Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.31 | 19.47 | 19.22 | 19.36 | 709,925 | +0.01(+0.06%) |
Dec 28, 2012 | 19.39 | 19.48 | 19.23 | 19.34 | 492,917 | -0.12(-0.62%) |
Dec 27, 2012 | 19.52 | 19.52 | 19.22 | 19.47 | 437,123 | +0.05(+0.28%) |
Dec 26, 2012 | 19.57 | 19.58 | 19.31 | 19.41 | 387,961 | -0.15(-0.77%) |
Dec 24, 2012 | 19.63 | 19.66 | 19.45 | 19.56 | 143,617 | -0.17(-0.86%) |
Dec 21, 2012 | 19.63 | 19.84 | 19.44 | 19.73 | 1,791,862 | +0.12(+0.59%) |
Dec 20, 2012 | 19.63 | 19.71 | 19.47 | 19.62 | 560,759 | -0.01(-0.03%) |
Dec 19, 2012 | 19.65 | 19.72 | 19.43 | 19.62 | 927,646 | -0.03(-0.15%) |
Dec 18, 2012 | 18.88 | 19.69 | 18.88 | 19.65 | 865,186 | +0.77(+4.11%) |
Dec 17, 2012 | 18.64 | 19.13 | 18.53 | 18.88 | 687,613 | +0.37(+2.00%) |
Dec 14, 2012 | 18.10 | 18.63 | 18.10 | 18.51 | 699,478 | +0.39(+2.14%) |
Dec 13, 2012 | 18.10 | 18.31 | 17.93 | 18.12 | 890,154 | -0.07(-0.40%) |
Dec 12, 2012 | 18.54 | 18.65 | 17.95 | 18.19 | 1,424,337 | -0.85(-4.45%) |
Dec 11, 2012 | 18.39 | 19.09 | 18.33 | 19.04 | 861,004 | +0.84(+4.62%) |
Dec 10, 2012 | 18.24 | 18.42 | 18.08 | 18.20 | 399,168 | -0.04(-0.23%) |
Dec 07, 2012 | 18.54 | 18.54 | 18.18 | 18.24 | 358,218 | -0.15(-0.79%) |
Dec 06, 2012 | 18.72 | 18.84 | 18.16 | 18.39 | 530,725 | -0.38(-2.03%) |
Dec 05, 2012 | 18.51 | 18.84 | 18.51 | 18.77 | 417,186 | +0.33(+1.77%) |
Dec 04, 2012 | 18.42 | 18.62 | 18.19 | 18.44 | 308,691 | +0.02(+0.13%) |
Nov 30, 2012 | 18.48 | 18.56 | 18.31 | 18.42 | 841,889 | +0.01(+0.07%) |
Nov 29, 2012 | 18.61 | 18.85 | 18.31 | 18.41 | 689,856 | +0.01(+0.03%) |
Nov 28, 2012 | 18.58 | 18.58 | 18.32 | 18.40 | 512,354 | -0.33(-1.75%) |
Nov 27, 2012 | 18.76 | 18.93 | 18.58 | 18.73 | 479,185 | -0.11(-0.58%) |
Nov 26, 2012 | 18.81 | 18.93 | 18.51 | 18.84 | 411,691 | +0.05(+0.29%) |
Nov 23, 2012 | 18.61 | 18.78 | 18.47 | 18.78 | 162,215 | +0.27(+1.47%) |
Nov 21, 2012 | 18.45 | 18.53 | 18.21 | 18.51 | 269,468 | +0.08(+0.43%) |
Nov 20, 2012 | 18.41 | 18.51 | 18.24 | 18.43 | 262,787 | -0.08(-0.43%) |
Nov 19, 2012 | 18.31 | 18.62 | 18.21 | 18.51 | 492,981 | +0.50(+2.76%) |
Nov 16, 2012 | 17.72 | 18.13 | 17.44 | 18.01 | 762,587 | +0.25(+1.43%) |
Nov 15, 2012 | 17.82 | 17.89 | 17.44 | 17.76 | 623,561 | -0.04(-0.24%) |
Nov 14, 2012 | 18.38 | 18.43 | 17.76 | 17.80 | 622,208 | -0.47(-2.58%) |
Nov 13, 2012 | 18.29 | 18.62 | 18.22 | 18.27 | 561,263 | -0.11(-0.63%) |
Nov 12, 2012 | 18.36 | 18.79 | 18.13 | 18.39 | 518,904 | +0.03(+0.17%) |
Nov 09, 2012 | 18.22 | 18.77 | 17.97 | 18.36 | 522,212 | +0.10(+0.53%) |
Nov 08, 2012 | 18.53 | 18.73 | 18.25 | 18.26 | 524,748 | -0.24(-1.28%) |
Nov 07, 2012 | 19.61 | 19.61 | 18.48 | 18.50 | 1,006,982 | -1.17(-5.97%) |
Nov 06, 2012 | 19.70 | 19.80 | 19.57 | 19.67 | 800,617 | -0.05(-0.28%) |
Nov 05, 2012 | 20.01 | 20.36 | 19.34 | 19.73 | 1,971,946 | +0.41(+2.10%) |
Nov 02, 2012 | 19.58 | 19.64 | 19.31 | 19.32 | 460,078 | -0.22(-1.12%) |
Nov 01, 2012 | 19.14 | 19.57 | 19.09 | 19.54 | 530,322 | +0.35(+1.80%) |
Oct 31, 2012 | 19.41 | 19.51 | 18.96 | 19.19 | 593,680 | -0.27(-1.40%) |
Oct 26, 2012 | 19.78 | 19.47 | 19.47 | 19.47 | 522,424 | -0.29(-1.47%) |
Oct 25, 2012 | 19.77 | 19.83 | 19.51 | 19.76 | 344,271 | +0.19(+0.96%) |
Oct 24, 2012 | 19.80 | 19.80 | 19.51 | 19.57 | 444,463 | -0.07(-0.37%) |
Oct 23, 2012 | 19.30 | 19.66 | 19.20 | 19.64 | 356,211 | -0.12(-0.61%) |
Oct 19, 2012 | 20.01 | 20.12 | 19.68 | 19.76 | 463,718 | -0.41(-2.04%) |
Oct 18, 2012 | 20.29 | 20.42 | 20.15 | 20.17 | 305,475 | -0.18(-0.89%) |
Oct 17, 2012 | 19.93 | 20.40 | 19.85 | 20.36 | 477,827 | +0.53(+2.66%) |
Oct 16, 2012 | 19.77 | 19.85 | 19.65 | 19.83 | 337,285 | +0.21(+1.08%) |
Oct 15, 2012 | 19.29 | 19.66 | 19.17 | 19.62 | 411,243 | +0.39(+2.05%) |
Oct 12, 2012 | 19.70 | 19.74 | 19.00 | 19.22 | 797,740 | -0.56(-2.85%) |
Oct 11, 2012 | 19.89 | 19.89 | 19.50 | 19.79 | 810,334 | +0.11(+0.55%) |
Oct 10, 2012 | 20.12 | 20.13 | 19.64 | 19.68 | 704,006 | -0.44(-2.20%) |
Oct 09, 2012 | 20.48 | 20.50 | 20.09 | 20.12 | 438,066 | -0.40(-1.95%) |
Oct 08, 2012 | 20.65 | 20.78 | 20.47 | 20.52 | 265,777 | -0.32(-1.54%) |
Oct 05, 2012 | 20.95 | 21.30 | 20.72 | 20.84 | 465,066 | +0.04(+0.20%) |
Oct 04, 2012 | 20.68 | 20.80 | 20.50 | 20.80 | 345,799 | +0.26(+1.27%) |
Oct 03, 2012 | 20.73 | 20.79 | 20.51 | 20.54 | 345,450 | -0.19(-0.91%) |
Oct 02, 2012 | 20.83 | 20.86 | 20.65 | 20.72 | 336,256 | -0.04(-0.20%) |
Oct 01, 2012 | 20.54 | 20.94 | 20.45 | 20.77 | 543,529 | +0.42(+2.08%) |
Sep 28, 2012 | 20.46 | 20.56 | 20.32 | 20.34 | 358,763 | -0.28(-1.38%) |
Sep 27, 2012 | 20.49 | 20.65 | 20.38 | 20.63 | 333,007 | +0.30(+1.46%) |
Sep 26, 2012 | 20.60 | 20.63 | 20.31 | 20.33 | 506,213 | -0.25(-1.24%) |
Sep 25, 2012 | 21.40 | 21.53 | 20.57 | 20.59 | 425,651 | -0.65(-3.08%) |
Sep 24, 2012 | 20.85 | 21.34 | 20.85 | 21.24 | 436,887 | +0.23(+1.10%) |
Sep 21, 2012 | 21.25 | 21.27 | 20.93 | 21.01 | 1,205,637 | +0.02(+0.12%) |
Sep 20, 2012 | 21.08 | 21.15 | 20.76 | 20.98 | 342,225 | -0.31(-1.45%) |
Sep 19, 2012 | 21.52 | 21.57 | 21.29 | 21.29 | 305,536 | -0.17(-0.79%) |
Sep 18, 2012 | 21.58 | 21.60 | 21.36 | 21.46 | 293,542 | -0.13(-0.59%) |
Sep 17, 2012 | 21.80 | 21.98 | 21.43 | 21.59 | 437,830 | -0.39(-1.76%) |
Sep 14, 2012 | 21.63 | 22.06 | 21.62 | 21.98 | 441,695 | +0.36(+1.65%) |
Sep 13, 2012 | 21.23 | 21.74 | 21.03 | 21.62 | 423,143 | +0.39(+1.85%) |
Sep 12, 2012 | 20.98 | 21.42 | 20.98 | 21.23 | 353,557 | +0.13(+0.60%) |
Sep 11, 2012 | 20.72 | 21.16 | 20.66 | 21.10 | 398,732 | +0.45(+2.17%) |
Sep 10, 2012 | 20.84 | 20.94 | 20.59 | 20.65 | 405,779 | -0.28(-1.33%) |
Sep 07, 2012 | 20.87 | 21.01 | 20.80 | 20.93 | 316,480 | +0.19(+0.93%) |
Sep 06, 2012 | 20.20 | 20.75 | 20.11 | 20.74 | 584,134 | +0.73(+3.66%) |
Sep 05, 2012 | 20.08 | 20.19 | 19.96 | 20.00 | 399,409 | -0.13(-0.63%) |
Sep 04, 2012 | 19.83 | 20.21 | 19.71 | 20.13 | 619,897 | +0.35(+1.74%) |
Aug 31, 2012 | 20.06 | 20.10 | 19.73 | 19.79 | 404,366 | -0.04(-0.21%) |
Aug 30, 2012 | 20.01 | 20.04 | 19.73 | 19.83 | 360,380 | -0.24(-1.18%) |
Aug 29, 2012 | 19.80 | 20.11 | 19.78 | 20.06 | 535,954 | +0.53(+2.70%) |
Aug 27, 2012 | 19.86 | 19.86 | 19.48 | 19.54 | 334,335 | -0.21(-1.04%) |
Aug 24, 2012 | 19.48 | 19.86 | 19.48 | 19.74 | 340,190 | +0.16(+0.80%) |
Aug 23, 2012 | 19.74 | 19.77 | 19.47 | 19.59 | 470,951 | -0.16(-0.83%) |
Aug 22, 2012 | 19.76 | 19.87 | 19.60 | 19.75 | 530,212 | -0.02(-0.12%) |
Aug 21, 2012 | 19.14 | 19.93 | 19.11 | 19.77 | 1,160,571 | +0.69(+3.62%) |
Aug 20, 2012 | 18.87 | 19.11 | 18.71 | 19.08 | 451,082 | +0.12(+0.64%) |
Aug 17, 2012 | 18.82 | 18.99 | 18.76 | 18.96 | 331,015 | +0.09(+0.48%) |
Aug 16, 2012 | 18.51 | 18.92 | 18.38 | 18.87 | 510,127 | +0.32(+1.73%) |
Aug 15, 2012 | 18.27 | 18.64 | 18.25 | 18.55 | 566,902 | +0.31(+1.69%) |
Aug 14, 2012 | 18.28 | 18.41 | 18.13 | 18.24 | 576,026 | +0.03(+0.17%) |
Aug 13, 2012 | 18.31 | 18.36 | 18.05 | 18.21 | 572,248 | -0.10(-0.53%) |
Aug 10, 2012 | 18.50 | 18.66 | 18.06 | 18.31 | 613,365 | -0.28(-1.50%) |
Aug 09, 2012 | 17.65 | 18.68 | 17.56 | 18.59 | 1,182,023 | +0.17(+0.92%) |
Aug 08, 2012 | 18.34 | 18.58 | 18.29 | 18.42 | 496,389 | +0.01(+0.07%) |
Aug 07, 2012 | 18.45 | 18.85 | 18.33 | 18.41 | 752,685 | +0.08(+0.43%) |
Aug 06, 2012 | 18.28 | 18.62 | 18.25 | 18.33 | 326,093 | +0.04(+0.20%) |
Aug 03, 2012 | 17.68 | 18.45 | 17.55 | 18.29 | 740,679 | +0.84(+4.79%) |
Aug 02, 2012 | 17.56 | 17.79 | 17.33 | 17.45 | 592,623 | -0.36(-2.04%) |
Aug 01, 2012 | 18.28 | 18.38 | 17.78 | 17.82 | 999,574 | -0.41(-2.23%) |
Jul 31, 2012 | 18.25 | 18.53 | 18.21 | 18.22 | 401,222 | -0.15(-0.79%) |
Jul 30, 2012 | 18.24 | 18.49 | 18.24 | 18.37 | 245,253 | +0.11(+0.63%) |
Jul 27, 2012 | 17.51 | 18.31 | 17.40 | 18.25 | 458,782 | +0.87(+4.98%) |
Jul 26, 2012 | 17.77 | 17.84 | 17.23 | 17.39 | 333,727 | -0.02(-0.10%) |
Jul 25, 2012 | 17.42 | 17.47 | 17.21 | 17.41 | 266,271 | +0.17(+0.98%) |
Jul 24, 2012 | 17.75 | 17.76 | 17.01 | 17.24 | 379,589 | -0.43(-2.43%) |
Jul 23, 2012 | 17.91 | 17.91 | 17.49 | 17.67 | 247,836 | -0.67(-3.66%) |
Jul 20, 2012 | 18.24 | 18.45 | 18.11 | 18.34 | 640,198 | -0.10(-0.53%) |
Jul 19, 2012 | 18.70 | 18.70 | 18.30 | 18.44 | 279,051 | -0.26(-1.39%) |
Jul 18, 2012 | 18.71 | 18.97 | 18.57 | 18.70 | 290,177 | -0.09(-0.48%) |
Jul 17, 2012 | 18.90 | 18.91 | 18.35 | 18.79 | 347,512 | +0.10(+0.52%) |
Jul 16, 2012 | 18.74 | 18.86 | 18.51 | 18.69 | 356,817 | -0.17(-0.90%) |
Jul 13, 2012 | 18.29 | 18.88 | 18.29 | 18.86 | 331,178 | +0.61(+3.32%) |
Jul 12, 2012 | 18.24 | 18.39 | 18.08 | 18.25 | 282,774 | -0.17(-0.92%) |
Jul 11, 2012 | 18.10 | 18.47 | 18.08 | 18.42 | 303,045 | +0.38(+2.11%) |
Jul 10, 2012 | 18.61 | 18.67 | 17.95 | 18.04 | 280,429 | -0.45(-2.46%) |
Jul 09, 2012 | 18.56 | 18.56 | 17.94 | 18.50 | 627,814 | -0.16(-0.88%) |
Jul 06, 2012 | 18.72 | 18.91 | 18.54 | 18.66 | 324,826 | -0.34(-1.78%) |
Jul 05, 2012 | 19.22 | 19.34 | 18.96 | 19.00 | 264,579 | -0.30(-1.57%) |
Jul 03, 2012 | 18.94 | 19.32 | 18.93 | 19.30 | 192,859 | +0.30(+1.56%) |
Jul 02, 2012 | 18.72 | 19.00 | 18.33 | 19.00 | 472,573 | +0.30(+1.59%) |
Jun 29, 2012 | 18.84 | 18.91 | 18.36 | 18.71 | 824,774 | +0.35(+1.91%) |
Jun 28, 2012 | 18.15 | 18.46 | 18.04 | 18.36 | 454,727 | -0.03(-0.16%) |
Jun 27, 2012 | 18.24 | 18.50 | 18.18 | 18.39 | 248,666 | +0.22(+1.23%) |
Jun 26, 2012 | 17.95 | 18.36 | 17.95 | 18.16 | 441,461 | +0.28(+1.59%) |
Jun 25, 2012 | 18.17 | 18.24 | 17.78 | 17.88 | 423,859 | -0.70(-3.78%) |
Jun 22, 2012 | 18.39 | 18.70 | 18.19 | 18.58 | 915,088 | +0.38(+2.06%) |
Jun 21, 2012 | 18.98 | 19.02 | 18.14 | 18.21 | 497,109 | -0.79(-4.17%) |
Jun 20, 2012 | 19.14 | 19.30 | 18.87 | 19.00 | 366,934 | -0.21(-1.07%) |
Jun 19, 2012 | 18.85 | 19.30 | 18.70 | 19.20 | 618,528 | +0.51(+2.72%) |
Jun 18, 2012 | 18.81 | 18.88 | 18.48 | 18.70 | 511,376 | -0.28(-1.50%) |
Jun 15, 2012 | 18.22 | 19.02 | 18.16 | 18.98 | 756,593 | +0.80(+4.40%) |
Jun 14, 2012 | 18.17 | 18.29 | 17.96 | 18.18 | 578,667 | +0.00(+0.00%) |
Jun 13, 2012 | 18.67 | 18.83 | 18.09 | 18.18 | 635,755 | -0.51(-2.75%) |
Jun 12, 2012 | 18.59 | 18.74 | 18.35 | 18.70 | 447,965 | +0.13(+0.69%) |
Jun 11, 2012 | 19.13 | 19.15 | 18.52 | 18.57 | 680,213 | -0.29(-1.54%) |
Jun 08, 2012 | 18.61 | 18.89 | 18.28 | 18.86 | 686,653 | +0.19(+1.01%) |
Jun 07, 2012 | 19.03 | 19.27 | 18.67 | 18.67 | 552,973 | -0.22(-1.15%) |
Jun 06, 2012 | 18.43 | 18.91 | 18.30 | 18.89 | 606,119 | +0.56(+3.07%) |
Jun 05, 2012 | 17.94 | 18.37 | 17.76 | 18.33 | 471,817 | +0.31(+1.75%) |
Jun 04, 2012 | 18.34 | 18.46 | 17.78 | 18.01 | 611,279 | -0.26(-1.43%) |
Jun 01, 2012 | 18.88 | 19.28 | 18.22 | 18.27 | 829,389 | -0.97(-5.06%) |
May 31, 2012 | 19.08 | 19.43 | 18.90 | 19.25 | 877,099 | +0.16(+0.82%) |
May 30, 2012 | 19.47 | 19.53 | 19.09 | 19.09 | 796,447 | -0.62(-3.13%) |
May 29, 2012 | 19.68 | 19.74 | 19.42 | 19.71 | 506,992 | +0.24(+1.21%) |
May 25, 2012 | 19.51 | 19.61 | 19.36 | 19.47 | 295,553 | -0.05(-0.28%) |
May 24, 2012 | 19.66 | 19.70 | 19.25 | 19.53 | 399,427 | -0.06(-0.31%) |
May 23, 2012 | 19.25 | 19.63 | 19.22 | 19.59 | 820,288 | +0.12(+0.59%) |
May 22, 2012 | 19.12 | 19.76 | 19.12 | 19.47 | 696,836 | +0.39(+2.06%) |
May 21, 2012 | 18.94 | 19.22 | 18.79 | 19.08 | 1,201,567 | +0.18(+0.96%) |
May 18, 2012 | 19.59 | 19.70 | 18.83 | 18.90 | 871,558 | -0.73(-3.73%) |
May 17, 2012 | 19.85 | 19.94 | 19.47 | 19.63 | 672,274 | -0.26(-1.31%) |
May 16, 2012 | 20.28 | 20.48 | 19.87 | 19.89 | 479,629 | -0.33(-1.62%) |
May 15, 2012 | 20.28 | 20.34 | 20.15 | 20.22 | 519,963 | -0.05(-0.27%) |
May 14, 2012 | 20.48 | 20.59 | 20.11 | 20.27 | 874,569 | -0.51(-2.48%) |
May 11, 2012 | 20.56 | 20.91 | 20.31 | 20.79 | 1,075,979 | +0.20(+0.97%) |
May 10, 2012 | 21.55 | 21.72 | 20.25 | 20.59 | 1,983,648 | -1.14(-5.27%) |
May 09, 2012 | 21.64 | 21.94 | 21.51 | 21.73 | 847,407 | -0.26(-1.18%) |
May 08, 2012 | 21.64 | 22.05 | 21.55 | 21.99 | 795,817 | +0.15(+0.69%) |
May 07, 2012 | 21.67 | 21.96 | 21.61 | 21.84 | 485,215 | +0.04(+0.19%) |
May 04, 2012 | 21.85 | 21.97 | 21.64 | 21.80 | 640,461 | -0.22(-1.02%) |
May 03, 2012 | 22.06 | 22.15 | 21.96 | 22.02 | 673,283 | -0.12(-0.52%) |
May 02, 2012 | 21.88 | 22.40 | 21.84 | 22.14 | 657,138 | +0.01(+0.03%) |
May 01, 2012 | 21.98 | 22.45 | 21.96 | 22.13 | 652,528 | +0.08(+0.36%) |
Apr 30, 2012 | 22.10 | 22.15 | 21.99 | 22.05 | 389,431 | -0.13(-0.60%) |
Apr 27, 2012 | 22.02 | 22.21 | 21.82 | 22.18 | 377,703 | +0.31(+1.44%) |
Apr 26, 2012 | 21.46 | 21.94 | 21.45 | 21.87 | 380,083 | +0.33(+1.52%) |
Apr 25, 2012 | 21.53 | 21.63 | 21.35 | 21.54 | 574,633 | +0.33(+1.54%) |
Apr 24, 2012 | 20.90 | 21.31 | 20.74 | 21.21 | 713,755 | +0.31(+1.51%) |
Apr 23, 2012 | 20.98 | 21.08 | 20.75 | 20.90 | 516,879 | -0.49(-2.29%) |
Apr 20, 2012 | 21.70 | 21.78 | 21.35 | 21.39 | 429,303 | -0.07(-0.34%) |
Apr 19, 2012 | 21.63 | 21.74 | 21.27 | 21.46 | 511,678 | -0.10(-0.45%) |
Apr 18, 2012 | 21.66 | 21.72 | 21.34 | 21.56 | 569,226 | -0.19(-0.86%) |
Apr 17, 2012 | 21.68 | 21.85 | 21.47 | 21.75 | 931,544 | +0.28(+1.33%) |
Apr 16, 2012 | 21.68 | 21.71 | 21.23 | 21.46 | 485,283 | -0.04(-0.20%) |
Apr 13, 2012 | 22.18 | 22.35 | 21.51 | 21.51 | 396,898 | -0.84(-3.74%) |
Apr 12, 2012 | 21.92 | 22.41 | 21.90 | 22.34 | 316,807 | +0.39(+1.79%) |
Apr 11, 2012 | 22.07 | 22.20 | 21.79 | 21.95 | 473,969 | +0.19(+0.86%) |
Apr 10, 2012 | 22.07 | 22.21 | 21.70 | 21.76 | 686,529 | -0.47(-2.12%) |
Apr 09, 2012 | 22.32 | 22.43 | 22.07 | 22.23 | 444,721 | -0.48(-2.13%) |
Apr 05, 2012 | 22.45 | 22.73 | 22.38 | 22.72 | 456,190 | +0.20(+0.89%) |
Apr 04, 2012 | 22.85 | 22.98 | 22.47 | 22.52 | 421,419 | -0.67(-2.90%) |
Apr 03, 2012 | 23.26 | 23.32 | 23.00 | 23.19 | 520,041 | -0.18(-0.75%) |
Apr 02, 2012 | 22.81 | 23.40 | 22.77 | 23.36 | 522,216 | +0.45(+1.98%) |
Mar 30, 2012 | 23.13 | 23.13 | 22.63 | 22.91 | 490,434 | +0.04(+0.16%) |
Mar 29, 2012 | 23.23 | 23.33 | 22.67 | 22.87 | 506,969 | -0.64(-2.70%) |
Mar 28, 2012 | 23.63 | 23.76 | 23.19 | 23.51 | 528,905 | -0.13(-0.56%) |
Mar 27, 2012 | 24.04 | 24.09 | 23.59 | 23.64 | 432,931 | -0.43(-1.79%) |
Mar 26, 2012 | 23.79 | 24.10 | 23.73 | 24.07 | 705,902 | +0.58(+2.47%) |
Mar 23, 2012 | 22.70 | 23.50 | 22.59 | 23.49 | 665,241 | +0.80(+3.52%) |
Mar 22, 2012 | 22.72 | 22.78 | 22.37 | 22.69 | 495,229 | -0.32(-1.39%) |
Mar 21, 2012 | 23.13 | 23.23 | 22.94 | 23.01 | 380,119 | -0.10(-0.45%) |
Mar 20, 2012 | 23.26 | 23.39 | 23.06 | 23.12 | 564,710 | -0.28(-1.19%) |
Mar 19, 2012 | 22.76 | 23.61 | 22.64 | 23.39 | 778,012 | +0.62(+2.74%) |
Mar 16, 2012 | 23.06 | 23.06 | 22.68 | 22.77 | 575,099 | -0.18(-0.77%) |
Mar 15, 2012 | 22.43 | 22.95 | 22.32 | 22.95 | 370,833 | +0.58(+2.60%) |
Mar 14, 2012 | 22.72 | 22.73 | 22.27 | 22.37 | 387,598 | -0.33(-1.47%) |
Mar 13, 2012 | 21.92 | 22.72 | 21.76 | 22.70 | 663,721 | +1.03(+4.75%) |
Mar 12, 2012 | 22.01 | 22.01 | 21.56 | 21.67 | 286,165 | -0.33(-1.51%) |
Mar 09, 2012 | 21.66 | 22.12 | 21.52 | 22.00 | 391,957 | +0.41(+1.91%) |
Mar 08, 2012 | 21.54 | 21.62 | 21.21 | 21.59 | 435,518 | +0.27(+1.28%) |
Mar 07, 2012 | 21.37 | 21.39 | 21.25 | 21.32 | 454,030 | +0.06(+0.29%) |
Mar 06, 2012 | 21.68 | 21.83 | 21.21 | 21.26 | 460,934 | -0.71(-3.25%) |
Mar 05, 2012 | 21.94 | 22.09 | 21.79 | 21.97 | 306,169 | -0.08(-0.36%) |
Mar 02, 2012 | 22.84 | 22.85 | 22.04 | 22.05 | 517,769 | -0.75(-3.29%) |
Mar 01, 2012 | 22.86 | 22.99 | 22.68 | 22.80 | 532,446 | +0.08(+0.35%) |
Feb 29, 2012 | 22.98 | 23.10 | 22.69 | 22.72 | 506,309 | -0.23(-1.00%) |
Feb 28, 2012 | 23.35 | 23.40 | 22.89 | 22.95 | 377,858 | -0.36(-1.56%) |
Feb 27, 2012 | 22.79 | 23.32 | 22.78 | 23.32 | 615,674 | +0.26(+1.13%) |
Feb 24, 2012 | 23.22 | 23.27 | 23.03 | 23.06 | 509,612 | -0.21(-0.91%) |
Feb 23, 2012 | 23.13 | 23.32 | 22.92 | 23.27 | 619,083 | +0.12(+0.52%) |
Feb 22, 2012 | 23.48 | 23.56 | 23.14 | 23.15 | 558,311 | -0.38(-1.60%) |
Feb 21, 2012 | 23.54 | 23.62 | 23.39 | 23.52 | 594,506 | -0.04(-0.15%) |
Feb 17, 2012 | 24.12 | 24.12 | 23.49 | 23.56 | 770,104 | -0.39(-1.64%) |
Feb 16, 2012 | 21.95 | 24.06 | 21.86 | 23.95 | 1,715,616 | +2.15(+9.86%) |
Feb 15, 2012 | 22.31 | 22.33 | 21.69 | 21.80 | 1,009,024 | -0.36(-1.61%) |
Feb 14, 2012 | 22.18 | 22.33 | 22.02 | 22.16 | 513,075 | -0.16(-0.73%) |
Feb 13, 2012 | 22.46 | 22.46 | 22.24 | 22.32 | 609,745 | +0.24(+1.07%) |
Feb 10, 2012 | 22.25 | 22.49 | 22.07 | 22.09 | 562,918 | -0.48(-2.12%) |
Feb 09, 2012 | 22.88 | 22.99 | 22.49 | 22.57 | 708,876 | -0.18(-0.77%) |
Feb 08, 2012 | 22.98 | 23.01 | 22.69 | 22.74 | 321,747 | -0.18(-0.77%) |
Feb 07, 2012 | 23.05 | 23.19 | 22.90 | 22.92 | 556,239 | -0.24(-1.05%) |
Feb 06, 2012 | 22.91 | 23.22 | 22.87 | 23.16 | 647,461 | +0.04(+0.16%) |
Feb 03, 2012 | 22.39 | 23.16 | 22.34 | 23.12 | 955,767 | +1.05(+4.74%) |
Feb 02, 2012 | 22.13 | 22.21 | 21.92 | 22.07 | 688,088 | -0.12(-0.55%) |
Feb 01, 2012 | 22.10 | 22.37 | 21.98 | 22.20 | 1,175,588 | +0.36(+1.66%) |
Jan 31, 2012 | 22.13 | 22.17 | 21.61 | 21.83 | 813,196 | -0.24(-1.07%) |
Jan 30, 2012 | 21.83 | 22.26 | 21.77 | 22.07 | 497,830 | -0.04(-0.16%) |
Jan 27, 2012 | 21.69 | 22.49 | 21.69 | 22.10 | 792,501 | +0.27(+1.25%) |
Jan 26, 2012 | 21.97 | 22.04 | 21.57 | 21.83 | 549,777 | -0.02(-0.08%) |
Jan 25, 2012 | 22.07 | 22.16 | 21.67 | 21.85 | 609,016 | -0.48(-2.17%) |
Jan 24, 2012 | 22.14 | 22.36 | 21.74 | 22.33 | 769,772 | -0.14(-0.62%) |
Jan 23, 2012 | 22.52 | 22.65 | 22.35 | 22.47 | 603,617 | -0.05(-0.24%) |
Jan 20, 2012 | 21.84 | 22.61 | 21.82 | 22.53 | 979,016 | +0.68(+3.13%) |
Jan 19, 2012 | 20.54 | 21.98 | 20.41 | 21.84 | 1,167,384 | +1.49(+7.32%) |
Jan 18, 2012 | 20.13 | 20.36 | 19.70 | 20.36 | 872,856 | +0.28(+1.42%) |
Jan 17, 2012 | 20.41 | 20.61 | 19.93 | 20.07 | 1,201,257 | +0.40(+2.03%) |
Jan 13, 2012 | 19.74 | 19.94 | 19.59 | 19.67 | 386,027 | -0.33(-1.66%) |
Jan 12, 2012 | 20.32 | 20.32 | 19.82 | 20.00 | 611,021 | -0.21(-1.05%) |
Jan 11, 2012 | 20.39 | 20.47 | 20.20 | 20.22 | 707,377 | -0.33(-1.62%) |
Jan 10, 2012 | 20.48 | 20.60 | 20.26 | 20.55 | 584,713 | +0.41(+2.01%) |
Jan 09, 2012 | 20.29 | 20.51 | 20.08 | 20.14 | 579,957 | +0.02(+0.09%) |
Jan 06, 2012 | 20.00 | 20.18 | 19.77 | 20.12 | 589,669 | +0.10(+0.51%) |
Jan 05, 2012 | 19.63 | 20.02 | 19.39 | 20.02 | 816,082 | +0.24(+1.22%) |