Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.20 | 29.22 | 27.97 | 29.10 | 99,717 | +1.18(+4.23%) |
Dec 28, 2012 | 28.05 | 28.15 | 27.81 | 27.92 | 24,909 | -1.00(-3.46%) |
Dec 27, 2012 | 28.90 | 29.00 | 28.58 | 28.92 | 32,396 | +0.38(+1.33%) |
Dec 26, 2012 | 28.54 | 28.80 | 28.32 | 28.54 | 27,555 | +0.05(+0.18%) |
Dec 24, 2012 | 28.63 | 28.88 | 28.42 | 28.49 | 29,001 | -0.60(-2.06%) |
Dec 21, 2012 | 28.80 | 29.12 | 28.70 | 29.09 | 74,057 | -0.55(-1.86%) |
Dec 20, 2012 | 29.56 | 29.76 | 29.40 | 29.64 | 36,042 | +0.22(+0.75%) |
Dec 19, 2012 | 29.69 | 29.70 | 29.42 | 29.42 | 231,081 | +0.23(+0.79%) |
Dec 18, 2012 | 28.90 | 29.20 | 28.74 | 29.19 | 55,627 | +0.31(+1.07%) |
Dec 17, 2012 | 28.49 | 29.00 | 28.49 | 28.88 | 49,646 | +0.04(+0.14%) |
Dec 14, 2012 | 28.43 | 28.90 | 28.43 | 28.84 | 46,941 | +0.79(+2.82%) |
Dec 13, 2012 | 28.16 | 28.48 | 27.95 | 28.05 | 47,237 | -0.05(-0.18%) |
Dec 12, 2012 | 28.14 | 28.50 | 28.08 | 28.10 | 35,509 | +0.10(+0.36%) |
Dec 11, 2012 | 27.91 | 28.17 | 27.91 | 28.00 | 40,839 | -0.09(-0.32%) |
Dec 10, 2012 | 27.95 | 28.09 | 27.81 | 28.09 | 48,847 | -0.43(-1.51%) |
Dec 07, 2012 | 28.56 | 28.56 | 28.25 | 28.52 | 16,480 | -0.15(-0.52%) |
Dec 06, 2012 | 28.67 | 28.75 | 28.36 | 28.67 | 37,320 | +0.06(+0.21%) |
Dec 05, 2012 | 28.22 | 28.73 | 28.03 | 28.61 | 74,429 | +0.44(+1.56%) |
Dec 04, 2012 | 28.24 | 28.38 | 28.04 | 28.17 | 43,018 | -0.03(-0.11%) |
Nov 30, 2012 | 27.81 | 28.22 | 27.75 | 28.20 | 85,014 | +0.64(+2.32%) |
Nov 29, 2012 | 27.50 | 27.82 | 27.45 | 27.56 | 11,270 | +0.14(+0.51%) |
Nov 28, 2012 | 26.60 | 27.43 | 26.57 | 27.42 | 24,133 | +0.32(+1.18%) |
Nov 27, 2012 | 27.12 | 27.34 | 27.01 | 27.10 | 25,149 | -0.20(-0.73%) |
Nov 26, 2012 | 27.23 | 27.34 | 26.96 | 27.30 | 51,611 | -0.24(-0.87%) |
Nov 24, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +0.00(+0.00%) |
Nov 23, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +1.02(+3.85%) |
Nov 21, 2012 | 26.56 | 26.69 | 26.46 | 26.52 | 8,069 | +0.07(+0.26%) |
Nov 20, 2012 | 26.22 | 26.45 | 26.04 | 26.45 | 38,466 | +0.27(+1.03%) |
Nov 19, 2012 | 26.02 | 26.32 | 26.02 | 26.18 | 114,873 | +0.84(+3.31%) |
Nov 16, 2012 | 25.35 | 25.38 | 25.00 | 25.34 | 45,063 | -0.22(-0.86%) |
Nov 15, 2012 | 25.69 | 25.91 | 25.55 | 25.56 | 16,975 | +0.45(+1.79%) |
Nov 14, 2012 | 25.70 | 25.70 | 25.10 | 25.11 | 35,091 | -0.27(-1.06%) |
Nov 13, 2012 | 24.91 | 25.75 | 24.91 | 25.38 | 43,689 | +0.33(+1.32%) |
Nov 12, 2012 | 25.10 | 25.19 | 24.90 | 25.05 | 69,953 | +0.14(+0.56%) |
Nov 09, 2012 | 24.75 | 25.18 | 24.75 | 24.91 | 58,988 | -0.43(-1.70%) |
Nov 08, 2012 | 25.69 | 25.69 | 25.29 | 25.34 | 9,515 | -0.16(-0.63%) |
Nov 07, 2012 | 25.58 | 25.59 | 25.25 | 25.50 | 19,920 | +0.50(+2.00%) |
Nov 06, 2012 | 24.95 | 25.23 | 24.94 | 25.00 | 43,486 | +0.14(+0.56%) |
Nov 05, 2012 | 24.79 | 24.88 | 24.57 | 24.86 | 18,359 | +0.13(+0.53%) |
Nov 02, 2012 | 25.25 | 25.25 | 24.73 | 24.73 | 47,622 | -0.43(-1.71%) |
Nov 01, 2012 | 25.54 | 25.66 | 24.96 | 25.16 | 56,243 | +0.21(+0.84%) |
Oct 31, 2012 | 25.26 | 25.72 | 24.93 | 24.95 | 37,731 | -0.20(-0.80%) |
Oct 26, 2012 | 25.15 | 25.15 | 25.15 | 0 | -0.33(-1.30%) | |
Oct 25, 2012 | 26.01 | 26.24 | 25.48 | 25.48 | 97,508 | -0.46(-1.77%) |
Oct 24, 2012 | 26.08 | 26.15 | 25.90 | 25.94 | 40,550 | +0.05(+0.19%) |
Oct 23, 2012 | 25.85 | 26.25 | 25.69 | 25.89 | 35,268 | -0.39(-1.48%) |
Oct 19, 2012 | 26.63 | 26.63 | 26.17 | 26.28 | 81,255 | -0.87(-3.20%) |
Oct 18, 2012 | 26.95 | 27.40 | 26.95 | 27.15 | 33,021 | -0.15(-0.55%) |
Oct 17, 2012 | 27.10 | 27.50 | 27.10 | 27.30 | 18,903 | +0.53(+1.98%) |
Oct 16, 2012 | 25.98 | 26.77 | 25.98 | 26.77 | 24,141 | +1.24(+4.86%) |
Oct 15, 2012 | 25.26 | 25.53 | 25.10 | 25.53 | 15,404 | +0.71(+2.86%) |
Oct 12, 2012 | 25.06 | 25.16 | 24.66 | 24.82 | 27,032 | -0.01(-0.04%) |
Oct 11, 2012 | 25.01 | 25.17 | 24.83 | 24.83 | 28,416 | +0.76(+3.16%) |
Oct 10, 2012 | 24.41 | 24.44 | 24.01 | 24.07 | 11,733 | -0.23(-0.95%) |
Oct 09, 2012 | 24.77 | 24.95 | 24.30 | 24.30 | 9,090 | -0.81(-3.23%) |
Oct 08, 2012 | 25.09 | 25.16 | 24.93 | 25.11 | 15,706 | -0.28(-1.10%) |
Oct 06, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.00(+0.00%) |
Oct 05, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.56(+2.26%) |
Oct 04, 2012 | 24.67 | 25.04 | 24.61 | 24.83 | 10,301 | +0.44(+1.80%) |
Oct 03, 2012 | 24.46 | 24.47 | 24.24 | 24.39 | 27,071 | +0.23(+0.95%) |
Oct 02, 2012 | 24.86 | 24.86 | 24.07 | 24.16 | 21,865 | -0.03(-0.12%) |
Oct 01, 2012 | 24.50 | 24.79 | 24.19 | 24.19 | 44,195 | +0.48(+2.02%) |
Sep 28, 2012 | 24.20 | 24.20 | 23.52 | 23.71 | 27,461 | -1.14(-4.59%) |
Sep 27, 2012 | 24.29 | 25.00 | 24.07 | 24.85 | 78,259 | +0.85(+3.54%) |
Sep 26, 2012 | 24.25 | 24.25 | 23.88 | 24.00 | 30,673 | -0.82(-3.30%) |
Sep 25, 2012 | 25.25 | 25.60 | 24.79 | 24.82 | 35,210 | -0.33(-1.31%) |
Sep 24, 2012 | 25.24 | 25.39 | 25.06 | 25.15 | 30,204 | -0.46(-1.80%) |
Sep 21, 2012 | 25.75 | 25.80 | 25.50 | 25.61 | 30,459 | +0.59(+2.36%) |
Sep 20, 2012 | 24.73 | 25.30 | 24.57 | 25.02 | 55,270 | -0.62(-2.42%) |
Sep 19, 2012 | 25.35 | 25.85 | 25.20 | 25.64 | 135,506 | +0.00(+0.00%) |
Sep 18, 2012 | 25.58 | 25.84 | 25.50 | 25.64 | 71,337 | -0.61(-2.32%) |
Sep 17, 2012 | 26.31 | 26.57 | 26.12 | 26.25 | 19,922 | +0.19(+0.73%) |
Sep 14, 2012 | 25.89 | 26.30 | 25.79 | 26.06 | 78,622 | +0.51(+2.00%) |
Sep 13, 2012 | 24.56 | 25.58 | 24.42 | 25.55 | 43,857 | +0.60(+2.40%) |
Sep 12, 2012 | 25.19 | 25.28 | 24.85 | 24.95 | 193,063 | -0.04(-0.16%) |
Sep 11, 2012 | 24.52 | 25.13 | 24.52 | 24.99 | 53,976 | +0.93(+3.87%) |
Sep 10, 2012 | 24.49 | 24.60 | 24.06 | 24.06 | 32,445 | -0.17(-0.70%) |
Sep 07, 2012 | 24.40 | 24.55 | 24.07 | 24.23 | 100,862 | +0.74(+3.15%) |
Sep 06, 2012 | 22.61 | 23.61 | 22.61 | 23.49 | 53,886 | +1.29(+5.81%) |
Sep 05, 2012 | 22.14 | 22.32 | 22.09 | 22.20 | 37,666 | +0.45(+2.07%) |
Sep 04, 2012 | 21.93 | 21.93 | 21.55 | 21.75 | 61,026 | +0.15(+0.69%) |
Aug 31, 2012 | 21.65 | 21.80 | 21.48 | 21.60 | 28,080 | +0.47(+2.22%) |
Aug 30, 2012 | 21.26 | 21.39 | 21.02 | 21.13 | 24,416 | -0.47(-2.18%) |
Aug 29, 2012 | 21.44 | 21.61 | 21.31 | 21.60 | 27,039 | -0.18(-0.83%) |
Aug 27, 2012 | 21.82 | 21.91 | 21.62 | 21.78 | 14,966 | +0.38(+1.78%) |
Aug 24, 2012 | 21.04 | 21.49 | 21.00 | 21.40 | 18,574 | -0.22(-1.02%) |
Aug 23, 2012 | 21.60 | 21.89 | 21.42 | 21.62 | 124,450 | -0.36(-1.64%) |
Aug 22, 2012 | 21.77 | 22.14 | 21.71 | 21.98 | 64,406 | +0.24(+1.10%) |
Aug 21, 2012 | 21.77 | 22.28 | 21.55 | 21.74 | 47,812 | +0.38(+1.78%) |
Aug 20, 2012 | 20.97 | 21.36 | 20.81 | 21.36 | 11,720 | -0.25(-1.16%) |
Aug 17, 2012 | 21.56 | 21.65 | 21.46 | 21.61 | 18,210 | +0.12(+0.56%) |
Aug 16, 2012 | 21.07 | 21.52 | 20.99 | 21.49 | 10,997 | +0.77(+3.72%) |
Aug 15, 2012 | 20.65 | 20.82 | 20.61 | 20.72 | 10,720 | +0.10(+0.48%) |
Aug 14, 2012 | 20.81 | 20.90 | 20.62 | 20.62 | 13,998 | -0.19(-0.91%) |
Aug 13, 2012 | 20.94 | 20.95 | 20.75 | 20.81 | 8,158 | -0.07(-0.34%) |
Aug 11, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.00(+0.00%) |
Aug 10, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.09(+0.43%) |
Aug 09, 2012 | 20.74 | 21.00 | 20.72 | 20.79 | 21,492 | +0.06(+0.29%) |
Aug 08, 2012 | 20.61 | 20.93 | 20.61 | 20.73 | 7,711 | +0.02(+0.10%) |
Aug 07, 2012 | 20.73 | 21.00 | 20.71 | 20.71 | 17,370 | +0.14(+0.68%) |
Aug 06, 2012 | 20.77 | 21.00 | 20.48 | 20.57 | 32,775 | +0.86(+4.36%) |
Aug 03, 2012 | 19.21 | 19.95 | 19.21 | 19.71 | 54,068 | +1.88(+10.54%) |
Aug 02, 2012 | 18.02 | 18.31 | 17.55 | 17.83 | 75,088 | -1.04(-5.51%) |
Aug 01, 2012 | 19.09 | 19.13 | 18.55 | 18.87 | 24,767 | +0.33(+1.78%) |
Jul 31, 2012 | 18.74 | 18.84 | 18.40 | 18.54 | 25,107 | -0.46(-2.42%) |
Jul 30, 2012 | 18.87 | 19.29 | 18.87 | 19.00 | 41,864 | +0.15(+0.80%) |
Jul 27, 2012 | 18.17 | 19.15 | 18.17 | 18.85 | 84,929 | +1.02(+5.72%) |
Jul 26, 2012 | 17.59 | 17.90 | 17.48 | 17.83 | 39,566 | +1.67(+10.36%) |
Jul 25, 2012 | 16.27 | 16.31 | 16.01 | 16.16 | 35,540 | +0.22(+1.39%) |
Jul 24, 2012 | 16.35 | 16.41 | 15.69 | 15.93 | 288,239 | -0.52(-3.14%) |
Jul 23, 2012 | 16.07 | 16.52 | 15.94 | 16.45 | 58,332 | -0.87(-5.02%) |
Jul 20, 2012 | 17.60 | 17.75 | 17.27 | 17.32 | 29,015 | -1.16(-6.28%) |
Jul 19, 2012 | 18.42 | 18.62 | 18.36 | 18.48 | 937,902 | +0.23(+1.26%) |
Jul 18, 2012 | 18.23 | 18.40 | 18.16 | 18.25 | 24,247 | -0.01(-0.05%) |
Jul 17, 2012 | 18.32 | 18.38 | 17.93 | 18.26 | 21,586 | +0.26(+1.44%) |
Jul 16, 2012 | 18.04 | 18.15 | 17.94 | 18.00 | 12,927 | -0.34(-1.85%) |
Jul 14, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.00(+0.00%) |
Jul 13, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.17(+0.94%) |
Jul 12, 2012 | 18.13 | 18.27 | 17.93 | 18.17 | 21,637 | -0.17(-0.93%) |
Jul 11, 2012 | 18.29 | 18.48 | 18.14 | 18.34 | 30,045 | +0.48(+2.69%) |
Jul 10, 2012 | 18.41 | 18.42 | 17.84 | 17.86 | 28,143 | -0.16(-0.89%) |
Jul 09, 2012 | 17.98 | 18.09 | 17.89 | 18.02 | 12,074 | -0.03(-0.16%) |
Jul 06, 2012 | 18.28 | 18.33 | 17.90 | 18.05 | 18,172 | -0.75(-4.00%) |
Jul 05, 2012 | 18.85 | 18.91 | 18.51 | 18.80 | 35,534 | -0.86(-4.37%) |
Jul 03, 2012 | 19.64 | 19.75 | 19.40 | 19.66 | 19,395 | -0.39(-1.95%) |
Jul 02, 2012 | 19.97 | 20.08 | 19.78 | 20.05 | 42,058 | +0.75(+3.89%) |
Jun 30, 2012 | 18.79 | 19.40 | 18.48 | 19.30 | 352,379 | -0.02(-0.10%) |
Jun 29, 2012 | 18.79 | 19.40 | 18.48 | 19.32 | 352,603 | +1.97(+11.35%) |
Jun 28, 2012 | 17.22 | 17.40 | 17.04 | 17.35 | 118,149 | -0.49(-2.75%) |
Jun 27, 2012 | 17.45 | 17.84 | 17.37 | 17.84 | 48,055 | +0.44(+2.53%) |
Jun 26, 2012 | 17.34 | 17.42 | 17.05 | 17.40 | 22,339 | -0.08(-0.46%) |
Jun 25, 2012 | 17.55 | 17.55 | 17.25 | 17.48 | 26,112 | -1.07(-5.77%) |
Jun 22, 2012 | 18.93 | 18.93 | 18.28 | 18.55 | 67,211 | +0.49(+2.71%) |
Jun 21, 2012 | 19.11 | 19.17 | 17.95 | 18.06 | 21,535 | -0.66(-3.53%) |
Jun 20, 2012 | 18.70 | 19.03 | 18.52 | 18.72 | 42,593 | +0.38(+2.07%) |
Jun 19, 2012 | 17.91 | 18.55 | 17.91 | 18.34 | 27,731 | +0.70(+3.97%) |
Jun 18, 2012 | 17.90 | 18.03 | 17.63 | 17.64 | 41,511 | -0.99(-5.31%) |
Jun 15, 2012 | 18.33 | 18.80 | 18.28 | 18.63 | 151,851 | +0.74(+4.14%) |
Jun 14, 2012 | 17.66 | 18.03 | 17.66 | 17.89 | 42,948 | +0.38(+2.17%) |
Jun 13, 2012 | 17.50 | 17.84 | 17.41 | 17.51 | 21,970 | -0.19(-1.07%) |
Jun 12, 2012 | 17.53 | 17.74 | 17.24 | 17.70 | 19,807 | +0.30(+1.72%) |
Jun 11, 2012 | 18.13 | 18.13 | 17.35 | 17.40 | 24,482 | -0.65(-3.60%) |
Jun 08, 2012 | 17.69 | 18.05 | 17.68 | 18.05 | 79,008 | -0.22(-1.20%) |
Jun 07, 2012 | 18.48 | 18.48 | 18.15 | 18.27 | 14,745 | +0.12(+0.66%) |
Jun 06, 2012 | 17.44 | 18.15 | 17.42 | 18.15 | 68,020 | +0.91(+5.28%) |
Jun 05, 2012 | 17.17 | 17.31 | 17.05 | 17.24 | 52,441 | +0.46(+2.74%) |
Jun 04, 2012 | 16.70 | 16.94 | 16.57 | 16.78 | 95,500 | +0.72(+4.48%) |
Jun 02, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | +0.00(+0.00%) |
Jun 01, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | -0.09(-0.56%) |
May 31, 2012 | 15.60 | 16.24 | 15.60 | 16.15 | 311,984 | +0.84(+5.49%) |
May 30, 2012 | 15.51 | 15.64 | 15.27 | 15.31 | 163,961 | -0.48(-3.04%) |
May 29, 2012 | 15.99 | 15.99 | 15.47 | 15.79 | 72,609 | -0.05(-0.32%) |
May 25, 2012 | 15.83 | 16.15 | 15.76 | 15.84 | 44,199 | -0.18(-1.12%) |
May 24, 2012 | 16.17 | 16.28 | 15.76 | 16.02 | 58,030 | -0.95(-5.60%) |
May 23, 2012 | 16.76 | 16.97 | 16.36 | 16.97 | 86,080 | +0.09(+0.53%) |
May 22, 2012 | 17.03 | 17.39 | 16.77 | 16.88 | 84,172 | -0.01(-0.06%) |
May 21, 2012 | 16.48 | 16.89 | 16.37 | 16.89 | 411,007 | +0.40(+2.43%) |
May 18, 2012 | 16.75 | 16.84 | 16.42 | 16.49 | 129,084 | +0.67(+4.24%) |
May 17, 2012 | 16.50 | 16.50 | 15.82 | 15.82 | 878,275 | -0.77(-4.64%) |
May 16, 2012 | 17.02 | 17.22 | 16.59 | 16.59 | 46,843 | -0.27(-1.60%) |
May 15, 2012 | 17.23 | 17.26 | 16.82 | 16.86 | 83,774 | -0.67(-3.82%) |
May 14, 2012 | 17.65 | 17.75 | 17.46 | 17.53 | 45,527 | -0.67(-3.68%) |
May 11, 2012 | 18.04 | 18.60 | 18.04 | 18.20 | 54,968 | -0.52(-2.80%) |
May 10, 2012 | 18.90 | 19.03 | 18.66 | 18.72 | 97,721 | +0.35(+1.93%) |
May 09, 2012 | 18.11 | 18.49 | 17.85 | 18.37 | 68,509 | -0.69(-3.62%) |
May 08, 2012 | 19.21 | 19.21 | 18.70 | 19.06 | 56,395 | -0.78(-3.93%) |
May 07, 2012 | 19.32 | 19.84 | 19.28 | 19.84 | 16,756 | +0.79(+4.15%) |
May 04, 2012 | 19.36 | 19.42 | 18.92 | 19.05 | 67,390 | +0.07(+0.37%) |
May 03, 2012 | 19.24 | 19.31 | 18.91 | 18.98 | 94,190 | -0.96(-4.81%) |
May 02, 2012 | 19.67 | 19.94 | 19.46 | 19.94 | 31,502 | -0.45(-2.21%) |
May 01, 2012 | 20.00 | 20.45 | 20.00 | 20.39 | 60,498 | +0.42(+2.10%) |
Apr 30, 2012 | 20.23 | 20.27 | 19.91 | 19.97 | 73,549 | -0.55(-2.68%) |
Apr 27, 2012 | 20.65 | 20.65 | 20.31 | 20.52 | 53,039 | +0.12(+0.59%) |
Apr 26, 2012 | 19.78 | 20.42 | 19.68 | 20.40 | 35,487 | -0.05(-0.24%) |
Apr 25, 2012 | 20.41 | 20.69 | 20.26 | 20.45 | 72,194 | +1.33(+6.96%) |
Apr 24, 2012 | 18.73 | 19.37 | 18.61 | 19.12 | 48,027 | +0.34(+1.81%) |
Apr 23, 2012 | 18.55 | 18.82 | 18.50 | 18.78 | 39,179 | -0.56(-2.88%) |
Apr 20, 2012 | 19.27 | 19.58 | 19.27 | 19.34 | 73,588 | +0.73(+3.90%) |
Apr 19, 2012 | 19.25 | 19.28 | 18.36 | 18.61 | 426,429 | -0.95(-4.86%) |
Apr 18, 2012 | 19.46 | 20.02 | 19.33 | 19.56 | 30,639 | -0.83(-4.06%) |
Apr 17, 2012 | 19.82 | 20.41 | 19.82 | 20.39 | 47,437 | +1.29(+6.74%) |
Apr 16, 2012 | 19.45 | 19.45 | 18.85 | 19.10 | 36,224 | -0.70(-3.54%) |
Apr 13, 2012 | 20.53 | 20.53 | 19.80 | 19.80 | 42,285 | -1.32(-6.25%) |
Apr 12, 2012 | 20.52 | 21.25 | 20.52 | 21.12 | 30,138 | +0.83(+4.09%) |
Apr 11, 2012 | 21.10 | 21.13 | 20.29 | 20.29 | 170,348 | +0.34(+1.70%) |
Apr 10, 2012 | 20.65 | 20.65 | 19.89 | 19.95 | 137,428 | -1.05(-5.00%) |
Apr 09, 2012 | 21.05 | 21.06 | 20.60 | 21.00 | 51,320 | -0.06(-0.28%) |
Apr 05, 2012 | 20.97 | 21.56 | 20.95 | 21.06 | 104,136 | -0.77(-3.53%) |
Apr 04, 2012 | 22.25 | 22.25 | 21.51 | 21.83 | 16,569 | -1.03(-4.51%) |
Apr 03, 2012 | 23.53 | 23.53 | 22.61 | 22.86 | 50,969 | -0.86(-3.63%) |
Apr 02, 2012 | 22.98 | 23.92 | 22.97 | 23.72 | 37,249 | +0.11(+0.47%) |
Mar 30, 2012 | 23.79 | 24.18 | 23.25 | 23.61 | 32,321 | -0.22(-0.92%) |
Mar 29, 2012 | 23.93 | 24.04 | 23.56 | 23.83 | 34,575 | -0.68(-2.77%) |
Mar 28, 2012 | 24.73 | 24.79 | 24.22 | 24.51 | 36,488 | +0.09(+0.37%) |
Mar 27, 2012 | 25.30 | 25.31 | 24.42 | 24.42 | 58,284 | -0.65(-2.59%) |
Mar 26, 2012 | 24.87 | 25.18 | 24.87 | 25.07 | 146,843 | +0.11(+0.44%) |
Mar 23, 2012 | 24.49 | 24.97 | 24.30 | 24.96 | 25,879 | +0.51(+2.09%) |
Mar 22, 2012 | 24.40 | 24.52 | 24.20 | 24.45 | 26,843 | -0.54(-2.16%) |
Mar 21, 2012 | 25.15 | 25.15 | 24.69 | 24.99 | 21,983 | -0.31(-1.23%) |
Mar 20, 2012 | 25.29 | 25.48 | 25.10 | 25.30 | 24,168 | -0.44(-1.71%) |
Mar 19, 2012 | 25.62 | 25.93 | 25.58 | 25.74 | 34,086 | +0.16(+0.63%) |
Mar 16, 2012 | 25.71 | 25.84 | 25.52 | 25.58 | 56,398 | +0.08(+0.31%) |
Mar 15, 2012 | 25.00 | 25.50 | 24.94 | 25.50 | 51,591 | +0.42(+1.67%) |
Mar 14, 2012 | 25.30 | 25.38 | 24.94 | 25.08 | 297,939 | +0.15(+0.60%) |
Mar 13, 2012 | 24.22 | 24.96 | 24.21 | 24.93 | 40,473 | +0.88(+3.66%) |
Mar 12, 2012 | 24.14 | 24.15 | 23.77 | 24.05 | 55,237 | -0.09(-0.37%) |
Mar 09, 2012 | 24.24 | 24.41 | 24.01 | 24.14 | 29,791 | -0.46(-1.87%) |
Mar 08, 2012 | 24.33 | 24.72 | 24.12 | 24.60 | 27,104 | +1.03(+4.37%) |
Mar 07, 2012 | 23.13 | 23.58 | 23.00 | 23.57 | 38,087 | +0.79(+3.47%) |
Mar 06, 2012 | 23.35 | 23.48 | 22.67 | 22.78 | 66,340 | -2.07(-8.33%) |
Mar 05, 2012 | 24.59 | 24.85 | 24.48 | 24.85 | 69,568 | -0.05(-0.20%) |
Mar 02, 2012 | 25.15 | 25.27 | 24.89 | 24.90 | 108,770 | -0.06(-0.24%) |
Mar 01, 2012 | 24.84 | 25.10 | 24.77 | 24.96 | 127,074 | +0.54(+2.21%) |
Feb 29, 2012 | 25.08 | 25.18 | 24.35 | 24.42 | 83,043 | -0.20(-0.81%) |
Feb 28, 2012 | 24.25 | 24.73 | 24.25 | 24.62 | 64,081 | +0.03(+0.12%) |
Feb 27, 2012 | 24.09 | 24.64 | 23.96 | 24.59 | 52,833 | -0.11(-0.45%) |
Feb 24, 2012 | 24.70 | 24.98 | 24.61 | 24.70 | 57,861 | +0.45(+1.86%) |
Feb 23, 2012 | 24.08 | 24.26 | 23.85 | 24.25 | 59,995 | +0.20(+0.83%) |
Feb 22, 2012 | 24.30 | 24.30 | 23.95 | 24.05 | 70,438 | -0.46(-1.88%) |
Feb 21, 2012 | 24.74 | 24.88 | 24.47 | 24.51 | 335,164 | +0.28(+1.16%) |
Feb 17, 2012 | 24.36 | 24.40 | 24.14 | 24.23 | 44,346 | +0.39(+1.64%) |
Feb 16, 2012 | 23.13 | 23.85 | 23.02 | 23.84 | 62,857 | +1.30(+5.77%) |
Feb 15, 2012 | 23.00 | 23.02 | 22.40 | 22.54 | 19,658 | +0.82(+3.78%) |
Feb 14, 2012 | 22.06 | 22.10 | 21.50 | 21.72 | 37,817 | -1.04(-4.57%) |
Feb 13, 2012 | 22.81 | 22.83 | 22.31 | 22.76 | 44,310 | -0.15(-0.65%) |
Feb 10, 2012 | 23.31 | 23.38 | 22.91 | 22.91 | 33,756 | -1.49(-6.11%) |
Feb 09, 2012 | 24.67 | 24.76 | 24.21 | 24.40 | 47,806 | +0.16(+0.66%) |
Feb 08, 2012 | 24.13 | 24.35 | 23.90 | 24.24 | 82,175 | +0.61(+2.58%) |
Feb 07, 2012 | 23.13 | 23.74 | 23.10 | 23.63 | 30,896 | +0.60(+2.61%) |
Feb 06, 2012 | 22.78 | 23.04 | 22.70 | 23.03 | 41,932 | -0.05(-0.22%) |
Feb 03, 2012 | 22.67 | 23.16 | 22.67 | 23.08 | 57,194 | +0.44(+1.94%) |
Feb 02, 2012 | 22.34 | 22.65 | 22.25 | 22.64 | 73,515 | +0.44(+1.98%) |
Feb 01, 2012 | 22.25 | 22.40 | 22.05 | 22.20 | 239,884 | +0.90(+4.23%) |
Jan 31, 2012 | 21.94 | 21.97 | 21.00 | 21.30 | 162,242 | +0.00(+0.00%) |
Jan 30, 2012 | 21.17 | 21.40 | 21.00 | 21.30 | 94,492 | -1.59(-6.95%) |
Jan 27, 2012 | 22.40 | 22.89 | 22.37 | 22.89 | 85,203 | -0.41(-1.76%) |
Jan 26, 2012 | 23.87 | 24.03 | 23.30 | 23.30 | 396,592 | -0.47(-1.98%) |
Jan 25, 2012 | 22.67 | 23.83 | 22.67 | 23.77 | 55,388 | +0.86(+3.75%) |
Jan 24, 2012 | 22.63 | 23.13 | 22.63 | 22.91 | 192,815 | -0.68(-2.88%) |
Jan 23, 2012 | 23.50 | 23.76 | 23.39 | 23.59 | 309,098 | +0.49(+2.12%) |
Jan 20, 2012 | 22.85 | 23.23 | 22.76 | 23.10 | 190,936 | +0.59(+2.62%) |
Jan 19, 2012 | 21.96 | 22.62 | 21.94 | 22.51 | 205,400 | +1.56(+7.45%) |
Jan 18, 2012 | 20.52 | 20.95 | 20.39 | 20.95 | 97,327 | +0.39(+1.90%) |
Jan 17, 2012 | 20.65 | 20.90 | 20.46 | 20.56 | 87,448 | +0.30(+1.48%) |
Jan 13, 2012 | 20.42 | 20.42 | 19.70 | 20.26 | 68,800 | +0.07(+0.35%) |
Jan 12, 2012 | 20.18 | 20.28 | 19.76 | 20.19 | 65,344 | +0.89(+4.61%) |
Jan 11, 2012 | 19.16 | 19.30 | 18.74 | 19.30 | 49,537 | +0.47(+2.50%) |
Jan 10, 2012 | 18.85 | 18.92 | 18.60 | 18.83 | 175,015 | +1.03(+5.79%) |
Jan 09, 2012 | 18.07 | 18.07 | 17.46 | 17.80 | 87,825 | -0.25(-1.39%) |
Jan 06, 2012 | 18.35 | 18.40 | 17.90 | 18.05 | 60,151 | -0.71(-3.78%) |
Jan 05, 2012 | 18.75 | 18.83 | 18.39 | 18.76 | 39,524 | -1.04(-5.25%) |