Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.22 | 22.25 | 22.05 | 22.14 | 760,744 | -0.13(-0.59%) |
Sep 27, 2012 | 22.20 | 22.40 | 22.08 | 22.27 | 1,931,784 | +0.17(+0.77%) |
Sep 26, 2012 | 22.16 | 22.41 | 22.06 | 22.10 | 1,814,001 | -0.15(-0.69%) |
Sep 25, 2012 | 22.63 | 22.73 | 22.25 | 22.25 | 4,810,762 | -0.30(-1.34%) |
Sep 24, 2012 | 22.40 | 22.69 | 22.32 | 22.56 | 2,337,752 | +0.07(+0.31%) |
Sep 21, 2012 | 22.72 | 22.74 | 22.46 | 22.49 | 1,532,809 | -0.04(-0.17%) |
Sep 20, 2012 | 22.55 | 22.58 | 22.33 | 22.52 | 2,372,892 | -0.15(-0.68%) |
Sep 19, 2012 | 22.68 | 22.81 | 22.62 | 22.68 | 1,916,274 | +0.03(+0.14%) |
Sep 18, 2012 | 22.59 | 22.76 | 22.55 | 22.65 | 1,926,066 | -0.01(-0.03%) |
Sep 17, 2012 | 23.00 | 23.00 | 22.60 | 22.65 | 2,458,730 | -0.40(-1.74%) |
Sep 14, 2012 | 22.79 | 23.15 | 22.66 | 23.05 | 4,646,745 | +0.45(+2.01%) |
Sep 13, 2012 | 22.35 | 22.75 | 22.12 | 22.60 | 4,180,900 | +0.27(+1.21%) |
Sep 12, 2012 | 22.26 | 22.40 | 22.24 | 22.33 | 2,361,959 | +0.18(+0.80%) |
Sep 11, 2012 | 22.13 | 22.32 | 22.10 | 22.15 | 1,357,665 | +0.06(+0.28%) |
Sep 10, 2012 | 22.25 | 22.30 | 22.08 | 22.09 | 781,563 | -0.15(-0.66%) |
Sep 07, 2012 | 22.13 | 22.35 | 22.01 | 22.24 | 3,146,661 | +0.21(+0.94%) |
Sep 06, 2012 | 21.70 | 22.12 | 21.70 | 22.03 | 3,530,511 | +0.47(+2.18%) |
Sep 05, 2012 | 21.55 | 21.61 | 21.40 | 21.56 | 4,182,876 | -0.06(-0.28%) |
Sep 04, 2012 | 21.35 | 21.70 | 21.24 | 21.62 | 1,108,810 | +0.23(+1.08%) |
Aug 31, 2012 | 21.50 | 21.53 | 21.27 | 21.39 | 652,506 | +0.02(+0.07%) |
Aug 30, 2012 | 21.43 | 21.44 | 21.28 | 21.38 | 586,761 | -0.16(-0.75%) |
Aug 29, 2012 | 21.35 | 21.61 | 21.34 | 21.54 | 1,826,691 | +0.33(+1.56%) |
Aug 27, 2012 | 21.25 | 21.35 | 21.13 | 21.21 | 566,810 | +0.04(+0.18%) |
Aug 24, 2012 | 21.04 | 21.25 | 21.01 | 21.17 | 828,978 | +0.09(+0.44%) |
Aug 23, 2012 | 21.30 | 21.30 | 21.04 | 21.08 | 2,170,905 | -0.25(-1.19%) |
Aug 22, 2012 | 21.45 | 21.56 | 21.26 | 21.33 | 1,681,455 | -0.17(-0.79%) |
Aug 21, 2012 | 21.54 | 21.81 | 21.43 | 21.50 | 1,525,874 | +0.03(+0.14%) |
Aug 20, 2012 | 21.39 | 21.52 | 21.35 | 21.47 | 1,863,668 | +0.03(+0.14%) |
Aug 17, 2012 | 21.32 | 21.44 | 21.23 | 21.44 | 413,040 | +0.16(+0.76%) |
Aug 16, 2012 | 21.19 | 21.31 | 21.07 | 21.28 | 712,730 | +0.12(+0.55%) |
Aug 15, 2012 | 20.99 | 21.19 | 20.98 | 21.16 | 588,955 | +0.12(+0.55%) |
Aug 14, 2012 | 21.08 | 21.18 | 20.98 | 21.05 | 1,276,939 | +0.03(+0.15%) |
Aug 13, 2012 | 21.00 | 21.02 | 20.78 | 21.01 | 850,619 | +0.01(+0.04%) |
Aug 10, 2012 | 21.01 | 21.13 | 20.89 | 21.01 | 688,193 | -0.08(-0.37%) |
Aug 09, 2012 | 21.10 | 21.18 | 21.03 | 21.08 | 833,348 | -0.04(-0.18%) |
Aug 08, 2012 | 21.01 | 21.22 | 20.83 | 21.12 | 1,232,538 | +0.02(+0.11%) |
Aug 07, 2012 | 21.03 | 21.31 | 21.01 | 21.10 | 1,836,961 | +0.14(+0.66%) |
Aug 06, 2012 | 21.06 | 21.16 | 20.95 | 20.96 | 1,023,592 | -0.02(-0.11%) |
Aug 03, 2012 | 20.76 | 21.05 | 20.53 | 20.98 | 1,974,472 | +0.63(+3.10%) |
Aug 02, 2012 | 20.45 | 20.53 | 20.19 | 20.35 | 2,806,118 | -0.22(-1.09%) |
Aug 01, 2012 | 20.81 | 20.88 | 20.54 | 20.58 | 1,173,908 | -0.14(-0.67%) |
Jul 31, 2012 | 20.75 | 20.90 | 20.71 | 20.71 | 3,827,077 | -0.10(-0.48%) |
Jul 30, 2012 | 20.88 | 21.00 | 20.78 | 20.81 | 1,784,521 | -0.12(-0.59%) |
Jul 27, 2012 | 20.68 | 21.05 | 20.51 | 20.94 | 1,873,553 | +0.34(+1.64%) |
Jul 26, 2012 | 20.78 | 20.80 | 20.51 | 20.60 | 2,341,188 | +0.15(+0.72%) |
Jul 25, 2012 | 20.54 | 20.61 | 20.42 | 20.45 | 638,899 | -0.01(-0.04%) |
Jul 24, 2012 | 20.62 | 20.62 | 20.26 | 20.46 | 2,248,900 | -0.02(-0.11%) |
Jul 23, 2012 | 20.41 | 20.54 | 20.35 | 20.48 | 1,591,848 | -0.30(-1.44%) |
Jul 20, 2012 | 20.89 | 20.95 | 20.76 | 20.78 | 981,413 | -0.29(-1.39%) |
Jul 19, 2012 | 21.40 | 21.45 | 21.01 | 21.08 | 2,803,436 | -0.29(-1.37%) |
Jul 18, 2012 | 21.51 | 21.59 | 21.31 | 21.37 | 3,389,381 | -0.18(-0.82%) |
Jul 17, 2012 | 21.41 | 21.57 | 21.16 | 21.55 | 4,392,052 | +0.24(+1.12%) |
Jul 16, 2012 | 21.37 | 21.45 | 21.22 | 21.31 | 1,522,753 | -0.05(-0.22%) |
Jul 13, 2012 | 20.97 | 21.41 | 20.92 | 21.35 | 1,853,736 | +0.48(+2.32%) |
Jul 12, 2012 | 20.83 | 20.93 | 20.70 | 20.87 | 2,258,890 | -0.06(-0.29%) |
Jul 11, 2012 | 20.80 | 20.99 | 20.76 | 20.93 | 701,576 | +0.12(+0.59%) |
Jul 10, 2012 | 21.10 | 21.18 | 20.69 | 20.81 | 3,311,814 | -0.15(-0.73%) |
Jul 09, 2012 | 21.05 | 21.11 | 20.81 | 20.96 | 1,464,396 | -0.21(-0.98%) |
Jul 06, 2012 | 21.04 | 21.21 | 20.98 | 21.17 | 724,995 | -0.09(-0.43%) |
Jul 05, 2012 | 21.38 | 21.38 | 21.24 | 21.26 | 1,217,384 | -0.12(-0.58%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.21 | 21.38 | 2,088,629 | +0.15(+0.69%) |
Jul 02, 2012 | 21.04 | 21.26 | 20.91 | 21.24 | 2,171,252 | +0.16(+0.77%) |
Jun 29, 2012 | 21.01 | 21.21 | 20.93 | 21.08 | 2,135,698 | +0.45(+2.16%) |
Jun 28, 2012 | 20.30 | 20.63 | 20.19 | 20.63 | 2,072,354 | +0.12(+0.56%) |
Jun 27, 2012 | 20.23 | 20.57 | 20.11 | 20.51 | 3,294,204 | +0.35(+1.72%) |
Jun 26, 2012 | 20.07 | 20.33 | 19.93 | 20.17 | 1,528,951 | +0.09(+0.46%) |
Jun 25, 2012 | 20.04 | 20.16 | 19.96 | 20.08 | 1,018,814 | -0.33(-1.62%) |
Jun 22, 2012 | 20.27 | 20.51 | 20.14 | 20.41 | 2,445,984 | +0.28(+1.42%) |
Jun 21, 2012 | 20.63 | 20.75 | 20.08 | 20.12 | 1,946,344 | -0.48(-2.35%) |
Jun 20, 2012 | 20.58 | 20.71 | 20.38 | 20.61 | 3,030,026 | +0.03(+0.15%) |
Jun 19, 2012 | 20.29 | 20.67 | 20.28 | 20.58 | 2,105,975 | +0.33(+1.63%) |
Jun 18, 2012 | 20.17 | 20.38 | 20.06 | 20.24 | 1,273,957 | -0.02(-0.08%) |
Jun 15, 2012 | 20.04 | 20.32 | 19.94 | 20.26 | 3,841,505 | +0.28(+1.42%) |
Jun 14, 2012 | 19.75 | 20.05 | 19.75 | 19.98 | 2,721,249 | +0.25(+1.24%) |
Jun 13, 2012 | 19.74 | 20.10 | 19.64 | 19.73 | 1,841,754 | -0.12(-0.58%) |
Jun 12, 2012 | 19.60 | 19.85 | 19.46 | 19.85 | 2,990,937 | +0.27(+1.37%) |
Jun 11, 2012 | 20.18 | 20.23 | 19.57 | 19.58 | 3,068,539 | -0.40(-1.99%) |
Jun 08, 2012 | 19.67 | 20.04 | 19.46 | 19.98 | 3,646,722 | +0.29(+1.48%) |
Jun 07, 2012 | 19.86 | 19.92 | 19.65 | 19.69 | 3,857,572 | +0.11(+0.59%) |
Jun 06, 2012 | 19.34 | 19.58 | 19.21 | 19.57 | 3,892,839 | +0.41(+2.16%) |
Jun 05, 2012 | 19.07 | 19.38 | 19.00 | 19.16 | 5,777,647 | +0.05(+0.24%) |
Jun 04, 2012 | 19.65 | 19.65 | 19.04 | 19.11 | 5,631,161 | -0.34(-1.73%) |
Jun 01, 2012 | 20.00 | 20.02 | 19.44 | 19.45 | 5,578,586 | -0.96(-4.69%) |
May 31, 2012 | 20.26 | 20.56 | 20.05 | 20.41 | 3,510,086 | +0.09(+0.45%) |
May 30, 2012 | 20.49 | 20.54 | 20.25 | 20.31 | 1,657,589 | -0.44(-2.10%) |
May 29, 2012 | 20.75 | 20.77 | 20.49 | 20.75 | 2,619,676 | +0.18(+0.89%) |
May 25, 2012 | 20.59 | 20.71 | 20.47 | 20.57 | 1,577,576 | -0.03(-0.15%) |
May 24, 2012 | 20.54 | 20.64 | 20.28 | 20.60 | 3,292,670 | +0.17(+0.83%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.43 | 3,661,047 | +0.05(+0.26%) |
May 22, 2012 | 20.26 | 20.59 | 20.20 | 20.38 | 7,175,655 | +0.14(+0.68%) |
May 21, 2012 | 20.16 | 20.42 | 20.02 | 20.24 | 4,809,664 | +0.18(+0.88%) |
May 18, 2012 | 20.28 | 20.41 | 19.98 | 20.06 | 4,346,481 | -0.19(-0.95%) |
May 17, 2012 | 20.61 | 20.64 | 20.23 | 20.25 | 5,295,507 | -0.33(-1.60%) |
May 16, 2012 | 20.88 | 20.99 | 20.56 | 20.58 | 2,842,727 | -0.15(-0.74%) |
May 15, 2012 | 20.89 | 21.07 | 20.67 | 20.74 | 2,347,834 | -0.15(-0.73%) |
May 14, 2012 | 21.00 | 21.10 | 20.85 | 20.89 | 1,891,076 | -0.35(-1.66%) |
May 11, 2012 | 21.11 | 21.43 | 21.00 | 21.24 | 3,739,065 | -0.08(-0.36%) |
May 10, 2012 | 21.26 | 21.43 | 21.20 | 21.32 | 3,887,840 | +0.25(+1.20%) |
May 09, 2012 | 21.03 | 21.16 | 20.81 | 21.07 | 4,232,155 | -0.25(-1.19%) |
May 08, 2012 | 21.20 | 21.36 | 21.07 | 21.32 | 4,214,826 | +0.02(+0.07%) |
May 07, 2012 | 20.99 | 21.42 | 20.99 | 21.30 | 2,662,751 | +0.19(+0.91%) |
May 04, 2012 | 21.29 | 21.36 | 20.94 | 21.11 | 4,015,153 | -0.30(-1.40%) |
May 03, 2012 | 21.55 | 21.66 | 21.31 | 21.41 | 2,557,900 | -0.15(-0.71%) |
May 02, 2012 | 21.49 | 21.64 | 21.30 | 21.56 | 3,186,233 | -0.03(-0.14%) |
May 01, 2012 | 21.56 | 21.90 | 21.52 | 21.59 | 2,274,355 | +0.08(+0.39%) |
Apr 30, 2012 | 21.82 | 21.82 | 21.42 | 21.51 | 2,427,053 | -0.36(-1.65%) |
Apr 27, 2012 | 21.76 | 21.89 | 21.53 | 21.87 | 1,988,974 | +0.16(+0.74%) |
Apr 26, 2012 | 21.58 | 21.78 | 21.50 | 21.71 | 2,673,412 | +0.12(+0.57%) |
Apr 25, 2012 | 21.48 | 21.72 | 21.39 | 21.59 | 4,075,459 | +0.29(+1.37%) |
Apr 24, 2012 | 21.04 | 21.36 | 21.04 | 21.30 | 3,137,265 | +0.28(+1.35%) |
Apr 23, 2012 | 20.90 | 21.08 | 20.83 | 21.01 | 2,990,396 | -0.19(-0.90%) |
Apr 20, 2012 | 21.19 | 21.41 | 21.13 | 21.20 | 2,565,427 | +0.13(+0.62%) |
Apr 19, 2012 | 21.22 | 21.35 | 20.90 | 21.07 | 5,479,761 | -0.08(-0.36%) |
Apr 18, 2012 | 21.32 | 21.41 | 21.07 | 21.15 | 3,524,856 | -0.26(-1.22%) |
Apr 17, 2012 | 21.18 | 21.58 | 21.18 | 21.41 | 4,046,248 | +0.43(+2.05%) |
Apr 16, 2012 | 20.95 | 21.10 | 20.69 | 20.98 | 3,211,061 | +0.22(+1.07%) |
Apr 13, 2012 | 21.31 | 21.31 | 20.73 | 20.76 | 6,699,362 | -0.61(-2.83%) |
Apr 12, 2012 | 21.15 | 21.43 | 21.13 | 21.36 | 4,777,938 | +0.27(+1.27%) |
Apr 11, 2012 | 20.97 | 21.12 | 20.87 | 21.10 | 3,542,367 | +0.40(+1.93%) |
Apr 10, 2012 | 21.10 | 21.13 | 20.63 | 20.70 | 4,750,746 | -0.41(-1.96%) |
Apr 09, 2012 | 21.12 | 21.23 | 20.99 | 21.11 | 6,596,530 | -0.36(-1.68%) |
Apr 05, 2012 | 21.50 | 21.62 | 21.37 | 21.47 | 2,087,968 | -0.13(-0.62%) |
Apr 04, 2012 | 21.73 | 21.85 | 21.44 | 21.61 | 7,139,447 | -0.39(-1.79%) |
Apr 03, 2012 | 21.94 | 22.02 | 21.71 | 22.00 | 4,619,294 | +0.03(+0.14%) |
Apr 02, 2012 | 21.81 | 22.04 | 21.58 | 21.97 | 2,818,756 | +0.15(+0.70%) |
Mar 30, 2012 | 22.05 | 22.05 | 21.69 | 21.82 | 2,697,273 | -0.09(-0.42%) |
Mar 29, 2012 | 21.98 | 22.00 | 21.56 | 21.91 | 4,439,629 | -0.20(-0.90%) |
Mar 28, 2012 | 21.92 | 22.18 | 21.82 | 22.11 | 2,637,776 | +0.18(+0.84%) |
Mar 27, 2012 | 22.13 | 22.17 | 21.92 | 21.92 | 3,156,363 | -0.18(-0.83%) |
Mar 26, 2012 | 22.04 | 22.19 | 21.86 | 22.11 | 2,375,846 | +0.31(+1.44%) |
Mar 23, 2012 | 21.65 | 21.82 | 21.46 | 21.79 | 3,370,594 | +0.09(+0.42%) |
Mar 22, 2012 | 21.88 | 21.89 | 21.53 | 21.70 | 3,390,071 | -0.39(-1.77%) |
Mar 21, 2012 | 22.25 | 22.28 | 21.98 | 22.09 | 2,287,594 | -0.09(-0.41%) |
Mar 20, 2012 | 22.11 | 22.31 | 21.98 | 22.18 | 4,262,421 | -0.11(-0.52%) |
Mar 19, 2012 | 22.07 | 22.50 | 21.81 | 22.30 | 4,241,147 | +0.21(+0.94%) |
Mar 16, 2012 | 22.16 | 22.29 | 21.86 | 22.09 | 4,190,811 | +0.07(+0.34%) |
Mar 15, 2012 | 21.64 | 22.11 | 21.48 | 22.02 | 5,418,509 | +0.43(+1.98%) |
Mar 14, 2012 | 21.57 | 21.77 | 21.29 | 21.59 | 6,603,803 | +0.12(+0.57%) |
Mar 13, 2012 | 20.83 | 21.49 | 20.77 | 21.47 | 4,444,049 | +0.80(+3.88%) |
Mar 12, 2012 | 20.70 | 20.78 | 20.54 | 20.67 | 1,839,077 | -0.09(-0.44%) |
Mar 09, 2012 | 20.42 | 20.86 | 20.40 | 20.76 | 2,942,919 | +0.33(+1.61%) |
Mar 08, 2012 | 20.24 | 20.44 | 20.13 | 20.43 | 2,430,405 | +0.30(+1.48%) |
Mar 07, 2012 | 19.96 | 20.20 | 19.84 | 20.13 | 3,387,549 | +0.32(+1.62%) |
Mar 06, 2012 | 20.08 | 20.09 | 19.76 | 19.81 | 9,433,139 | -0.50(-2.48%) |
Mar 05, 2012 | 20.28 | 20.46 | 20.16 | 20.32 | 3,348,121 | -0.05(-0.26%) |
Mar 02, 2012 | 20.59 | 20.71 | 20.28 | 20.37 | 2,196,988 | -0.25(-1.22%) |
Mar 01, 2012 | 20.61 | 20.93 | 20.60 | 20.62 | 3,009,843 | +0.08(+0.41%) |
Feb 29, 2012 | 20.70 | 20.90 | 20.45 | 20.54 | 4,084,558 | -0.09(-0.44%) |
Feb 28, 2012 | 20.69 | 20.80 | 20.51 | 20.63 | 2,823,189 | -0.08(-0.37%) |
Feb 27, 2012 | 20.34 | 20.81 | 20.25 | 20.70 | 2,805,302 | +0.16(+0.78%) |
Feb 24, 2012 | 20.70 | 20.70 | 20.45 | 20.54 | 3,105,825 | -0.15(-0.74%) |
Feb 23, 2012 | 20.32 | 20.75 | 20.20 | 20.70 | 4,275,851 | +0.40(+1.99%) |
Feb 22, 2012 | 20.74 | 20.74 | 20.27 | 20.29 | 4,111,671 | -0.50(-2.42%) |
Feb 21, 2012 | 20.97 | 21.00 | 20.66 | 20.80 | 2,920,988 | -0.13(-0.62%) |
Feb 17, 2012 | 20.99 | 21.00 | 20.80 | 20.93 | 1,897,509 | +0.08(+0.40%) |
Feb 16, 2012 | 20.31 | 20.90 | 20.31 | 20.84 | 6,133,032 | +0.47(+2.29%) |
Feb 15, 2012 | 20.48 | 20.57 | 20.28 | 20.38 | 4,515,727 | +0.03(+0.15%) |
Feb 14, 2012 | 20.45 | 20.47 | 20.13 | 20.35 | 3,094,439 | -0.23(-1.11%) |
Feb 13, 2012 | 20.51 | 20.59 | 20.38 | 20.57 | 2,825,224 | +0.32(+1.58%) |
Feb 10, 2012 | 20.41 | 20.41 | 20.20 | 20.25 | 2,941,579 | -0.33(-1.60%) |
Feb 09, 2012 | 20.76 | 20.80 | 20.45 | 20.58 | 4,347,220 | -0.11(-0.55%) |
Feb 08, 2012 | 20.58 | 20.80 | 20.39 | 20.70 | 3,264,615 | +0.11(+0.52%) |
Feb 07, 2012 | 20.51 | 20.70 | 20.42 | 20.59 | 1,660,969 | +0.03(+0.15%) |
Feb 06, 2012 | 20.70 | 20.71 | 20.50 | 20.56 | 3,130,361 | -0.21(-1.03%) |
Feb 03, 2012 | 20.47 | 20.80 | 20.46 | 20.77 | 4,760,489 | +0.58(+2.87%) |
Feb 02, 2012 | 20.09 | 20.27 | 19.98 | 20.19 | 5,350,656 | +0.11(+0.57%) |
Feb 01, 2012 | 19.81 | 20.15 | 19.81 | 20.08 | 6,036,932 | +0.37(+1.86%) |
Jan 31, 2012 | 19.79 | 19.90 | 19.59 | 19.71 | 3,446,327 | +0.02(+0.08%) |
Jan 30, 2012 | 19.69 | 19.81 | 19.51 | 19.70 | 4,678,398 | -0.11(-0.58%) |
Jan 27, 2012 | 19.62 | 19.89 | 19.54 | 19.81 | 4,633,343 | +0.11(+0.58%) |
Jan 26, 2012 | 20.37 | 20.37 | 19.50 | 19.70 | 13,039,261 | -0.53(-2.61%) |
Jan 25, 2012 | 20.12 | 20.32 | 19.97 | 20.22 | 8,533,156 | +0.10(+0.49%) |
Jan 24, 2012 | 20.03 | 20.16 | 19.77 | 20.12 | 3,888,248 | +0.02(+0.11%) |
Jan 23, 2012 | 20.21 | 20.41 | 20.05 | 20.10 | 9,383,502 | -0.11(-0.53%) |
Jan 20, 2012 | 19.92 | 20.24 | 19.83 | 20.21 | 5,445,390 | +0.21(+1.07%) |
Jan 19, 2012 | 20.28 | 20.28 | 19.86 | 19.99 | 5,627,421 | -0.08(-0.38%) |
Jan 18, 2012 | 19.93 | 20.11 | 19.71 | 20.07 | 2,666,388 | +0.14(+0.69%) |
Jan 17, 2012 | 20.13 | 20.31 | 19.86 | 19.93 | 4,639,810 | -0.09(-0.46%) |
Jan 13, 2012 | 19.84 | 20.05 | 19.70 | 20.02 | 2,494,768 | -0.08(-0.42%) |
Jan 12, 2012 | 20.15 | 20.17 | 19.75 | 20.11 | 3,957,075 | +0.08(+0.42%) |
Jan 11, 2012 | 20.04 | 20.06 | 19.70 | 20.02 | 8,777,408 | +0.08(+0.42%) |
Jan 10, 2012 | 20.10 | 20.19 | 19.90 | 19.94 | 7,833,741 | +0.14(+0.69%) |
Jan 09, 2012 | 19.60 | 19.82 | 19.48 | 19.80 | 5,358,508 | +0.31(+1.57%) |
Jan 06, 2012 | 19.69 | 19.69 | 19.22 | 19.50 | 2,679,927 | -0.08(-0.39%) |
Jan 05, 2012 | 19.08 | 19.73 | 18.91 | 19.57 | 6,137,744 | +0.37(+1.91%) |
Jan 04, 2012 | 19.05 | 19.25 | 18.80 | 19.21 | 2,295,313 | +0.57(+3.03%) |
Dec 30, 2011 | 18.78 | 18.89 | 18.63 | 18.64 | 1,667,021 | -0.24(-1.29%) |
Dec 29, 2011 | 18.52 | 18.89 | 18.51 | 18.89 | 4,282,047 | +0.34(+1.85%) |
Dec 28, 2011 | 18.76 | 18.83 | 18.47 | 18.54 | 1,840,483 | -0.34(-1.78%) |
Dec 27, 2011 | 18.78 | 18.89 | 18.62 | 18.88 | 2,785,301 | +0.09(+0.49%) |
Dec 23, 2011 | 18.89 | 18.93 | 18.69 | 18.79 | 1,833,377 | +0.38(+2.07%) |
Dec 21, 2011 | 18.07 | 18.44 | 17.93 | 18.41 | 1,979,561 | +0.25(+1.39%) |
Dec 20, 2011 | 17.83 | 18.21 | 17.73 | 18.15 | 1,858,839 | +0.74(+4.25%) |
Dec 19, 2011 | 17.97 | 18.02 | 17.34 | 17.41 | 2,837,846 | -0.41(-2.31%) |
Dec 16, 2011 | 17.83 | 18.15 | 17.72 | 17.83 | 6,929,565 | +0.21(+1.22%) |
Dec 15, 2011 | 17.64 | 17.72 | 17.43 | 17.61 | 5,096,924 | +0.24(+1.35%) |
Dec 14, 2011 | 17.32 | 17.65 | 17.28 | 17.38 | 3,497,572 | -0.11(-0.65%) |
Dec 13, 2011 | 18.01 | 18.04 | 17.35 | 17.49 | 2,868,014 | -0.30(-1.66%) |
Dec 12, 2011 | 17.90 | 17.90 | 17.57 | 17.79 | 1,534,784 | -0.26(-1.43%) |
Dec 09, 2011 | 17.70 | 18.14 | 17.62 | 18.04 | 1,696,263 | +0.50(+2.86%) |
Dec 08, 2011 | 18.04 | 18.04 | 17.47 | 17.54 | 1,936,026 | -0.61(-3.39%) |
Dec 07, 2011 | 18.13 | 18.26 | 17.63 | 18.16 | 4,755,260 | +0.08(+0.42%) |
Dec 06, 2011 | 18.25 | 18.25 | 17.95 | 18.08 | 3,651,400 | -0.17(-0.92%) |
Dec 05, 2011 | 18.18 | 18.40 | 18.10 | 18.25 | 2,787,712 | +0.34(+1.91%) |
Dec 02, 2011 | 17.85 | 18.27 | 17.85 | 17.91 | 2,259,662 | +0.16(+0.90%) |
Dec 01, 2011 | 17.84 | 17.88 | 17.51 | 17.75 | 2,605,151 | -0.17(-0.93%) |
Nov 30, 2011 | 17.43 | 17.91 | 17.25 | 17.91 | 2,896,641 | +1.23(+7.37%) |
Nov 29, 2011 | 16.77 | 16.84 | 16.55 | 16.68 | 1,817,417 | -0.06(-0.36%) |
Nov 28, 2011 | 16.84 | 16.90 | 16.54 | 16.75 | 3,189,865 | +0.47(+2.89%) |
Nov 25, 2011 | 16.27 | 16.59 | 16.15 | 16.27 | 766,309 | -0.02(-0.14%) |
Nov 23, 2011 | 16.75 | 16.76 | 16.26 | 16.30 | 3,492,697 | -0.61(-3.59%) |
Nov 22, 2011 | 16.96 | 17.12 | 16.74 | 16.90 | 2,710,836 | -0.11(-0.67%) |
Nov 21, 2011 | 17.18 | 17.26 | 16.84 | 17.02 | 5,662,802 | -0.55(-3.15%) |
Nov 18, 2011 | 17.46 | 17.61 | 17.24 | 17.57 | 1,609,695 | +0.23(+1.31%) |
Nov 17, 2011 | 17.50 | 17.85 | 17.26 | 17.34 | 2,919,028 | -0.18(-1.04%) |
Nov 16, 2011 | 17.50 | 18.02 | 17.42 | 17.53 | 2,440,245 | -0.18(-1.03%) |
Nov 15, 2011 | 17.39 | 17.82 | 17.27 | 17.71 | 2,172,618 | +0.23(+1.30%) |
Nov 14, 2011 | 17.78 | 17.87 | 17.34 | 17.48 | 1,607,638 | -0.43(-2.42%) |
Nov 11, 2011 | 17.79 | 18.06 | 17.78 | 17.91 | 3,074,967 | +0.37(+2.12%) |
Nov 10, 2011 | 17.57 | 17.77 | 17.41 | 17.54 | 1,909,428 | +0.18(+1.05%) |
Nov 09, 2011 | 17.88 | 17.96 | 17.30 | 17.36 | 2,418,695 | -1.04(-5.65%) |
Nov 08, 2011 | 18.19 | 18.46 | 17.88 | 18.40 | 3,415,944 | +0.39(+2.19%) |
Nov 07, 2011 | 17.72 | 18.07 | 17.57 | 18.01 | 2,576,514 | +0.14(+0.81%) |
Nov 04, 2011 | 17.89 | 17.94 | 17.55 | 17.86 | 2,148,515 | -0.17(-0.97%) |
Nov 03, 2011 | 17.81 | 18.14 | 17.29 | 18.04 | 3,373,961 | +0.44(+2.50%) |
Nov 02, 2011 | 17.38 | 17.66 | 17.19 | 17.60 | 2,692,405 | +0.67(+3.95%) |
Nov 01, 2011 | 17.16 | 17.59 | 16.88 | 16.93 | 6,606,172 | -0.88(-4.94%) |
Oct 31, 2011 | 18.21 | 18.29 | 17.77 | 17.81 | 2,492,670 | -0.55(-2.98%) |
Oct 28, 2011 | 18.49 | 18.62 | 18.20 | 18.35 | 3,132,468 | -0.14(-0.74%) |
Oct 27, 2011 | 18.32 | 18.65 | 18.08 | 18.49 | 6,157,542 | +0.90(+5.14%) |
Oct 26, 2011 | 17.47 | 17.69 | 17.15 | 17.59 | 5,433,547 | +0.40(+2.34%) |
Oct 25, 2011 | 17.64 | 17.65 | 17.11 | 17.19 | 5,065,302 | -0.61(-3.41%) |
Oct 24, 2011 | 17.57 | 17.88 | 17.23 | 17.79 | 5,717,050 | +0.40(+2.31%) |
Oct 21, 2011 | 17.10 | 17.41 | 16.87 | 17.39 | 5,589,517 | +0.50(+2.97%) |
Oct 20, 2011 | 16.68 | 16.91 | 16.29 | 16.89 | 3,138,084 | +0.27(+1.64%) |
Oct 19, 2011 | 16.56 | 16.82 | 16.42 | 16.62 | 5,502,834 | +0.01(+0.05%) |
Oct 18, 2011 | 15.76 | 16.81 | 15.72 | 16.61 | 6,327,224 | +0.95(+6.06%) |
Oct 17, 2011 | 16.24 | 16.24 | 15.61 | 15.66 | 3,107,178 | -0.69(-4.20%) |
Oct 14, 2011 | 16.46 | 16.60 | 15.99 | 16.35 | 3,149,285 | +0.14(+0.87%) |
Oct 13, 2011 | 16.48 | 16.48 | 15.91 | 16.21 | 3,552,399 | -0.35(-2.11%) |
Oct 12, 2011 | 16.25 | 16.90 | 16.24 | 16.56 | 5,066,014 | +0.42(+2.63%) |
Oct 11, 2011 | 15.67 | 16.28 | 15.67 | 16.13 | 3,586,357 | +0.16(+1.00%) |
Oct 10, 2011 | 15.44 | 15.99 | 15.39 | 15.97 | 3,455,907 | +0.84(+5.57%) |
Oct 07, 2011 | 15.96 | 16.05 | 15.11 | 15.13 | 4,636,774 | -0.77(-4.87%) |
Oct 06, 2011 | 15.72 | 15.94 | 15.61 | 15.90 | 3,263,860 | +0.48(+3.10%) |
Oct 05, 2011 | 15.17 | 15.54 | 14.87 | 15.42 | 5,916,214 | +0.20(+1.30%) |
Oct 04, 2011 | 13.92 | 15.23 | 13.90 | 15.23 | 7,492,437 | +1.13(+8.02%) |