Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.84 | 24.00 | 23.84 | 23.96 | 6,757 | +0.12(+0.51%) |
Aug 30, 2012 | 23.73 | 23.83 | 23.73 | 23.83 | 1,186 | -0.14(-0.60%) |
Aug 29, 2012 | 23.96 | 23.98 | 23.96 | 23.98 | 396 | +0.29(+1.22%) |
Aug 27, 2012 | 23.81 | 23.81 | 23.69 | 23.69 | 664 | -0.14(-0.57%) |
Aug 24, 2012 | 23.65 | 23.85 | 23.65 | 23.83 | 5,817 | +0.13(+0.54%) |
Aug 23, 2012 | 23.89 | 23.89 | 23.69 | 23.70 | 6,132 | -0.22(-0.92%) |
Aug 22, 2012 | 23.87 | 23.95 | 23.80 | 23.92 | 2,728 | -0.06(-0.25%) |
Aug 21, 2012 | 23.93 | 24.26 | 23.90 | 23.98 | 7,023 | +0.08(+0.35%) |
Aug 20, 2012 | 23.89 | 23.89 | 23.85 | 23.89 | 4,646 | +0.03(+0.13%) |
Aug 17, 2012 | 23.80 | 23.86 | 23.80 | 23.86 | 949 | +0.06(+0.26%) |
Aug 16, 2012 | 23.55 | 23.80 | 23.55 | 23.80 | 2,114 | +0.24(+1.00%) |
Aug 15, 2012 | 23.44 | 23.60 | 23.44 | 23.57 | 4,103 | +0.11(+0.48%) |
Aug 14, 2012 | 23.60 | 23.64 | 23.45 | 23.45 | 3,954 | -0.05(-0.19%) |
Aug 13, 2012 | 23.40 | 23.50 | 23.40 | 23.50 | 2,504 | +0.02(+0.06%) |
Aug 10, 2012 | 23.45 | 23.50 | 23.38 | 23.49 | 4,312 | +0.03(+0.13%) |
Aug 09, 2012 | 23.44 | 23.46 | 23.43 | 23.46 | 1,994 | +0.17(+0.72%) |
Aug 08, 2012 | 23.30 | 23.30 | 23.29 | 23.29 | 790 | -0.11(-0.47%) |
Aug 07, 2012 | 23.36 | 23.44 | 23.35 | 23.40 | 2,175 | +0.45(+1.97%) |
Aug 06, 2012 | 22.94 | 23.10 | 22.94 | 22.95 | 4,297 | +0.02(+0.07%) |
Aug 03, 2012 | 22.59 | 22.93 | 22.59 | 22.93 | 1,186 | +0.79(+3.56%) |
Aug 02, 2012 | 22.30 | 22.30 | 22.00 | 22.14 | 6,986 | -0.44(-1.95%) |
Aug 01, 2012 | 22.89 | 22.92 | 22.58 | 22.58 | 4,445 | -0.36(-1.55%) |
Jul 31, 2012 | 23.01 | 23.02 | 22.94 | 22.94 | 1,732 | -0.15(-0.66%) |
Jul 30, 2012 | 23.13 | 23.13 | 23.07 | 23.09 | 15,045 | -0.02(-0.10%) |
Jul 27, 2012 | 22.95 | 23.22 | 22.95 | 23.11 | 3,559 | +0.58(+2.56%) |
Jul 26, 2012 | 22.42 | 22.54 | 22.42 | 22.54 | 2,368 | +0.29(+1.30%) |
Jul 25, 2012 | 22.27 | 22.33 | 22.18 | 22.25 | 5,023 | +0.06(+0.27%) |
Jul 24, 2012 | 22.35 | 22.35 | 22.06 | 22.19 | 11,480 | -0.25(-1.12%) |
Jul 23, 2012 | 22.23 | 22.50 | 22.20 | 22.44 | 2,109 | -0.25(-1.10%) |
Jul 20, 2012 | 22.95 | 22.95 | 22.69 | 22.69 | 45,802 | -0.46(-2.00%) |
Jul 19, 2012 | 23.41 | 23.41 | 23.10 | 23.15 | 11,637 | -0.26(-1.10%) |
Jul 18, 2012 | 23.35 | 23.42 | 23.34 | 23.41 | 6,990 | -0.02(-0.06%) |
Jul 17, 2012 | 23.48 | 23.48 | 23.12 | 23.42 | 7,740 | +0.02(+0.10%) |
Jul 16, 2012 | 23.41 | 23.49 | 23.28 | 23.40 | 8,985 | -0.02(-0.06%) |
Jul 13, 2012 | 22.93 | 23.42 | 22.93 | 23.42 | 6,273 | +0.55(+2.42%) |
Jul 12, 2012 | 22.73 | 22.89 | 22.73 | 22.86 | 693 | -0.23(-0.99%) |
Jul 11, 2012 | 23.05 | 23.11 | 23.00 | 23.09 | 4,501 | -0.02(-0.07%) |
Jul 10, 2012 | 23.33 | 23.36 | 23.11 | 23.11 | 4,217 | -0.08(-0.36%) |
Jul 09, 2012 | 23.34 | 23.34 | 23.08 | 23.19 | 5,795 | -0.22(-0.94%) |
Jul 06, 2012 | 23.38 | 23.45 | 23.34 | 23.41 | 1,616 | -0.25(-1.06%) |
Jul 05, 2012 | 23.76 | 23.76 | 23.66 | 23.66 | 1,729 | -0.22(-0.92%) |
Jul 03, 2012 | 23.73 | 23.99 | 23.73 | 23.88 | 36,364 | +0.17(+0.74%) |
Jul 02, 2012 | 23.52 | 23.71 | 23.40 | 23.71 | 10,016 | +0.23(+0.97%) |
Jun 29, 2012 | 23.42 | 23.48 | 23.31 | 23.48 | 49,412 | +0.64(+2.82%) |
Jun 28, 2012 | 22.49 | 22.83 | 22.47 | 22.83 | 36,293 | +0.09(+0.40%) |
Jun 27, 2012 | 22.48 | 22.79 | 22.45 | 22.74 | 28,047 | +0.29(+1.28%) |
Jun 26, 2012 | 22.45 | 22.54 | 22.29 | 22.45 | 38,193 | +0.14(+0.61%) |
Jun 25, 2012 | 22.46 | 22.46 | 22.25 | 22.32 | 31,351 | -0.60(-2.62%) |
Jun 22, 2012 | 22.78 | 22.92 | 22.78 | 22.92 | 9,126 | +0.22(+0.97%) |
Jun 21, 2012 | 23.27 | 23.27 | 22.69 | 22.70 | 4,412 | -0.59(-2.54%) |
Jun 20, 2012 | 23.37 | 23.37 | 23.28 | 23.29 | 1,848 | -0.05(-0.23%) |
Jun 19, 2012 | 23.22 | 23.39 | 23.22 | 23.34 | 9,359 | +0.44(+1.92%) |
Jun 18, 2012 | 22.81 | 22.91 | 22.78 | 22.90 | 5,903 | -0.08(-0.36%) |
Jun 15, 2012 | 22.66 | 22.98 | 22.66 | 22.98 | 38,189 | +0.38(+1.68%) |
Jun 14, 2012 | 22.40 | 22.67 | 22.40 | 22.60 | 4,259 | +0.23(+1.01%) |
Jun 13, 2012 | 22.50 | 22.67 | 22.38 | 22.38 | 1,530 | -0.10(-0.43%) |
Jun 12, 2012 | 22.34 | 22.48 | 22.32 | 22.48 | 5,990 | +0.16(+0.71%) |
Jun 11, 2012 | 22.63 | 22.66 | 22.32 | 22.32 | 11,300 | -0.30(-1.33%) |
Jun 08, 2012 | 22.42 | 22.62 | 22.24 | 22.62 | 7,720 | -0.05(-0.20%) |
Jun 07, 2012 | 22.81 | 22.85 | 22.66 | 22.66 | 8,652 | +0.26(+1.18%) |
Jun 06, 2012 | 21.87 | 22.40 | 21.87 | 22.40 | 99,275 | +0.71(+3.27%) |
Jun 05, 2012 | 21.31 | 21.69 | 21.31 | 21.69 | 665 | +0.28(+1.31%) |
Jun 04, 2012 | 21.45 | 21.52 | 21.30 | 21.41 | 9,438 | -0.22(-1.01%) |
Jun 01, 2012 | 21.75 | 21.99 | 21.63 | 21.63 | 6,256 | -0.78(-3.49%) |
May 31, 2012 | 22.33 | 22.41 | 22.30 | 22.41 | 1,252 | +0.06(+0.27%) |
May 30, 2012 | 22.44 | 22.45 | 22.34 | 22.35 | 12,346 | -0.39(-1.72%) |
May 29, 2012 | 22.63 | 22.74 | 22.57 | 22.74 | 5,299 | +0.36(+1.61%) |
May 25, 2012 | 22.42 | 22.47 | 22.35 | 22.38 | 1,687 | +0.00(+0.00%) |
May 24, 2012 | 22.28 | 22.38 | 22.19 | 22.38 | 1,289 | +0.09(+0.40%) |
May 23, 2012 | 21.89 | 22.29 | 21.78 | 22.29 | 18,892 | +0.08(+0.37%) |
May 22, 2012 | 22.24 | 22.56 | 22.10 | 22.21 | 3,339 | +0.02(+0.07%) |
May 21, 2012 | 22.05 | 22.19 | 22.03 | 22.19 | 1,932 | +0.41(+1.86%) |
May 18, 2012 | 22.27 | 22.27 | 21.73 | 21.79 | 34,185 | -0.36(-1.63%) |
May 17, 2012 | 22.45 | 22.48 | 22.15 | 22.15 | 111,265 | -0.39(-1.73%) |
May 16, 2012 | 22.90 | 23.08 | 22.54 | 22.54 | 13,940 | -0.25(-1.09%) |
May 15, 2012 | 22.99 | 23.05 | 22.78 | 22.78 | 3,407 | -0.17(-0.72%) |
May 14, 2012 | 23.03 | 23.08 | 22.95 | 22.95 | 3,893 | -0.44(-1.86%) |
May 11, 2012 | 23.09 | 23.54 | 23.09 | 23.39 | 16,344 | -0.08(-0.32%) |
May 10, 2012 | 23.72 | 23.75 | 23.42 | 23.46 | 9,998 | -0.03(-0.13%) |
May 09, 2012 | 23.37 | 23.58 | 23.26 | 23.49 | 9,037 | -0.20(-0.86%) |
May 08, 2012 | 23.66 | 23.75 | 23.47 | 23.69 | 10,372 | -0.16(-0.66%) |
May 07, 2012 | 23.72 | 23.95 | 23.72 | 23.85 | 5,766 | +0.05(+0.19%) |
May 04, 2012 | 23.77 | 23.85 | 23.77 | 23.81 | 17,668 | -0.33(-1.37%) |
May 03, 2012 | 24.47 | 24.50 | 24.13 | 24.14 | 12,145 | -0.34(-1.38%) |
May 02, 2012 | 24.50 | 24.56 | 24.35 | 24.47 | 4,452 | -0.27(-1.09%) |
May 01, 2012 | 24.69 | 24.99 | 24.65 | 24.74 | 13,516 | +0.02(+0.06%) |
Apr 30, 2012 | 24.74 | 24.74 | 24.62 | 24.73 | 13,832 | -0.08(-0.33%) |
Apr 27, 2012 | 24.86 | 24.86 | 24.61 | 24.81 | 16,118 | +0.08(+0.33%) |
Apr 26, 2012 | 24.37 | 24.75 | 24.37 | 24.73 | 21,962 | +0.26(+1.07%) |
Apr 25, 2012 | 24.41 | 24.50 | 24.29 | 24.47 | 41,531 | +0.39(+1.61%) |
Apr 24, 2012 | 24.13 | 24.19 | 24.08 | 24.08 | 3,096 | +0.11(+0.45%) |
Apr 23, 2012 | 23.86 | 23.97 | 23.82 | 23.97 | 9,351 | -0.26(-1.05%) |
Apr 20, 2012 | 24.38 | 24.38 | 24.23 | 24.23 | 14,551 | +0.01(+0.03%) |
Apr 19, 2012 | 24.37 | 24.44 | 24.13 | 24.22 | 28,717 | -0.06(-0.25%) |
Apr 18, 2012 | 24.22 | 24.39 | 24.22 | 24.28 | 153,415 | -0.27(-1.10%) |
Apr 17, 2012 | 24.50 | 24.59 | 24.50 | 24.55 | 10,340 | +0.37(+1.52%) |
Apr 16, 2012 | 24.24 | 24.24 | 23.99 | 24.18 | 27,981 | +0.08(+0.31%) |
Apr 13, 2012 | 24.53 | 24.53 | 24.11 | 24.11 | 18,853 | -0.70(-2.82%) |
Apr 12, 2012 | 24.41 | 24.83 | 24.38 | 24.80 | 5,585 | +0.53(+2.17%) |
Apr 11, 2012 | 24.30 | 24.35 | 24.25 | 24.28 | 4,392 | +0.23(+0.97%) |
Apr 10, 2012 | 24.77 | 24.77 | 24.02 | 24.05 | 6,143 | -0.66(-2.68%) |
Apr 09, 2012 | 24.70 | 24.79 | 24.53 | 24.71 | 79,039 | -0.49(-1.94%) |
Apr 05, 2012 | 25.25 | 25.30 | 25.14 | 25.20 | 6,353 | -0.08(-0.30%) |
Apr 04, 2012 | 25.54 | 25.54 | 25.23 | 25.27 | 97,692 | -0.50(-1.92%) |
Apr 03, 2012 | 25.70 | 25.77 | 25.62 | 25.77 | 69,592 | -0.02(-0.06%) |
Apr 02, 2012 | 25.38 | 25.87 | 25.38 | 25.78 | 506,376 | +0.23(+0.91%) |
Mar 30, 2012 | 25.49 | 25.58 | 25.30 | 25.55 | 56,115 | +0.16(+0.62%) |
Mar 29, 2012 | 25.49 | 25.49 | 25.20 | 25.39 | 19,259 | -0.29(-1.11%) |
Mar 28, 2012 | 25.89 | 25.89 | 25.48 | 25.68 | 35,646 | -0.22(-0.84%) |
Mar 27, 2012 | 26.16 | 26.16 | 25.89 | 25.89 | 16,706 | -0.23(-0.89%) |
Mar 26, 2012 | 25.96 | 26.13 | 25.93 | 26.13 | 14,565 | +0.41(+1.58%) |
Mar 23, 2012 | 25.31 | 25.72 | 25.29 | 25.72 | 58,564 | +0.26(+1.03%) |
Mar 22, 2012 | 25.50 | 25.53 | 25.32 | 25.46 | 6,247 | -0.39(-1.51%) |
Mar 21, 2012 | 25.92 | 25.93 | 25.80 | 25.85 | 47,712 | -0.03(-0.12%) |
Mar 20, 2012 | 25.74 | 25.98 | 25.68 | 25.88 | 121,231 | -0.05(-0.20%) |
Mar 19, 2012 | 25.83 | 26.12 | 25.74 | 25.93 | 35,509 | +0.20(+0.76%) |
Mar 16, 2012 | 25.88 | 25.92 | 25.71 | 25.74 | 16,836 | -0.08(-0.30%) |
Mar 15, 2012 | 25.34 | 25.83 | 25.29 | 25.81 | 32,363 | +0.49(+1.95%) |
Mar 14, 2012 | 25.41 | 25.42 | 25.13 | 25.32 | 221,905 | -0.08(-0.30%) |
Mar 13, 2012 | 24.80 | 25.40 | 24.73 | 25.40 | 60,083 | +0.84(+3.42%) |
Mar 12, 2012 | 24.68 | 24.71 | 24.43 | 24.56 | 75,624 | -0.13(-0.52%) |
Mar 09, 2012 | 24.43 | 24.75 | 24.35 | 24.68 | 16,115 | +0.32(+1.32%) |
Mar 08, 2012 | 24.32 | 24.38 | 24.18 | 24.36 | 147,523 | +0.22(+0.93%) |
Mar 07, 2012 | 23.97 | 24.17 | 23.92 | 24.14 | 163,520 | +0.37(+1.58%) |
Mar 06, 2012 | 24.22 | 24.22 | 23.73 | 23.76 | 139,875 | -0.58(-2.37%) |
Mar 05, 2012 | 24.51 | 24.51 | 24.30 | 24.34 | 157,985 | -0.19(-0.76%) |
Mar 02, 2012 | 24.85 | 24.86 | 24.53 | 24.53 | 16,401 | -0.27(-1.09%) |
Mar 01, 2012 | 24.77 | 24.91 | 24.71 | 24.80 | 508,085 | +0.28(+1.13%) |
Feb 29, 2012 | 24.80 | 24.87 | 24.52 | 24.52 | 43,208 | -0.12(-0.49%) |
Feb 28, 2012 | 24.50 | 24.68 | 24.41 | 24.64 | 101,059 | +0.16(+0.64%) |
Feb 27, 2012 | 24.21 | 24.55 | 24.14 | 24.48 | 138,916 | +0.06(+0.25%) |
Feb 24, 2012 | 24.53 | 24.55 | 24.42 | 24.42 | 1,399 | +0.03(+0.11%) |
Feb 23, 2012 | 24.05 | 24.41 | 24.05 | 24.39 | 2,685 | +0.21(+0.88%) |
Feb 22, 2012 | 24.41 | 24.41 | 24.18 | 24.18 | 2,578 | -0.14(-0.56%) |
Feb 21, 2012 | 24.44 | 24.56 | 24.26 | 24.32 | 15,008 | -0.07(-0.28%) |
Feb 17, 2012 | 24.33 | 24.39 | 24.30 | 24.38 | 3,899 | +0.50(+2.10%) |
Feb 16, 2012 | 23.71 | 23.88 | 23.71 | 23.88 | 309 | +0.15(+0.63%) |
Feb 15, 2012 | 23.83 | 23.84 | 23.69 | 23.73 | 54,635 | -0.05(-0.22%) |
Feb 14, 2012 | 23.62 | 23.79 | 23.62 | 23.79 | 811 | -0.17(-0.72%) |
Feb 13, 2012 | 23.88 | 23.98 | 23.88 | 23.96 | 1,902 | +0.18(+0.75%) |
Feb 10, 2012 | 23.76 | 23.80 | 23.73 | 23.78 | 6,874 | -0.26(-1.08%) |
Feb 09, 2012 | 24.13 | 24.15 | 23.97 | 24.04 | 15,513 | +0.04(+0.15%) |
Feb 08, 2012 | 24.11 | 24.13 | 23.90 | 24.00 | 74,076 | -0.14(-0.59%) |
Feb 07, 2012 | 24.08 | 24.15 | 23.91 | 24.14 | 8,436 | -0.04(-0.19%) |
Feb 06, 2012 | 24.10 | 24.23 | 24.05 | 24.19 | 77,254 | -0.07(-0.28%) |
Feb 03, 2012 | 23.87 | 24.26 | 23.87 | 24.26 | 4,732 | +0.71(+3.02%) |
Feb 02, 2012 | 23.53 | 23.61 | 23.43 | 23.55 | 5,697 | +0.05(+0.23%) |
Feb 01, 2012 | 23.24 | 23.55 | 23.24 | 23.49 | 33,893 | +0.53(+2.31%) |
Jan 31, 2012 | 22.80 | 23.01 | 22.80 | 22.96 | 13,044 | -0.03(-0.13%) |
Jan 30, 2012 | 23.03 | 23.13 | 22.92 | 22.99 | 12,279 | -0.28(-1.19%) |
Jan 27, 2012 | 23.22 | 23.28 | 23.22 | 23.27 | 1,201 | +0.01(+0.03%) |
Jan 26, 2012 | 23.61 | 23.61 | 23.17 | 23.26 | 7,640 | -0.01(-0.03%) |
Jan 25, 2012 | 23.25 | 23.31 | 23.22 | 23.27 | 7,491 | -0.07(-0.29%) |
Jan 24, 2012 | 23.34 | 23.34 | 23.33 | 23.34 | 3,471 | -0.06(-0.26%) |
Jan 23, 2012 | 23.35 | 23.50 | 23.31 | 23.40 | 3,100 | +0.07(+0.32%) |
Jan 20, 2012 | 23.22 | 23.32 | 23.16 | 23.32 | 7,995 | +0.18(+0.78%) |
Jan 19, 2012 | 22.65 | 23.19 | 22.44 | 23.14 | 23,016 | +0.67(+2.97%) |
Jan 18, 2012 | 22.17 | 22.48 | 22.17 | 22.47 | 1,070 | +0.30(+1.35%) |
Jan 17, 2012 | 22.44 | 22.50 | 22.14 | 22.17 | 15,420 | -0.10(-0.43%) |
Jan 13, 2012 | 22.18 | 22.27 | 22.11 | 22.27 | 8,712 | -0.17(-0.74%) |
Jan 12, 2012 | 22.35 | 22.46 | 22.25 | 22.44 | 1,347 | +0.14(+0.64%) |
Jan 11, 2012 | 22.20 | 22.31 | 22.20 | 22.29 | 972 | -0.03(-0.13%) |
Jan 10, 2012 | 22.26 | 22.36 | 22.24 | 22.32 | 4,467 | +0.55(+2.55%) |
Jan 09, 2012 | 21.76 | 21.84 | 21.75 | 21.77 | 2,594 | +0.08(+0.38%) |
Jan 06, 2012 | 21.47 | 21.76 | 21.44 | 21.69 | 2,529 | +0.01(+0.07%) |
Jan 05, 2012 | 21.65 | 21.67 | 21.64 | 21.67 | 4,139 | +0.20(+0.94%) |
Jan 04, 2012 | 21.28 | 21.52 | 21.28 | 21.47 | 10,937 | +0.54(+2.58%) |
Dec 30, 2011 | 20.99 | 21.00 | 20.93 | 20.93 | 25,517 | -0.06(-0.29%) |
Dec 29, 2011 | 20.71 | 21.02 | 20.71 | 20.99 | 17,225 | +0.37(+1.82%) |
Dec 28, 2011 | 21.11 | 21.11 | 20.62 | 20.62 | 12,507 | -0.56(-2.65%) |
Dec 27, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 834 | +0.02(+0.10%) |
Dec 23, 2011 | 21.02 | 21.17 | 21.02 | 21.16 | 3,020 | +0.50(+2.43%) |
Dec 21, 2011 | 20.46 | 20.67 | 20.31 | 20.65 | 62,203 | +0.06(+0.29%) |
Dec 20, 2011 | 20.17 | 20.62 | 20.14 | 20.59 | 42,863 | +0.93(+4.72%) |
Dec 19, 2011 | 20.22 | 20.22 | 19.62 | 19.67 | 32,391 | -0.48(-2.38%) |
Dec 16, 2011 | 20.25 | 20.38 | 20.04 | 20.15 | 15,940 | +0.11(+0.53%) |
Dec 15, 2011 | 20.27 | 20.27 | 20.02 | 20.04 | 19,325 | +0.07(+0.33%) |
Dec 14, 2011 | 20.10 | 20.21 | 19.94 | 19.97 | 41,218 | -0.40(-1.95%) |
Dec 13, 2011 | 20.83 | 20.96 | 20.33 | 20.37 | 21,650 | -0.34(-1.63%) |
Dec 12, 2011 | 20.97 | 20.97 | 20.56 | 20.71 | 11,882 | -0.59(-2.76%) |
Dec 09, 2011 | 21.10 | 21.38 | 21.10 | 21.30 | 5,470 | +0.54(+2.59%) |
Dec 08, 2011 | 21.10 | 21.17 | 20.73 | 20.76 | 2,642 | -0.92(-4.24%) |
Dec 07, 2011 | 21.44 | 21.71 | 21.19 | 21.68 | 9,266 | +0.21(+0.99%) |
Dec 06, 2011 | 21.46 | 21.53 | 21.42 | 21.46 | 2,475 | +0.02(+0.10%) |
Dec 05, 2011 | 21.46 | 21.69 | 21.34 | 21.44 | 27,476 | +0.40(+1.89%) |
Dec 02, 2011 | 21.12 | 21.21 | 21.00 | 21.05 | 16,325 | +0.29(+1.38%) |
Dec 01, 2011 | 20.96 | 20.97 | 20.62 | 20.76 | 91,527 | -0.29(-1.40%) |
Nov 30, 2011 | 20.21 | 21.07 | 20.21 | 21.05 | 73,359 | +1.38(+6.99%) |
Nov 29, 2011 | 19.69 | 19.88 | 19.64 | 19.68 | 1,387,944 | -0.12(-0.63%) |
Nov 28, 2011 | 19.66 | 19.85 | 19.60 | 19.80 | 33,303 | +0.79(+4.18%) |
Nov 25, 2011 | 18.98 | 19.31 | 18.98 | 19.01 | 51,333 | -0.05(-0.27%) |
Nov 23, 2011 | 19.34 | 19.34 | 19.06 | 19.06 | 1,363,908 | -0.47(-2.41%) |
Nov 22, 2011 | 19.74 | 19.84 | 19.53 | 19.53 | 45,942 | -0.35(-1.74%) |
Nov 21, 2011 | 19.78 | 19.99 | 19.62 | 19.88 | 46,745 | -0.41(-2.03%) |
Nov 18, 2011 | 20.36 | 20.36 | 20.14 | 20.29 | 53,102 | +0.02(+0.11%) |
Nov 17, 2011 | 20.56 | 20.56 | 20.15 | 20.27 | 313,840 | -0.35(-1.71%) |
Nov 16, 2011 | 20.88 | 21.02 | 20.59 | 20.62 | 73,558 | -0.59(-2.77%) |
Nov 15, 2011 | 20.89 | 21.31 | 20.83 | 21.21 | 13,574 | +0.21(+0.98%) |
Nov 14, 2011 | 21.24 | 21.28 | 20.88 | 21.00 | 12,540 | -0.42(-1.96%) |
Nov 11, 2011 | 21.30 | 21.43 | 21.30 | 21.42 | 14,446 | +0.50(+2.39%) |
Nov 10, 2011 | 20.92 | 21.12 | 20.83 | 20.92 | 36,370 | +0.15(+0.71%) |
Nov 09, 2011 | 21.32 | 21.34 | 20.72 | 20.77 | 31,961 | -1.26(-5.74%) |
Nov 08, 2011 | 21.96 | 22.05 | 21.65 | 22.04 | 21,785 | +0.32(+1.46%) |
Nov 07, 2011 | 21.66 | 21.74 | 21.24 | 21.72 | 69,157 | +0.08(+0.37%) |
Nov 04, 2011 | 21.59 | 21.73 | 21.18 | 21.64 | 22,776 | -0.23(-1.04%) |
Nov 03, 2011 | 21.55 | 21.91 | 20.85 | 21.87 | 20,025 | +0.54(+2.52%) |
Nov 02, 2011 | 21.13 | 21.35 | 20.99 | 21.33 | 28,087 | +0.67(+3.24%) |
Nov 01, 2011 | 20.96 | 21.22 | 20.66 | 20.66 | 181,529 | -1.16(-5.32%) |
Oct 31, 2011 | 22.16 | 22.26 | 21.83 | 21.83 | 44,695 | -1.07(-4.69%) |
Oct 28, 2011 | 22.85 | 22.97 | 22.69 | 22.90 | 119,474 | -0.10(-0.42%) |
Oct 27, 2011 | 22.16 | 23.14 | 22.16 | 22.99 | 207,330 | +1.79(+8.43%) |
Oct 26, 2011 | 21.20 | 21.33 | 20.74 | 21.21 | 11,250 | +0.38(+1.80%) |
Oct 25, 2011 | 21.62 | 21.62 | 20.80 | 20.83 | 22,189 | -1.06(-4.84%) |
Oct 24, 2011 | 21.55 | 21.89 | 21.55 | 21.89 | 7,898 | +0.65(+3.08%) |
Oct 21, 2011 | 21.30 | 21.33 | 20.98 | 21.24 | 1,486 | +0.42(+2.01%) |
Oct 20, 2011 | 20.56 | 20.91 | 20.41 | 20.82 | 38,551 | +0.32(+1.58%) |
Oct 19, 2011 | 21.11 | 21.11 | 20.49 | 20.49 | 19,400 | -0.49(-2.31%) |
Oct 18, 2011 | 20.21 | 21.11 | 20.08 | 20.98 | 22,001 | +0.88(+4.39%) |
Oct 17, 2011 | 20.45 | 20.49 | 20.04 | 20.10 | 24,312 | -0.47(-2.29%) |
Oct 14, 2011 | 20.74 | 20.75 | 20.27 | 20.57 | 83,773 | +0.19(+0.94%) |
Oct 13, 2011 | 20.44 | 20.48 | 20.06 | 20.38 | 14,810 | -0.29(-1.39%) |
Oct 12, 2011 | 20.49 | 20.95 | 20.40 | 20.66 | 8,376 | +0.49(+2.41%) |
Oct 11, 2011 | 19.93 | 20.37 | 19.93 | 20.18 | 6,347 | -0.10(-0.47%) |
Oct 10, 2011 | 19.80 | 20.27 | 19.80 | 20.27 | 5,889 | +1.02(+5.31%) |
Oct 07, 2011 | 20.03 | 20.03 | 19.24 | 19.25 | 94,607 | -0.71(-3.57%) |
Oct 06, 2011 | 19.39 | 19.96 | 19.04 | 19.96 | 56,976 | +0.50(+2.57%) |
Oct 05, 2011 | 19.07 | 19.53 | 19.01 | 19.46 | 91,266 | +0.37(+1.93%) |
Oct 04, 2011 | 17.80 | 19.10 | 17.69 | 19.10 | 42,654 | +1.10(+6.13%) |
Oct 03, 2011 | 18.90 | 19.16 | 17.99 | 17.99 | 523,022 | -0.96(-5.04%) |
Sep 30, 2011 | 19.60 | 19.60 | 18.95 | 18.95 | 15,729 | -0.99(-4.94%) |
Sep 29, 2011 | 19.85 | 20.03 | 19.38 | 19.94 | 45,904 | +0.54(+2.81%) |
Sep 28, 2011 | 20.07 | 20.07 | 19.38 | 19.39 | 33,384 | -0.84(-4.14%) |
Sep 27, 2011 | 20.35 | 20.70 | 20.15 | 20.23 | 35,266 | +0.40(+2.00%) |
Sep 26, 2011 | 19.49 | 19.83 | 19.10 | 19.83 | 19,691 | +0.55(+2.86%) |
Sep 23, 2011 | 18.96 | 19.33 | 18.96 | 19.28 | 4,106 | +0.24(+1.24%) |
Sep 22, 2011 | 19.16 | 19.18 | 18.80 | 19.05 | 43,269 | -0.63(-3.21%) |
Sep 21, 2011 | 20.38 | 20.38 | 19.68 | 19.68 | 5,019 | -0.85(-4.12%) |
Sep 20, 2011 | 20.86 | 20.94 | 20.52 | 20.52 | 53,524 | -0.18(-0.85%) |
Sep 19, 2011 | 20.96 | 20.96 | 20.54 | 20.70 | 49,369 | -0.76(-3.56%) |
Sep 16, 2011 | 21.53 | 21.66 | 21.31 | 21.46 | 23,885 | -0.05(-0.22%) |
Sep 15, 2011 | 21.04 | 21.51 | 21.04 | 21.51 | 35,925 | +0.75(+3.60%) |
Sep 14, 2011 | 20.67 | 21.07 | 20.25 | 20.76 | 170,754 | +0.34(+1.65%) |
Sep 13, 2011 | 20.36 | 20.51 | 20.18 | 20.43 | 7,890 | +0.30(+1.49%) |
Sep 12, 2011 | 19.54 | 20.13 | 19.47 | 20.13 | 74,454 | +0.18(+0.92%) |
Sep 09, 2011 | 20.09 | 20.16 | 19.86 | 19.94 | 3,731 | -0.51(-2.51%) |
Sep 08, 2011 | 20.68 | 20.96 | 20.46 | 20.46 | 14,229 | -0.61(-2.89%) |
Sep 07, 2011 | 20.47 | 21.10 | 20.41 | 21.06 | 27,224 | +0.97(+4.82%) |
Sep 06, 2011 | 19.78 | 20.10 | 19.69 | 20.10 | 14,349 | -0.34(-1.69%) |
Sep 02, 2011 | 20.64 | 20.68 | 20.35 | 20.44 | 16,473 | -0.85(-3.99%) |