12(-0.58%) |
Jan 05, 2012 | 19.90 | 20.62 | 19.88 | 20.54 | 473,061 | +0.43(+2.15%) |
Jan 04, 2012 | 19.90 | 20.28 | 19.88 | 20.11 | 625,475 | +0.87(+4.52%) |
Dec 30, 2011 | 19.09 | 19.70 | 19.10 | 19.24 | 408,041 | +0.15(+0.79%) |
Dec 29, 2011 | 18.93 | 19.35 | 18.88 | 19.09 | 1,349,501 | +0.20(+1.05%) |
Dec 28, 2011 | 19.75 | 19.75 | 18.80 | 18.89 | 439,550 | -0.98(-4.96%) |
Dec 27, 2011 | 19.29 | 20.07 | 19.12 | 19.87 | 315,254 | +0.45(+2.32%) |
Dec 23, 2011 | 19.41 | 19.45 | 19.09 | 19.42 | 221,738 | -0.03(-0.16%) |
Dec 21, 2011 | 19.40 | 19.47 | 18.92 | 19.45 | 110,457 | +0.12(+0.62%) |
Dec 20, 2011 | 18.78 | 19.50 | 18.78 | 19.33 | 159,932 | +0.96(+5.24%) |
Dec 19, 2011 | 18.81 | 19.13 | 18.31 | 18.37 | 145,016 | -0.31(-1.65%) |
Dec 16, 2011 | 18.55 | 18.94 | 18.41 | 18.68 | 700,386 | +0.36(+1.98%) |
Dec 15, 2011 | 18.85 | 18.85 | 18.16 | 18.32 | 275,274 | -0.29(-1.54%) |
Dec 14, 2011 | 19.00 | 19.08 | 18.44 | 18.60 | 320,676 | -0.68(-3.55%) |
Dec 13, 2011 | 19.70 | 19.81 | 19.12 | 19.29 | 449,466 | -0.20(-1.02%) |
Dec 12, 2011 | 19.69 | 20.06 | 19.21 | 19.49 | 155,473 | -0.57(-2.86%) |
Dec 09, 2011 | 19.49 | 20.21 | 19.35 | 20.06 | 179,443 | +0.67(+3.46%) |
Dec 08, 2011 | 20.02 | 20.04 | 19.33 | 19.39 | 135,534 | -0.85(-4.21%) |
Dec 07, 2011 | 20.22 | 20.34 | 19.70 | 20.24 | 127,180 | -0.15(-0.74%) |
Dec 06, 2011 | 20.32 | 20.47 | 20.07 | 20.39 | 163,870 | +0.07(+0.35%) |
Dec 05, 2011 | 20.72 | 20.72 | 20.14 | 20.32 | 182,217 | +0.01(+0.07%) |
Dec 02, 2011 | 20.77 | 20.77 | 20.20 | 20.31 | 120,722 | -0.04(-0.17%) |
Dec 01, 2011 | 20.66 | 20.75 | 20.27 | 20.34 | 215,191 | -0.44(-2.12%) |
Nov 30, 2011 | 19.87 | 20.79 | 19.48 | 20.79 | 615,498 | +1.84(+9.72%) |
Nov 29, 2011 | 19.38 | 19.38 | 18.91 | 18.94 | 191,187 | -0.46(-2.37%) |
Nov 28, 2011 | 19.12 | 19.47 | 18.68 | 19.40 | 275,978 | +1.04(+5.68%) |
Nov 25, 2011 | 18.49 | 18.89 | 18.30 | 18.36 | 133,546 | -0.22(-1.19%) |
Nov 23, 2011 | 19.33 | 19.35 | 18.52 | 18.58 | 200,646 | -0.91(-4.69%) |
Nov 22, 2011 | 19.96 | 19.98 | 19.38 | 19.50 | 162,670 | -0.38(-1.93%) |
Nov 21, 2011 | 20.06 | 20.41 | 19.75 | 19.88 | 219,016 | -0.69(-3.37%) |
Nov 18, 2011 | 20.67 | 20.71 | 20.37 | 20.57 | 177,240 | -0.10(-0.49%) |
Nov 17, 2011 | 20.72 | 21.02 | 20.54 | 20.68 | 277,991 | -0.23(-1.11%) |
Nov 16, 2011 | 21.06 | 21.26 | 20.79 | 20.91 | 270,700 | -0.40(-1.88%) |
Nov 15, 2011 | 20.59 | 21.42 | 20.48 | 21.31 | 172,362 | +0.57(+2.77%) |
Nov 14, 2011 | 21.06 | 21.06 | 20.52 | 20.73 | 148,274 | -0.42(-1.98%) |
Nov 11, 2011 | 20.86 | 21.20 | 20.86 | 21.15 | 159,971 | +0.60(+2.90%) |
Nov 10, 2011 | 20.83 | 20.91 | 20.43 | 20.56 | 207,014 | -0.10(-0.49%) |
Nov 09, 2011 | 21.04 | 21.19 | 20.59 | 20.66 | 290,902 | -1.03(-4.76%) |
Nov 08, 2011 | 21.71 | 21.76 | 20.97 | 21.69 | 265,548 | +0.21(+0.98%) |
Nov 07, 2011 | 21.33 | 21.54 | 20.84 | 21.48 | 269,062 | +0.01(+0.04%) |
Nov 04, 2011 | 22.27 | 22.27 | 21.23 | 21.47 | 571,164 | -1.19(-5.25%) |
Nov 03, 2011 | 22.05 | 23.01 | 21.40 | 22.66 | 564,229 | +0.69(+3.13%) |
Nov 02, 2011 | 20.80 | 22.47 | 20.80 | 21.97 | 731,679 | +2.69(+13.97%) |