Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.45 | 16.64 | 16.25 | 16.31 | 292,739 | -0.07(-0.40%) |
Nov 29, 2012 | 16.24 | 16.62 | 15.98 | 16.37 | 431,850 | +0.13(+0.82%) |
Nov 28, 2012 | 16.31 | 16.42 | 16.04 | 16.24 | 144,740 | -0.11(-0.64%) |
Nov 27, 2012 | 16.44 | 16.74 | 16.28 | 16.35 | 192,682 | -0.18(-1.08%) |
Nov 26, 2012 | 16.57 | 16.84 | 16.34 | 16.52 | 114,997 | -0.38(-2.24%) |
Nov 23, 2012 | 16.57 | 16.90 | 16.48 | 16.90 | 40,133 | +0.40(+2.41%) |
Nov 21, 2012 | 16.51 | 16.56 | 16.27 | 16.51 | 55,880 | +0.04(+0.23%) |
Nov 20, 2012 | 16.36 | 16.56 | 15.94 | 16.47 | 367,149 | +0.05(+0.29%) |
Nov 19, 2012 | 16.17 | 16.54 | 16.04 | 16.42 | 175,602 | +0.34(+2.12%) |
Nov 16, 2012 | 16.01 | 16.19 | 15.58 | 16.08 | 206,943 | +0.00(+0.00%) |
Nov 15, 2012 | 15.85 | 16.11 | 15.73 | 16.08 | 317,268 | +0.20(+1.25%) |
Nov 14, 2012 | 15.72 | 15.90 | 15.44 | 15.88 | 159,534 | +0.11(+0.72%) |
Nov 13, 2012 | 15.65 | 15.87 | 15.58 | 15.77 | 302,823 | -0.01(-0.06%) |
Nov 12, 2012 | 15.87 | 16.22 | 15.76 | 15.78 | 311,063 | -0.02(-0.12%) |
Nov 09, 2012 | 15.63 | 15.94 | 15.56 | 15.80 | 311,560 | +0.17(+1.09%) |
Nov 08, 2012 | 15.81 | 15.97 | 15.61 | 15.63 | 425,983 | -0.22(-1.37%) |
Nov 07, 2012 | 15.86 | 15.92 | 15.58 | 15.84 | 143,165 | -0.12(-0.77%) |
Nov 06, 2012 | 15.96 | 16.07 | 15.87 | 15.97 | 232,563 | +0.07(+0.45%) |
Nov 05, 2012 | 15.83 | 16.00 | 15.58 | 15.89 | 171,804 | +0.10(+0.62%) |
Nov 02, 2012 | 15.40 | 16.07 | 15.26 | 15.80 | 280,741 | +0.49(+3.22%) |
Nov 01, 2012 | 15.19 | 15.43 | 14.80 | 15.30 | 380,243 | +0.08(+0.50%) |
Oct 31, 2012 | 16.42 | 16.58 | 14.75 | 15.23 | 613,150 | -1.34(-8.06%) |
Oct 26, 2012 | 16.52 | 16.56 | 16.56 | 16.56 | 170,331 | +0.06(+0.34%) |
Oct 25, 2012 | 16.70 | 16.73 | 16.38 | 16.51 | 232,491 | -0.06(-0.34%) |
Oct 24, 2012 | 16.54 | 16.73 | 16.42 | 16.56 | 88,976 | +0.06(+0.34%) |
Oct 23, 2012 | 16.53 | 16.60 | 16.42 | 16.51 | 123,195 | -0.09(-0.51%) |
Oct 19, 2012 | 16.81 | 16.84 | 16.50 | 16.59 | 222,784 | -0.31(-1.85%) |
Oct 18, 2012 | 17.05 | 17.13 | 16.81 | 16.90 | 91,227 | -0.14(-0.83%) |
Oct 17, 2012 | 17.05 | 17.11 | 16.92 | 17.05 | 174,695 | +0.00(+0.00%) |
Oct 16, 2012 | 17.07 | 17.22 | 16.89 | 17.05 | 235,505 | +0.09(+0.56%) |
Oct 15, 2012 | 17.28 | 17.32 | 16.91 | 16.95 | 218,994 | -0.26(-1.51%) |
Oct 12, 2012 | 17.33 | 17.43 | 17.17 | 17.21 | 71,773 | -0.22(-1.28%) |
Oct 11, 2012 | 17.53 | 17.66 | 17.39 | 17.43 | 105,881 | +0.08(+0.44%) |
Oct 10, 2012 | 17.49 | 17.58 | 17.28 | 17.36 | 89,904 | -0.08(-0.43%) |
Oct 09, 2012 | 17.97 | 17.98 | 17.42 | 17.43 | 128,303 | -0.49(-2.75%) |
Oct 08, 2012 | 17.99 | 17.99 | 17.76 | 17.93 | 191,617 | -0.14(-0.79%) |
Oct 05, 2012 | 18.34 | 18.42 | 18.02 | 18.07 | 141,144 | -0.26(-1.40%) |
Oct 04, 2012 | 18.44 | 18.60 | 18.09 | 18.32 | 110,059 | -0.07(-0.36%) |
Oct 03, 2012 | 18.48 | 18.60 | 18.24 | 18.39 | 116,300 | -0.06(-0.31%) |
Oct 02, 2012 | 18.33 | 18.66 | 18.00 | 18.45 | 172,073 | +0.22(+1.19%) |
Oct 01, 2012 | 18.48 | 18.66 | 18.01 | 18.23 | 335,438 | -0.18(-0.98%) |
Sep 28, 2012 | 18.53 | 18.78 | 18.26 | 18.41 | 164,138 | -0.22(-1.17%) |
Sep 27, 2012 | 18.70 | 18.82 | 18.45 | 18.63 | 164,336 | -0.09(-0.51%) |
Sep 26, 2012 | 19.23 | 19.45 | 18.69 | 18.72 | 145,585 | -0.51(-2.66%) |
Sep 25, 2012 | 19.36 | 19.62 | 19.09 | 19.23 | 370,757 | +0.01(+0.05%) |
Sep 24, 2012 | 19.10 | 19.44 | 19.10 | 19.22 | 122,739 | +0.05(+0.25%) |
Sep 21, 2012 | 19.41 | 19.41 | 19.01 | 19.18 | 721,273 | +0.10(+0.55%) |
Sep 20, 2012 | 19.11 | 19.21 | 18.97 | 19.07 | 225,975 | -0.09(-0.49%) |
Sep 19, 2012 | 19.31 | 19.42 | 19.09 | 19.17 | 324,142 | -0.09(-0.47%) |
Sep 18, 2012 | 19.25 | 19.43 | 19.17 | 19.26 | 293,731 | +0.02(+0.12%) |
Sep 17, 2012 | 19.46 | 19.59 | 18.94 | 19.23 | 337,708 | -0.34(-1.74%) |
Sep 14, 2012 | 19.65 | 19.84 | 19.46 | 19.57 | 283,575 | +0.09(+0.49%) |
Sep 13, 2012 | 19.20 | 19.78 | 19.19 | 19.48 | 210,876 | +0.28(+1.48%) |
Sep 12, 2012 | 19.32 | 19.32 | 18.78 | 19.20 | 259,782 | -0.03(-0.15%) |
Sep 11, 2012 | 18.84 | 19.28 | 18.83 | 19.22 | 295,495 | +0.43(+2.27%) |
Sep 10, 2012 | 18.71 | 18.85 | 18.59 | 18.80 | 173,979 | +0.09(+0.51%) |
Sep 07, 2012 | 18.84 | 18.89 | 18.58 | 18.70 | 263,238 | -0.02(-0.10%) |
Sep 06, 2012 | 18.66 | 18.99 | 18.50 | 18.72 | 246,147 | +0.17(+0.92%) |
Sep 05, 2012 | 18.82 | 19.02 | 18.47 | 18.55 | 303,469 | -0.35(-1.85%) |
Sep 04, 2012 | 18.36 | 19.02 | 18.24 | 18.90 | 321,418 | +0.59(+3.21%) |
Aug 31, 2012 | 18.76 | 18.81 | 18.25 | 18.31 | 164,753 | -0.27(-1.48%) |
Aug 30, 2012 | 18.37 | 18.72 | 18.19 | 18.59 | 128,318 | +0.09(+0.51%) |
Aug 29, 2012 | 18.19 | 18.52 | 18.19 | 18.49 | 243,391 | +0.33(+1.82%) |
Aug 27, 2012 | 18.24 | 18.43 | 17.99 | 18.16 | 177,684 | -0.04(-0.21%) |
Aug 24, 2012 | 18.31 | 18.48 | 17.99 | 18.20 | 247,256 | -0.19(-1.03%) |
Aug 23, 2012 | 17.94 | 18.57 | 17.84 | 18.39 | 436,875 | +0.96(+5.49%) |
Aug 22, 2012 | 17.43 | 17.63 | 17.30 | 17.43 | 281,496 | -0.01(-0.05%) |
Aug 21, 2012 | 17.30 | 17.59 | 17.24 | 17.44 | 352,857 | +0.25(+1.43%) |
Aug 20, 2012 | 17.26 | 17.48 | 17.05 | 17.20 | 415,783 | -0.09(-0.55%) |
Aug 17, 2012 | 17.22 | 17.39 | 16.94 | 17.29 | 281,470 | +0.04(+0.22%) |
Aug 16, 2012 | 17.14 | 17.37 | 16.77 | 17.25 | 249,844 | +0.07(+0.39%) |
Aug 15, 2012 | 17.05 | 17.20 | 16.97 | 17.19 | 253,017 | +0.11(+0.67%) |
Aug 14, 2012 | 17.26 | 17.56 | 16.96 | 17.07 | 272,109 | -0.08(-0.44%) |
Aug 13, 2012 | 17.05 | 17.26 | 16.78 | 17.15 | 140,560 | +0.03(+0.17%) |
Aug 10, 2012 | 17.01 | 17.19 | 16.96 | 17.12 | 150,281 | +0.09(+0.56%) |
Aug 09, 2012 | 17.13 | 17.32 | 16.96 | 17.03 | 203,714 | -0.14(-0.83%) |
Aug 08, 2012 | 17.05 | 17.23 | 16.92 | 17.17 | 179,578 | +0.01(+0.06%) |
Aug 07, 2012 | 17.58 | 17.59 | 16.93 | 17.16 | 419,362 | -0.02(-0.11%) |
Aug 06, 2012 | 16.60 | 17.34 | 16.56 | 17.18 | 309,815 | +0.63(+3.83%) |
Aug 03, 2012 | 16.48 | 16.66 | 16.21 | 16.54 | 315,315 | +0.28(+1.75%) |
Aug 02, 2012 | 16.18 | 16.48 | 16.07 | 16.26 | 280,102 | +0.05(+0.29%) |
Aug 01, 2012 | 16.24 | 16.63 | 16.06 | 16.21 | 404,561 | -0.01(-0.06%) |
Jul 31, 2012 | 16.18 | 16.85 | 15.91 | 16.22 | 709,749 | -0.61(-3.60%) |
Jul 30, 2012 | 16.58 | 17.11 | 16.37 | 16.83 | 450,215 | +0.26(+1.54%) |
Jul 27, 2012 | 16.33 | 16.84 | 16.18 | 16.57 | 242,250 | +0.30(+1.86%) |
Jul 26, 2012 | 16.42 | 16.66 | 16.10 | 16.27 | 244,829 | +0.06(+0.35%) |
Jul 25, 2012 | 16.25 | 16.35 | 15.98 | 16.21 | 286,199 | +0.02(+0.12%) |
Jul 24, 2012 | 16.52 | 16.53 | 15.95 | 16.19 | 414,774 | -0.32(-1.95%) |
Jul 23, 2012 | 16.50 | 16.93 | 16.10 | 16.52 | 702,174 | +0.46(+2.89%) |
Jul 20, 2012 | 16.57 | 16.70 | 15.98 | 16.05 | 582,501 | -0.47(-2.87%) |
Jul 19, 2012 | 16.96 | 17.05 | 16.50 | 16.52 | 473,316 | -0.43(-2.51%) |
Jul 18, 2012 | 16.87 | 17.28 | 16.81 | 16.95 | 442,487 | +0.00(+0.00%) |
Jul 17, 2012 | 17.68 | 17.80 | 16.76 | 16.95 | 301,044 | -0.06(-0.33%) |
Jul 16, 2012 | 17.87 | 18.01 | 16.89 | 17.01 | 740,832 | -0.65(-3.70%) |
Jul 13, 2012 | 17.39 | 17.98 | 17.39 | 17.66 | 692,679 | +0.30(+1.75%) |
Jul 12, 2012 | 17.16 | 17.51 | 16.68 | 17.36 | 1,052,081 | +0.18(+1.05%) |
Jul 11, 2012 | 18.30 | 18.30 | 17.06 | 17.18 | 1,333,207 | -1.13(-6.16%) |
Jul 10, 2012 | 19.02 | 19.26 | 18.04 | 18.30 | 1,379,608 | -0.62(-3.30%) |
Jul 09, 2012 | 21.40 | 21.67 | 18.70 | 18.93 | 3,598,779 | -4.13(-17.91%) |
Jul 06, 2012 | 23.23 | 23.48 | 22.82 | 23.06 | 120,438 | -0.36(-1.54%) |
Jul 05, 2012 | 23.94 | 24.03 | 23.39 | 23.42 | 155,501 | -0.62(-2.60%) |
Jul 03, 2012 | 24.14 | 24.38 | 23.93 | 24.04 | 167,542 | +0.03(+0.12%) |
Jul 02, 2012 | 23.33 | 24.04 | 23.31 | 24.02 | 276,067 | +0.82(+3.55%) |
Jun 29, 2012 | 23.51 | 23.66 | 23.00 | 23.19 | 233,921 | +0.14(+0.62%) |
Jun 28, 2012 | 22.74 | 23.08 | 22.56 | 23.05 | 261,604 | +0.13(+0.58%) |
Jun 27, 2012 | 22.78 | 23.04 | 22.67 | 22.92 | 155,116 | +0.14(+0.62%) |
Jun 26, 2012 | 22.73 | 23.01 | 22.61 | 22.77 | 172,855 | +0.05(+0.21%) |
Jun 25, 2012 | 22.75 | 23.03 | 22.49 | 22.73 | 167,919 | -0.28(-1.23%) |
Jun 22, 2012 | 22.77 | 23.09 | 22.64 | 23.01 | 836,671 | +0.33(+1.46%) |
Jun 21, 2012 | 23.16 | 23.28 | 22.66 | 22.68 | 267,657 | -0.44(-1.88%) |
Jun 20, 2012 | 23.84 | 24.01 | 23.06 | 23.12 | 339,265 | -0.79(-3.29%) |
Jun 19, 2012 | 23.90 | 24.42 | 23.71 | 23.90 | 383,859 | +0.04(+0.16%) |
Jun 18, 2012 | 22.59 | 23.90 | 22.59 | 23.86 | 421,962 | +1.00(+4.39%) |
Jun 15, 2012 | 22.22 | 22.97 | 22.00 | 22.86 | 529,438 | +0.58(+2.59%) |
Jun 14, 2012 | 22.01 | 22.39 | 21.92 | 22.28 | 289,043 | +0.27(+1.25%) |
Jun 13, 2012 | 21.95 | 22.48 | 21.60 | 22.01 | 410,381 | -0.07(-0.32%) |
Jun 12, 2012 | 21.63 | 22.19 | 21.55 | 22.08 | 5,208,435 | +0.60(+2.80%) |
Jun 11, 2012 | 21.88 | 21.94 | 21.43 | 21.48 | 434,474 | -0.18(-0.83%) |
Jun 08, 2012 | 21.47 | 22.20 | 21.35 | 21.66 | 883,077 | +1.27(+6.22%) |
Jun 07, 2012 | 21.12 | 21.34 | 20.37 | 20.39 | 167,565 | -0.45(-2.14%) |
Jun 06, 2012 | 20.74 | 20.88 | 20.57 | 20.83 | 97,529 | +0.27(+1.29%) |
Jun 05, 2012 | 20.36 | 20.71 | 20.24 | 20.57 | 163,141 | +0.06(+0.28%) |
Jun 04, 2012 | 20.45 | 20.79 | 19.98 | 20.51 | 232,282 | +0.28(+1.40%) |
Jun 01, 2012 | 20.50 | 20.70 | 20.19 | 20.23 | 191,277 | -0.75(-3.57%) |
May 31, 2012 | 21.30 | 21.36 | 20.75 | 20.98 | 198,948 | -0.23(-1.07%) |
May 30, 2012 | 21.47 | 21.57 | 20.99 | 21.20 | 204,778 | -0.51(-2.35%) |
May 29, 2012 | 21.71 | 21.86 | 21.44 | 21.71 | 102,735 | +0.14(+0.66%) |
May 25, 2012 | 21.85 | 21.85 | 21.52 | 21.57 | 135,621 | -0.31(-1.43%) |
May 24, 2012 | 21.76 | 21.89 | 21.35 | 21.88 | 147,699 | +0.24(+1.09%) |
May 23, 2012 | 21.05 | 21.80 | 21.00 | 21.65 | 323,569 | +0.06(+0.26%) |
May 22, 2012 | 22.24 | 22.37 | 21.39 | 21.59 | 157,100 | -0.63(-2.85%) |
May 21, 2012 | 21.10 | 22.37 | 21.10 | 22.23 | 390,814 | +1.21(+5.77%) |
May 18, 2012 | 21.34 | 21.54 | 20.90 | 21.01 | 320,954 | -0.34(-1.60%) |
May 17, 2012 | 22.49 | 22.63 | 21.34 | 21.35 | 228,146 | -1.06(-4.73%) |
May 16, 2012 | 22.55 | 22.77 | 22.41 | 22.41 | 121,842 | -0.14(-0.63%) |
May 15, 2012 | 22.44 | 22.67 | 22.11 | 22.56 | 197,729 | +0.02(+0.08%) |
May 14, 2012 | 22.28 | 22.77 | 22.01 | 22.54 | 248,795 | +0.00(+0.00%) |
May 11, 2012 | 22.39 | 22.72 | 22.13 | 22.54 | 124,532 | -0.04(-0.17%) |
May 10, 2012 | 22.44 | 22.58 | 22.22 | 22.58 | 310,455 | +0.35(+1.58%) |
May 09, 2012 | 21.87 | 22.31 | 21.54 | 22.23 | 301,036 | +0.08(+0.34%) |
May 08, 2012 | 22.16 | 22.28 | 21.70 | 22.15 | 186,187 | -0.17(-0.76%) |
May 07, 2012 | 22.19 | 22.68 | 22.14 | 22.32 | 258,010 | +0.11(+0.51%) |
May 04, 2012 | 22.61 | 22.74 | 22.00 | 22.21 | 317,578 | -0.56(-2.45%) |
May 03, 2012 | 23.28 | 23.29 | 22.56 | 22.77 | 342,833 | -0.62(-2.63%) |
May 02, 2012 | 23.29 | 23.52 | 23.15 | 23.38 | 350,918 | -0.16(-0.68%) |
May 01, 2012 | 23.63 | 23.77 | 23.47 | 23.54 | 714,621 | -0.17(-0.72%) |
Apr 30, 2012 | 23.63 | 23.83 | 23.20 | 23.71 | 662,882 | +0.12(+0.52%) |
Apr 27, 2012 | 22.98 | 23.62 | 22.69 | 23.59 | 258,682 | +0.59(+2.55%) |
Apr 26, 2012 | 22.80 | 23.29 | 22.53 | 23.00 | 236,955 | +0.16(+0.70%) |
Apr 25, 2012 | 22.54 | 22.88 | 22.51 | 22.84 | 210,371 | +0.66(+2.99%) |
Apr 24, 2012 | 22.12 | 22.28 | 21.89 | 22.18 | 348,729 | +0.00(+0.00%) |
Apr 23, 2012 | 22.37 | 22.76 | 21.95 | 22.18 | 224,580 | -0.57(-2.50%) |
Apr 20, 2012 | 23.13 | 23.13 | 22.51 | 22.75 | 151,820 | +0.11(+0.50%) |
Apr 19, 2012 | 22.43 | 22.77 | 22.29 | 22.63 | 158,739 | +0.32(+1.44%) |
Apr 18, 2012 | 22.22 | 22.58 | 21.99 | 22.31 | 202,370 | -0.06(-0.25%) |
Apr 17, 2012 | 22.42 | 22.75 | 22.35 | 22.37 | 147,764 | +0.17(+0.77%) |
Apr 16, 2012 | 22.15 | 22.27 | 21.70 | 22.20 | 217,032 | +0.08(+0.36%) |
Apr 13, 2012 | 22.62 | 22.62 | 21.98 | 22.12 | 263,734 | -0.54(-2.40%) |
Apr 12, 2012 | 22.06 | 22.73 | 22.03 | 22.66 | 178,002 | +0.62(+2.84%) |
Apr 11, 2012 | 22.02 | 22.07 | 21.86 | 22.04 | 286,159 | +0.11(+0.52%) |
Apr 10, 2012 | 22.32 | 22.41 | 21.77 | 21.92 | 426,393 | -0.41(-1.82%) |
Apr 09, 2012 | 22.29 | 22.53 | 22.03 | 22.33 | 265,842 | -0.32(-1.42%) |
Apr 05, 2012 | 22.71 | 22.91 | 22.56 | 22.65 | 246,798 | -0.21(-0.91%) |
Apr 04, 2012 | 22.20 | 22.88 | 22.07 | 22.86 | 362,501 | +0.45(+2.03%) |
Apr 03, 2012 | 22.32 | 22.41 | 22.28 | 22.41 | 149,270 | +0.09(+0.42%) |
Apr 02, 2012 | 22.07 | 22.40 | 22.02 | 22.31 | 108,819 | +0.20(+0.90%) |
Mar 30, 2012 | 22.20 | 22.20 | 21.86 | 22.11 | 209,308 | +0.14(+0.65%) |
Mar 29, 2012 | 22.17 | 22.19 | 21.86 | 21.97 | 224,971 | -0.40(-1.78%) |
Mar 28, 2012 | 22.17 | 22.37 | 22.01 | 22.37 | 214,083 | +0.25(+1.11%) |
Mar 27, 2012 | 22.11 | 22.25 | 21.88 | 22.12 | 219,344 | +0.02(+0.09%) |
Mar 26, 2012 | 21.78 | 22.12 | 21.70 | 22.10 | 341,629 | +0.51(+2.37%) |
Mar 23, 2012 | 21.49 | 21.62 | 21.27 | 21.59 | 110,867 | +0.09(+0.44%) |
Mar 22, 2012 | 21.24 | 21.51 | 21.08 | 21.50 | 118,902 | +0.07(+0.31%) |
Mar 21, 2012 | 21.67 | 21.67 | 21.34 | 21.43 | 231,733 | -0.17(-0.79%) |
Mar 20, 2012 | 21.47 | 21.78 | 21.44 | 21.60 | 137,823 | -0.03(-0.13%) |
Mar 19, 2012 | 20.94 | 21.71 | 20.53 | 21.63 | 209,111 | +0.71(+3.40%) |
Mar 16, 2012 | 21.52 | 21.52 | 20.66 | 20.92 | 541,045 | -0.50(-2.34%) |
Mar 15, 2012 | 21.35 | 21.62 | 21.05 | 21.42 | 173,742 | +0.01(+0.07%) |
Mar 14, 2012 | 21.58 | 21.72 | 21.26 | 21.41 | 215,693 | -0.10(-0.46%) |
Mar 13, 2012 | 21.16 | 21.53 | 20.99 | 21.51 | 144,568 | +0.45(+2.16%) |
Mar 12, 2012 | 21.58 | 21.65 | 20.95 | 21.05 | 127,009 | -0.44(-2.03%) |
Mar 09, 2012 | 21.60 | 21.82 | 21.22 | 21.49 | 269,384 | -0.11(-0.53%) |
Mar 08, 2012 | 21.30 | 21.70 | 21.10 | 21.60 | 233,892 | +0.44(+2.06%) |
Mar 07, 2012 | 20.88 | 21.18 | 20.72 | 21.16 | 183,418 | +0.30(+1.45%) |
Mar 06, 2012 | 21.07 | 21.22 | 20.63 | 20.86 | 157,115 | -0.49(-2.31%) |
Mar 05, 2012 | 21.16 | 21.40 | 20.98 | 21.35 | 158,583 | +0.14(+0.67%) |
Mar 02, 2012 | 21.45 | 21.59 | 20.93 | 21.21 | 303,058 | -0.21(-0.97%) |
Mar 01, 2012 | 21.30 | 21.53 | 21.05 | 21.42 | 236,312 | +0.14(+0.67%) |
Feb 29, 2012 | 21.34 | 21.54 | 21.03 | 21.28 | 308,253 | -0.04(-0.18%) |
Feb 28, 2012 | 21.31 | 21.51 | 21.21 | 21.32 | 370,371 | -0.01(-0.04%) |
Feb 27, 2012 | 21.23 | 21.50 | 20.98 | 21.33 | 135,232 | -0.14(-0.66%) |
Feb 24, 2012 | 21.50 | 21.69 | 21.34 | 21.47 | 203,012 | +0.03(+0.13%) |
Feb 23, 2012 | 21.21 | 21.52 | 21.13 | 21.44 | 172,840 | +0.27(+1.25%) |
Feb 22, 2012 | 21.02 | 21.18 | 20.82 | 21.17 | 416,585 | +0.15(+0.72%) |
Feb 21, 2012 | 21.03 | 21.12 | 20.75 | 21.02 | 298,753 | -0.01(-0.04%) |
Feb 17, 2012 | 21.05 | 21.25 | 20.69 | 21.03 | 265,428 | +0.04(+0.18%) |
Feb 16, 2012 | 20.52 | 21.02 | 20.44 | 20.99 | 305,287 | +0.44(+2.12%) |
Feb 15, 2012 | 20.64 | 20.64 | 20.26 | 20.56 | 200,317 | +0.02(+0.09%) |
Feb 14, 2012 | 20.50 | 20.58 | 20.22 | 20.54 | 206,830 | -0.01(-0.05%) |
Feb 13, 2012 | 20.02 | 20.55 | 19.80 | 20.55 | 390,645 | +0.69(+3.48%) |
Feb 10, 2012 | 20.08 | 20.15 | 19.80 | 19.86 | 227,234 | -0.42(-2.05%) |
Feb 09, 2012 | 20.59 | 20.86 | 20.27 | 20.27 | 245,712 | -0.34(-1.65%) |
Feb 08, 2012 | 20.15 | 20.67 | 20.14 | 20.62 | 489,419 | +0.49(+2.45%) |
Feb 07, 2012 | 19.84 | 20.55 | 18.76 | 20.12 | 654,413 | +0.31(+1.58%) |
Feb 06, 2012 | 19.73 | 20.01 | 19.41 | 19.81 | 264,342 | +0.03(+0.14%) |
Feb 03, 2012 | 19.09 | 19.91 | 19.09 | 19.78 | 285,227 | +1.08(+5.77%) |
Feb 02, 2012 | 18.75 | 18.92 | 18.60 | 18.70 | 579,592 | -0.05(-0.25%) |
Feb 01, 2012 | 18.75 | 18.92 | 18.67 | 18.75 | 543,431 | +0.09(+0.51%) |
Jan 31, 2012 | 18.87 | 18.88 | 18.63 | 18.66 | 383,938 | -0.12(-0.66%) |
Jan 30, 2012 | 18.76 | 18.84 | 18.76 | 18.78 | 360,134 | -0.10(-0.55%) |
Jan 27, 2012 | 18.76 | 18.94 | 18.68 | 18.88 | 206,609 | +0.00(+0.00%) |
Jan 26, 2012 | 18.97 | 19.10 | 18.51 | 18.88 | 348,702 | -0.01(-0.05%) |
Jan 25, 2012 | 18.91 | 19.42 | 18.70 | 18.89 | 516,017 | +0.03(+0.15%) |
Jan 24, 2012 | 18.62 | 18.96 | 18.62 | 18.86 | 164,444 | +0.14(+0.76%) |
Jan 23, 2012 | 18.81 | 18.92 | 18.61 | 18.72 | 87,172 | -0.07(-0.35%) |
Jan 20, 2012 | 18.68 | 18.93 | 18.47 | 18.79 | 163,750 | +0.09(+0.51%) |
Jan 19, 2012 | 18.80 | 19.11 | 18.67 | 18.69 | 205,577 | -0.08(-0.40%) |
Jan 18, 2012 | 18.95 | 19.11 | 18.66 | 18.77 | 349,191 | -0.61(-3.13%) |
Jan 17, 2012 | 19.72 | 19.84 | 19.35 | 19.38 | 148,450 | -0.16(-0.82%) |
Jan 13, 2012 | 19.13 | 19.61 | 19.13 | 19.54 | 110,459 | +0.15(+0.78%) |
Jan 12, 2012 | 19.22 | 19.41 | 18.92 | 19.38 | 138,604 | +0.32(+1.69%) |
Jan 11, 2012 | 19.17 | 19.19 | 18.88 | 19.06 | 256,407 | -0.16(-0.84%) |
Jan 10, 2012 | 18.92 | 19.38 | 18.92 | 19.22 | 339,534 | +0.53(+2.84%) |
Jan 09, 2012 | 19.56 | 19.61 | 18.64 | 18.69 | 635,449 | -0.82(-4.22%) |
Jan 06, 2012 | 19.30 | 19.95 | 19.09 | 19.52 | 659,233 | -0.24(-1.20%) |
Jan 05, 2012 | 19.47 | 19.89 | 19.39 | 19.75 | 174,981 | +0.11(+0.58%) |
Jan 04, 2012 | 19.48 | 19.92 | 19.28 | 19.64 | 926,604 | -0.46(-2.31%) |
Dec 30, 2011 | 20.35 | 20.42 | 20.08 | 20.10 | 98,529 | -0.25(-1.21%) |
Dec 29, 2011 | 20.16 | 20.47 | 20.16 | 20.35 | 117,957 | +0.27(+1.37%) |
Dec 28, 2011 | 20.21 | 20.44 | 20.01 | 20.08 | 88,952 | -0.19(-0.93%) |
Dec 27, 2011 | 20.14 | 20.34 | 20.07 | 20.27 | 168,810 | +0.01(+0.05%) |
Dec 23, 2011 | 20.51 | 20.51 | 19.81 | 20.26 | 103,311 | -0.27(-1.29%) |
Dec 21, 2011 | 20.39 | 20.64 | 20.02 | 20.52 | 77,678 | +0.16(+0.79%) |
Dec 20, 2011 | 20.11 | 20.49 | 20.00 | 20.36 | 196,816 | +0.73(+3.71%) |
Dec 19, 2011 | 19.73 | 20.21 | 19.52 | 19.63 | 122,323 | +0.02(+0.10%) |
Dec 16, 2011 | 19.52 | 19.90 | 19.36 | 19.61 | 248,478 | +0.18(+0.93%) |
Dec 15, 2011 | 19.34 | 19.49 | 19.10 | 19.43 | 135,575 | +0.35(+1.84%) |
Dec 14, 2011 | 18.96 | 19.23 | 18.91 | 19.08 | 183,357 | -0.08(-0.40%) |
Dec 13, 2011 | 18.95 | 19.41 | 18.95 | 19.16 | 308,256 | +0.31(+1.66%) |
Dec 12, 2011 | 18.58 | 18.85 | 18.45 | 18.84 | 116,148 | +0.02(+0.10%) |
Dec 09, 2011 | 18.73 | 19.15 | 18.66 | 18.83 | 239,354 | +0.12(+0.66%) |
Dec 08, 2011 | 19.23 | 19.36 | 18.66 | 18.70 | 181,668 | -0.76(-3.89%) |
Dec 07, 2011 | 19.85 | 20.02 | 19.23 | 19.46 | 109,150 | -0.50(-2.51%) |
Dec 06, 2011 | 20.22 | 20.24 | 19.85 | 19.96 | 126,482 | -0.28(-1.40%) |
Dec 05, 2011 | 19.88 | 20.45 | 19.55 | 20.25 | 286,914 | +0.69(+3.54%) |
Dec 02, 2011 | 19.33 | 19.71 | 19.07 | 19.55 | 157,715 | +0.46(+2.43%) |