Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.45 | 19.59 | 19.31 | 19.49 | 103,045 | +0.05(+0.26%) |
Nov 29, 2012 | 19.59 | 19.75 | 19.42 | 19.44 | 66,020 | -0.21(-1.07%) |
Nov 28, 2012 | 19.55 | 19.69 | 19.55 | 19.65 | 52,969 | -0.01(-0.05%) |
Nov 27, 2012 | 19.60 | 19.70 | 19.53 | 19.66 | 89,643 | +0.07(+0.36%) |
Nov 26, 2012 | 19.51 | 19.59 | 19.48 | 19.59 | 97,368 | -0.02(-0.10%) |
Nov 24, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.00(+0.00%) |
Nov 23, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.18(+0.93%) |
Nov 22, 2012 | 19.78 | 19.78 | 19.37 | 19.43 | 29,961 | +0.04(+0.21%) |
Nov 21, 2012 | 19.28 | 19.49 | 19.28 | 19.39 | 71,466 | +0.04(+0.21%) |
Nov 20, 2012 | 19.71 | 19.71 | 19.19 | 19.35 | 149,197 | -0.41(-2.07%) |
Nov 19, 2012 | 19.68 | 19.89 | 19.63 | 19.76 | 62,391 | +0.14(+0.71%) |
Nov 16, 2012 | 19.11 | 19.62 | 19.11 | 19.62 | 47,227 | +0.37(+1.92%) |
Nov 15, 2012 | 19.68 | 19.68 | 19.12 | 19.25 | 59,179 | -0.45(-2.28%) |
Nov 14, 2012 | 19.69 | 19.78 | 19.60 | 19.70 | 306,879 | +0.07(+0.36%) |
Nov 13, 2012 | 19.18 | 19.64 | 19.10 | 19.63 | 130,236 | +0.39(+2.03%) |
Nov 12, 2012 | 19.50 | 19.50 | 19.20 | 19.24 | 38,849 | -0.20(-1.03%) |
Nov 09, 2012 | 19.74 | 19.94 | 19.39 | 19.44 | 51,365 | -0.40(-2.02%) |
Nov 08, 2012 | 20.00 | 20.00 | 19.60 | 19.84 | 66,189 | +0.14(+0.71%) |
Nov 07, 2012 | 19.73 | 19.75 | 19.60 | 19.70 | 68,775 | -0.04(-0.20%) |
Nov 06, 2012 | 19.61 | 19.82 | 19.48 | 19.74 | 35,076 | +0.18(+0.92%) |
Nov 05, 2012 | 19.91 | 20.03 | 19.09 | 19.56 | 162,156 | -0.35(-1.76%) |
Nov 02, 2012 | 19.71 | 20.09 | 19.51 | 19.91 | 113,010 | +0.24(+1.22%) |
Nov 01, 2012 | 19.55 | 20.20 | 19.55 | 19.67 | 95,669 | +0.07(+0.36%) |
Oct 31, 2012 | 19.30 | 19.73 | 19.30 | 19.60 | 91,292 | +0.30(+1.55%) |
Oct 30, 2012 | 19.31 | 19.41 | 19.30 | 19.30 | 25,225 | -0.09(-0.46%) |
Oct 29, 2012 | 19.40 | 19.45 | 19.27 | 19.39 | 25,984 | -0.10(-0.51%) |
Oct 26, 2012 | 19.30 | 19.58 | 19.28 | 19.49 | 101,591 | +0.05(+0.26%) |
Oct 25, 2012 | 19.63 | 19.85 | 19.30 | 19.44 | 137,943 | -0.17(-0.87%) |
Oct 24, 2012 | 19.57 | 19.80 | 19.15 | 19.61 | 204,830 | +0.05(+0.26%) |
Oct 23, 2012 | 18.70 | 19.94 | 18.61 | 19.56 | 400,445 | +0.35(+1.82%) |
Oct 19, 2012 | 19.50 | 19.68 | 19.11 | 19.21 | 101,317 | -0.38(-1.94%) |
Oct 18, 2012 | 19.75 | 19.78 | 19.32 | 19.59 | 60,847 | -0.21(-1.06%) |
Oct 17, 2012 | 19.76 | 19.80 | 19.55 | 19.80 | 100,550 | +0.00(+0.00%) |
Oct 16, 2012 | 19.50 | 19.90 | 19.49 | 19.80 | 98,377 | +0.20(+1.02%) |
Oct 15, 2012 | 19.77 | 19.77 | 19.30 | 19.60 | 114,284 | -0.16(-0.81%) |
Oct 12, 2012 | 19.88 | 19.98 | 19.69 | 19.76 | 163,954 | -0.15(-0.75%) |
Oct 11, 2012 | 20.50 | 20.50 | 19.80 | 19.91 | 153,717 | -0.51(-2.50%) |
Oct 10, 2012 | 20.42 | 20.55 | 20.40 | 20.42 | 97,076 | -0.02(-0.10%) |
Oct 09, 2012 | 20.55 | 20.55 | 20.23 | 20.44 | 65,626 | -0.12(-0.58%) |
Oct 05, 2012 | 20.56 | 20.56 | 20.56 | 0 | -0.09(-0.44%) | |
Oct 04, 2012 | 20.43 | 20.74 | 20.43 | 20.65 | 59,762 | +0.10(+0.49%) |
Oct 03, 2012 | 20.75 | 20.80 | 20.44 | 20.55 | 60,609 | -0.25(-1.20%) |
Oct 02, 2012 | 20.81 | 20.83 | 20.75 | 20.80 | 61,334 | +0.08(+0.39%) |
Oct 01, 2012 | 20.81 | 20.94 | 20.71 | 20.72 | 86,498 | -0.16(-0.77%) |
Sep 28, 2012 | 20.34 | 21.12 | 20.33 | 20.88 | 200,771 | +0.33(+1.61%) |
Sep 27, 2012 | 20.29 | 20.69 | 20.27 | 20.55 | 141,619 | +0.24(+1.18%) |
Sep 26, 2012 | 20.38 | 20.41 | 20.02 | 20.31 | 199,453 | -0.08(-0.39%) |
Sep 25, 2012 | 20.40 | 20.49 | 20.29 | 20.39 | 127,388 | -0.12(-0.59%) |
Sep 24, 2012 | 20.40 | 20.72 | 20.34 | 20.51 | 123,931 | +0.07(+0.34%) |
Sep 21, 2012 | 20.88 | 20.89 | 20.33 | 20.44 | 991,177 | -0.40(-1.92%) |
Sep 20, 2012 | 21.10 | 21.18 | 20.67 | 20.84 | 211,888 | -0.32(-1.51%) |
Sep 19, 2012 | 21.09 | 21.26 | 21.02 | 21.16 | 118,353 | +0.07(+0.33%) |
Sep 18, 2012 | 21.03 | 21.20 | 20.81 | 21.09 | 125,624 | +0.09(+0.43%) |
Sep 17, 2012 | 21.05 | 21.09 | 20.76 | 21.00 | 99,511 | -0.09(-0.43%) |
Sep 14, 2012 | 20.95 | 21.29 | 20.95 | 21.09 | 102,841 | +0.18(+0.86%) |
Sep 13, 2012 | 20.66 | 21.08 | 20.59 | 20.91 | 102,311 | +0.24(+1.16%) |
Sep 12, 2012 | 20.71 | 20.82 | 20.65 | 20.67 | 97,245 | -0.08(-0.39%) |
Sep 11, 2012 | 20.50 | 20.89 | 20.50 | 20.75 | 89,433 | +0.33(+1.62%) |
Sep 10, 2012 | 20.28 | 20.58 | 20.28 | 20.42 | 178,922 | +0.07(+0.34%) |
Sep 07, 2012 | 20.66 | 20.80 | 20.03 | 20.35 | 106,376 | -0.14(-0.68%) |
Sep 06, 2012 | 20.30 | 20.80 | 20.16 | 20.49 | 149,477 | +0.24(+1.19%) |
Sep 05, 2012 | 20.24 | 20.26 | 20.01 | 20.25 | 49,180 | +0.06(+0.30%) |
Sep 04, 2012 | 20.25 | 20.34 | 20.01 | 20.19 | 45,506 | -0.08(-0.39%) |
Aug 31, 2012 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.65%) | |
Aug 30, 2012 | 20.73 | 20.74 | 20.02 | 20.14 | 82,032 | -0.60(-2.89%) |
Aug 29, 2012 | 20.67 | 20.92 | 20.55 | 20.74 | 93,796 | +0.10(+0.48%) |
Aug 27, 2012 | 20.67 | 20.70 | 20.41 | 20.64 | 110,574 | -0.07(-0.34%) |
Aug 24, 2012 | 20.56 | 20.80 | 20.56 | 20.71 | 57,503 | +0.14(+0.68%) |
Aug 23, 2012 | 20.88 | 20.88 | 20.50 | 20.57 | 38,455 | -0.31(-1.48%) |
Aug 22, 2012 | 20.76 | 20.90 | 20.61 | 20.88 | 61,732 | +0.06(+0.29%) |
Aug 21, 2012 | 20.76 | 20.82 | 20.70 | 20.82 | 346,989 | +0.02(+0.10%) |
Aug 20, 2012 | 21.10 | 21.10 | 20.72 | 20.80 | 85,891 | -0.31(-1.47%) |
Aug 17, 2012 | 21.00 | 21.18 | 20.75 | 21.11 | 42,931 | +0.15(+0.72%) |
Aug 16, 2012 | 21.10 | 21.10 | 20.85 | 20.96 | 29,631 | -0.14(-0.66%) |
Aug 15, 2012 | 21.20 | 21.20 | 21.02 | 21.10 | 132,415 | -0.10(-0.47%) |
Aug 14, 2012 | 21.15 | 21.29 | 21.05 | 21.20 | 49,005 | +0.05(+0.24%) |
Aug 13, 2012 | 21.07 | 21.24 | 21.06 | 21.15 | 38,469 | -0.08(-0.38%) |
Aug 11, 2012 | 21.15 | 21.34 | 21.05 | 21.23 | 39,117 | +0.00(+0.00%) |
Aug 10, 2012 | 21.15 | 21.34 | 21.05 | 21.23 | 39,117 | +0.10(+0.47%) |
Aug 09, 2012 | 20.95 | 21.21 | 20.90 | 21.13 | 88,497 | +0.24(+1.15%) |
Aug 08, 2012 | 20.93 | 21.08 | 20.79 | 20.89 | 93,961 | -0.13(-0.62%) |
Aug 07, 2012 | 20.88 | 21.18 | 20.76 | 21.02 | 48,204 | +0.31(+1.50%) |
Aug 03, 2012 | 20.71 | 20.71 | 20.71 | 0 | +0.30(+1.47%) | |
Aug 02, 2012 | 20.64 | 20.64 | 20.12 | 20.41 | 106,961 | -0.26(-1.26%) |
Aug 01, 2012 | 20.85 | 21.00 | 20.65 | 20.67 | 38,138 | -0.18(-0.86%) |
Jul 31, 2012 | 21.00 | 21.09 | 20.59 | 20.85 | 166,138 | -0.10(-0.48%) |
Jul 30, 2012 | 20.90 | 21.15 | 20.83 | 20.95 | 29,750 | +0.05(+0.24%) |
Jul 27, 2012 | 20.90 | 21.02 | 20.77 | 20.90 | 65,244 | -0.14(-0.67%) |
Jul 26, 2012 | 20.33 | 21.21 | 20.33 | 21.04 | 83,592 | +0.71(+3.49%) |
Jul 25, 2012 | 20.53 | 20.53 | 20.21 | 20.33 | 152,086 | -0.07(-0.34%) |
Jul 24, 2012 | 20.69 | 20.97 | 20.33 | 20.40 | 113,756 | -0.31(-1.50%) |
Jul 23, 2012 | 20.88 | 20.88 | 20.47 | 20.71 | 89,227 | -0.27(-1.29%) |
Jul 20, 2012 | 21.01 | 21.23 | 20.91 | 20.98 | 23,534 | -0.09(-0.43%) |
Jul 19, 2012 | 20.93 | 21.15 | 20.93 | 21.07 | 42,329 | +0.12(+0.57%) |
Jul 18, 2012 | 21.02 | 21.20 | 20.92 | 20.95 | 68,309 | -0.19(-0.90%) |
Jul 17, 2012 | 20.96 | 21.24 | 20.92 | 21.14 | 91,089 | +0.21(+1.00%) |
Jul 16, 2012 | 21.04 | 21.04 | 20.70 | 20.93 | 45,140 | -0.11(-0.52%) |
Jul 13, 2012 | 20.90 | 21.11 | 20.78 | 21.04 | 93,058 | +0.14(+0.67%) |
Jul 12, 2012 | 21.06 | 21.21 | 20.90 | 20.90 | 93,204 | -0.24(-1.14%) |
Jul 11, 2012 | 21.43 | 21.45 | 21.01 | 21.14 | 82,935 | -0.10(-0.47%) |
Jul 10, 2012 | 21.47 | 21.48 | 21.15 | 21.24 | 67,003 | -0.28(-1.30%) |
Jul 09, 2012 | 21.51 | 21.59 | 21.42 | 21.52 | 68,578 | -0.09(-0.42%) |
Jul 06, 2012 | 22.00 | 22.00 | 21.53 | 21.61 | 106,881 | -0.26(-1.19%) |
Jul 05, 2012 | 22.23 | 22.23 | 21.80 | 21.87 | 132,427 | -0.50(-2.24%) |
Jul 04, 2012 | 21.99 | 22.37 | 21.99 | 22.37 | 12,300 | +0.38(+1.73%) |
Jul 03, 2012 | 21.81 | 22.23 | 21.62 | 21.99 | 90,487 | +0.04(+0.18%) |
Jun 29, 2012 | 21.95 | 21.95 | 21.95 | 0 | +0.70(+3.29%) | |
Jun 28, 2012 | 20.86 | 21.28 | 20.74 | 21.25 | 106,255 | +0.27(+1.29%) |
Jun 27, 2012 | 20.51 | 21.00 | 20.39 | 20.98 | 111,041 | +0.52(+2.54%) |
Jun 26, 2012 | 20.35 | 20.48 | 20.07 | 20.46 | 241,206 | +0.17(+0.84%) |
Jun 25, 2012 | 20.70 | 20.70 | 19.95 | 20.29 | 145,373 | -0.40(-1.93%) |
Jun 22, 2012 | 20.68 | 20.80 | 20.66 | 20.69 | 202,044 | +0.07(+0.34%) |
Jun 21, 2012 | 21.10 | 21.10 | 20.56 | 20.62 | 161,098 | -0.52(-2.46%) |
Jun 20, 2012 | 20.96 | 21.35 | 20.96 | 21.14 | 110,105 | +0.19(+0.91%) |
Jun 19, 2012 | 20.65 | 20.99 | 20.65 | 20.95 | 74,693 | +0.30(+1.45%) |
Jun 18, 2012 | 20.85 | 20.86 | 20.54 | 20.65 | 216,328 | -0.17(-0.82%) |
Jun 15, 2012 | 20.88 | 21.03 | 20.79 | 20.82 | 113,186 | -0.08(-0.38%) |
Jun 14, 2012 | 21.09 | 21.12 | 20.86 | 20.90 | 171,203 | -0.18(-0.85%) |
Jun 13, 2012 | 21.31 | 21.31 | 21.07 | 21.08 | 86,526 | -0.23(-1.08%) |
Jun 12, 2012 | 21.18 | 21.36 | 21.15 | 21.31 | 87,806 | +0.16(+0.76%) |
Jun 11, 2012 | 21.45 | 21.52 | 21.10 | 21.15 | 98,515 | -0.05(-0.24%) |
Jun 08, 2012 | 21.79 | 21.79 | 21.15 | 21.20 | 129,547 | -0.60(-2.75%) |
Jun 07, 2012 | 21.95 | 22.05 | 21.75 | 21.80 | 211,960 | -0.11(-0.50%) |
Jun 06, 2012 | 21.35 | 22.00 | 21.35 | 21.91 | 111,214 | +0.66(+3.11%) |
Jun 05, 2012 | 20.55 | 21.39 | 20.55 | 21.25 | 151,275 | +0.68(+3.31%) |
Jun 04, 2012 | 20.61 | 20.82 | 20.48 | 20.57 | 86,477 | -0.06(-0.29%) |
Jun 02, 2012 | 21.30 | 21.30 | 20.59 | 20.63 | 193,417 | +0.00(+0.00%) |
Jun 01, 2012 | 21.30 | 21.30 | 20.59 | 20.63 | 193,417 | -0.72(-3.37%) |
May 31, 2012 | 21.20 | 21.35 | 21.07 | 21.35 | 149,970 | +0.15(+0.71%) |
May 30, 2012 | 21.24 | 21.30 | 21.15 | 21.20 | 88,115 | -0.04(-0.19%) |
May 29, 2012 | 21.11 | 21.42 | 21.11 | 21.24 | 67,035 | +0.00(+0.00%) |
May 28, 2012 | 21.02 | 21.30 | 21.02 | 21.24 | 20,398 | -0.03(-0.14%) |
May 25, 2012 | 21.24 | 21.41 | 21.13 | 21.27 | 49,741 | +0.01(+0.05%) |
May 24, 2012 | 21.17 | 21.29 | 21.08 | 21.26 | 183,661 | +0.07(+0.33%) |
May 23, 2012 | 20.91 | 21.21 | 20.76 | 21.19 | 81,119 | +0.20(+0.95%) |
May 22, 2012 | 21.00 | 21.03 | 20.52 | 20.99 | 175,594 | +0.20(+0.96%) |
May 18, 2012 | 20.79 | 20.79 | 20.79 | 0 | -0.22(-1.05%) | |
May 17, 2012 | 21.55 | 21.55 | 20.97 | 21.01 | 64,598 | -0.56(-2.60%) |
May 16, 2012 | 21.50 | 21.84 | 21.50 | 21.57 | 49,748 | +0.06(+0.28%) |
May 15, 2012 | 21.86 | 21.86 | 21.50 | 21.51 | 131,883 | -0.16(-0.74%) |
May 14, 2012 | 21.79 | 21.85 | 21.67 | 21.67 | 77,669 | -0.17(-0.78%) |
May 11, 2012 | 21.79 | 22.28 | 21.79 | 21.84 | 48,129 | -0.07(-0.32%) |
May 10, 2012 | 21.41 | 22.06 | 21.41 | 21.91 | 83,897 | +0.50(+2.34%) |
May 09, 2012 | 21.39 | 21.54 | 21.10 | 21.41 | 300,911 | +0.02(+0.09%) |
May 08, 2012 | 21.78 | 21.80 | 21.13 | 21.39 | 233,042 | -0.36(-1.66%) |
May 07, 2012 | 21.99 | 21.99 | 21.66 | 21.75 | 247,344 | -0.25(-1.14%) |
May 04, 2012 | 22.35 | 22.35 | 21.99 | 22.00 | 121,088 | -0.36(-1.61%) |
May 03, 2012 | 22.50 | 22.69 | 22.23 | 22.36 | 116,821 | -0.23(-1.02%) |
May 02, 2012 | 22.39 | 22.74 | 22.30 | 22.59 | 145,948 | +0.17(+0.76%) |
May 01, 2012 | 22.16 | 22.55 | 22.00 | 22.42 | 109,338 | +0.28(+1.26%) |
Apr 30, 2012 | 21.71 | 22.16 | 21.65 | 22.14 | 75,027 | +0.34(+1.56%) |
Apr 27, 2012 | 21.70 | 21.95 | 21.50 | 21.80 | 122,555 | +0.06(+0.28%) |
Apr 26, 2012 | 21.89 | 21.95 | 21.37 | 21.74 | 109,638 | -0.15(-0.69%) |
Apr 25, 2012 | 22.39 | 22.49 | 21.88 | 21.89 | 107,777 | -0.53(-2.36%) |
Apr 24, 2012 | 22.10 | 22.65 | 22.10 | 22.42 | 159,667 | +0.24(+1.08%) |
Apr 23, 2012 | 22.01 | 22.20 | 21.87 | 22.18 | 70,535 | -0.07(-0.31%) |
Apr 20, 2012 | 22.21 | 22.44 | 22.07 | 22.25 | 74,038 | -0.06(-0.27%) |
Apr 19, 2012 | 22.39 | 22.49 | 22.16 | 22.31 | 66,505 | -0.11(-0.49%) |
Apr 18, 2012 | 21.99 | 22.52 | 21.92 | 22.42 | 85,681 | +0.36(+1.63%) |
Apr 17, 2012 | 21.51 | 22.18 | 21.51 | 22.06 | 39,860 | +0.48(+2.22%) |
Apr 16, 2012 | 21.61 | 21.67 | 21.48 | 21.58 | 170,996 | -0.08(-0.37%) |
Apr 13, 2012 | 21.81 | 21.85 | 21.59 | 21.66 | 69,596 | -0.11(-0.51%) |
Apr 12, 2012 | 21.86 | 21.95 | 21.69 | 21.77 | 296,789 | -0.17(-0.77%) |
Apr 11, 2012 | 21.99 | 22.12 | 21.78 | 21.94 | 89,879 | +0.06(+0.27%) |
Apr 10, 2012 | 22.02 | 22.06 | 21.48 | 21.88 | 89,155 | -0.27(-1.22%) |
Apr 09, 2012 | 22.25 | 22.31 | 22.01 | 22.15 | 35,734 | -0.20(-0.89%) |
Apr 05, 2012 | 22.56 | 22.57 | 22.28 | 22.35 | 155,722 | -0.11(-0.49%) |
Apr 04, 2012 | 22.85 | 22.95 | 22.11 | 22.46 | 239,335 | -0.54(-2.35%) |
Apr 03, 2012 | 23.16 | 23.18 | 22.89 | 23.00 | 33,143 | -0.11(-0.48%) |
Apr 02, 2012 | 23.01 | 23.20 | 23.01 | 23.11 | 67,002 | -0.02(-0.09%) |
Mar 30, 2012 | 23.20 | 23.26 | 23.09 | 23.13 | 135,530 | +0.08(+0.35%) |
Mar 29, 2012 | 23.27 | 23.27 | 23.00 | 23.05 | 67,425 | -0.15(-0.65%) |
Mar 28, 2012 | 23.75 | 23.75 | 23.20 | 23.20 | 50,616 | -0.55(-2.32%) |
Mar 27, 2012 | 23.65 | 23.92 | 23.65 | 23.75 | 97,966 | +0.20(+0.85%) |
Mar 26, 2012 | 23.74 | 23.98 | 23.51 | 23.55 | 203,308 | +0.06(+0.26%) |
Mar 23, 2012 | 23.21 | 23.64 | 23.15 | 23.49 | 176,545 | +0.29(+1.25%) |
Mar 22, 2012 | 23.65 | 23.76 | 23.04 | 23.20 | 169,423 | -0.67(-2.81%) |
Mar 21, 2012 | 23.92 | 24.01 | 23.80 | 23.87 | 153,182 | -0.05(-0.21%) |
Mar 20, 2012 | 24.16 | 24.20 | 23.71 | 23.92 | 70,947 | -0.36(-1.48%) |
Mar 19, 2012 | 24.74 | 24.74 | 24.27 | 24.28 | 77,271 | -0.47(-1.90%) |
Mar 16, 2012 | 24.99 | 24.99 | 24.50 | 24.75 | 86,237 | -0.20(-0.80%) |
Mar 15, 2012 | 24.75 | 25.00 | 24.69 | 24.95 | 165,418 | +0.14(+0.56%) |
Mar 14, 2012 | 24.93 | 24.99 | 24.81 | 24.81 | 211,713 | -0.12(-0.48%) |
Mar 13, 2012 | 24.30 | 24.93 | 24.30 | 24.93 | 67,219 | +0.62(+2.55%) |
Mar 12, 2012 | 24.30 | 24.76 | 24.27 | 24.31 | 167,710 | +0.07(+0.29%) |
Mar 09, 2012 | 24.20 | 24.67 | 24.18 | 24.24 | 200,825 | +0.08(+0.33%) |
Mar 08, 2012 | 24.10 | 24.19 | 24.05 | 24.16 | 268,692 | +0.09(+0.37%) |
Mar 07, 2012 | 23.70 | 24.16 | 23.70 | 24.07 | 155,594 | +0.19(+0.80%) |
Mar 06, 2012 | 23.70 | 23.96 | 23.70 | 23.88 | 96,418 | +0.16(+0.67%) |
Mar 05, 2012 | 23.80 | 23.89 | 23.50 | 23.72 | 133,729 | -0.08(-0.34%) |
Mar 02, 2012 | 23.55 | 23.80 | 23.44 | 23.80 | 114,341 | +0.36(+1.54%) |
Mar 01, 2012 | 23.26 | 23.55 | 23.13 | 23.44 | 238,853 | -0.06(-0.26%) |
Feb 29, 2012 | 23.70 | 23.90 | 23.23 | 23.50 | 125,545 | -0.27(-1.14%) |
Feb 28, 2012 | 23.75 | 23.84 | 23.52 | 23.77 | 130,826 | +0.02(+0.08%) |
Feb 27, 2012 | 23.80 | 23.85 | 23.54 | 23.75 | 77,469 | -0.05(-0.21%) |
Feb 24, 2012 | 23.85 | 23.86 | 23.66 | 23.80 | 104,118 | +0.00(+0.00%) |
Feb 23, 2012 | 23.85 | 24.51 | 23.55 | 23.80 | 369,116 | -0.13(-0.54%) |
Feb 22, 2012 | 24.07 | 24.17 | 23.76 | 23.93 | 212,697 | -0.16(-0.66%) |
Feb 21, 2012 | 23.73 | 24.56 | 23.73 | 24.09 | 211,776 | +0.39(+1.65%) |
Feb 17, 2012 | 23.70 | 23.70 | 23.70 | 0 | +0.38(+1.63%) | |
Feb 16, 2012 | 23.00 | 23.39 | 23.00 | 23.32 | 50,444 | +0.27(+1.17%) |
Feb 15, 2012 | 23.09 | 23.09 | 22.84 | 23.05 | 97,332 | +0.02(+0.09%) |
Feb 14, 2012 | 22.85 | 23.09 | 22.85 | 23.03 | 107,182 | +0.15(+0.66%) |
Feb 13, 2012 | 22.95 | 23.00 | 22.88 | 22.88 | 97,894 | -0.07(-0.31%) |
Feb 10, 2012 | 23.04 | 23.10 | 22.85 | 22.95 | 130,587 | -0.09(-0.39%) |
Feb 09, 2012 | 23.10 | 23.10 | 22.84 | 23.04 | 102,200 | +0.00(+0.00%) |
Feb 08, 2012 | 22.87 | 23.12 | 22.58 | 23.04 | 204,515 | +0.13(+0.57%) |
Feb 07, 2012 | 23.00 | 23.09 | 22.90 | 22.91 | 356,990 | -0.16(-0.69%) |
Feb 06, 2012 | 22.96 | 23.10 | 22.96 | 23.07 | 204,748 | +0.11(+0.48%) |
Feb 03, 2012 | 22.60 | 23.09 | 22.50 | 22.96 | 144,431 | +0.44(+1.95%) |
Feb 02, 2012 | 22.43 | 22.90 | 22.43 | 22.52 | 175,949 | -0.09(-0.40%) |
Feb 01, 2012 | 22.26 | 22.75 | 22.11 | 22.61 | 91,783 | +0.35(+1.57%) |
Jan 31, 2012 | 22.50 | 22.50 | 22.26 | 22.26 | 136,587 | -0.16(-0.71%) |
Jan 30, 2012 | 22.14 | 22.49 | 22.10 | 22.42 | 101,250 | +0.28(+1.26%) |
Jan 27, 2012 | 22.59 | 22.59 | 22.02 | 22.14 | 47,565 | -0.38(-1.69%) |
Jan 26, 2012 | 21.72 | 22.63 | 21.68 | 22.52 | 206,584 | +0.94(+4.36%) |
Jan 25, 2012 | 21.75 | 21.75 | 21.32 | 21.58 | 99,311 | -0.25(-1.15%) |
Jan 24, 2012 | 22.14 | 22.14 | 21.76 | 21.83 | 71,568 | -0.28(-1.27%) |
Jan 23, 2012 | 21.85 | 22.14 | 21.85 | 22.11 | 87,130 | +0.31(+1.42%) |
Jan 20, 2012 | 21.75 | 21.99 | 21.70 | 21.80 | 131,543 | +0.05(+0.23%) |
Jan 19, 2012 | 21.89 | 21.89 | 21.51 | 21.75 | 160,782 | +0.04(+0.18%) |
Jan 18, 2012 | 21.50 | 21.85 | 21.50 | 21.71 | 115,461 | +0.11(+0.51%) |
Jan 17, 2012 | 21.15 | 21.70 | 21.15 | 21.60 | 282,199 | +0.44(+2.08%) |
Jan 16, 2012 | 21.22 | 21.30 | 21.04 | 21.16 | 34,882 | -0.15(-0.70%) |
Jan 13, 2012 | 21.99 | 21.99 | 21.31 | 21.31 | 128,159 | -0.69(-3.14%) |
Jan 12, 2012 | 22.10 | 22.19 | 21.80 | 22.00 | 174,718 | -0.10(-0.45%) |
Jan 11, 2012 | 21.85 | 22.13 | 21.50 | 22.10 | 255,226 | +0.23(+1.05%) |
Jan 10, 2012 | 21.95 | 22.09 | 21.87 | 21.87 | 69,391 | +0.00(+0.00%) |
Jan 09, 2012 | 21.80 | 21.95 | 21.80 | 21.87 | 247,180 | +0.09(+0.41%) |
Jan 06, 2012 | 21.70 | 21.85 | 21.57 | 21.78 | 28,969 | +0.03(+0.14%) |
Jan 05, 2012 | 21.70 | 21.87 | 21.51 | 21.75 | 141,842 | -0.07(-0.32%) |
Jan 04, 2012 | 21.92 | 21.95 | 21.73 | 21.82 | 116,843 | +0.50(+2.35%) |
Dec 30, 2011 | 21.29 | 21.44 | 21.30 | 21.32 | 26,096 | +0.02(+0.09%) |
Dec 29, 2011 | 21.08 | 21.30 | 21.00 | 21.30 | 60,069 | +0.22(+1.04%) |
Dec 28, 2011 | 21.01 | 21.43 | 21.01 | 21.08 | 55,057 | +0.07(+0.33%) |
Dec 23, 2011 | 20.96 | 21.01 | 21.01 | 21.01 | 29,922 | +0.22(+1.06%) |
Dec 21, 2011 | 20.71 | 20.80 | 20.60 | 20.79 | 124,358 | +0.07(+0.34%) |
Dec 20, 2011 | 20.46 | 20.93 | 20.46 | 20.72 | 373,532 | +0.19(+0.93%) |
Dec 19, 2011 | 20.04 | 20.71 | 20.04 | 20.53 | 219,714 | +0.19(+0.93%) |
Dec 16, 2011 | 19.99 | 20.34 | 19.80 | 20.34 | 1,131,181 | +0.36(+1.80%) |
Dec 15, 2011 | 20.02 | 20.34 | 19.88 | 19.98 | 167,283 | -0.03(-0.15%) |
Dec 14, 2011 | 20.24 | 20.42 | 19.91 | 20.01 | 361,871 | -0.30(-1.48%) |
Dec 13, 2011 | 20.24 | 20.58 | 20.12 | 20.31 | 293,505 | +0.11(+0.54%) |
Dec 12, 2011 | 20.34 | 20.36 | 20.00 | 20.20 | 164,908 | -0.22(-1.08%) |
Dec 09, 2011 | 20.33 | 20.65 | 20.25 | 20.42 | 198,144 | +0.16(+0.79%) |
Dec 08, 2011 | 20.27 | 20.45 | 20.05 | 20.26 | 138,602 | -0.22(-1.07%) |
Dec 07, 2011 | 20.26 | 20.89 | 20.13 | 20.48 | 368,238 | +0.14(+0.69%) |
Dec 06, 2011 | 20.60 | 20.94 | 20.23 | 20.34 | 165,957 | -0.23(-1.12%) |
Dec 05, 2011 | 20.33 | 20.86 | 20.13 | 20.57 | 132,188 | +0.23(+1.13%) |
Dec 02, 2011 | 20.21 | 20.38 | 20.21 | 20.34 | 78,478 | +0.07(+0.35%) |