Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.77 | 26.95 | 26.48 | 26.54 | 587,016 | -0.16(-0.60%) |
Aug 30, 2012 | 26.55 | 26.80 | 26.48 | 26.70 | 471,628 | -0.05(-0.19%) |
Aug 29, 2012 | 26.87 | 27.08 | 26.48 | 26.75 | 302,189 | +0.14(+0.53%) |
Aug 27, 2012 | 26.93 | 27.00 | 26.53 | 26.61 | 469,324 | -0.27(-1.00%) |
Aug 24, 2012 | 26.61 | 26.97 | 26.50 | 26.88 | 626,172 | +0.11(+0.41%) |
Aug 23, 2012 | 26.66 | 26.89 | 26.52 | 26.77 | 454,015 | +0.09(+0.34%) |
Aug 22, 2012 | 25.93 | 26.83 | 25.88 | 26.68 | 550,207 | +0.64(+2.46%) |
Aug 21, 2012 | 26.27 | 26.50 | 25.98 | 26.04 | 755,754 | -0.06(-0.23%) |
Aug 20, 2012 | 25.86 | 26.12 | 25.69 | 26.10 | 627,709 | +0.19(+0.73%) |
Aug 17, 2012 | 25.78 | 25.99 | 25.54 | 25.91 | 875,587 | +0.04(+0.15%) |
Aug 16, 2012 | 25.97 | 25.99 | 25.50 | 25.87 | 1,041,154 | +0.08(+0.31%) |
Aug 15, 2012 | 24.94 | 25.93 | 24.83 | 25.79 | 1,173,145 | +1.02(+4.12%) |
Aug 14, 2012 | 24.34 | 24.79 | 24.23 | 24.77 | 802,132 | +0.54(+2.23%) |
Aug 13, 2012 | 23.79 | 24.35 | 23.70 | 24.23 | 652,369 | +0.31(+1.30%) |
Aug 10, 2012 | 24.19 | 24.60 | 23.82 | 23.92 | 1,160,290 | -0.62(-2.53%) |
Aug 09, 2012 | 23.26 | 25.74 | 22.68 | 24.54 | 3,111,499 | +0.67(+2.81%) |
Aug 08, 2012 | 24.28 | 24.42 | 23.65 | 23.87 | 1,614,209 | -0.46(-1.91%) |
Aug 07, 2012 | 24.78 | 24.87 | 24.27 | 24.34 | 885,836 | -0.34(-1.36%) |
Aug 06, 2012 | 24.74 | 25.01 | 24.55 | 24.67 | 1,035,584 | +0.02(+0.08%) |
Aug 03, 2012 | 25.21 | 25.39 | 24.56 | 24.65 | 750,665 | -0.07(-0.28%) |
Aug 02, 2012 | 25.62 | 25.62 | 24.51 | 24.72 | 1,203,940 | -0.74(-2.91%) |
Aug 01, 2012 | 26.33 | 26.49 | 25.46 | 25.46 | 521,921 | -0.70(-2.68%) |
Jul 31, 2012 | 26.89 | 27.20 | 26.10 | 26.16 | 794,666 | -0.69(-2.57%) |
Jul 30, 2012 | 27.55 | 27.82 | 26.83 | 26.85 | 475,740 | -0.73(-2.65%) |
Jul 27, 2012 | 26.89 | 28.00 | 26.84 | 27.58 | 675,317 | +0.82(+3.06%) |
Jul 26, 2012 | 25.93 | 27.00 | 25.11 | 26.76 | 615,765 | +1.22(+4.78%) |
Jul 25, 2012 | 25.71 | 25.93 | 25.35 | 25.54 | 431,682 | +0.07(+0.27%) |
Jul 24, 2012 | 25.75 | 26.08 | 25.32 | 25.47 | 435,513 | -0.29(-1.13%) |
Jul 23, 2012 | 26.11 | 26.11 | 25.22 | 25.76 | 708,727 | -0.74(-2.79%) |
Jul 20, 2012 | 26.53 | 27.47 | 26.21 | 26.50 | 1,039,042 | -0.29(-1.08%) |
Jul 19, 2012 | 26.52 | 26.88 | 26.07 | 26.79 | 698,661 | +0.25(+0.94%) |
Jul 18, 2012 | 26.56 | 27.17 | 26.41 | 26.54 | 1,061,920 | +0.05(+0.19%) |
Jul 17, 2012 | 25.36 | 26.68 | 25.27 | 26.49 | 1,032,932 | +1.18(+4.66%) |
Jul 16, 2012 | 25.00 | 25.59 | 24.75 | 25.31 | 463,868 | +0.32(+1.28%) |
Jul 13, 2012 | 25.38 | 25.50 | 24.61 | 24.99 | 796,536 | -0.36(-1.42%) |
Jul 12, 2012 | 24.79 | 25.44 | 23.96 | 25.35 | 995,115 | +0.36(+1.44%) |
Jul 11, 2012 | 25.61 | 25.73 | 24.84 | 24.99 | 948,395 | -0.61(-2.38%) |
Jul 10, 2012 | 26.45 | 26.51 | 25.51 | 25.60 | 556,570 | -0.54(-2.07%) |
Jul 09, 2012 | 25.72 | 26.16 | 25.69 | 26.14 | 617,989 | +0.46(+1.79%) |
Jul 06, 2012 | 25.51 | 25.94 | 25.46 | 25.68 | 518,643 | -0.11(-0.43%) |
Jul 05, 2012 | 25.91 | 26.21 | 25.49 | 25.79 | 1,080,629 | -0.04(-0.15%) |
Jul 03, 2012 | 26.37 | 26.40 | 25.54 | 25.83 | 588,240 | -0.44(-1.67%) |
Jul 02, 2012 | 24.90 | 26.37 | 24.78 | 26.27 | 1,788,148 | +0.88(+3.47%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.28 | 25.39 | 889,286 | +0.00(+0.00%) |
Jun 28, 2012 | 25.31 | 25.57 | 24.66 | 25.39 | 1,055,304 | -0.18(-0.70%) |
Jun 27, 2012 | 25.09 | 25.78 | 24.93 | 25.57 | 738,854 | +0.63(+2.53%) |
Jun 26, 2012 | 24.87 | 25.15 | 24.70 | 24.94 | 483,158 | +0.13(+0.52%) |
Jun 25, 2012 | 24.82 | 25.12 | 24.54 | 24.81 | 384,710 | -0.43(-1.70%) |
Jun 22, 2012 | 25.01 | 25.35 | 24.74 | 25.24 | 895,703 | +0.48(+1.94%) |
Jun 21, 2012 | 25.21 | 25.30 | 24.65 | 24.76 | 1,088,951 | -0.39(-1.55%) |
Jun 20, 2012 | 25.25 | 25.43 | 25.00 | 25.15 | 1,270,253 | -0.09(-0.36%) |
Jun 19, 2012 | 25.44 | 25.70 | 25.05 | 25.24 | 1,744,245 | -0.16(-0.63%) |
Jun 18, 2012 | 25.36 | 26.02 | 25.30 | 25.40 | 1,513,259 | -0.21(-0.82%) |
Jun 15, 2012 | 25.17 | 25.78 | 25.15 | 25.61 | 2,029,243 | +0.38(+1.51%) |
Jun 14, 2012 | 24.41 | 25.24 | 24.25 | 25.23 | 1,702,672 | +0.70(+2.85%) |
Jun 13, 2012 | 24.32 | 24.63 | 23.84 | 24.53 | 1,783,687 | +0.29(+1.20%) |
Jun 12, 2012 | 23.07 | 24.43 | 22.80 | 24.24 | 2,504,511 | +1.34(+5.85%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.77 | 22.90 | 1,872,049 | -0.62(-2.64%) |
Jun 08, 2012 | 22.29 | 23.79 | 21.97 | 23.52 | 3,923,457 | +1.11(+4.95%) |
Jun 07, 2012 | 22.01 | 22.55 | 21.30 | 22.41 | 2,809,531 | +0.42(+1.91%) |
Jun 06, 2012 | 21.19 | 22.00 | 21.10 | 21.99 | 1,839,348 | +1.12(+5.39%) |
Jun 05, 2012 | 19.75 | 21.03 | 19.56 | 20.86 | 1,601,782 | +1.04(+5.27%) |
Jun 04, 2012 | 19.27 | 19.95 | 19.17 | 19.82 | 1,002,888 | +0.71(+3.72%) |
Jun 01, 2012 | 19.37 | 19.60 | 19.03 | 19.11 | 1,283,272 | -0.37(-1.90%) |
May 31, 2012 | 19.79 | 19.82 | 19.22 | 19.48 | 1,337,437 | -0.31(-1.57%) |
May 30, 2012 | 19.88 | 20.14 | 19.76 | 19.79 | 1,227,478 | -0.26(-1.30%) |
May 29, 2012 | 20.70 | 20.71 | 19.95 | 20.05 | 1,254,055 | -0.52(-2.53%) |
May 25, 2012 | 20.51 | 20.78 | 20.31 | 20.57 | 620,466 | -0.08(-0.39%) |
May 24, 2012 | 20.48 | 20.97 | 20.22 | 20.65 | 820,046 | +0.21(+1.03%) |
May 23, 2012 | 20.23 | 20.69 | 20.11 | 20.44 | 1,159,161 | +0.02(+0.10%) |
May 22, 2012 | 21.37 | 21.46 | 20.20 | 20.42 | 1,415,214 | -1.01(-4.71%) |
May 21, 2012 | 20.10 | 21.57 | 20.00 | 21.43 | 1,754,977 | +1.37(+6.83%) |
May 18, 2012 | 20.29 | 21.80 | 20.02 | 20.06 | 2,919,514 | -0.24(-1.18%) |
May 17, 2012 | 20.39 | 20.55 | 20.21 | 20.30 | 1,512,465 | -0.08(-0.39%) |
May 16, 2012 | 20.17 | 20.80 | 20.06 | 20.38 | 1,425,122 | +0.31(+1.54%) |
May 15, 2012 | 19.41 | 20.17 | 19.41 | 20.07 | 1,141,708 | +0.62(+3.19%) |
May 14, 2012 | 19.40 | 19.73 | 19.00 | 19.45 | 671,084 | -0.13(-0.66%) |
May 11, 2012 | 18.90 | 19.74 | 18.80 | 19.58 | 1,050,175 | +0.49(+2.57%) |
May 10, 2012 | 18.87 | 19.75 | 18.64 | 19.09 | 1,595,372 | +0.32(+1.70%) |
May 09, 2012 | 17.44 | 19.58 | 17.09 | 18.77 | 4,022,704 | -0.26(-1.37%) |
May 08, 2012 | 19.00 | 19.39 | 18.85 | 19.03 | 1,602,447 | -0.17(-0.89%) |
May 07, 2012 | 19.01 | 19.40 | 18.83 | 19.20 | 979,653 | +0.06(+0.31%) |
May 04, 2012 | 19.30 | 19.36 | 19.07 | 19.14 | 870,602 | -0.31(-1.59%) |
May 03, 2012 | 19.80 | 19.80 | 19.35 | 19.45 | 725,110 | -0.34(-1.72%) |
May 02, 2012 | 19.54 | 19.85 | 19.41 | 19.79 | 1,102,993 | +0.05(+0.25%) |
May 01, 2012 | 19.80 | 19.94 | 19.38 | 19.74 | 941,992 | -0.03(-0.15%) |
Apr 30, 2012 | 19.76 | 20.20 | 19.64 | 19.77 | 929,829 | -0.09(-0.45%) |
Apr 27, 2012 | 19.50 | 19.88 | 19.01 | 19.86 | 993,410 | +0.34(+1.74%) |
Apr 26, 2012 | 19.75 | 20.11 | 19.50 | 19.52 | 1,069,495 | -0.34(-1.71%) |
Apr 25, 2012 | 19.50 | 19.96 | 19.37 | 19.86 | 1,103,160 | +0.56(+2.90%) |
Apr 24, 2012 | 19.35 | 19.65 | 19.16 | 19.30 | 877,984 | -0.14(-0.72%) |
Apr 23, 2012 | 19.19 | 19.51 | 18.95 | 19.44 | 897,137 | -0.08(-0.41%) |
Apr 20, 2012 | 19.51 | 19.65 | 19.12 | 19.52 | 1,535,730 | +0.20(+1.04%) |
Apr 19, 2012 | 18.47 | 19.40 | 18.47 | 19.32 | 1,729,723 | +0.82(+4.43%) |
Apr 18, 2012 | 18.68 | 18.75 | 18.39 | 18.50 | 617,185 | -0.32(-1.70%) |
Apr 17, 2012 | 18.45 | 19.02 | 18.24 | 18.82 | 927,825 | +0.54(+2.95%) |
Apr 16, 2012 | 18.51 | 18.75 | 18.00 | 18.28 | 1,004,790 | -0.22(-1.19%) |
Apr 13, 2012 | 18.95 | 18.97 | 18.32 | 18.50 | 775,368 | -0.58(-3.04%) |
Apr 12, 2012 | 18.79 | 19.13 | 18.68 | 19.08 | 914,786 | +0.31(+1.65%) |
Apr 11, 2012 | 18.59 | 18.91 | 18.32 | 18.77 | 943,739 | +0.38(+2.07%) |
Apr 10, 2012 | 19.10 | 19.25 | 18.20 | 18.39 | 1,427,866 | -0.75(-3.92%) |
Apr 09, 2012 | 19.26 | 19.44 | 19.00 | 19.14 | 645,073 | -0.38(-1.95%) |
Apr 05, 2012 | 19.78 | 20.13 | 19.37 | 19.52 | 1,089,608 | -0.39(-1.96%) |
Apr 04, 2012 | 20.56 | 20.56 | 19.56 | 19.91 | 853,422 | -0.76(-3.68%) |
Apr 03, 2012 | 20.77 | 20.87 | 20.57 | 20.67 | 632,801 | -0.16(-0.77%) |
Apr 02, 2012 | 20.36 | 20.88 | 20.19 | 20.83 | 870,519 | +0.45(+2.21%) |
Mar 30, 2012 | 20.29 | 20.59 | 19.75 | 20.38 | 908,801 | +0.29(+1.44%) |
Mar 29, 2012 | 19.82 | 20.26 | 19.69 | 20.09 | 844,568 | +0.08(+0.40%) |
Mar 28, 2012 | 20.84 | 21.04 | 19.85 | 20.01 | 1,562,285 | -0.77(-3.71%) |
Mar 27, 2012 | 20.62 | 20.88 | 20.17 | 20.78 | 1,614,067 | +0.21(+1.02%) |
Mar 26, 2012 | 19.58 | 20.62 | 19.50 | 20.57 | 1,367,661 | +1.14(+5.87%) |
Mar 23, 2012 | 19.56 | 19.66 | 19.29 | 19.43 | 932,464 | -0.12(-0.61%) |
Mar 22, 2012 | 19.70 | 19.85 | 19.51 | 19.55 | 958,090 | -0.34(-1.71%) |
Mar 21, 2012 | 19.89 | 20.00 | 19.34 | 19.89 | 1,133,205 | +0.12(+0.61%) |
Mar 20, 2012 | 19.99 | 20.10 | 19.71 | 19.77 | 742,126 | -0.27(-1.35%) |
Mar 19, 2012 | 19.84 | 20.18 | 19.42 | 20.04 | 890,582 | +0.47(+2.40%) |
Mar 16, 2012 | 19.60 | 19.75 | 18.88 | 19.57 | 2,154,176 | +0.36(+1.87%) |
Mar 15, 2012 | 18.77 | 19.29 | 18.77 | 19.21 | 769,165 | +0.50(+2.67%) |
Mar 14, 2012 | 18.72 | 18.99 | 18.53 | 18.71 | 639,074 | -0.03(-0.16%) |
Mar 13, 2012 | 18.06 | 19.04 | 18.00 | 18.74 | 1,110,959 | +0.81(+4.52%) |
Mar 12, 2012 | 17.89 | 18.00 | 17.59 | 17.93 | 692,255 | +0.00(+0.00%) |
Mar 09, 2012 | 17.96 | 18.15 | 17.74 | 17.93 | 871,046 | -0.07(-0.39%) |
Mar 08, 2012 | 17.75 | 18.21 | 17.75 | 18.00 | 1,537,381 | +0.38(+2.16%) |
Mar 07, 2012 | 17.50 | 17.77 | 17.37 | 17.62 | 612,474 | +0.13(+0.74%) |
Mar 06, 2012 | 18.01 | 18.24 | 17.43 | 17.49 | 910,941 | -0.58(-3.21%) |
Mar 05, 2012 | 18.03 | 18.17 | 17.78 | 18.07 | 830,620 | -0.01(-0.06%) |
Mar 02, 2012 | 18.16 | 18.58 | 18.00 | 18.08 | 1,181,534 | -0.14(-0.77%) |
Mar 01, 2012 | 18.52 | 18.65 | 17.82 | 18.22 | 1,540,937 | -0.24(-1.30%) |
Feb 29, 2012 | 18.61 | 18.89 | 18.21 | 18.46 | 1,209,473 | -0.09(-0.49%) |
Feb 28, 2012 | 18.15 | 18.82 | 18.04 | 18.55 | 1,708,609 | +0.42(+2.32%) |
Feb 27, 2012 | 17.51 | 18.25 | 17.50 | 18.13 | 1,023,917 | +0.56(+3.19%) |
Feb 24, 2012 | 18.09 | 18.25 | 17.50 | 17.57 | 986,614 | -0.48(-2.66%) |
Feb 23, 2012 | 17.69 | 18.15 | 17.48 | 18.05 | 1,140,185 | +0.41(+2.32%) |
Feb 22, 2012 | 17.61 | 17.84 | 17.49 | 17.64 | 656,893 | -0.02(-0.11%) |
Feb 21, 2012 | 17.77 | 18.05 | 17.65 | 17.66 | 1,181,411 | -0.05(-0.28%) |
Feb 17, 2012 | 18.29 | 18.31 | 17.68 | 17.71 | 804,986 | -0.51(-2.80%) |
Feb 16, 2012 | 17.91 | 18.27 | 17.91 | 18.22 | 1,150,399 | +0.41(+2.30%) |
Feb 15, 2012 | 18.07 | 18.14 | 17.68 | 17.81 | 1,345,255 | -0.13(-0.72%) |
Feb 14, 2012 | 17.95 | 18.54 | 17.52 | 17.94 | 4,168,836 | -1.02(-5.38%) |
Feb 13, 2012 | 18.80 | 19.27 | 18.75 | 18.96 | 1,651,167 | +0.37(+1.96%) |
Feb 10, 2012 | 18.72 | 18.99 | 18.40 | 18.59 | 1,005,642 | -0.29(-1.51%) |
Feb 09, 2012 | 19.00 | 19.12 | 18.72 | 18.88 | 870,254 | -0.13(-0.68%) |
Feb 08, 2012 | 19.40 | 19.66 | 18.75 | 19.01 | 1,627,550 | -0.35(-1.81%) |
Feb 07, 2012 | 19.93 | 19.93 | 19.29 | 19.36 | 1,219,384 | -0.49(-2.47%) |
Feb 06, 2012 | 19.43 | 20.00 | 19.43 | 19.85 | 1,688,497 | +0.32(+1.64%) |
Feb 03, 2012 | 19.68 | 19.77 | 19.02 | 19.53 | 1,234,906 | +0.21(+1.09%) |
Feb 02, 2012 | 19.14 | 19.56 | 19.04 | 19.32 | 608,430 | +0.13(+0.68%) |
Feb 01, 2012 | 19.04 | 19.25 | 18.98 | 19.19 | 1,287,361 | +0.26(+1.37%) |
Jan 31, 2012 | 19.13 | 19.35 | 18.80 | 18.93 | 1,256,522 | -0.09(-0.47%) |
Jan 30, 2012 | 19.57 | 19.78 | 18.73 | 19.02 | 1,581,446 | -0.59(-3.01%) |
Jan 27, 2012 | 18.54 | 19.83 | 18.53 | 19.61 | 3,216,252 | +1.11(+6.00%) |
Jan 26, 2012 | 18.49 | 19.30 | 18.27 | 18.50 | 2,390,021 | +0.17(+0.93%) |
Jan 25, 2012 | 17.96 | 18.44 | 17.82 | 18.33 | 1,397,914 | +0.39(+2.17%) |
Jan 24, 2012 | 17.66 | 18.00 | 17.57 | 17.94 | 780,614 | +0.25(+1.41%) |
Jan 23, 2012 | 17.62 | 17.93 | 17.62 | 17.69 | 632,630 | +0.08(+0.45%) |
Jan 20, 2012 | 17.78 | 18.10 | 17.52 | 17.61 | 827,232 | -0.18(-1.01%) |
Jan 19, 2012 | 17.98 | 18.15 | 17.73 | 17.79 | 655,624 | -0.16(-0.89%) |
Jan 18, 2012 | 17.49 | 18.08 | 17.11 | 17.95 | 1,025,736 | +0.44(+2.51%) |
Jan 17, 2012 | 17.65 | 17.71 | 16.75 | 17.51 | 1,617,749 | -0.14(-0.79%) |
Jan 13, 2012 | 17.25 | 17.75 | 16.86 | 17.65 | 2,592,489 | -0.79(-4.28%) |
Jan 12, 2012 | 18.41 | 18.51 | 17.60 | 18.44 | 1,718,594 | +0.05(+0.27%) |
Jan 11, 2012 | 18.03 | 18.80 | 17.90 | 18.39 | 2,364,682 | +0.74(+4.19%) |
Jan 10, 2012 | 17.56 | 17.80 | 17.25 | 17.65 | 758,276 | +0.22(+1.26%) |
Jan 09, 2012 | 17.85 | 18.19 | 17.33 | 17.43 | 1,288,575 | +0.01(+0.06%) |
Jan 06, 2012 | 17.53 | 17.86 | 17.38 | 17.42 | 1,313,704 | +0.01(+0.06%) |
Jan 05, 2012 | 16.42 | 17.95 | 16.35 | 17.41 | 2,517,270 | +0.92(+5.58%) |
Jan 04, 2012 | 16.41 | 16.69 | 16.36 | 16.49 | 860,819 | -0.23(-1.35%) |
Dec 30, 2011 | 16.61 | 16.85 | 16.46 | 16.71 | 667,866 | +0.04(+0.21%) |
Dec 29, 2011 | 16.39 | 16.72 | 16.32 | 16.68 | 747,032 | +0.30(+1.83%) |
Dec 28, 2011 | 16.95 | 16.97 | 16.35 | 16.38 | 786,992 | -0.48(-2.85%) |
Dec 27, 2011 | 16.57 | 17.00 | 16.54 | 16.86 | 688,640 | +0.27(+1.63%) |
Dec 23, 2011 | 16.82 | 16.89 | 16.48 | 16.59 | 573,089 | -0.24(-1.43%) |
Dec 21, 2011 | 16.82 | 16.94 | 16.21 | 16.83 | 1,119,766 | +0.04(+0.24%) |
Dec 20, 2011 | 16.54 | 16.89 | 16.20 | 16.79 | 1,778,871 | +0.43(+2.63%) |
Dec 19, 2011 | 16.55 | 16.68 | 16.20 | 16.36 | 1,289,500 | -0.02(-0.12%) |
Dec 16, 2011 | 16.33 | 16.79 | 16.05 | 16.38 | 2,185,164 | +0.25(+1.55%) |
Dec 15, 2011 | 16.80 | 16.89 | 16.05 | 16.13 | 1,938,843 | -0.48(-2.89%) |
Dec 14, 2011 | 16.89 | 17.06 | 16.41 | 16.61 | 2,169,722 | -0.41(-2.41%) |
Dec 13, 2011 | 17.17 | 17.40 | 16.68 | 17.02 | 1,618,788 | -0.14(-0.82%) |
Dec 12, 2011 | 17.80 | 17.97 | 16.75 | 17.16 | 3,381,890 | -0.93(-5.14%) |
Dec 09, 2011 | 17.64 | 18.20 | 17.64 | 18.09 | 1,353,591 | +0.11(+0.61%) |
Dec 08, 2011 | 17.07 | 18.36 | 16.77 | 17.98 | 2,691,703 | +0.88(+5.15%) |
Dec 07, 2011 | 17.03 | 17.24 | 16.51 | 17.10 | 1,041,440 | -0.10(-0.58%) |
Dec 06, 2011 | 16.69 | 17.26 | 16.57 | 17.20 | 1,330,704 | +0.49(+2.93%) |
Dec 05, 2011 | 16.75 | 16.85 | 16.51 | 16.71 | 938,585 | +0.30(+1.83%) |
Dec 02, 2011 | 16.63 | 16.63 | 16.09 | 16.41 | 1,202,590 | -0.03(-0.18%) |
Dec 01, 2011 | 16.52 | 16.55 | 15.66 | 16.44 | 2,386,704 | -0.19(-1.14%) |
Nov 30, 2011 | 15.95 | 16.64 | 15.85 | 16.63 | 1,712,754 | +1.02(+6.53%) |
Nov 29, 2011 | 16.17 | 16.17 | 15.51 | 15.61 | 1,499,190 | -0.55(-3.40%) |
Nov 28, 2011 | 15.48 | 16.20 | 15.25 | 16.16 | 1,895,046 | +1.14(+7.59%) |
Nov 25, 2011 | 14.98 | 15.34 | 14.98 | 15.02 | 450,981 | +0.00(+0.00%) |
Nov 23, 2011 | 15.50 | 15.64 | 14.85 | 15.02 | 1,666,644 | -0.66(-4.21%) |
Nov 22, 2011 | 14.61 | 15.78 | 14.61 | 15.68 | 1,630,652 | +0.28(+1.82%) |
Nov 21, 2011 | 14.98 | 15.52 | 14.94 | 15.40 | 1,211,888 | +0.13(+0.85%) |
Nov 18, 2011 | 15.54 | 15.60 | 15.22 | 15.27 | 1,423,239 | -0.31(-1.99%) |
Nov 17, 2011 | 15.84 | 16.08 | 15.36 | 15.58 | 1,362,826 | -0.30(-1.89%) |
Nov 16, 2011 | 15.98 | 16.30 | 15.80 | 15.88 | 1,098,389 | -0.19(-1.18%) |
Nov 15, 2011 | 16.15 | 16.25 | 15.93 | 16.07 | 1,182,654 | -0.13(-0.80%) |
Nov 14, 2011 | 16.53 | 16.58 | 15.98 | 16.20 | 1,148,345 | -0.32(-1.94%) |
Nov 11, 2011 | 16.56 | 16.70 | 16.37 | 16.52 | 900,091 | +0.31(+1.91%) |
Nov 10, 2011 | 16.22 | 16.60 | 16.00 | 16.21 | 1,783,595 | +0.12(+0.75%) |
Nov 09, 2011 | 16.73 | 17.03 | 16.03 | 16.09 | 2,462,869 | -1.03(-6.02%) |
Nov 08, 2011 | 16.71 | 17.34 | 16.52 | 17.12 | 3,221,316 | +0.43(+2.58%) |
Nov 07, 2011 | 18.05 | 18.05 | 16.50 | 16.69 | 6,380,765 | -1.32(-7.33%) |
Nov 04, 2011 | 18.90 | 19.07 | 17.89 | 18.01 | 8,648,278 | -3.95(-17.99%) |
Nov 03, 2011 | 22.40 | 22.40 | 21.74 | 21.96 | 2,284,688 | -0.32(-1.44%) |
Nov 02, 2011 | 22.00 | 22.32 | 21.45 | 22.28 | 2,351,310 | +0.55(+2.53%) |
Nov 01, 2011 | 21.42 | 22.14 | 21.13 | 21.73 | 2,383,734 | -0.27(-1.23%) |
Oct 31, 2011 | 22.00 | 22.31 | 21.91 | 22.00 | 1,642,648 | +0.00(+0.00%) |
Oct 28, 2011 | 21.92 | 22.23 | 21.86 | 22.00 | 874,890 | -0.02(-0.09%) |
Oct 27, 2011 | 21.25 | 22.30 | 21.16 | 22.02 | 1,732,349 | +0.94(+4.46%) |
Oct 26, 2011 | 20.93 | 21.30 | 20.37 | 21.08 | 1,333,481 | +0.43(+2.08%) |
Oct 25, 2011 | 20.89 | 21.25 | 20.62 | 20.65 | 1,479,989 | -0.34(-1.62%) |
Oct 24, 2011 | 20.90 | 21.07 | 20.75 | 20.99 | 1,631,359 | +0.05(+0.26%) |
Oct 21, 2011 | 20.86 | 20.95 | 20.43 | 20.93 | 1,154,014 | +0.46(+2.27%) |
Oct 20, 2011 | 20.51 | 20.92 | 20.12 | 20.47 | 1,533,318 | +0.13(+0.64%) |
Oct 19, 2011 | 20.50 | 21.05 | 20.20 | 20.34 | 3,338,604 | -0.20(-0.97%) |
Oct 18, 2011 | 20.30 | 20.69 | 20.09 | 20.54 | 1,390,726 | +0.21(+1.03%) |
Oct 17, 2011 | 20.63 | 20.77 | 20.09 | 20.33 | 1,271,119 | -0.54(-2.59%) |
Oct 14, 2011 | 21.13 | 21.13 | 20.54 | 20.87 | 1,209,406 | -0.02(-0.10%) |
Oct 13, 2011 | 20.74 | 21.00 | 20.05 | 20.89 | 2,482,411 | +0.07(+0.34%) |
Oct 12, 2011 | 21.48 | 21.48 | 20.75 | 20.82 | 2,607,731 | -0.50(-2.35%) |
Oct 11, 2011 | 21.15 | 21.57 | 20.98 | 21.32 | 2,650,886 | +0.02(+0.09%) |
Oct 10, 2011 | 21.74 | 22.00 | 20.93 | 21.30 | 2,700,556 | -0.22(-1.02%) |
Oct 07, 2011 | 21.38 | 22.37 | 20.97 | 21.52 | 3,463,086 | +0.11(+0.51%) |
Oct 06, 2011 | 20.70 | 21.58 | 20.41 | 21.41 | 2,626,874 | +0.66(+3.18%) |
Oct 05, 2011 | 19.80 | 21.20 | 19.80 | 20.75 | 3,694,823 | +0.41(+2.02%) |
Oct 04, 2011 | 18.85 | 20.67 | 18.65 | 20.34 | 4,977,624 | +1.21(+6.33%) |
Oct 03, 2011 | 18.84 | 19.55 | 18.51 | 19.13 | 3,157,919 | +0.09(+0.47%) |
Sep 30, 2011 | 18.38 | 19.68 | 18.12 | 19.04 | 2,820,847 | +0.49(+2.64%) |
Sep 29, 2011 | 19.02 | 19.09 | 17.76 | 18.55 | 2,323,698 | -0.26(-1.38%) |
Sep 28, 2011 | 19.64 | 19.90 | 18.81 | 18.81 | 1,589,154 | -0.86(-4.37%) |
Sep 27, 2011 | 19.93 | 20.00 | 19.43 | 19.67 | 1,395,041 | +0.18(+0.92%) |
Sep 26, 2011 | 19.86 | 19.86 | 18.91 | 19.49 | 1,162,095 | -0.05(-0.26%) |
Sep 23, 2011 | 19.39 | 20.00 | 19.26 | 19.54 | 1,465,105 | +0.12(+0.62%) |
Sep 22, 2011 | 19.32 | 20.18 | 19.12 | 19.42 | 2,518,380 | -0.63(-3.14%) |
Sep 21, 2011 | 19.86 | 20.57 | 19.53 | 20.05 | 2,625,373 | +0.38(+1.93%) |
Sep 20, 2011 | 19.06 | 20.08 | 18.99 | 19.67 | 2,553,248 | +0.64(+3.36%) |
Sep 19, 2011 | 18.00 | 19.47 | 17.86 | 19.03 | 2,037,706 | +0.75(+4.10%) |
Sep 16, 2011 | 18.66 | 18.66 | 18.03 | 18.28 | 2,098,625 | -0.44(-2.35%) |
Sep 15, 2011 | 18.67 | 18.88 | 18.34 | 18.72 | 1,485,386 | +0.27(+1.46%) |
Sep 14, 2011 | 18.47 | 18.69 | 18.05 | 18.45 | 1,557,430 | +0.09(+0.49%) |
Sep 13, 2011 | 17.50 | 18.40 | 17.50 | 18.36 | 2,052,712 | +0.83(+4.73%) |
Sep 12, 2011 | 17.14 | 17.58 | 16.85 | 17.53 | 1,387,381 | +0.13(+0.75%) |
Sep 09, 2011 | 18.08 | 18.17 | 17.05 | 17.40 | 1,500,944 | -0.56(-3.12%) |
Sep 08, 2011 | 17.70 | 18.37 | 17.69 | 17.96 | 1,876,209 | +0.08(+0.45%) |
Sep 07, 2011 | 17.98 | 18.07 | 17.63 | 17.88 | 1,703,320 | +0.16(+0.90%) |
Sep 06, 2011 | 16.23 | 17.73 | 16.11 | 17.72 | 2,492,804 | +0.97(+5.79%) |
Sep 02, 2011 | 16.73 | 17.34 | 16.32 | 16.75 | 1,635,786 | -0.09(-0.53%) |