Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.84 | 29.01 | 28.47 | 28.48 | 459,644 | -0.41(-1.42%) |
Sep 27, 2012 | 27.92 | 28.92 | 27.54 | 28.89 | 381,411 | +1.07(+3.85%) |
Sep 26, 2012 | 28.14 | 28.14 | 27.11 | 27.82 | 906,095 | -0.16(-0.57%) |
Sep 25, 2012 | 29.29 | 29.37 | 27.95 | 27.98 | 595,655 | -1.11(-3.82%) |
Sep 24, 2012 | 29.30 | 29.38 | 28.79 | 29.09 | 392,111 | -0.11(-0.38%) |
Sep 21, 2012 | 29.80 | 29.80 | 29.18 | 29.20 | 345,875 | -0.47(-1.58%) |
Sep 20, 2012 | 29.04 | 29.74 | 28.79 | 29.67 | 393,592 | +0.58(+1.99%) |
Sep 19, 2012 | 28.73 | 29.54 | 26.96 | 29.09 | 406,642 | +0.43(+1.50%) |
Sep 18, 2012 | 28.47 | 29.50 | 28.40 | 28.66 | 670,850 | -0.11(-0.38%) |
Sep 17, 2012 | 29.44 | 29.64 | 28.54 | 28.77 | 999,335 | -1.64(-5.39%) |
Sep 14, 2012 | 30.25 | 30.80 | 30.00 | 30.41 | 687,046 | +0.14(+0.46%) |
Sep 13, 2012 | 29.71 | 30.60 | 29.38 | 30.27 | 501,575 | +0.47(+1.58%) |
Sep 12, 2012 | 29.14 | 29.85 | 29.09 | 29.80 | 794,020 | +0.81(+2.79%) |
Sep 11, 2012 | 28.83 | 29.14 | 28.80 | 28.99 | 281,211 | +0.21(+0.73%) |
Sep 10, 2012 | 28.32 | 29.01 | 28.26 | 28.78 | 561,824 | +0.43(+1.52%) |
Sep 07, 2012 | 28.34 | 28.50 | 28.01 | 28.35 | 251,465 | +0.16(+0.57%) |
Sep 06, 2012 | 27.81 | 28.62 | 27.80 | 28.19 | 464,896 | +0.57(+2.06%) |
Sep 05, 2012 | 27.74 | 27.90 | 27.47 | 27.62 | 378,559 | -0.12(-0.43%) |
Sep 04, 2012 | 28.24 | 28.24 | 27.31 | 27.74 | 632,896 | -0.40(-1.42%) |
Aug 31, 2012 | 28.48 | 28.94 | 28.05 | 28.14 | 575,632 | -0.04(-0.14%) |
Aug 30, 2012 | 27.75 | 28.29 | 27.55 | 28.18 | 297,681 | +0.33(+1.18%) |
Aug 29, 2012 | 27.92 | 28.39 | 27.80 | 27.85 | 251,703 | +0.08(+0.29%) |
Aug 27, 2012 | 28.09 | 28.34 | 27.47 | 27.77 | 322,749 | -0.10(-0.36%) |
Aug 24, 2012 | 27.28 | 28.37 | 27.00 | 27.87 | 463,604 | +0.49(+1.79%) |
Aug 23, 2012 | 27.60 | 27.77 | 27.06 | 27.38 | 339,751 | -0.36(-1.30%) |
Aug 22, 2012 | 28.08 | 28.12 | 27.70 | 27.74 | 432,359 | -0.29(-1.03%) |
Aug 21, 2012 | 28.00 | 28.33 | 27.90 | 28.03 | 605,610 | +0.01(+0.04%) |
Aug 20, 2012 | 27.46 | 28.17 | 27.38 | 28.02 | 825,348 | +0.41(+1.48%) |
Aug 17, 2012 | 27.01 | 27.81 | 26.79 | 27.61 | 483,003 | +0.59(+2.18%) |
Aug 16, 2012 | 26.45 | 27.07 | 26.09 | 27.02 | 464,592 | +0.48(+1.81%) |
Aug 15, 2012 | 26.42 | 26.61 | 25.90 | 26.54 | 321,899 | +0.04(+0.15%) |
Aug 14, 2012 | 26.24 | 26.61 | 26.05 | 26.50 | 475,120 | +0.42(+1.61%) |
Aug 13, 2012 | 26.02 | 26.23 | 25.53 | 26.08 | 465,608 | +0.08(+0.31%) |
Aug 10, 2012 | 25.64 | 26.04 | 25.52 | 26.00 | 454,754 | +0.34(+1.33%) |
Aug 09, 2012 | 25.49 | 26.48 | 25.32 | 25.66 | 960,320 | +0.26(+1.02%) |
Aug 08, 2012 | 25.27 | 25.51 | 25.00 | 25.40 | 856,094 | +0.05(+0.20%) |
Aug 07, 2012 | 25.00 | 25.52 | 23.73 | 25.35 | 1,728,490 | +0.57(+2.30%) |
Aug 06, 2012 | 24.70 | 25.04 | 24.70 | 24.78 | 414,803 | +0.08(+0.32%) |
Aug 03, 2012 | 24.64 | 24.94 | 24.49 | 24.70 | 412,177 | +0.32(+1.31%) |
Aug 02, 2012 | 23.93 | 24.86 | 23.42 | 24.38 | 572,518 | +0.29(+1.20%) |
Aug 01, 2012 | 26.48 | 26.63 | 23.68 | 24.09 | 1,263,887 | -2.42(-9.13%) |
Jul 31, 2012 | 25.92 | 26.60 | 25.82 | 26.51 | 571,864 | +0.56(+2.16%) |
Jul 30, 2012 | 25.87 | 26.00 | 25.29 | 25.95 | 400,278 | +0.16(+0.62%) |
Jul 27, 2012 | 25.39 | 26.19 | 25.08 | 25.79 | 422,155 | +0.50(+1.98%) |
Jul 26, 2012 | 25.72 | 25.74 | 24.72 | 25.29 | 537,570 | -0.02(-0.08%) |
Jul 25, 2012 | 26.20 | 26.20 | 24.91 | 25.31 | 882,166 | -0.74(-2.84%) |
Jul 24, 2012 | 27.09 | 27.15 | 25.67 | 26.05 | 1,409,105 | -0.95(-3.52%) |
Jul 23, 2012 | 26.50 | 27.20 | 26.28 | 27.00 | 294,776 | +0.02(+0.07%) |
Jul 20, 2012 | 27.20 | 27.43 | 26.90 | 26.98 | 332,007 | -0.63(-2.28%) |
Jul 19, 2012 | 27.68 | 27.74 | 27.00 | 27.61 | 356,892 | +0.10(+0.36%) |
Jul 18, 2012 | 27.17 | 28.00 | 26.95 | 27.51 | 695,300 | +0.37(+1.36%) |
Jul 17, 2012 | 26.77 | 27.24 | 26.54 | 27.14 | 813,205 | +0.60(+2.26%) |
Jul 16, 2012 | 26.88 | 26.99 | 26.40 | 26.54 | 168,415 | -0.50(-1.85%) |
Jul 13, 2012 | 26.94 | 27.35 | 26.78 | 27.04 | 262,154 | +0.18(+0.67%) |
Jul 12, 2012 | 27.16 | 27.16 | 26.49 | 26.86 | 368,210 | -0.40(-1.47%) |
Jul 11, 2012 | 27.44 | 27.44 | 26.94 | 27.26 | 597,468 | +0.06(+0.22%) |
Jul 10, 2012 | 26.80 | 27.71 | 26.80 | 27.20 | 1,401,272 | +0.53(+1.99%) |
Jul 09, 2012 | 26.11 | 26.77 | 26.11 | 26.67 | 1,023,273 | +0.56(+2.14%) |
Jul 06, 2012 | 26.00 | 26.32 | 25.98 | 26.11 | 337,184 | -0.10(-0.38%) |
Jul 05, 2012 | 25.82 | 26.32 | 25.81 | 26.21 | 165,717 | +0.32(+1.24%) |
Jul 03, 2012 | 25.26 | 25.90 | 25.21 | 25.89 | 371,112 | +0.60(+2.37%) |
Jul 02, 2012 | 25.40 | 26.07 | 24.68 | 25.29 | 697,492 | +0.07(+0.28%) |
Jun 29, 2012 | 24.73 | 25.48 | 24.50 | 25.22 | 319,215 | +1.06(+4.39%) |
Jun 28, 2012 | 23.95 | 24.23 | 23.45 | 24.16 | 336,353 | +0.13(+0.54%) |
Jun 27, 2012 | 24.29 | 24.45 | 23.65 | 24.03 | 327,481 | -0.02(-0.08%) |
Jun 26, 2012 | 24.90 | 25.01 | 23.76 | 24.05 | 471,104 | -0.73(-2.95%) |
Jun 25, 2012 | 24.83 | 25.12 | 24.53 | 24.78 | 156,555 | -0.30(-1.20%) |
Jun 22, 2012 | 25.35 | 25.35 | 24.88 | 25.08 | 488,019 | -0.21(-0.83%) |
Jun 21, 2012 | 26.24 | 26.32 | 25.24 | 25.29 | 228,029 | -0.89(-3.40%) |
Jun 20, 2012 | 26.29 | 26.48 | 25.93 | 26.18 | 283,495 | -0.05(-0.19%) |
Jun 19, 2012 | 25.79 | 26.46 | 25.79 | 26.23 | 382,744 | +0.61(+2.38%) |
Jun 18, 2012 | 24.95 | 25.75 | 24.87 | 25.62 | 410,642 | +0.43(+1.71%) |
Jun 15, 2012 | 24.84 | 25.40 | 24.61 | 25.19 | 756,965 | +0.31(+1.25%) |
Jun 14, 2012 | 24.13 | 24.93 | 24.13 | 24.88 | 389,268 | +0.86(+3.58%) |
Jun 13, 2012 | 24.07 | 24.52 | 23.83 | 24.02 | 524,879 | -0.06(-0.25%) |
Jun 12, 2012 | 24.33 | 24.41 | 23.72 | 24.08 | 481,018 | -0.11(-0.45%) |
Jun 11, 2012 | 25.15 | 25.21 | 24.13 | 24.19 | 429,376 | -0.61(-2.46%) |
Jun 08, 2012 | 23.84 | 25.09 | 23.76 | 24.80 | 373,906 | +0.89(+3.72%) |
Jun 07, 2012 | 24.05 | 24.56 | 23.65 | 23.91 | 424,699 | +0.27(+1.14%) |
Jun 06, 2012 | 23.62 | 23.87 | 23.52 | 23.64 | 395,046 | +0.10(+0.42%) |
Jun 05, 2012 | 22.73 | 23.62 | 22.55 | 23.54 | 350,772 | +0.61(+2.66%) |
Jun 04, 2012 | 23.62 | 23.73 | 22.58 | 22.93 | 599,319 | -0.56(-2.38%) |
Jun 01, 2012 | 24.47 | 24.47 | 23.36 | 23.49 | 425,712 | -1.36(-5.47%) |
May 31, 2012 | 25.53 | 25.53 | 24.62 | 24.85 | 561,762 | -0.68(-2.66%) |
May 30, 2012 | 25.88 | 25.91 | 25.35 | 25.53 | 761,063 | -0.60(-2.30%) |
May 29, 2012 | 24.85 | 26.15 | 24.84 | 26.13 | 648,921 | +1.75(+7.18%) |
May 25, 2012 | 25.35 | 25.54 | 24.25 | 24.38 | 561,584 | -0.86(-3.41%) |
May 24, 2012 | 25.52 | 25.58 | 25.01 | 25.24 | 461,820 | -0.15(-0.59%) |
May 23, 2012 | 24.58 | 25.48 | 24.56 | 25.39 | 320,241 | +0.48(+1.93%) |
May 22, 2012 | 24.54 | 25.07 | 24.47 | 24.91 | 346,849 | +0.41(+1.67%) |
May 21, 2012 | 24.34 | 24.56 | 23.73 | 24.50 | 278,081 | +0.30(+1.24%) |
May 18, 2012 | 24.36 | 24.86 | 24.13 | 24.20 | 343,524 | -0.15(-0.62%) |
May 17, 2012 | 25.50 | 25.78 | 24.34 | 24.35 | 592,876 | -1.18(-4.62%) |
May 16, 2012 | 25.18 | 25.87 | 25.13 | 25.53 | 640,574 | +0.56(+2.24%) |
May 15, 2012 | 25.19 | 25.41 | 24.88 | 24.97 | 711,614 | -0.30(-1.19%) |
May 14, 2012 | 25.17 | 25.59 | 24.52 | 25.27 | 690,210 | -0.17(-0.67%) |
May 11, 2012 | 24.82 | 25.87 | 24.82 | 25.44 | 1,008,596 | +0.19(+0.75%) |
May 10, 2012 | 26.79 | 27.60 | 24.89 | 25.25 | 1,998,542 | -0.64(-2.47%) |
May 09, 2012 | 25.89 | 26.38 | 25.63 | 25.89 | 513,137 | -0.38(-1.45%) |
May 08, 2012 | 26.03 | 26.50 | 25.37 | 26.27 | 244,304 | -0.02(-0.08%) |
May 07, 2012 | 25.82 | 26.37 | 25.75 | 26.29 | 194,466 | +0.40(+1.54%) |
May 04, 2012 | 26.18 | 26.27 | 25.70 | 25.89 | 273,709 | -0.48(-1.82%) |
May 03, 2012 | 27.25 | 27.37 | 26.32 | 26.37 | 350,504 | -0.83(-3.05%) |
May 02, 2012 | 26.57 | 27.40 | 26.28 | 27.20 | 286,331 | +0.36(+1.34%) |
May 01, 2012 | 26.70 | 27.52 | 26.51 | 26.84 | 360,189 | +0.15(+0.56%) |
Apr 30, 2012 | 27.19 | 27.20 | 26.58 | 26.69 | 257,647 | -0.60(-2.20%) |
Apr 27, 2012 | 26.80 | 27.51 | 26.61 | 27.29 | 303,913 | +0.62(+2.32%) |
Apr 26, 2012 | 26.28 | 26.99 | 26.19 | 26.67 | 323,992 | +0.40(+1.52%) |
Apr 25, 2012 | 26.14 | 26.55 | 26.08 | 26.27 | 341,316 | +0.51(+1.98%) |
Apr 24, 2012 | 24.66 | 25.90 | 24.63 | 25.76 | 583,818 | +1.11(+4.50%) |
Apr 23, 2012 | 24.94 | 24.96 | 24.48 | 24.65 | 291,797 | -0.63(-2.49%) |
Apr 20, 2012 | 25.52 | 25.52 | 24.97 | 25.28 | 365,321 | +0.11(+0.44%) |
Apr 19, 2012 | 25.99 | 26.01 | 24.71 | 25.17 | 307,400 | -0.76(-2.93%) |
Apr 18, 2012 | 25.90 | 26.21 | 25.48 | 25.93 | 289,315 | -0.10(-0.38%) |
Apr 17, 2012 | 25.81 | 26.39 | 25.78 | 26.03 | 246,763 | +0.46(+1.80%) |
Apr 16, 2012 | 25.29 | 25.88 | 25.27 | 25.57 | 283,140 | +0.35(+1.39%) |
Apr 13, 2012 | 25.23 | 25.41 | 24.89 | 25.22 | 590,716 | -0.02(-0.08%) |
Apr 12, 2012 | 25.05 | 25.70 | 24.83 | 25.24 | 583,066 | +0.27(+1.08%) |
Apr 11, 2012 | 24.97 | 25.05 | 24.60 | 24.97 | 604,120 | +0.24(+0.97%) |
Apr 10, 2012 | 24.93 | 25.17 | 24.62 | 24.73 | 535,974 | -0.22(-0.88%) |
Apr 09, 2012 | 24.89 | 25.12 | 24.66 | 24.95 | 386,107 | -0.46(-1.81%) |
Apr 05, 2012 | 25.00 | 25.57 | 25.00 | 25.41 | 254,314 | +0.30(+1.19%) |
Apr 04, 2012 | 25.39 | 25.58 | 25.00 | 25.11 | 265,882 | -0.54(-2.11%) |
Apr 03, 2012 | 25.91 | 26.03 | 25.48 | 25.65 | 320,478 | -0.29(-1.12%) |
Apr 02, 2012 | 25.78 | 26.02 | 25.17 | 25.94 | 394,186 | +0.18(+0.70%) |
Mar 30, 2012 | 26.28 | 26.63 | 25.63 | 25.76 | 259,121 | -0.35(-1.34%) |
Mar 29, 2012 | 26.35 | 26.40 | 25.66 | 26.11 | 394,014 | -0.52(-1.95%) |
Mar 28, 2012 | 26.87 | 27.11 | 26.11 | 26.63 | 634,645 | -0.30(-1.11%) |
Mar 27, 2012 | 26.47 | 27.22 | 26.33 | 26.93 | 731,871 | +0.44(+1.66%) |
Mar 26, 2012 | 25.86 | 26.89 | 25.85 | 26.49 | 549,319 | +0.90(+3.52%) |
Mar 23, 2012 | 25.18 | 25.62 | 24.77 | 25.59 | 340,991 | +0.28(+1.11%) |
Mar 22, 2012 | 24.70 | 25.32 | 24.46 | 25.31 | 552,974 | +0.44(+1.77%) |
Mar 21, 2012 | 24.75 | 25.17 | 24.75 | 24.87 | 392,887 | +0.20(+0.81%) |
Mar 20, 2012 | 25.03 | 25.11 | 24.33 | 24.67 | 264,634 | -0.53(-2.10%) |
Mar 19, 2012 | 25.37 | 25.68 | 25.13 | 25.20 | 247,706 | -0.18(-0.71%) |
Mar 16, 2012 | 25.67 | 25.67 | 25.17 | 25.38 | 330,508 | -0.17(-0.67%) |
Mar 15, 2012 | 24.99 | 25.58 | 24.66 | 25.55 | 332,294 | +0.57(+2.28%) |
Mar 14, 2012 | 25.48 | 25.79 | 24.72 | 24.98 | 488,382 | -0.43(-1.69%) |
Mar 13, 2012 | 24.69 | 25.43 | 24.41 | 25.41 | 671,567 | +1.00(+4.10%) |
Mar 12, 2012 | 24.72 | 24.81 | 24.19 | 24.41 | 575,404 | -0.30(-1.21%) |
Mar 09, 2012 | 23.88 | 25.00 | 23.88 | 24.71 | 660,436 | +0.83(+3.48%) |
Mar 08, 2012 | 23.75 | 24.13 | 23.47 | 23.88 | 283,880 | +0.27(+1.14%) |
Mar 07, 2012 | 23.07 | 23.75 | 23.03 | 23.61 | 253,292 | +0.61(+2.65%) |
Mar 06, 2012 | 23.06 | 23.40 | 22.83 | 23.00 | 220,547 | -0.37(-1.58%) |
Mar 05, 2012 | 22.90 | 23.43 | 22.88 | 23.37 | 182,722 | +0.44(+1.92%) |
Mar 02, 2012 | 23.46 | 23.57 | 22.52 | 22.93 | 204,502 | -0.48(-2.05%) |
Mar 01, 2012 | 23.85 | 24.03 | 23.38 | 23.41 | 472,539 | -0.17(-0.72%) |
Feb 29, 2012 | 23.73 | 24.32 | 23.54 | 23.58 | 425,790 | -0.02(-0.08%) |
Feb 28, 2012 | 23.72 | 24.12 | 23.44 | 23.60 | 248,699 | -0.09(-0.38%) |
Feb 27, 2012 | 23.27 | 23.86 | 23.13 | 23.69 | 278,174 | +0.19(+0.81%) |
Feb 24, 2012 | 23.98 | 23.98 | 23.49 | 23.50 | 157,822 | -0.52(-2.16%) |
Feb 23, 2012 | 23.22 | 24.03 | 22.97 | 24.02 | 232,736 | +0.85(+3.67%) |
Feb 22, 2012 | 23.43 | 23.43 | 22.93 | 23.17 | 269,311 | -0.60(-2.52%) |
Feb 21, 2012 | 23.95 | 24.23 | 23.72 | 23.77 | 216,458 | -0.06(-0.25%) |
Feb 17, 2012 | 24.04 | 24.25 | 23.76 | 23.83 | 241,602 | -0.11(-0.46%) |
Feb 16, 2012 | 23.48 | 24.08 | 22.69 | 23.94 | 246,768 | +0.53(+2.26%) |
Feb 15, 2012 | 23.60 | 23.73 | 23.09 | 23.41 | 340,912 | -0.17(-0.72%) |
Feb 14, 2012 | 23.78 | 24.10 | 23.21 | 23.58 | 233,768 | -0.49(-2.04%) |
Feb 13, 2012 | 23.77 | 24.18 | 23.65 | 24.07 | 349,395 | +0.62(+2.62%) |
Feb 10, 2012 | 23.50 | 23.74 | 22.40 | 23.45 | 467,309 | -0.80(-3.28%) |
Feb 09, 2012 | 25.00 | 25.00 | 23.25 | 24.25 | 806,136 | +0.58(+2.45%) |
Feb 08, 2012 | 23.75 | 23.95 | 23.37 | 23.67 | 274,735 | +0.05(+0.21%) |
Feb 07, 2012 | 23.47 | 23.68 | 23.24 | 23.62 | 407,780 | +0.12(+0.51%) |
Feb 06, 2012 | 24.24 | 24.59 | 23.11 | 23.50 | 338,118 | -0.87(-3.57%) |
Feb 03, 2012 | 24.00 | 24.58 | 23.81 | 24.37 | 396,124 | +0.82(+3.48%) |
Feb 02, 2012 | 22.98 | 23.65 | 22.98 | 23.55 | 305,332 | +0.63(+2.75%) |
Feb 01, 2012 | 23.01 | 23.27 | 22.77 | 22.92 | 456,727 | +0.05(+0.22%) |
Jan 31, 2012 | 23.06 | 23.32 | 22.67 | 22.87 | 284,540 | -0.20(-0.87%) |
Jan 30, 2012 | 23.45 | 23.62 | 22.72 | 23.07 | 341,037 | -0.65(-2.74%) |
Jan 27, 2012 | 22.93 | 23.73 | 22.77 | 23.72 | 417,550 | +0.75(+3.27%) |
Jan 26, 2012 | 23.33 | 23.33 | 22.76 | 22.97 | 203,230 | -0.14(-0.61%) |
Jan 25, 2012 | 22.55 | 23.19 | 21.01 | 23.11 | 172,527 | +0.52(+2.30%) |
Jan 24, 2012 | 22.26 | 22.65 | 21.91 | 22.59 | 282,682 | +0.22(+0.98%) |
Jan 23, 2012 | 22.43 | 22.69 | 22.03 | 22.37 | 167,957 | -0.10(-0.45%) |
Jan 20, 2012 | 22.52 | 22.57 | 22.26 | 22.47 | 166,402 | +0.01(+0.04%) |
Jan 19, 2012 | 22.48 | 22.85 | 22.14 | 22.46 | 249,102 | +0.13(+0.58%) |
Jan 18, 2012 | 21.48 | 22.33 | 21.23 | 22.33 | 320,705 | +0.77(+3.57%) |
Jan 17, 2012 | 21.96 | 22.23 | 21.48 | 21.56 | 357,588 | -0.21(-0.96%) |
Jan 13, 2012 | 21.84 | 22.11 | 21.57 | 21.77 | 507,764 | -0.59(-2.64%) |
Jan 12, 2012 | 22.31 | 22.44 | 21.99 | 22.36 | 292,783 | +0.23(+1.04%) |
Jan 11, 2012 | 21.72 | 22.15 | 21.65 | 22.13 | 587,292 | +0.32(+1.47%) |
Jan 10, 2012 | 21.46 | 22.05 | 21.20 | 21.81 | 780,851 | +0.67(+3.17%) |
Jan 09, 2012 | 20.98 | 21.45 | 20.85 | 21.14 | 354,155 | +0.11(+0.52%) |
Jan 06, 2012 | 21.00 | 21.37 | 21.00 | 21.03 | 328,456 | +0.04(+0.19%) |
Jan 05, 2012 | 20.31 | 21.57 | 19.79 | 20.99 | 576,218 | +0.49(+2.39%) |
Jan 04, 2012 | 20.65 | 20.67 | 20.35 | 20.50 | 681,589 | +0.27(+1.33%) |
Dec 30, 2011 | 20.22 | 20.35 | 20.03 | 20.23 | 306,690 | -0.03(-0.15%) |
Dec 29, 2011 | 20.41 | 20.59 | 20.19 | 20.26 | 608,746 | -0.02(-0.10%) |
Dec 28, 2011 | 20.79 | 20.79 | 20.22 | 20.28 | 241,724 | -0.56(-2.69%) |
Dec 27, 2011 | 20.54 | 20.98 | 20.23 | 20.84 | 206,102 | +0.28(+1.36%) |
Dec 23, 2011 | 20.54 | 20.61 | 20.22 | 20.56 | 188,141 | +0.52(+2.59%) |
Dec 21, 2011 | 19.73 | 20.15 | 19.30 | 20.04 | 276,187 | +0.34(+1.73%) |
Dec 20, 2011 | 19.19 | 19.90 | 19.07 | 19.70 | 327,896 | +0.96(+5.12%) |
Dec 19, 2011 | 18.96 | 19.22 | 18.70 | 18.74 | 362,420 | -0.05(-0.27%) |
Dec 16, 2011 | 18.60 | 19.00 | 18.53 | 18.79 | 518,249 | +0.41(+2.23%) |
Dec 15, 2011 | 17.74 | 18.41 | 17.38 | 18.38 | 546,442 | +0.97(+5.57%) |
Dec 14, 2011 | 17.90 | 18.15 | 17.40 | 17.41 | 250,454 | -0.63(-3.49%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.93 | 18.04 | 321,843 | -0.52(-2.80%) |
Dec 12, 2011 | 18.61 | 18.81 | 18.28 | 18.56 | 397,319 | -0.29(-1.54%) |
Dec 09, 2011 | 18.59 | 19.00 | 18.35 | 18.85 | 427,748 | +0.22(+1.18%) |
Dec 08, 2011 | 19.00 | 19.19 | 18.58 | 18.63 | 309,227 | -0.53(-2.77%) |
Dec 07, 2011 | 19.22 | 19.46 | 18.87 | 19.16 | 290,976 | -0.19(-0.98%) |
Dec 06, 2011 | 19.30 | 19.49 | 19.13 | 19.35 | 491,165 | +0.07(+0.36%) |
Dec 05, 2011 | 19.50 | 19.50 | 19.10 | 19.28 | 437,996 | +0.06(+0.31%) |
Dec 02, 2011 | 19.30 | 19.40 | 18.97 | 19.22 | 493,625 | -0.16(-0.83%) |
Dec 01, 2011 | 19.47 | 19.84 | 19.34 | 19.38 | 530,191 | -0.15(-0.77%) |
Nov 30, 2011 | 19.33 | 19.66 | 19.02 | 19.53 | 999,606 | +0.99(+5.34%) |
Nov 29, 2011 | 19.75 | 19.75 | 17.40 | 18.54 | 2,108,338 | -0.92(-4.73%) |
Nov 28, 2011 | 18.97 | 19.62 | 18.66 | 19.46 | 1,007,913 | +1.31(+7.22%) |
Nov 25, 2011 | 18.11 | 18.64 | 18.03 | 18.15 | 164,235 | -0.04(-0.22%) |
Nov 23, 2011 | 18.14 | 18.39 | 17.92 | 18.19 | 443,335 | -0.09(-0.49%) |
Nov 22, 2011 | 18.44 | 18.49 | 18.18 | 18.28 | 270,510 | -0.20(-1.08%) |
Nov 21, 2011 | 18.40 | 18.62 | 18.26 | 18.48 | 362,755 | -0.24(-1.28%) |
Nov 18, 2011 | 18.95 | 19.14 | 18.68 | 18.72 | 215,791 | -0.24(-1.27%) |
Nov 17, 2011 | 19.22 | 19.48 | 18.86 | 18.96 | 363,643 | -0.25(-1.30%) |
Nov 16, 2011 | 19.50 | 19.59 | 19.16 | 19.21 | 412,438 | -0.43(-2.19%) |
Nov 15, 2011 | 19.36 | 19.73 | 19.08 | 19.64 | 284,246 | +0.20(+1.03%) |
Nov 14, 2011 | 19.55 | 19.62 | 19.22 | 19.44 | 299,035 | -0.15(-0.77%) |
Nov 11, 2011 | 18.73 | 19.74 | 18.64 | 19.59 | 723,452 | +1.03(+5.55%) |
Nov 10, 2011 | 18.37 | 18.65 | 18.13 | 18.56 | 264,545 | +0.42(+2.32%) |
Nov 09, 2011 | 18.26 | 18.49 | 17.99 | 18.14 | 406,102 | -0.65(-3.46%) |
Nov 08, 2011 | 18.86 | 18.90 | 18.17 | 18.79 | 292,770 | +0.03(+0.16%) |
Nov 07, 2011 | 18.34 | 18.85 | 18.01 | 18.76 | 324,914 | +0.41(+2.23%) |
Nov 04, 2011 | 18.60 | 18.61 | 18.30 | 18.35 | 180,907 | -0.42(-2.24%) |
Nov 03, 2011 | 18.21 | 18.82 | 17.82 | 18.77 | 328,410 | +0.83(+4.63%) |
Nov 02, 2011 | 18.00 | 18.08 | 17.56 | 17.94 | 372,247 | +0.31(+1.76%) |
Nov 01, 2011 | 17.79 | 18.25 | 17.48 | 17.63 | 579,117 | -0.80(-4.34%) |
Oct 31, 2011 | 18.18 | 18.57 | 17.97 | 18.43 | 808,602 | -0.04(-0.22%) |
Oct 28, 2011 | 18.27 | 18.68 | 18.19 | 18.47 | 988,677 | +0.18(+0.98%) |
Oct 27, 2011 | 18.04 | 18.55 | 17.45 | 18.29 | 964,245 | +0.87(+4.99%) |
Oct 26, 2011 | 17.30 | 17.65 | 17.06 | 17.42 | 1,238,891 | +0.37(+2.17%) |
Oct 25, 2011 | 17.62 | 17.62 | 16.88 | 17.05 | 653,323 | -0.67(-3.78%) |
Oct 24, 2011 | 17.05 | 17.85 | 17.05 | 17.72 | 187,756 | +0.68(+3.99%) |
Oct 21, 2011 | 16.90 | 17.06 | 16.72 | 17.04 | 325,369 | +0.39(+2.34%) |
Oct 20, 2011 | 16.40 | 16.73 | 16.16 | 16.65 | 281,164 | +0.22(+1.34%) |
Oct 19, 2011 | 17.19 | 17.24 | 16.31 | 16.43 | 408,868 | -0.76(-4.42%) |
Oct 18, 2011 | 16.59 | 17.37 | 16.30 | 17.19 | 239,271 | +0.72(+4.37%) |
Oct 17, 2011 | 17.06 | 17.19 | 16.41 | 16.47 | 313,238 | -0.68(-3.97%) |
Oct 14, 2011 | 17.24 | 17.46 | 16.76 | 17.15 | 494,257 | +0.11(+0.65%) |
Oct 13, 2011 | 17.16 | 17.52 | 16.85 | 17.04 | 537,005 | -0.18(-1.05%) |
Oct 12, 2011 | 17.05 | 17.38 | 16.81 | 17.22 | 937,133 | +0.34(+2.01%) |
Oct 11, 2011 | 16.67 | 16.93 | 16.60 | 16.88 | 778,646 | +0.02(+0.12%) |
Oct 10, 2011 | 16.61 | 16.86 | 16.33 | 16.86 | 914,327 | +0.53(+3.25%) |
Oct 07, 2011 | 16.85 | 17.09 | 16.03 | 16.33 | 668,375 | -0.46(-2.74%) |
Oct 06, 2011 | 16.73 | 17.46 | 16.40 | 16.79 | 1,133,134 | +0.39(+2.38%) |
Oct 05, 2011 | 16.48 | 16.48 | 16.07 | 16.40 | 1,361,514 | -0.10(-0.61%) |
Oct 04, 2011 | 15.18 | 16.54 | 15.04 | 16.50 | 754,879 | +1.16(+7.56%) |