Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.08 | 21.16 | 21.04 | 21.13 | 2,691 | -0.12(-0.55%) |
Sep 27, 2012 | 21.09 | 21.25 | 21.09 | 21.25 | 1,343 | +0.24(+1.16%) |
Sep 26, 2012 | 21.34 | 21.34 | 20.98 | 21.01 | 26,781 | -0.34(-1.58%) |
Sep 25, 2012 | 21.52 | 21.70 | 21.31 | 21.34 | 3,797 | -0.14(-0.64%) |
Sep 24, 2012 | 21.20 | 21.48 | 21.20 | 21.48 | 1,739 | +0.10(+0.46%) |
Sep 21, 2012 | 21.36 | 21.50 | 21.35 | 21.38 | 2,341 | +0.03(+0.14%) |
Sep 20, 2012 | 21.25 | 21.35 | 21.25 | 21.35 | 1,233 | -0.11(-0.49%) |
Sep 19, 2012 | 21.53 | 21.58 | 21.46 | 21.46 | 9,351 | -0.03(-0.15%) |
Sep 18, 2012 | 21.42 | 21.53 | 21.42 | 21.49 | 970 | +0.02(+0.11%) |
Sep 17, 2012 | 21.74 | 21.74 | 21.47 | 21.47 | 395 | -0.37(-1.71%) |
Sep 14, 2012 | 21.48 | 21.84 | 21.48 | 21.84 | 10,150 | +0.45(+2.12%) |
Sep 13, 2012 | 21.05 | 21.54 | 21.03 | 21.39 | 1,479 | +0.32(+1.50%) |
Sep 12, 2012 | 21.18 | 21.20 | 21.07 | 21.07 | 5,151 | -0.06(-0.27%) |
Sep 11, 2012 | 21.10 | 21.13 | 21.10 | 21.13 | 323 | -0.02(-0.08%) |
Sep 10, 2012 | 21.19 | 21.19 | 21.10 | 21.14 | 573 | +0.04(+0.19%) |
Sep 07, 2012 | 21.08 | 21.18 | 21.08 | 21.10 | 745 | +0.06(+0.28%) |
Sep 06, 2012 | 20.88 | 21.04 | 20.87 | 21.04 | 5,483 | +0.41(+1.99%) |
Sep 05, 2012 | 20.64 | 20.64 | 20.63 | 20.63 | 611 | +0.00(+0.00%) |
Sep 04, 2012 | 20.58 | 20.63 | 20.55 | 20.63 | 388 | -0.03(-0.16%) |
Aug 31, 2012 | 20.66 | 20.66 | 20.66 | 20.66 | 123 | +0.06(+0.32%) |
Aug 30, 2012 | 20.66 | 20.66 | 20.51 | 20.60 | 1,972 | -0.06(-0.27%) |
Aug 29, 2012 | 20.62 | 20.66 | 20.62 | 20.66 | 246 | +0.19(+0.95%) |
Aug 27, 2012 | 20.43 | 20.46 | 20.43 | 20.46 | 447 | +0.09(+0.46%) |
Aug 24, 2012 | 20.32 | 20.37 | 20.25 | 20.37 | 739 | +0.12(+0.58%) |
Aug 23, 2012 | 20.58 | 20.58 | 20.24 | 20.25 | 4,290 | -0.32(-1.58%) |
Aug 22, 2012 | 20.73 | 20.73 | 20.58 | 20.58 | 834 | -0.25(-1.18%) |
Aug 21, 2012 | 20.89 | 20.98 | 20.82 | 20.82 | 739 | +0.17(+0.83%) |
Aug 20, 2012 | 20.68 | 20.68 | 20.65 | 20.65 | 369 | +0.08(+0.39%) |
Aug 17, 2012 | 20.50 | 20.62 | 20.50 | 20.57 | 3,120 | +0.09(+0.44%) |
Aug 16, 2012 | 20.33 | 20.48 | 20.33 | 20.48 | 2,022 | +0.14(+0.70%) |
Aug 15, 2012 | 20.19 | 20.38 | 20.19 | 20.33 | 2,223 | -0.01(-0.07%) |
Aug 14, 2012 | 20.35 | 20.36 | 20.28 | 20.35 | 1,133 | +0.06(+0.32%) |
Aug 13, 2012 | 20.05 | 20.28 | 20.05 | 20.28 | 1,403 | +0.09(+0.44%) |
Aug 10, 2012 | 20.19 | 20.19 | 20.19 | 20.19 | 246 | -0.17(-0.84%) |
Aug 09, 2012 | 20.36 | 20.37 | 20.33 | 20.37 | 924 | -0.06(-0.27%) |
Aug 08, 2012 | 20.42 | 20.42 | 20.42 | 20.42 | 123 | -0.02(-0.12%) |
Aug 07, 2012 | 20.44 | 20.45 | 20.44 | 20.45 | 369 | +0.00(+0.00%) |
Aug 06, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 616 | +0.00(+0.00%) |
Aug 03, 2012 | 20.26 | 20.49 | 20.26 | 20.45 | 3,146 | +0.70(+3.54%) |
Aug 02, 2012 | 19.73 | 19.85 | 19.63 | 19.75 | 11,817 | -0.50(-2.46%) |
Aug 01, 2012 | 20.17 | 20.24 | 20.17 | 20.24 | 1,738 | +0.07(+0.36%) |
Jul 31, 2012 | 20.10 | 20.27 | 20.10 | 20.17 | 628 | -0.11(-0.52%) |
Jul 30, 2012 | 20.28 | 20.46 | 20.28 | 20.28 | 985 | -0.11(-0.52%) |
Jul 27, 2012 | 20.05 | 20.38 | 20.05 | 20.38 | 2,342 | +0.43(+2.15%) |
Jul 26, 2012 | 20.24 | 20.24 | 19.95 | 19.95 | 2,310 | +0.01(+0.07%) |
Jul 25, 2012 | 19.98 | 20.04 | 19.92 | 19.94 | 4,913 | +0.03(+0.14%) |
Jul 24, 2012 | 20.03 | 20.03 | 19.82 | 19.91 | 3,131 | -0.07(-0.33%) |
Jul 23, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 652 | -0.25(-1.24%) |
Jul 20, 2012 | 20.40 | 20.40 | 20.21 | 20.23 | 7,897 | -0.19(-0.91%) |
Jul 19, 2012 | 20.76 | 20.76 | 20.41 | 20.41 | 12,466 | -0.33(-1.60%) |
Jul 18, 2012 | 21.04 | 21.04 | 20.75 | 20.75 | 1,671 | -0.03(-0.16%) |
Jul 17, 2012 | 20.62 | 20.82 | 20.55 | 20.78 | 2,785 | +0.06(+0.27%) |
Jul 16, 2012 | 20.79 | 20.79 | 20.59 | 20.72 | 2,125 | -0.01(-0.04%) |
Jul 13, 2012 | 20.68 | 20.73 | 20.68 | 20.73 | 246 | +0.43(+2.12%) |
Jul 12, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 493 | -0.06(-0.32%) |
Jul 11, 2012 | 20.34 | 20.36 | 20.34 | 20.36 | 410 | +0.13(+0.66%) |
Jul 10, 2012 | 20.48 | 20.49 | 20.20 | 20.23 | 6,385 | -0.07(-0.34%) |
Jul 09, 2012 | 20.44 | 20.44 | 20.23 | 20.30 | 2,685 | -0.14(-0.67%) |
Jul 06, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 217 | -0.11(-0.55%) |
Jul 05, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 912 | +0.11(+0.52%) |
Jul 03, 2012 | 20.02 | 20.53 | 20.02 | 20.45 | 2,011 | +0.18(+0.88%) |
Jul 02, 2012 | 20.34 | 20.34 | 20.26 | 20.27 | 1,323 | -0.01(-0.04%) |
Jun 29, 2012 | 20.16 | 20.33 | 20.16 | 20.28 | 4,864 | +0.70(+3.56%) |
Jun 28, 2012 | 19.81 | 19.81 | 19.58 | 19.58 | 1,066 | -0.29(-1.47%) |
Jun 27, 2012 | 19.56 | 19.88 | 19.56 | 19.87 | 490 | +0.31(+1.58%) |
Jun 26, 2012 | 19.46 | 19.68 | 19.46 | 19.56 | 5,590 | +0.01(+0.04%) |
Jun 25, 2012 | 19.49 | 19.58 | 19.40 | 19.55 | 30,192 | -0.31(-1.55%) |
Jun 22, 2012 | 19.53 | 19.86 | 19.53 | 19.86 | 369 | +0.38(+1.95%) |
Jun 21, 2012 | 19.88 | 20.01 | 19.48 | 19.48 | 1,538 | -0.53(-2.63%) |
Jun 20, 2012 | 20.04 | 20.11 | 19.98 | 20.01 | 1,717 | -0.04(-0.20%) |
Jun 19, 2012 | 19.88 | 20.08 | 19.88 | 20.05 | 31,863 | +0.31(+1.56%) |
Jun 18, 2012 | 19.68 | 19.77 | 19.68 | 19.74 | 1,844 | +0.06(+0.29%) |
Jun 15, 2012 | 19.51 | 19.68 | 19.51 | 19.68 | 1,024 | +0.28(+1.46%) |
Jun 14, 2012 | 19.47 | 19.50 | 19.40 | 19.40 | 369 | +0.14(+0.72%) |
Jun 13, 2012 | 19.56 | 19.56 | 19.26 | 19.26 | 2,089 | -0.09(-0.47%) |
Jun 12, 2012 | 19.27 | 19.35 | 19.19 | 19.35 | 4,539 | -0.12(-0.62%) |
Jun 11, 2012 | 19.66 | 19.66 | 19.43 | 19.47 | 5,158 | +0.01(+0.04%) |
Jun 08, 2012 | 19.29 | 19.46 | 19.21 | 19.46 | 2,311 | +0.05(+0.25%) |
Jun 07, 2012 | 19.44 | 19.44 | 19.42 | 19.42 | 1,579 | +0.20(+1.06%) |
Jun 06, 2012 | 18.90 | 19.21 | 18.90 | 19.21 | 1,996 | +0.37(+1.94%) |
Jun 05, 2012 | 18.85 | 18.94 | 18.84 | 18.85 | 1,923 | +0.01(+0.04%) |
Jun 04, 2012 | 19.05 | 19.05 | 18.80 | 18.84 | 16,671 | -0.18(-0.94%) |
Jun 01, 2012 | 19.50 | 19.50 | 19.02 | 19.02 | 5,706 | -0.86(-4.32%) |
May 31, 2012 | 19.73 | 19.88 | 19.54 | 19.88 | 1,990 | +0.15(+0.78%) |
May 30, 2012 | 19.99 | 19.99 | 19.71 | 19.72 | 2,215 | -0.27(-1.34%) |
May 29, 2012 | 19.87 | 20.07 | 19.87 | 19.99 | 1,171 | -0.01(-0.05%) |
May 25, 2012 | 19.93 | 20.03 | 19.93 | 20.00 | 1,892 | +0.21(+1.04%) |
May 24, 2012 | 19.52 | 19.80 | 19.52 | 19.80 | 4,301 | +0.06(+0.33%) |
May 23, 2012 | 20.40 | 20.40 | 19.55 | 19.73 | 5,828 | -0.07(-0.37%) |
May 22, 2012 | 20.16 | 20.16 | 19.81 | 19.81 | 2,504 | +0.20(+1.03%) |
May 21, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 237 | -0.04(-0.20%) |
May 18, 2012 | 20.16 | 20.16 | 19.63 | 19.64 | 2,229 | -0.13(-0.66%) |
May 17, 2012 | 20.41 | 20.41 | 19.42 | 19.77 | 1,959 | -0.21(-1.06%) |
May 16, 2012 | 20.22 | 20.24 | 19.98 | 19.98 | 1,216 | -0.15(-0.72%) |
May 15, 2012 | 20.19 | 20.31 | 20.13 | 20.13 | 2,897 | -0.06(-0.32%) |
May 14, 2012 | 20.32 | 20.33 | 20.14 | 20.19 | 13,269 | -0.22(-1.07%) |
May 11, 2012 | 20.81 | 20.81 | 20.41 | 20.41 | 10,041 | -0.13(-0.63%) |
May 10, 2012 | 20.63 | 20.63 | 20.54 | 20.54 | 822 | +0.18(+0.88%) |
May 09, 2012 | 20.51 | 20.51 | 20.23 | 20.36 | 4,811 | -0.22(-1.06%) |
May 08, 2012 | 20.41 | 20.58 | 20.37 | 20.58 | 7,767 | +0.11(+0.55%) |
May 07, 2012 | 20.43 | 20.59 | 20.43 | 20.47 | 2,626 | +0.18(+0.88%) |
May 04, 2012 | 20.58 | 20.61 | 20.27 | 20.29 | 4,801 | -0.29(-1.42%) |
May 03, 2012 | 20.71 | 20.71 | 20.48 | 20.58 | 4,073 | -0.17(-0.82%) |
May 02, 2012 | 20.58 | 20.76 | 20.47 | 20.75 | 23,111 | -0.18(-0.85%) |
May 01, 2012 | 20.72 | 21.00 | 20.72 | 20.93 | 6,262 | +0.21(+1.02%) |
Apr 30, 2012 | 20.90 | 20.90 | 20.70 | 20.72 | 6,079 | -0.18(-0.86%) |
Apr 27, 2012 | 20.82 | 20.93 | 20.82 | 20.90 | 1,156 | +0.08(+0.39%) |
Apr 26, 2012 | 20.66 | 20.82 | 20.66 | 20.82 | 3,195 | +0.14(+0.67%) |
Apr 25, 2012 | 20.41 | 20.84 | 20.41 | 20.68 | 9,379 | +0.13(+0.63%) |
Apr 24, 2012 | 20.49 | 20.56 | 20.45 | 20.55 | 3,244 | +0.37(+1.81%) |
Apr 23, 2012 | 20.46 | 20.46 | 20.19 | 20.19 | 2,734 | -0.54(-2.58%) |
Apr 20, 2012 | 20.67 | 20.72 | 20.67 | 20.72 | 4,084 | +0.38(+1.85%) |
Apr 19, 2012 | 20.41 | 20.43 | 20.30 | 20.35 | 4,768 | -0.06(-0.29%) |
Apr 18, 2012 | 21.03 | 21.03 | 20.41 | 20.41 | 2,118 | -0.42(-2.02%) |
Apr 17, 2012 | 20.66 | 20.85 | 20.63 | 20.83 | 3,144 | +0.54(+2.68%) |
Apr 16, 2012 | 20.59 | 20.59 | 20.28 | 20.28 | 6,033 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.94 | 20.14 | 20.14 | 2,923 | -0.33(-1.59%) |
Apr 12, 2012 | 20.46 | 20.46 | 20.43 | 20.46 | 1,556 | +0.16(+0.80%) |
Apr 11, 2012 | 20.24 | 20.34 | 20.18 | 20.30 | 15,389 | +0.35(+1.75%) |
Apr 10, 2012 | 20.33 | 20.33 | 19.92 | 19.95 | 138,239 | -0.39(-1.91%) |
Apr 09, 2012 | 20.28 | 20.38 | 20.10 | 20.34 | 4,797 | -0.30(-1.46%) |
Apr 05, 2012 | 20.71 | 20.71 | 20.64 | 20.64 | 2,594 | -0.15(-0.74%) |
Apr 04, 2012 | 20.89 | 20.95 | 20.71 | 20.79 | 1,674 | -0.26(-1.23%) |
Apr 03, 2012 | 21.14 | 21.14 | 21.01 | 21.05 | 2,865 | -0.09(-0.42%) |
Apr 02, 2012 | 20.98 | 21.18 | 20.98 | 21.14 | 8,194 | +0.11(+0.51%) |
Mar 30, 2012 | 21.09 | 21.13 | 21.00 | 21.03 | 6,007 | -0.05(-0.25%) |
Mar 29, 2012 | 21.18 | 21.18 | 20.96 | 21.09 | 7,564 | -0.19(-0.89%) |
Mar 28, 2012 | 21.18 | 21.31 | 21.18 | 21.28 | 30,466 | -0.01(-0.06%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.28 | 21.29 | 3,580 | -0.03(-0.15%) |
Mar 26, 2012 | 21.32 | 21.37 | 21.10 | 21.32 | 24,540 | +0.38(+1.82%) |
Mar 23, 2012 | 20.94 | 20.94 | 20.72 | 20.94 | 4,235 | +0.09(+0.45%) |
Mar 22, 2012 | 20.91 | 20.96 | 20.75 | 20.85 | 3,760 | -0.31(-1.48%) |
Mar 21, 2012 | 21.28 | 21.28 | 21.16 | 21.16 | 1,336 | -0.13(-0.59%) |
Mar 20, 2012 | 21.24 | 21.38 | 21.20 | 21.29 | 8,908 | -0.04(-0.21%) |
Mar 19, 2012 | 21.29 | 21.54 | 21.28 | 21.33 | 5,055 | +0.19(+0.88%) |
Mar 16, 2012 | 21.20 | 21.30 | 21.14 | 21.14 | 2,659 | +0.09(+0.42%) |
Mar 15, 2012 | 20.80 | 21.11 | 20.80 | 21.05 | 10,315 | +0.32(+1.54%) |
Mar 14, 2012 | 20.84 | 20.91 | 20.66 | 20.74 | 5,258 | -0.00(-0.01%) |
Mar 13, 2012 | 20.28 | 20.74 | 20.28 | 20.74 | 4,096 | +0.56(+2.77%) |
Mar 12, 2012 | 20.09 | 20.18 | 20.03 | 20.18 | 2,219 | +0.14(+0.71%) |
Mar 09, 2012 | 19.85 | 20.16 | 19.85 | 20.04 | 4,551 | +0.32(+1.62%) |
Mar 08, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 425 | +0.23(+1.18%) |
Mar 07, 2012 | 19.34 | 19.52 | 19.33 | 19.49 | 9,300 | +0.28(+1.46%) |
Mar 06, 2012 | 19.26 | 19.27 | 19.18 | 19.20 | 21,059 | -0.44(-2.23%) |
Mar 05, 2012 | 19.41 | 19.70 | 19.41 | 19.64 | 6,626 | -0.02(-0.12%) |
Mar 02, 2012 | 19.89 | 19.89 | 19.67 | 19.67 | 1,736 | -0.25(-1.24%) |
Mar 01, 2012 | 19.87 | 20.08 | 19.87 | 19.91 | 1,543 | +0.03(+0.16%) |
Feb 29, 2012 | 20.07 | 20.07 | 19.88 | 19.88 | 14,248 | -0.06(-0.28%) |
Feb 28, 2012 | 19.95 | 20.11 | 19.91 | 19.94 | 22,835 | -0.07(-0.35%) |
Feb 27, 2012 | 19.79 | 20.04 | 19.79 | 20.01 | 1,057 | +0.08(+0.39%) |
Feb 24, 2012 | 19.92 | 19.94 | 19.92 | 19.93 | 1,612 | -0.21(-1.03%) |
Feb 23, 2012 | 19.69 | 20.14 | 19.68 | 20.14 | 50,151 | +0.37(+1.89%) |
Feb 22, 2012 | 20.37 | 20.37 | 19.71 | 19.76 | 320,652 | -0.36(-1.81%) |
Feb 21, 2012 | 20.36 | 20.36 | 20.11 | 20.13 | 3,596 | -0.14(-0.68%) |
Feb 17, 2012 | 20.20 | 20.36 | 20.20 | 20.27 | 1,971 | +0.14(+0.69%) |
Feb 16, 2012 | 19.79 | 20.13 | 19.78 | 20.13 | 895 | +0.34(+1.72%) |
Feb 15, 2012 | 20.02 | 20.02 | 19.79 | 19.79 | 2,110 | +0.11(+0.54%) |
Feb 14, 2012 | 19.86 | 19.86 | 19.68 | 19.68 | 3,576 | -0.24(-1.22%) |
Feb 13, 2012 | 19.81 | 19.96 | 19.81 | 19.93 | 5,040 | +0.19(+0.95%) |
Feb 10, 2012 | 19.77 | 19.77 | 19.65 | 19.74 | 2,416 | -0.27(-1.35%) |
Feb 09, 2012 | 20.05 | 20.05 | 19.96 | 20.01 | 7,342 | -0.01(-0.04%) |
Feb 08, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 133 | -0.06(-0.29%) |
Feb 07, 2012 | 20.09 | 20.09 | 20.07 | 20.07 | 372 | +0.03(+0.17%) |
Feb 06, 2012 | 20.21 | 20.21 | 20.04 | 20.04 | 1,863 | -0.29(-1.40%) |
Feb 03, 2012 | 20.28 | 20.36 | 20.25 | 20.33 | 3,486 | +0.47(+2.38%) |
Feb 02, 2012 | 20.08 | 20.08 | 19.80 | 19.85 | 1,350 | +0.03(+0.13%) |
Feb 01, 2012 | 19.85 | 19.85 | 19.55 | 19.83 | 6,888 | +0.36(+1.87%) |
Jan 31, 2012 | 19.81 | 19.81 | 19.31 | 19.46 | 5,679 | +0.04(+0.21%) |
Jan 30, 2012 | 19.37 | 19.51 | 19.21 | 19.42 | 2,707 | -0.06(-0.30%) |
Jan 27, 2012 | 19.38 | 19.48 | 19.38 | 19.48 | 832 | +0.19(+1.01%) |
Jan 26, 2012 | 19.55 | 19.55 | 19.25 | 19.29 | 7,075 | -0.62(-3.09%) |
Jan 25, 2012 | 19.65 | 19.90 | 19.65 | 19.90 | 15,283 | +0.30(+1.53%) |
Jan 24, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 246 | -0.15(-0.78%) |
Jan 23, 2012 | 19.80 | 19.81 | 19.72 | 19.76 | 1,544 | -0.10(-0.49%) |
Jan 20, 2012 | 19.75 | 19.91 | 19.64 | 19.85 | 4,067 | +0.22(+1.14%) |
Jan 19, 2012 | 19.67 | 19.76 | 19.63 | 19.63 | 9,068 | -0.08(-0.39%) |
Jan 18, 2012 | 19.70 | 19.72 | 19.70 | 19.71 | 768 | +0.02(+0.12%) |
Jan 17, 2012 | 19.99 | 19.99 | 19.68 | 19.68 | 4,639 | -0.08(-0.41%) |
Jan 13, 2012 | 20.23 | 20.23 | 19.61 | 19.76 | 7,112 | -0.07(-0.37%) |
Jan 12, 2012 | 20.04 | 20.04 | 19.59 | 19.84 | 9,026 | +0.14(+0.70%) |
Jan 11, 2012 | 19.59 | 19.70 | 19.55 | 19.70 | 6,232 | +0.03(+0.15%) |
Jan 10, 2012 | 19.81 | 19.83 | 19.67 | 19.67 | 2,186 | +0.12(+0.64%) |
Jan 09, 2012 | 19.46 | 19.59 | 19.38 | 19.55 | 24,041 | +0.15(+0.80%) |
Jan 06, 2012 | 19.35 | 19.42 | 19.28 | 19.39 | 1,789 | +0.03(+0.17%) |
Jan 05, 2012 | 18.89 | 19.49 | 18.89 | 19.36 | 1,850 | +0.31(+1.62%) |
Jan 04, 2012 | 18.95 | 19.05 | 18.95 | 19.05 | 1,839 | +0.43(+2.31%) |
Dec 30, 2011 | 18.75 | 18.77 | 18.62 | 18.62 | 2,918 | -0.21(-1.10%) |
Dec 29, 2011 | 18.90 | 18.90 | 18.30 | 18.83 | 3,542 | +0.18(+0.97%) |
Dec 28, 2011 | 19.46 | 19.47 | 18.54 | 18.65 | 4,896 | -0.10(-0.55%) |
Dec 23, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.24(+1.32%) |
Dec 21, 2011 | 18.22 | 18.51 | 18.22 | 18.51 | 812 | +0.09(+0.48%) |
Dec 20, 2011 | 18.43 | 18.43 | 18.35 | 18.42 | 1,461 | +0.49(+2.72%) |
Dec 19, 2011 | 18.18 | 18.18 | 17.92 | 17.93 | 1,864 | -0.20(-1.12%) |
Dec 16, 2011 | 18.39 | 18.39 | 18.11 | 18.13 | 1,363 | +0.10(+0.55%) |
Dec 15, 2011 | 18.11 | 18.11 | 17.96 | 18.04 | 2,671 | +0.25(+1.42%) |
Dec 14, 2011 | 17.82 | 17.94 | 17.76 | 17.78 | 9,216 | -0.10(-0.56%) |
Dec 13, 2011 | 18.43 | 18.43 | 17.82 | 17.88 | 4,289 | -0.28(-1.52%) |
Dec 12, 2011 | 18.17 | 18.17 | 18.00 | 18.16 | 1,893 | -0.19(-1.06%) |
Dec 09, 2011 | 18.16 | 18.38 | 18.16 | 18.35 | 1,909 | +0.45(+2.50%) |
Dec 08, 2011 | 18.25 | 18.26 | 17.88 | 17.91 | 3,231 | -0.50(-2.70%) |
Dec 07, 2011 | 18.16 | 18.43 | 18.16 | 18.40 | 1,170 | -0.07(-0.40%) |
Dec 06, 2011 | 18.52 | 18.58 | 18.47 | 18.48 | 2,236 | -0.02(-0.09%) |
Dec 05, 2011 | 18.61 | 18.61 | 18.49 | 18.49 | 1,182 | +0.21(+1.13%) |
Dec 02, 2011 | 18.35 | 18.35 | 18.27 | 18.29 | 3,197 | +0.16(+0.88%) |
Dec 01, 2011 | 18.11 | 18.13 | 18.11 | 18.13 | 2,255 | -0.19(-1.01%) |
Nov 30, 2011 | 17.78 | 18.31 | 17.76 | 18.31 | 7,917 | +1.23(+7.21%) |
Nov 29, 2011 | 17.19 | 17.28 | 17.08 | 17.08 | 7,099 | -0.11(-0.61%) |
Nov 28, 2011 | 17.18 | 17.19 | 17.18 | 17.19 | 1,045 | +0.45(+2.66%) |
Nov 25, 2011 | 16.93 | 16.96 | 16.74 | 16.74 | 5,112 | -0.06(-0.34%) |
Nov 23, 2011 | 16.84 | 16.84 | 16.80 | 16.80 | 601 | -0.55(-3.18%) |
Nov 22, 2011 | 17.30 | 17.41 | 17.30 | 17.35 | 935 | -0.13(-0.75%) |
Nov 21, 2011 | 17.33 | 17.48 | 17.33 | 17.48 | 2,477 | -0.40(-2.22%) |
Nov 18, 2011 | 17.85 | 17.88 | 17.79 | 17.88 | 4,094 | -0.09(-0.52%) |
Nov 16, 2011 | 18.08 | 17.97 | 17.97 | 17.97 | 1,479 | -0.16(-0.91%) |
Nov 15, 2011 | 17.80 | 18.14 | 17.80 | 18.13 | 417 | +0.37(+2.10%) |
Nov 14, 2011 | 17.83 | 17.88 | 17.76 | 17.76 | 727 | -0.51(-2.81%) |
Nov 11, 2011 | 18.18 | 18.28 | 18.18 | 18.28 | 642 | +0.39(+2.19%) |
Nov 10, 2011 | 17.89 | 17.93 | 17.87 | 17.88 | 1,546 | +0.23(+1.30%) |
Nov 09, 2011 | 18.07 | 18.14 | 17.65 | 17.66 | 2,568 | -0.79(-4.31%) |
Nov 08, 2011 | 18.43 | 18.45 | 18.20 | 18.45 | 4,616 | +0.16(+0.89%) |
Nov 07, 2011 | 17.97 | 18.30 | 17.87 | 18.29 | 4,357 | +0.22(+1.19%) |
Nov 04, 2011 | 18.01 | 18.14 | 18.01 | 18.07 | 738 | -0.28(-1.52%) |
Nov 03, 2011 | 17.89 | 18.39 | 17.89 | 18.35 | 1,274 | +0.53(+2.95%) |
Nov 02, 2011 | 17.86 | 17.87 | 17.64 | 17.83 | 1,993 | +0.45(+2.57%) |
Nov 01, 2011 | 17.80 | 17.80 | 17.38 | 17.38 | 828 | -1.05(-5.72%) |
Oct 31, 2011 | 18.35 | 18.43 | 18.35 | 18.43 | 779 | -0.13(-0.70%) |
Oct 28, 2011 | 18.71 | 18.71 | 18.56 | 18.56 | 13,090 | -0.05(-0.24%) |
Oct 27, 2011 | 18.35 | 18.75 | 18.35 | 18.61 | 15,077 | +0.90(+5.06%) |
Oct 26, 2011 | 17.53 | 17.75 | 17.40 | 17.71 | 3,858 | +0.27(+1.53%) |
Oct 25, 2011 | 17.64 | 17.64 | 17.45 | 17.45 | 1,289 | -0.62(-3.41%) |
Oct 24, 2011 | 17.42 | 18.06 | 17.42 | 18.06 | 2,784 | +0.39(+2.20%) |
Oct 21, 2011 | 17.39 | 17.67 | 17.39 | 17.67 | 2,784 | +0.39(+2.24%) |
Oct 20, 2011 | 17.33 | 17.33 | 16.90 | 17.28 | 26,183 | +0.11(+0.62%) |
Oct 19, 2011 | 17.32 | 17.32 | 17.18 | 17.18 | 616 | -0.13(-0.75%) |
Oct 18, 2011 | 17.06 | 17.31 | 17.06 | 17.31 | 1,800 | +0.76(+4.59%) |
Oct 17, 2011 | 16.80 | 16.80 | 16.51 | 16.55 | 1,928 | -0.43(-2.56%) |
Oct 14, 2011 | 17.23 | 17.24 | 16.84 | 16.98 | 4,427 | -0.10(-0.60%) |
Oct 13, 2011 | 16.77 | 17.09 | 16.77 | 17.09 | 748 | -0.23(-1.31%) |
Oct 12, 2011 | 17.19 | 17.38 | 17.19 | 17.31 | 594 | +0.43(+2.53%) |
Oct 11, 2011 | 16.73 | 16.89 | 16.72 | 16.89 | 2,096 | +0.19(+1.17%) |
Oct 10, 2011 | 16.52 | 16.69 | 16.52 | 16.69 | 376 | +0.58(+3.57%) |
Oct 07, 2011 | 16.61 | 16.63 | 16.05 | 16.11 | 3,991 | -0.54(-3.21%) |
Oct 06, 2011 | 16.48 | 16.65 | 16.48 | 16.65 | 616 | +0.43(+2.65%) |
Oct 05, 2011 | 16.05 | 16.22 | 16.05 | 16.22 | 2,014 | +0.35(+2.20%) |
Oct 04, 2011 | 14.89 | 15.87 | 14.89 | 15.87 | 6,214 | +0.81(+5.38%) |