Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.70 | 24.80 | 24.50 | 24.54 | 2,007,680 | -0.16(-0.63%) |
Jul 30, 2012 | 24.63 | 24.86 | 24.56 | 24.69 | 1,737,195 | +0.00(+0.00%) |
Jul 27, 2012 | 24.40 | 24.78 | 24.38 | 24.69 | 3,302,807 | +0.41(+1.69%) |
Jul 26, 2012 | 23.98 | 24.31 | 23.98 | 24.28 | 2,180,690 | +0.56(+2.37%) |
Jul 25, 2012 | 24.07 | 24.12 | 23.60 | 23.72 | 2,695,754 | -0.24(-1.02%) |
Jul 24, 2012 | 24.16 | 24.18 | 23.83 | 23.97 | 2,269,149 | -0.23(-0.95%) |
Jul 23, 2012 | 24.21 | 24.36 | 24.11 | 24.20 | 3,007,585 | -0.44(-1.78%) |
Jul 20, 2012 | 24.46 | 24.69 | 24.46 | 24.64 | 2,517,143 | +0.09(+0.37%) |
Jul 19, 2012 | 24.44 | 24.60 | 24.34 | 24.54 | 2,346,283 | +0.06(+0.24%) |
Jul 18, 2012 | 24.22 | 24.49 | 24.10 | 24.49 | 2,649,270 | +0.26(+1.08%) |
Jul 17, 2012 | 23.98 | 24.26 | 23.96 | 24.22 | 2,274,871 | +0.30(+1.24%) |
Jul 16, 2012 | 24.06 | 24.11 | 23.88 | 23.93 | 4,059,171 | -0.13(-0.54%) |
Jul 13, 2012 | 23.91 | 24.06 | 23.87 | 24.06 | 2,880,311 | +0.22(+0.91%) |
Jul 12, 2012 | 23.77 | 23.90 | 23.73 | 23.84 | 3,457,900 | -0.02(-0.07%) |
Jul 11, 2012 | 23.77 | 23.90 | 23.64 | 23.86 | 3,189,272 | +0.13(+0.53%) |
Jul 10, 2012 | 23.92 | 23.98 | 23.69 | 23.73 | 2,556,234 | -0.14(-0.57%) |
Jul 09, 2012 | 23.83 | 23.96 | 23.76 | 23.87 | 2,054,329 | -0.08(-0.32%) |
Jul 06, 2012 | 23.83 | 23.99 | 23.75 | 23.95 | 2,263,301 | -0.02(-0.10%) |
Jul 05, 2012 | 24.10 | 24.10 | 23.97 | 23.97 | 2,618,179 | -0.18(-0.74%) |
Jul 03, 2012 | 24.16 | 24.19 | 24.07 | 24.15 | 1,569,672 | -0.04(-0.16%) |
Jul 02, 2012 | 24.08 | 24.22 | 23.92 | 24.19 | 2,323,221 | +0.18(+0.75%) |
Jun 29, 2012 | 23.98 | 24.13 | 23.80 | 24.00 | 2,756,816 | +0.24(+1.01%) |
Jun 28, 2012 | 23.60 | 23.81 | 23.45 | 23.76 | 2,133,198 | +0.08(+0.32%) |
Jun 27, 2012 | 23.39 | 23.82 | 23.39 | 23.69 | 2,766,799 | +0.09(+0.38%) |
Jun 26, 2012 | 23.29 | 23.68 | 23.25 | 23.60 | 3,745,194 | +0.38(+1.65%) |
Jun 25, 2012 | 23.07 | 23.29 | 22.98 | 23.21 | 2,879,924 | +0.00(+0.02%) |
Jun 22, 2012 | 23.52 | 23.54 | 23.19 | 23.21 | 4,746,945 | -0.23(-0.97%) |
Jun 21, 2012 | 23.73 | 23.86 | 23.41 | 23.44 | 4,325,306 | -0.23(-0.96%) |
Jun 20, 2012 | 23.86 | 23.90 | 23.57 | 23.67 | 4,997,127 | -0.26(-1.07%) |
Jun 19, 2012 | 23.78 | 23.99 | 23.70 | 23.92 | 4,430,428 | +0.18(+0.77%) |
Jun 18, 2012 | 23.40 | 23.75 | 23.34 | 23.74 | 2,984,645 | +0.30(+1.30%) |
Jun 15, 2012 | 23.49 | 23.49 | 23.24 | 23.43 | 3,582,230 | +0.12(+0.53%) |
Jun 14, 2012 | 23.14 | 23.38 | 23.14 | 23.31 | 3,415,507 | +0.15(+0.64%) |
Jun 13, 2012 | 23.06 | 23.29 | 22.99 | 23.16 | 2,660,129 | +0.04(+0.16%) |
Jun 12, 2012 | 23.00 | 23.13 | 22.83 | 23.12 | 2,672,912 | +0.15(+0.65%) |
Jun 11, 2012 | 23.13 | 23.19 | 22.95 | 22.98 | 2,436,511 | -0.07(-0.31%) |
Jun 08, 2012 | 22.77 | 23.05 | 22.75 | 23.05 | 2,342,212 | +0.19(+0.83%) |
Jun 07, 2012 | 22.78 | 22.96 | 22.73 | 22.86 | 4,933,413 | +0.28(+1.24%) |
Jun 06, 2012 | 22.23 | 22.59 | 22.18 | 22.58 | 3,296,308 | +0.45(+2.01%) |
Jun 05, 2012 | 22.12 | 22.36 | 21.86 | 22.13 | 4,832,735 | -0.09(-0.40%) |
Jun 04, 2012 | 22.16 | 22.25 | 22.04 | 22.22 | 3,049,763 | +0.09(+0.42%) |
Jun 01, 2012 | 22.14 | 22.39 | 22.05 | 22.13 | 4,167,825 | -0.32(-1.45%) |
May 31, 2012 | 22.27 | 22.60 | 22.23 | 22.45 | 3,537,474 | +0.16(+0.71%) |
May 30, 2012 | 22.23 | 22.54 | 22.23 | 22.29 | 4,280,866 | -0.06(-0.28%) |
May 29, 2012 | 22.30 | 22.36 | 22.21 | 22.36 | 2,024,899 | +0.13(+0.59%) |
May 25, 2012 | 21.89 | 22.25 | 21.89 | 22.23 | 2,526,184 | +0.10(+0.47%) |
May 24, 2012 | 21.96 | 22.30 | 21.92 | 22.12 | 4,140,086 | +0.22(+0.99%) |
May 23, 2012 | 22.05 | 22.12 | 21.77 | 21.90 | 3,733,109 | -0.21(-0.94%) |
May 22, 2012 | 22.15 | 22.22 | 22.05 | 22.11 | 2,656,542 | -0.01(-0.03%) |
May 21, 2012 | 22.05 | 22.12 | 21.89 | 22.12 | 2,163,922 | +0.21(+0.95%) |
May 18, 2012 | 22.09 | 22.19 | 21.86 | 21.91 | 2,867,614 | -0.10(-0.44%) |
May 17, 2012 | 22.11 | 22.16 | 22.00 | 22.01 | 3,764,022 | -0.07(-0.31%) |
May 16, 2012 | 22.22 | 22.25 | 22.02 | 22.08 | 3,028,992 | -0.11(-0.51%) |
May 15, 2012 | 22.35 | 22.35 | 22.09 | 22.19 | 5,034,849 | -0.17(-0.76%) |
May 14, 2012 | 22.25 | 22.49 | 22.16 | 22.36 | 2,918,516 | -0.05(-0.23%) |
May 11, 2012 | 22.35 | 22.50 | 22.35 | 22.41 | 3,766,312 | -0.03(-0.12%) |
May 10, 2012 | 22.28 | 22.53 | 22.21 | 22.44 | 4,917,080 | +0.27(+1.22%) |
May 09, 2012 | 22.19 | 22.35 | 22.09 | 22.17 | 5,673,802 | -0.19(-0.85%) |
May 08, 2012 | 22.27 | 22.42 | 22.23 | 22.36 | 5,932,074 | -0.10(-0.46%) |
May 07, 2012 | 22.39 | 22.50 | 22.35 | 22.46 | 3,635,610 | +0.04(+0.19%) |
May 04, 2012 | 22.40 | 22.62 | 22.37 | 22.42 | 4,905,879 | +0.16(+0.73%) |
May 03, 2012 | 22.18 | 22.58 | 22.18 | 22.26 | 5,735,828 | +0.20(+0.89%) |
May 02, 2012 | 22.41 | 22.42 | 21.93 | 22.06 | 7,075,407 | -0.41(-1.81%) |
May 01, 2012 | 22.33 | 22.56 | 22.22 | 22.47 | 3,328,252 | +0.11(+0.49%) |
Apr 30, 2012 | 22.30 | 22.40 | 22.24 | 22.36 | 2,694,357 | -0.02(-0.09%) |
Apr 27, 2012 | 22.17 | 22.42 | 22.13 | 22.38 | 3,776,382 | +0.31(+1.39%) |
Apr 26, 2012 | 22.14 | 22.14 | 21.87 | 22.07 | 5,604,660 | -0.07(-0.33%) |
Apr 25, 2012 | 22.24 | 22.24 | 22.08 | 22.15 | 5,034,189 | +0.01(+0.05%) |
Apr 24, 2012 | 21.98 | 22.15 | 21.91 | 22.14 | 5,263,592 | +0.22(+0.99%) |
Apr 23, 2012 | 22.05 | 22.12 | 21.85 | 21.92 | 4,876,737 | -0.36(-1.63%) |
Apr 20, 2012 | 21.98 | 22.34 | 21.93 | 22.28 | 4,954,149 | +0.35(+1.57%) |
Apr 19, 2012 | 21.89 | 21.95 | 21.72 | 21.94 | 5,670,293 | +0.02(+0.09%) |
Apr 18, 2012 | 22.03 | 22.09 | 21.91 | 21.91 | 3,086,177 | -0.20(-0.91%) |
Apr 17, 2012 | 21.92 | 22.18 | 21.92 | 22.12 | 5,078,047 | +0.29(+1.35%) |
Apr 16, 2012 | 21.71 | 21.97 | 21.62 | 21.82 | 4,448,359 | +0.27(+1.27%) |
Apr 13, 2012 | 21.62 | 21.78 | 21.54 | 21.55 | 6,228,346 | -0.17(-0.80%) |
Apr 12, 2012 | 21.65 | 21.80 | 21.50 | 21.72 | 6,362,624 | +0.07(+0.34%) |
Apr 11, 2012 | 21.54 | 21.67 | 21.47 | 21.65 | 5,751,072 | +0.23(+1.10%) |
Apr 10, 2012 | 21.47 | 21.52 | 21.30 | 21.41 | 8,089,844 | -0.10(-0.47%) |
Apr 09, 2012 | 21.41 | 21.59 | 21.32 | 21.51 | 4,670,410 | -0.05(-0.22%) |
Apr 05, 2012 | 21.38 | 21.58 | 21.32 | 21.56 | 4,312,263 | +0.09(+0.43%) |
Apr 04, 2012 | 21.33 | 21.52 | 20.92 | 21.47 | 8,385,355 | -0.04(-0.19%) |
Apr 03, 2012 | 21.55 | 21.58 | 21.19 | 21.51 | 11,693,529 | +0.39(+1.86%) |
Apr 02, 2012 | 20.80 | 21.21 | 20.74 | 21.12 | 7,020,011 | +0.41(+1.97%) |
Mar 30, 2012 | 20.57 | 20.85 | 20.50 | 20.71 | 5,323,466 | +0.25(+1.20%) |
Mar 29, 2012 | 20.09 | 20.52 | 19.99 | 20.46 | 7,041,584 | +0.31(+1.53%) |
Mar 28, 2012 | 20.40 | 20.43 | 20.04 | 20.16 | 3,883,001 | -0.24(-1.17%) |
Mar 27, 2012 | 20.30 | 20.47 | 20.25 | 20.40 | 4,305,995 | +0.15(+0.73%) |
Mar 26, 2012 | 20.24 | 20.32 | 20.12 | 20.25 | 3,270,520 | +0.17(+0.84%) |
Mar 23, 2012 | 20.15 | 20.17 | 20.03 | 20.08 | 4,299,269 | -0.06(-0.29%) |
Mar 22, 2012 | 20.11 | 20.18 | 20.02 | 20.14 | 3,955,080 | +0.02(+0.09%) |
Mar 21, 2012 | 20.09 | 20.17 | 20.02 | 20.12 | 3,613,344 | +0.05(+0.26%) |
Mar 20, 2012 | 19.83 | 20.15 | 19.78 | 20.07 | 4,032,966 | +0.17(+0.88%) |
Mar 19, 2012 | 20.03 | 20.15 | 19.88 | 19.89 | 4,821,196 | -0.18(-0.89%) |
Mar 16, 2012 | 20.22 | 20.27 | 20.05 | 20.07 | 4,488,502 | -0.15(-0.76%) |
Mar 15, 2012 | 20.21 | 20.29 | 20.05 | 20.22 | 3,230,938 | +0.03(+0.14%) |
Mar 14, 2012 | 20.43 | 20.49 | 20.19 | 20.20 | 4,079,765 | -0.30(-1.45%) |
Mar 13, 2012 | 20.45 | 20.54 | 20.36 | 20.49 | 3,962,342 | +0.10(+0.49%) |
Mar 12, 2012 | 20.23 | 20.45 | 20.23 | 20.40 | 11,588,847 | +0.17(+0.83%) |
Mar 09, 2012 | 20.06 | 20.24 | 19.96 | 20.23 | 10,646,302 | +0.25(+1.23%) |
Mar 08, 2012 | 20.03 | 20.07 | 19.90 | 19.98 | 11,082,715 | +0.05(+0.27%) |
Mar 07, 2012 | 19.92 | 19.97 | 19.75 | 19.93 | 3,275,292 | -0.01(-0.05%) |
Mar 06, 2012 | 20.01 | 20.10 | 19.86 | 19.94 | 3,459,951 | -0.20(-0.98%) |
Mar 05, 2012 | 20.06 | 20.17 | 19.95 | 20.14 | 3,765,906 | +0.00(+0.02%) |
Mar 02, 2012 | 20.29 | 20.29 | 20.09 | 20.13 | 3,523,183 | -0.14(-0.69%) |
Mar 01, 2012 | 20.24 | 20.38 | 20.06 | 20.27 | 6,070,900 | +0.02(+0.10%) |
Feb 29, 2012 | 20.25 | 20.42 | 20.00 | 20.25 | 8,502,678 | +0.29(+1.47%) |
Feb 28, 2012 | 19.89 | 20.17 | 19.65 | 19.96 | 6,615,217 | +0.16(+0.83%) |
Feb 27, 2012 | 19.77 | 19.98 | 19.74 | 19.79 | 2,971,545 | -0.05(-0.24%) |
Feb 24, 2012 | 19.72 | 19.87 | 19.62 | 19.84 | 2,932,843 | +0.13(+0.64%) |
Feb 23, 2012 | 19.86 | 19.89 | 19.55 | 19.72 | 5,335,398 | -0.21(-1.03%) |
Feb 22, 2012 | 19.92 | 20.04 | 19.83 | 19.92 | 2,745,785 | +0.01(+0.05%) |
Feb 21, 2012 | 20.02 | 20.02 | 19.84 | 19.91 | 3,124,166 | -0.03(-0.14%) |
Feb 17, 2012 | 19.94 | 20.04 | 19.85 | 19.94 | 2,996,879 | +0.12(+0.62%) |
Feb 16, 2012 | 19.70 | 19.90 | 19.66 | 19.81 | 3,409,317 | +0.17(+0.89%) |
Feb 15, 2012 | 19.64 | 19.85 | 19.58 | 19.64 | 3,911,869 | -0.01(-0.07%) |
Feb 14, 2012 | 19.60 | 19.68 | 19.52 | 19.65 | 3,912,203 | -0.01(-0.05%) |
Feb 13, 2012 | 19.77 | 19.88 | 19.65 | 19.66 | 2,521,560 | +0.01(+0.03%) |
Feb 10, 2012 | 19.79 | 19.82 | 19.61 | 19.66 | 3,609,652 | -0.23(-1.15%) |
Feb 09, 2012 | 19.97 | 19.97 | 19.81 | 19.89 | 2,995,604 | -0.05(-0.24%) |
Feb 08, 2012 | 19.95 | 20.02 | 19.77 | 19.93 | 4,118,669 | -0.01(-0.05%) |
Feb 07, 2012 | 19.71 | 20.07 | 19.66 | 19.94 | 4,065,566 | +0.30(+1.53%) |
Feb 06, 2012 | 19.87 | 19.87 | 19.57 | 19.64 | 3,168,531 | -0.29(-1.44%) |
Feb 03, 2012 | 19.84 | 19.94 | 19.73 | 19.93 | 3,640,638 | +0.24(+1.20%) |
Feb 02, 2012 | 19.80 | 19.88 | 19.62 | 19.70 | 3,047,215 | -0.06(-0.33%) |
Feb 01, 2012 | 19.59 | 19.85 | 19.53 | 19.76 | 3,599,578 | +0.31(+1.58%) |
Jan 31, 2012 | 19.58 | 19.71 | 19.35 | 19.45 | 3,707,003 | -0.02(-0.12%) |
Jan 30, 2012 | 19.63 | 19.65 | 19.43 | 19.48 | 3,280,206 | -0.24(-1.21%) |
Jan 27, 2012 | 19.86 | 19.88 | 19.58 | 19.72 | 3,767,056 | -0.17(-0.88%) |
Jan 26, 2012 | 19.66 | 19.97 | 19.58 | 19.89 | 4,886,923 | +0.34(+1.73%) |
Jan 25, 2012 | 19.13 | 19.58 | 19.05 | 19.55 | 3,269,631 | +0.33(+1.73%) |
Jan 24, 2012 | 19.19 | 19.23 | 19.07 | 19.22 | 3,715,073 | +0.00(+0.00%) |
Jan 23, 2012 | 19.20 | 19.35 | 19.13 | 19.22 | 4,392,176 | -0.03(-0.14%) |
Jan 20, 2012 | 19.04 | 19.28 | 19.01 | 19.25 | 4,529,782 | +0.23(+1.19%) |
Jan 19, 2012 | 19.04 | 19.04 | 18.84 | 19.02 | 2,868,958 | +0.03(+0.18%) |
Jan 18, 2012 | 19.14 | 19.19 | 18.93 | 18.99 | 3,102,306 | -0.13(-0.68%) |
Jan 17, 2012 | 19.14 | 19.32 | 19.09 | 19.12 | 3,390,485 | +0.17(+0.90%) |
Jan 13, 2012 | 18.87 | 18.96 | 18.77 | 18.95 | 3,038,135 | -0.03(-0.18%) |
Jan 12, 2012 | 18.98 | 19.09 | 18.85 | 18.98 | 2,562,822 | +0.00(+0.02%) |
Jan 11, 2012 | 19.14 | 19.16 | 18.95 | 18.98 | 3,128,419 | -0.18(-0.96%) |
Jan 10, 2012 | 19.20 | 19.27 | 19.06 | 19.16 | 4,121,257 | +0.06(+0.30%) |
Jan 09, 2012 | 19.11 | 19.17 | 19.01 | 19.10 | 3,153,469 | +0.01(+0.05%) |
Jan 06, 2012 | 18.98 | 19.14 | 18.84 | 19.09 | 4,489,991 | +0.11(+0.56%) |
Jan 05, 2012 | 18.80 | 19.08 | 18.74 | 18.99 | 4,495,289 | +0.09(+0.49%) |
Jan 04, 2012 | 18.75 | 18.96 | 18.74 | 18.89 | 4,549,198 | +0.09(+0.49%) |
Dec 30, 2011 | 18.95 | 19.00 | 18.79 | 18.80 | 2,377,431 | -0.12(-0.61%) |
Dec 29, 2011 | 18.69 | 18.93 | 18.68 | 18.92 | 2,202,445 | +0.30(+1.60%) |
Dec 28, 2011 | 18.76 | 18.86 | 18.62 | 18.62 | 1,744,756 | -0.18(-0.95%) |
Dec 27, 2011 | 18.70 | 18.83 | 18.67 | 18.80 | 1,292,086 | +0.13(+0.68%) |
Dec 23, 2011 | 18.58 | 18.79 | 18.55 | 18.67 | 1,523,565 | +0.10(+0.53%) |
Dec 21, 2011 | 18.21 | 18.64 | 18.17 | 18.57 | 4,589,246 | +0.42(+2.30%) |
Dec 20, 2011 | 17.76 | 18.17 | 17.76 | 18.16 | 4,312,493 | +0.52(+2.97%) |
Dec 19, 2011 | 17.96 | 18.03 | 17.59 | 17.63 | 3,907,398 | -0.26(-1.48%) |
Dec 16, 2011 | 17.97 | 18.09 | 17.84 | 17.90 | 7,796,465 | +0.03(+0.15%) |
Dec 15, 2011 | 17.77 | 17.96 | 17.74 | 17.87 | 3,741,161 | +0.28(+1.60%) |
Dec 14, 2011 | 17.87 | 17.94 | 17.56 | 17.59 | 4,874,257 | -0.28(-1.57%) |
Dec 13, 2011 | 17.67 | 18.07 | 17.67 | 17.87 | 4,143,121 | +0.27(+1.56%) |
Dec 12, 2011 | 17.74 | 17.76 | 17.45 | 17.60 | 3,145,135 | -0.20(-1.10%) |
Dec 09, 2011 | 17.73 | 17.85 | 17.61 | 17.79 | 3,566,743 | +0.18(+1.00%) |
Dec 08, 2011 | 17.90 | 17.90 | 17.59 | 17.62 | 3,389,009 | -0.35(-1.92%) |
Dec 07, 2011 | 18.05 | 18.05 | 17.90 | 17.96 | 3,274,146 | -0.19(-1.03%) |
Dec 06, 2011 | 18.10 | 18.23 | 18.03 | 18.15 | 2,374,148 | +0.09(+0.51%) |
Dec 05, 2011 | 18.19 | 18.19 | 17.94 | 18.06 | 3,239,326 | +0.13(+0.74%) |
Dec 02, 2011 | 18.09 | 18.18 | 17.92 | 17.92 | 2,721,363 | -0.09(-0.51%) |
Dec 01, 2011 | 18.03 | 18.16 | 17.96 | 18.02 | 3,041,422 | +0.00(+0.00%) |
Nov 30, 2011 | 17.90 | 18.02 | 17.83 | 18.02 | 3,608,120 | +0.52(+2.96%) |
Nov 29, 2011 | 17.47 | 17.57 | 17.40 | 17.50 | 3,807,252 | +0.10(+0.58%) |
Nov 28, 2011 | 17.47 | 17.60 | 17.30 | 17.40 | 2,467,946 | +0.16(+0.94%) |
Nov 25, 2011 | 17.20 | 17.37 | 17.20 | 17.23 | 885,986 | +0.04(+0.26%) |
Nov 23, 2011 | 17.32 | 17.32 | 17.12 | 17.19 | 3,181,809 | -0.25(-1.46%) |
Nov 22, 2011 | 17.64 | 17.64 | 17.41 | 17.44 | 2,690,171 | -0.19(-1.09%) |
Nov 21, 2011 | 17.87 | 17.87 | 17.49 | 17.64 | 2,696,115 | -0.38(-2.09%) |
Nov 18, 2011 | 17.80 | 18.10 | 17.80 | 18.01 | 3,758,529 | +0.32(+1.80%) |
Nov 17, 2011 | 17.77 | 17.89 | 17.54 | 17.69 | 3,336,765 | -0.13(-0.70%) |
Nov 16, 2011 | 17.91 | 18.10 | 17.81 | 17.82 | 2,431,937 | -0.24(-1.31%) |
Nov 15, 2011 | 18.05 | 18.13 | 17.96 | 18.06 | 2,054,195 | +0.01(+0.07%) |
Nov 14, 2011 | 18.21 | 18.21 | 18.01 | 18.04 | 1,772,515 | -0.24(-1.31%) |
Nov 11, 2011 | 18.13 | 18.29 | 18.13 | 18.28 | 2,194,094 | +0.31(+1.75%) |
Nov 10, 2011 | 18.08 | 18.16 | 17.86 | 17.97 | 3,148,258 | +0.09(+0.51%) |
Nov 09, 2011 | 18.12 | 18.18 | 17.84 | 17.88 | 4,391,642 | -0.53(-2.89%) |
Nov 08, 2011 | 18.24 | 18.42 | 18.16 | 18.41 | 3,693,838 | +0.19(+1.06%) |
Nov 07, 2011 | 18.17 | 18.24 | 18.00 | 18.22 | 3,037,401 | +0.07(+0.37%) |
Nov 04, 2011 | 18.06 | 18.22 | 17.92 | 18.15 | 3,989,694 | +0.02(+0.11%) |
Nov 03, 2011 | 17.66 | 18.28 | 17.66 | 18.13 | 6,854,883 | +0.18(+0.98%) |
Nov 02, 2011 | 17.89 | 18.16 | 17.89 | 17.95 | 5,546,920 | +0.34(+1.92%) |
Nov 01, 2011 | 17.79 | 18.01 | 17.59 | 17.61 | 6,077,555 | -0.59(-3.22%) |
Oct 31, 2011 | 18.21 | 18.43 | 18.19 | 18.20 | 4,520,949 | -0.14(-0.78%) |
Oct 28, 2011 | 18.54 | 18.57 | 18.32 | 18.34 | 4,228,316 | -0.18(-0.95%) |
Oct 27, 2011 | 18.82 | 18.83 | 18.46 | 18.52 | 7,560,414 | +0.16(+0.89%) |
Oct 26, 2011 | 18.45 | 18.48 | 18.18 | 18.36 | 6,100,884 | +0.11(+0.61%) |
Oct 25, 2011 | 18.32 | 18.41 | 18.17 | 18.24 | 2,509,034 | -0.17(-0.94%) |
Oct 24, 2011 | 18.44 | 18.53 | 18.34 | 18.42 | 3,205,540 | -0.05(-0.29%) |
Oct 21, 2011 | 18.27 | 18.47 | 18.26 | 18.47 | 3,158,919 | +0.33(+1.83%) |
Oct 20, 2011 | 18.00 | 18.19 | 17.91 | 18.14 | 3,290,398 | +0.14(+0.75%) |
Oct 19, 2011 | 17.91 | 18.21 | 17.89 | 18.00 | 2,980,321 | +0.07(+0.38%) |
Oct 18, 2011 | 17.75 | 18.01 | 17.57 | 17.93 | 3,586,299 | +0.21(+1.20%) |
Oct 17, 2011 | 17.68 | 17.81 | 17.61 | 17.72 | 3,241,653 | +0.02(+0.11%) |
Oct 14, 2011 | 17.66 | 17.73 | 17.56 | 17.70 | 1,751,238 | +0.17(+0.97%) |
Oct 13, 2011 | 17.40 | 17.59 | 17.20 | 17.53 | 3,804,547 | +0.15(+0.86%) |
Oct 12, 2011 | 17.60 | 17.61 | 17.38 | 17.38 | 2,577,897 | -0.16(-0.89%) |
Oct 11, 2011 | 17.46 | 17.59 | 17.37 | 17.54 | 3,056,240 | -0.07(-0.40%) |
Oct 10, 2011 | 17.53 | 17.61 | 17.44 | 17.61 | 2,734,076 | +0.36(+2.08%) |
Oct 07, 2011 | 17.37 | 17.44 | 17.13 | 17.25 | 3,108,756 | -0.02(-0.14%) |
Oct 06, 2011 | 17.13 | 17.29 | 16.83 | 17.27 | 1,831,110 | +0.33(+1.96%) |
Oct 05, 2011 | 16.98 | 16.98 | 16.67 | 16.94 | 3,933,485 | +0.08(+0.48%) |
Oct 04, 2011 | 16.67 | 16.87 | 16.39 | 16.86 | 4,392,472 | -0.02(-0.10%) |
Oct 03, 2011 | 17.45 | 17.56 | 16.87 | 16.88 | 5,484,360 | -0.57(-3.24%) |
Sep 30, 2011 | 17.28 | 17.73 | 17.24 | 17.44 | 7,239,206 | +0.03(+0.18%) |
Sep 29, 2011 | 17.39 | 17.49 | 17.19 | 17.41 | 3,981,055 | +0.29(+1.72%) |
Sep 28, 2011 | 17.28 | 17.58 | 17.07 | 17.12 | 3,536,174 | -0.16(-0.92%) |
Sep 27, 2011 | 17.33 | 17.48 | 17.18 | 17.28 | 3,663,774 | +0.28(+1.63%) |
Sep 26, 2011 | 17.01 | 17.05 | 16.80 | 17.00 | 3,520,370 | +0.16(+0.98%) |
Sep 23, 2011 | 16.65 | 16.89 | 16.61 | 16.84 | 4,825,961 | +0.15(+0.92%) |
Sep 22, 2011 | 16.89 | 16.93 | 16.49 | 16.68 | 9,155,812 | -0.54(-3.14%) |
Sep 21, 2011 | 17.78 | 17.87 | 17.22 | 17.22 | 4,780,585 | -0.59(-3.33%) |
Sep 20, 2011 | 17.72 | 18.04 | 17.61 | 17.82 | 3,645,006 | +0.18(+1.01%) |
Sep 19, 2011 | 17.63 | 17.71 | 17.55 | 17.64 | 4,906,788 | -0.25(-1.41%) |
Sep 16, 2011 | 17.68 | 17.91 | 17.56 | 17.89 | 5,646,941 | +0.36(+2.03%) |
Sep 15, 2011 | 17.36 | 17.55 | 17.30 | 17.53 | 3,053,166 | +0.26(+1.52%) |
Sep 14, 2011 | 17.17 | 17.43 | 17.02 | 17.27 | 3,550,507 | +0.19(+1.12%) |
Sep 13, 2011 | 16.91 | 17.11 | 16.84 | 17.08 | 3,109,231 | +0.17(+1.01%) |
Sep 12, 2011 | 16.81 | 16.92 | 16.62 | 16.91 | 4,701,057 | +0.03(+0.18%) |
Sep 09, 2011 | 17.20 | 17.20 | 16.78 | 16.88 | 4,035,263 | -0.47(-2.73%) |
Sep 08, 2011 | 17.39 | 17.62 | 17.34 | 17.35 | 3,127,963 | -0.14(-0.81%) |
Sep 07, 2011 | 17.28 | 17.51 | 17.18 | 17.49 | 2,982,121 | +0.44(+2.60%) |
Sep 06, 2011 | 16.70 | 17.07 | 16.70 | 17.05 | 3,632,028 | -0.28(-1.63%) |
Sep 02, 2011 | 17.34 | 17.47 | 17.28 | 17.33 | 3,192,120 | -0.28(-1.58%) |
Sep 01, 2011 | 17.64 | 17.79 | 17.56 | 17.61 | 3,763,382 | -0.01(-0.06%) |
Aug 31, 2011 | 17.55 | 17.67 | 17.52 | 17.62 | 3,266,417 | +0.11(+0.63%) |
Aug 30, 2011 | 17.41 | 17.60 | 17.37 | 17.51 | 3,123,013 | +0.04(+0.23%) |
Aug 29, 2011 | 17.30 | 17.49 | 17.24 | 17.47 | 2,259,298 | +0.35(+2.02%) |
Aug 26, 2011 | 16.75 | 17.23 | 16.53 | 17.12 | 4,649,100 | +0.17(+0.99%) |
Aug 25, 2011 | 17.24 | 17.29 | 16.88 | 16.96 | 4,906,099 | -0.24(-1.40%) |
Aug 24, 2011 | 16.76 | 17.25 | 16.75 | 17.20 | 3,978,895 | +0.40(+2.38%) |
Aug 23, 2011 | 16.35 | 16.80 | 16.27 | 16.80 | 5,107,043 | +0.41(+2.50%) |
Aug 22, 2011 | 16.57 | 16.63 | 16.30 | 16.39 | 4,426,770 | +0.03(+0.18%) |
Aug 19, 2011 | 16.36 | 16.60 | 16.30 | 16.36 | 5,267,562 | -0.18(-1.08%) |
Aug 18, 2011 | 16.46 | 16.59 | 16.24 | 16.54 | 7,600,677 | -0.22(-1.32%) |
Aug 17, 2011 | 16.56 | 16.86 | 16.56 | 16.76 | 5,366,365 | +0.23(+1.38%) |
Aug 16, 2011 | 16.49 | 16.64 | 16.37 | 16.53 | 4,338,474 | -0.07(-0.44%) |
Aug 15, 2011 | 16.16 | 16.63 | 16.11 | 16.60 | 3,596,017 | +0.57(+3.58%) |
Aug 12, 2011 | 16.19 | 16.26 | 15.94 | 16.03 | 4,913,229 | -0.06(-0.40%) |
Aug 11, 2011 | 15.37 | 16.26 | 15.37 | 16.09 | 7,573,914 | +0.76(+4.94%) |
Aug 10, 2011 | 15.75 | 15.78 | 15.32 | 15.34 | 10,869,562 | -0.67(-4.19%) |
Aug 09, 2011 | 16.03 | 16.02 | 15.02 | 16.01 | 8,959,649 | +0.71(+4.65%) |
Aug 08, 2011 | 16.03 | 16.19 | 15.25 | 15.30 | 13,824,632 | -0.97(-5.96%) |
Aug 05, 2011 | 16.24 | 16.37 | 15.81 | 16.27 | 8,119,164 | +0.19(+1.19%) |
Aug 04, 2011 | 16.50 | 16.62 | 16.06 | 16.07 | 5,219,649 | -0.59(-3.56%) |
Aug 03, 2011 | 16.61 | 16.70 | 16.45 | 16.67 | 5,091,175 | +0.01(+0.08%) |
Aug 02, 2011 | 16.83 | 17.02 | 16.64 | 16.65 | 4,911,008 | -0.27(-1.57%) |