Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.30 | 24.30 | 23.90 | 23.93 | 144,840 | -0.51(-2.07%) |
Sep 27, 2012 | 24.39 | 24.68 | 24.09 | 24.43 | 93,481 | +0.12(+0.50%) |
Sep 26, 2012 | 24.27 | 24.44 | 24.23 | 24.31 | 91,293 | +0.08(+0.34%) |
Sep 25, 2012 | 24.63 | 24.65 | 24.18 | 24.23 | 144,977 | -0.26(-1.05%) |
Sep 24, 2012 | 24.63 | 24.73 | 24.42 | 24.49 | 195,250 | -0.22(-0.91%) |
Sep 21, 2012 | 24.67 | 24.79 | 24.57 | 24.71 | 508,812 | -0.02(-0.10%) |
Sep 20, 2012 | 24.79 | 24.87 | 24.54 | 24.74 | 78,108 | -0.19(-0.77%) |
Sep 19, 2012 | 25.11 | 25.25 | 24.91 | 24.93 | 73,231 | -0.20(-0.80%) |
Sep 18, 2012 | 24.94 | 25.21 | 24.94 | 25.13 | 105,217 | +0.16(+0.64%) |
Sep 17, 2012 | 24.92 | 25.08 | 24.66 | 24.97 | 101,405 | -0.06(-0.26%) |
Sep 14, 2012 | 24.95 | 25.16 | 24.85 | 25.03 | 198,945 | +0.25(+1.00%) |
Sep 13, 2012 | 24.46 | 25.03 | 24.29 | 24.78 | 143,496 | +0.32(+1.31%) |
Sep 12, 2012 | 24.38 | 24.47 | 24.22 | 24.46 | 80,860 | +0.16(+0.66%) |
Sep 11, 2012 | 24.18 | 24.33 | 24.13 | 24.30 | 111,058 | +0.15(+0.63%) |
Sep 10, 2012 | 24.06 | 24.36 | 24.06 | 24.15 | 151,648 | +0.06(+0.23%) |
Sep 07, 2012 | 24.30 | 24.30 | 23.97 | 24.09 | 210,746 | -0.06(-0.23%) |
Sep 06, 2012 | 23.90 | 24.22 | 23.77 | 24.15 | 256,060 | +0.40(+1.69%) |
Sep 05, 2012 | 24.13 | 24.39 | 23.42 | 23.75 | 329,369 | -0.43(-1.76%) |
Sep 04, 2012 | 23.93 | 24.41 | 23.68 | 24.18 | 205,271 | +0.16(+0.67%) |
Aug 31, 2012 | 24.03 | 24.14 | 23.74 | 24.01 | 88,710 | +0.10(+0.44%) |
Aug 30, 2012 | 23.78 | 24.03 | 23.73 | 23.91 | 78,762 | +0.00(+0.00%) |
Aug 29, 2012 | 23.89 | 24.07 | 23.70 | 23.91 | 118,663 | +0.20(+0.85%) |
Aug 27, 2012 | 24.08 | 24.23 | 23.70 | 23.71 | 127,684 | -0.31(-1.30%) |
Aug 24, 2012 | 24.05 | 24.22 | 23.92 | 24.02 | 58,482 | -0.12(-0.50%) |
Aug 23, 2012 | 24.61 | 24.72 | 24.03 | 24.14 | 127,218 | -0.51(-2.08%) |
Aug 22, 2012 | 24.74 | 24.82 | 24.42 | 24.66 | 86,224 | -0.15(-0.61%) |
Aug 21, 2012 | 24.70 | 25.33 | 24.49 | 24.81 | 80,375 | +0.19(+0.78%) |
Aug 20, 2012 | 24.56 | 24.68 | 24.31 | 24.62 | 52,783 | +0.03(+0.13%) |
Aug 17, 2012 | 24.18 | 24.62 | 24.05 | 24.58 | 57,361 | +0.35(+1.46%) |
Aug 16, 2012 | 23.88 | 24.31 | 23.24 | 24.23 | 76,761 | +0.32(+1.34%) |
Aug 15, 2012 | 23.58 | 23.92 | 23.58 | 23.91 | 50,255 | +0.19(+0.81%) |
Aug 14, 2012 | 23.97 | 24.05 | 23.63 | 23.72 | 57,158 | -0.14(-0.61%) |
Aug 13, 2012 | 23.97 | 24.06 | 23.41 | 23.86 | 42,226 | -0.10(-0.44%) |
Aug 10, 2012 | 24.04 | 24.09 | 23.88 | 23.97 | 43,505 | -0.15(-0.63%) |
Aug 09, 2012 | 23.76 | 24.30 | 23.67 | 24.12 | 110,121 | +0.30(+1.28%) |
Aug 08, 2012 | 23.56 | 23.92 | 23.45 | 23.81 | 57,424 | +0.13(+0.54%) |
Aug 07, 2012 | 23.54 | 23.89 | 23.43 | 23.69 | 125,689 | +0.29(+1.23%) |
Aug 06, 2012 | 23.43 | 23.77 | 23.32 | 23.40 | 77,304 | +0.00(+0.00%) |
Aug 03, 2012 | 23.08 | 23.63 | 22.77 | 23.40 | 94,794 | +0.65(+2.86%) |
Aug 02, 2012 | 22.64 | 22.82 | 22.39 | 22.75 | 159,338 | -0.01(-0.04%) |
Aug 01, 2012 | 23.31 | 23.49 | 22.75 | 22.75 | 247,130 | -0.51(-2.21%) |
Jul 31, 2012 | 23.42 | 23.60 | 23.24 | 23.27 | 201,065 | -0.26(-1.09%) |
Jul 30, 2012 | 23.81 | 24.00 | 23.45 | 23.53 | 64,520 | -0.30(-1.25%) |
Jul 27, 2012 | 23.28 | 24.01 | 23.07 | 23.82 | 131,392 | +0.65(+2.80%) |
Jul 26, 2012 | 23.42 | 23.62 | 23.16 | 23.17 | 192,060 | +0.14(+0.59%) |
Jul 25, 2012 | 22.96 | 23.12 | 22.85 | 23.04 | 165,186 | +0.20(+0.88%) |
Jul 24, 2012 | 22.96 | 22.99 | 22.64 | 22.84 | 412,098 | -0.16(-0.70%) |
Jul 23, 2012 | 22.92 | 23.03 | 22.30 | 23.00 | 227,501 | -0.17(-0.72%) |
Jul 20, 2012 | 25.22 | 25.22 | 22.68 | 23.16 | 874,234 | -2.14(-8.44%) |
Jul 19, 2012 | 25.43 | 25.60 | 25.25 | 25.30 | 69,569 | -0.07(-0.28%) |
Jul 18, 2012 | 25.24 | 25.60 | 25.20 | 25.37 | 116,393 | +0.11(+0.44%) |
Jul 17, 2012 | 25.35 | 25.60 | 25.08 | 25.26 | 122,108 | +0.02(+0.06%) |
Jul 16, 2012 | 25.66 | 25.81 | 25.11 | 25.24 | 88,136 | -0.54(-2.08%) |
Jul 13, 2012 | 25.25 | 25.88 | 25.25 | 25.78 | 94,187 | +0.58(+2.32%) |
Jul 12, 2012 | 24.94 | 25.31 | 24.75 | 25.20 | 103,986 | +0.06(+0.22%) |
Jul 11, 2012 | 25.07 | 25.28 | 24.79 | 25.14 | 177,430 | +0.05(+0.19%) |
Jul 10, 2012 | 25.60 | 25.60 | 25.00 | 25.09 | 134,523 | -0.29(-1.13%) |
Jul 09, 2012 | 25.49 | 25.56 | 25.32 | 25.38 | 103,178 | -0.14(-0.56%) |
Jul 06, 2012 | 25.52 | 25.68 | 25.49 | 25.52 | 85,962 | -0.31(-1.21%) |
Jul 05, 2012 | 26.14 | 26.32 | 25.84 | 25.84 | 109,005 | -0.39(-1.49%) |
Jul 03, 2012 | 25.99 | 26.26 | 25.90 | 26.23 | 62,216 | +0.21(+0.80%) |
Jul 02, 2012 | 26.03 | 26.29 | 25.80 | 26.02 | 121,998 | +0.03(+0.12%) |
Jun 29, 2012 | 25.93 | 26.10 | 25.52 | 25.99 | 149,546 | +0.61(+2.40%) |
Jun 28, 2012 | 24.93 | 25.41 | 24.80 | 25.38 | 126,794 | +0.18(+0.73%) |
Jun 27, 2012 | 24.76 | 25.32 | 24.49 | 25.20 | 113,635 | +0.73(+2.97%) |
Jun 26, 2012 | 24.61 | 24.67 | 24.16 | 24.47 | 65,562 | -0.05(-0.20%) |
Jun 25, 2012 | 24.78 | 24.79 | 24.43 | 24.52 | 69,142 | -0.58(-2.33%) |
Jun 22, 2012 | 24.88 | 25.14 | 24.75 | 25.10 | 322,102 | +0.35(+1.42%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.71 | 24.75 | 170,282 | -1.02(-3.97%) |
Jun 20, 2012 | 25.60 | 25.99 | 25.60 | 25.77 | 106,353 | +0.11(+0.44%) |
Jun 19, 2012 | 25.14 | 25.72 | 25.00 | 25.66 | 107,038 | +0.56(+2.23%) |
Jun 18, 2012 | 24.92 | 25.21 | 24.92 | 25.10 | 107,841 | +0.05(+0.19%) |
Jun 15, 2012 | 24.16 | 25.24 | 24.16 | 25.05 | 275,711 | +0.92(+3.81%) |
Jun 14, 2012 | 24.16 | 24.28 | 23.85 | 24.13 | 118,883 | +0.06(+0.23%) |
Jun 13, 2012 | 24.21 | 24.55 | 23.98 | 24.08 | 99,163 | -0.22(-0.92%) |
Jun 12, 2012 | 24.10 | 24.30 | 23.66 | 24.30 | 90,739 | +0.37(+1.54%) |
Jun 11, 2012 | 25.00 | 25.00 | 23.92 | 23.93 | 226,381 | -0.79(-3.20%) |
Jun 08, 2012 | 24.36 | 24.83 | 24.28 | 24.72 | 64,740 | +0.30(+1.24%) |
Jun 07, 2012 | 24.60 | 24.73 | 24.40 | 24.42 | 85,893 | +0.08(+0.33%) |
Jun 06, 2012 | 24.06 | 24.36 | 23.90 | 24.34 | 85,784 | +0.51(+2.15%) |
Jun 05, 2012 | 23.79 | 23.96 | 23.58 | 23.83 | 138,917 | -0.11(-0.47%) |
Jun 04, 2012 | 24.04 | 24.18 | 23.68 | 23.94 | 186,106 | -0.05(-0.20%) |
Jun 01, 2012 | 23.56 | 24.14 | 23.41 | 23.99 | 183,811 | -0.10(-0.43%) |
May 31, 2012 | 23.99 | 24.24 | 23.72 | 24.09 | 204,937 | +0.11(+0.47%) |
May 30, 2012 | 24.16 | 24.16 | 23.96 | 23.98 | 97,709 | -0.39(-1.61%) |
May 29, 2012 | 24.28 | 24.60 | 24.16 | 24.37 | 103,892 | +0.31(+1.30%) |
May 25, 2012 | 24.12 | 24.19 | 23.95 | 24.06 | 101,336 | -0.09(-0.36%) |
May 24, 2012 | 24.08 | 24.15 | 23.71 | 24.15 | 109,420 | +0.13(+0.53%) |
May 23, 2012 | 23.46 | 24.10 | 23.32 | 24.02 | 224,149 | +0.31(+1.32%) |
May 22, 2012 | 24.04 | 24.20 | 23.56 | 23.71 | 186,620 | -0.41(-1.69%) |
May 21, 2012 | 23.97 | 24.17 | 23.52 | 24.12 | 110,116 | +0.24(+1.01%) |
May 18, 2012 | 23.90 | 24.09 | 23.67 | 23.88 | 283,763 | -0.10(-0.43%) |
May 17, 2012 | 23.97 | 24.11 | 23.81 | 23.98 | 177,826 | -0.02(-0.07%) |
May 16, 2012 | 24.14 | 24.42 | 23.94 | 24.00 | 131,944 | -0.12(-0.50%) |
May 15, 2012 | 24.17 | 24.36 | 24.04 | 24.12 | 99,508 | -0.08(-0.33%) |
May 14, 2012 | 23.73 | 24.41 | 23.73 | 24.20 | 161,207 | +0.17(+0.70%) |
May 11, 2012 | 23.84 | 24.15 | 23.79 | 24.03 | 118,130 | -0.02(-0.10%) |
May 10, 2012 | 24.14 | 24.23 | 23.81 | 24.05 | 89,755 | +0.09(+0.37%) |
May 09, 2012 | 23.96 | 24.26 | 23.88 | 23.96 | 116,947 | -0.26(-1.06%) |
May 08, 2012 | 23.80 | 24.28 | 23.59 | 24.22 | 136,525 | +0.22(+0.90%) |
May 07, 2012 | 23.72 | 24.08 | 23.66 | 24.00 | 100,967 | +0.18(+0.74%) |
May 04, 2012 | 23.84 | 23.92 | 23.48 | 23.83 | 186,511 | -0.16(-0.67%) |
May 03, 2012 | 23.95 | 24.14 | 23.76 | 23.99 | 179,456 | -0.06(-0.23%) |
May 02, 2012 | 23.68 | 24.12 | 23.55 | 24.04 | 130,517 | +0.10(+0.43%) |
May 01, 2012 | 23.96 | 24.49 | 23.82 | 23.94 | 177,260 | -0.06(-0.23%) |
Apr 30, 2012 | 24.24 | 24.24 | 23.82 | 24.00 | 150,778 | -0.25(-1.02%) |
Apr 27, 2012 | 24.02 | 24.35 | 23.80 | 24.24 | 125,375 | +0.20(+0.83%) |
Apr 26, 2012 | 23.98 | 24.21 | 23.89 | 24.04 | 102,720 | +0.01(+0.03%) |
Apr 25, 2012 | 24.10 | 24.33 | 23.93 | 24.04 | 163,090 | +0.27(+1.14%) |
Apr 24, 2012 | 23.53 | 23.98 | 23.49 | 23.76 | 191,692 | +0.18(+0.78%) |
Apr 23, 2012 | 23.76 | 23.84 | 23.09 | 23.58 | 288,830 | -0.79(-3.24%) |
Apr 20, 2012 | 25.91 | 25.91 | 24.23 | 24.37 | 286,847 | -0.22(-0.88%) |
Apr 19, 2012 | 24.56 | 24.73 | 24.27 | 24.59 | 191,757 | -0.07(-0.29%) |
Apr 18, 2012 | 24.81 | 24.98 | 24.59 | 24.66 | 282,769 | -0.38(-1.53%) |
Apr 17, 2012 | 24.98 | 25.64 | 24.98 | 25.04 | 174,121 | +0.30(+1.19%) |
Apr 16, 2012 | 24.55 | 24.99 | 24.27 | 24.75 | 79,846 | +0.33(+1.34%) |
Apr 13, 2012 | 24.71 | 24.78 | 24.40 | 24.42 | 142,583 | -0.43(-1.73%) |
Apr 12, 2012 | 24.54 | 25.04 | 24.54 | 24.85 | 120,953 | +0.36(+1.47%) |
Apr 11, 2012 | 24.31 | 24.49 | 24.20 | 24.49 | 137,281 | +0.45(+1.89%) |
Apr 10, 2012 | 24.47 | 24.51 | 23.94 | 24.04 | 306,715 | -0.49(-2.02%) |
Apr 09, 2012 | 24.27 | 24.59 | 24.27 | 24.53 | 143,791 | -0.10(-0.42%) |
Apr 05, 2012 | 24.61 | 24.86 | 24.59 | 24.63 | 133,949 | -0.14(-0.55%) |
Apr 04, 2012 | 24.81 | 24.88 | 24.47 | 24.77 | 84,288 | -0.33(-1.33%) |
Apr 03, 2012 | 25.31 | 25.47 | 24.92 | 25.10 | 96,958 | -0.29(-1.13%) |
Apr 02, 2012 | 25.17 | 25.47 | 25.07 | 25.39 | 143,406 | +0.16(+0.63%) |
Mar 30, 2012 | 25.65 | 25.65 | 25.23 | 25.23 | 140,821 | -0.22(-0.85%) |
Mar 29, 2012 | 25.19 | 25.55 | 25.04 | 25.45 | 128,889 | +0.06(+0.22%) |
Mar 28, 2012 | 25.56 | 25.65 | 25.15 | 25.39 | 114,616 | -0.15(-0.59%) |
Mar 27, 2012 | 26.04 | 26.06 | 25.54 | 25.54 | 116,049 | -0.53(-2.02%) |
Mar 26, 2012 | 25.85 | 26.23 | 25.71 | 26.07 | 124,888 | +0.42(+1.65%) |
Mar 23, 2012 | 25.36 | 25.73 | 25.19 | 25.65 | 111,730 | +0.32(+1.26%) |
Mar 22, 2012 | 25.19 | 25.37 | 25.10 | 25.33 | 109,114 | -0.06(-0.22%) |
Mar 21, 2012 | 25.46 | 25.53 | 25.20 | 25.38 | 82,304 | +0.00(+0.00%) |
Mar 20, 2012 | 25.43 | 25.52 | 25.28 | 25.38 | 85,877 | -0.27(-1.06%) |
Mar 19, 2012 | 25.39 | 25.92 | 25.26 | 25.65 | 114,627 | +0.26(+1.00%) |
Mar 16, 2012 | 25.57 | 25.69 | 25.38 | 25.40 | 175,819 | -0.14(-0.53%) |
Mar 15, 2012 | 25.39 | 25.61 | 25.22 | 25.53 | 103,819 | +0.20(+0.79%) |
Mar 14, 2012 | 25.77 | 25.88 | 25.28 | 25.34 | 87,439 | -0.48(-1.85%) |
Mar 13, 2012 | 25.54 | 25.88 | 25.40 | 25.81 | 162,402 | +0.53(+2.11%) |
Mar 12, 2012 | 25.22 | 25.40 | 25.16 | 25.28 | 126,910 | +0.04(+0.16%) |
Mar 09, 2012 | 24.86 | 25.62 | 24.81 | 25.24 | 134,178 | +0.34(+1.38%) |
Mar 08, 2012 | 24.55 | 24.97 | 24.39 | 24.90 | 106,077 | +0.44(+1.79%) |
Mar 07, 2012 | 24.39 | 24.46 | 24.18 | 24.46 | 222,848 | +0.09(+0.36%) |
Mar 06, 2012 | 24.08 | 24.42 | 23.92 | 24.37 | 288,071 | +0.02(+0.07%) |
Mar 05, 2012 | 24.14 | 24.38 | 24.07 | 24.35 | 423,587 | +0.11(+0.46%) |
Mar 02, 2012 | 24.50 | 24.50 | 24.16 | 24.24 | 269,979 | -0.22(-0.91%) |
Mar 01, 2012 | 24.78 | 24.91 | 24.43 | 24.47 | 309,226 | -0.27(-1.10%) |
Feb 29, 2012 | 25.06 | 25.06 | 24.55 | 24.74 | 308,836 | -0.20(-0.80%) |
Feb 28, 2012 | 24.91 | 25.02 | 24.69 | 24.94 | 365,545 | +0.01(+0.03%) |
Feb 27, 2012 | 25.15 | 25.15 | 24.63 | 24.93 | 185,896 | -0.34(-1.36%) |
Feb 24, 2012 | 25.34 | 25.44 | 25.25 | 25.27 | 72,257 | -0.10(-0.41%) |
Feb 23, 2012 | 25.27 | 25.48 | 25.13 | 25.38 | 119,760 | +0.16(+0.63%) |
Feb 22, 2012 | 25.26 | 25.37 | 25.15 | 25.22 | 115,824 | -0.03(-0.13%) |
Feb 21, 2012 | 25.21 | 25.37 | 25.09 | 25.25 | 97,309 | +0.02(+0.06%) |
Feb 17, 2012 | 25.53 | 25.53 | 25.20 | 25.23 | 115,523 | -0.21(-0.81%) |
Feb 16, 2012 | 25.26 | 25.48 | 25.15 | 25.44 | 215,763 | +0.22(+0.89%) |
Feb 15, 2012 | 25.35 | 25.42 | 25.05 | 25.22 | 297,179 | -0.10(-0.38%) |
Feb 14, 2012 | 25.56 | 25.79 | 25.17 | 25.31 | 246,985 | -0.36(-1.40%) |
Feb 13, 2012 | 25.76 | 26.08 | 25.53 | 25.67 | 190,930 | +0.18(+0.69%) |
Feb 10, 2012 | 26.27 | 26.40 | 25.47 | 25.49 | 222,552 | -1.07(-4.02%) |
Feb 09, 2012 | 26.40 | 26.57 | 26.24 | 26.56 | 213,367 | +0.21(+0.79%) |
Feb 08, 2012 | 26.52 | 26.78 | 26.19 | 26.36 | 175,693 | -0.16(-0.60%) |
Feb 07, 2012 | 26.50 | 26.64 | 26.16 | 26.52 | 209,403 | +0.02(+0.09%) |
Feb 06, 2012 | 26.84 | 26.98 | 26.46 | 26.49 | 260,578 | -0.45(-1.66%) |
Feb 03, 2012 | 27.26 | 27.40 | 26.91 | 26.94 | 123,358 | +0.07(+0.27%) |
Feb 02, 2012 | 27.05 | 27.12 | 26.77 | 26.87 | 138,397 | -0.18(-0.68%) |
Feb 01, 2012 | 26.44 | 27.08 | 26.29 | 27.05 | 152,995 | +0.84(+3.19%) |
Jan 31, 2012 | 26.44 | 26.56 | 26.07 | 26.21 | 203,817 | +0.02(+0.06%) |
Jan 30, 2012 | 26.03 | 26.40 | 25.79 | 26.20 | 128,946 | -0.06(-0.24%) |
Jan 27, 2012 | 25.98 | 26.46 | 25.41 | 26.26 | 224,141 | +0.22(+0.86%) |
Jan 26, 2012 | 26.25 | 26.25 | 25.93 | 26.04 | 83,254 | -0.02(-0.06%) |
Jan 25, 2012 | 25.63 | 26.13 | 25.42 | 26.06 | 61,684 | +0.43(+1.68%) |
Jan 24, 2012 | 25.21 | 25.66 | 25.19 | 25.63 | 94,300 | +0.21(+0.84%) |
Jan 23, 2012 | 25.41 | 25.85 | 25.24 | 25.41 | 49,196 | -0.08(-0.31%) |
Jan 20, 2012 | 25.00 | 25.57 | 24.88 | 25.49 | 53,904 | +0.38(+1.52%) |
Jan 19, 2012 | 25.18 | 25.37 | 25.06 | 25.11 | 44,886 | -0.06(-0.22%) |
Jan 18, 2012 | 24.60 | 25.25 | 24.53 | 25.16 | 82,961 | +0.51(+2.06%) |
Jan 17, 2012 | 25.01 | 25.13 | 24.58 | 24.66 | 102,051 | -0.15(-0.61%) |
Jan 13, 2012 | 24.94 | 25.09 | 24.70 | 24.81 | 98,559 | -0.47(-1.86%) |
Jan 12, 2012 | 25.40 | 25.40 | 24.99 | 25.28 | 81,869 | -0.07(-0.28%) |
Jan 11, 2012 | 25.13 | 25.37 | 24.66 | 25.35 | 58,023 | +0.06(+0.25%) |
Jan 10, 2012 | 25.34 | 25.48 | 25.12 | 25.28 | 78,111 | +0.31(+1.24%) |
Jan 09, 2012 | 25.26 | 25.26 | 24.82 | 24.97 | 78,816 | -0.23(-0.92%) |
Jan 06, 2012 | 25.24 | 25.54 | 24.94 | 25.20 | 100,545 | -0.03(-0.13%) |
Jan 05, 2012 | 25.02 | 25.42 | 24.66 | 25.24 | 63,873 | +0.01(+0.03%) |
Jan 04, 2012 | 25.40 | 25.48 | 25.01 | 25.23 | 96,492 | +0.23(+0.92%) |
Dec 30, 2011 | 25.08 | 25.25 | 24.87 | 25.00 | 168,947 | -0.08(-0.32%) |
Dec 29, 2011 | 24.80 | 25.14 | 24.73 | 25.08 | 120,125 | +0.41(+1.64%) |
Dec 28, 2011 | 25.21 | 25.21 | 24.54 | 24.67 | 204,797 | -0.53(-2.11%) |
Dec 27, 2011 | 24.56 | 25.36 | 24.32 | 25.20 | 137,723 | +0.49(+2.00%) |
Dec 23, 2011 | 24.98 | 25.04 | 24.64 | 24.71 | 87,412 | -0.01(-0.03%) |
Dec 21, 2011 | 24.93 | 24.95 | 24.57 | 24.72 | 209,276 | -0.19(-0.77%) |
Dec 20, 2011 | 24.03 | 24.96 | 24.03 | 24.91 | 176,362 | +1.36(+5.77%) |
Dec 19, 2011 | 24.46 | 24.70 | 23.48 | 23.55 | 172,629 | -0.68(-2.79%) |
Dec 16, 2011 | 24.57 | 24.87 | 24.19 | 24.23 | 449,918 | -0.23(-0.94%) |
Dec 15, 2011 | 24.25 | 24.54 | 24.04 | 24.46 | 202,510 | +0.58(+2.43%) |
Dec 14, 2011 | 24.15 | 24.60 | 23.84 | 23.88 | 180,260 | -0.53(-2.18%) |
Dec 13, 2011 | 25.22 | 25.44 | 24.28 | 24.41 | 167,471 | -0.56(-2.23%) |
Dec 12, 2011 | 25.18 | 25.56 | 24.77 | 24.97 | 151,040 | -0.60(-2.33%) |
Dec 09, 2011 | 25.37 | 25.79 | 25.29 | 25.56 | 210,426 | +0.34(+1.36%) |
Dec 08, 2011 | 26.02 | 26.71 | 25.12 | 25.22 | 145,737 | -1.02(-3.88%) |
Dec 07, 2011 | 26.13 | 26.38 | 25.60 | 26.24 | 134,275 | -0.14(-0.54%) |
Dec 06, 2011 | 26.44 | 26.64 | 26.18 | 26.38 | 147,903 | -0.05(-0.18%) |
Dec 05, 2011 | 26.40 | 26.71 | 26.19 | 26.43 | 184,625 | +0.46(+1.78%) |
Dec 02, 2011 | 26.40 | 26.43 | 25.89 | 25.97 | 129,683 | -0.06(-0.21%) |
Dec 01, 2011 | 26.25 | 26.57 | 25.95 | 26.02 | 212,062 | -0.36(-1.36%) |
Nov 30, 2011 | 25.99 | 26.39 | 25.06 | 26.38 | 402,922 | +1.45(+5.81%) |
Nov 29, 2011 | 25.30 | 25.31 | 24.81 | 24.93 | 109,702 | -0.24(-0.95%) |
Nov 28, 2011 | 25.30 | 25.67 | 25.01 | 25.17 | 275,919 | +0.70(+2.86%) |
Nov 25, 2011 | 24.99 | 25.19 | 24.41 | 24.47 | 108,629 | -0.69(-2.75%) |
Nov 23, 2011 | 25.55 | 25.81 | 25.16 | 25.16 | 271,223 | -0.64(-2.50%) |
Nov 22, 2011 | 25.56 | 26.02 | 25.51 | 25.81 | 189,370 | +0.23(+0.90%) |
Nov 21, 2011 | 25.47 | 25.98 | 25.03 | 25.58 | 165,469 | -0.46(-1.77%) |
Nov 18, 2011 | 25.98 | 26.33 | 25.86 | 26.04 | 118,622 | +0.06(+0.21%) |
Nov 17, 2011 | 26.06 | 26.35 | 25.83 | 25.98 | 194,452 | -0.07(-0.27%) |
Nov 16, 2011 | 26.06 | 26.67 | 25.86 | 26.06 | 206,912 | -0.21(-0.82%) |
Nov 15, 2011 | 25.99 | 26.53 | 25.16 | 26.27 | 155,007 | +0.13(+0.49%) |
Nov 14, 2011 | 26.19 | 26.60 | 25.85 | 26.14 | 285,624 | +0.01(+0.03%) |
Nov 11, 2011 | 28.71 | 28.73 | 25.30 | 26.14 | 520,423 | -2.15(-7.59%) |
Nov 10, 2011 | 27.57 | 28.28 | 27.25 | 28.28 | 198,666 | +1.15(+4.22%) |
Nov 09, 2011 | 28.14 | 28.35 | 27.14 | 27.14 | 138,288 | -1.92(-6.60%) |
Nov 08, 2011 | 28.48 | 29.12 | 27.87 | 29.05 | 107,445 | +0.83(+2.93%) |
Nov 07, 2011 | 28.51 | 28.77 | 27.73 | 28.23 | 126,465 | -0.35(-1.22%) |
Nov 04, 2011 | 28.96 | 29.23 | 28.47 | 28.58 | 204,380 | -0.76(-2.60%) |
Nov 03, 2011 | 28.10 | 29.56 | 27.62 | 29.34 | 198,232 | +1.65(+5.94%) |
Nov 02, 2011 | 27.13 | 27.76 | 26.91 | 27.69 | 131,307 | +0.90(+3.35%) |
Nov 01, 2011 | 26.83 | 27.60 | 26.51 | 26.80 | 230,264 | -1.15(-4.13%) |
Oct 31, 2011 | 28.65 | 28.67 | 27.92 | 27.95 | 104,374 | -1.18(-4.04%) |
Oct 28, 2011 | 29.52 | 29.95 | 28.82 | 29.13 | 143,722 | -0.42(-1.43%) |
Oct 27, 2011 | 28.73 | 29.69 | 28.01 | 29.55 | 265,251 | +1.88(+6.81%) |
Oct 26, 2011 | 27.96 | 27.96 | 27.11 | 27.66 | 136,423 | +0.11(+0.40%) |
Oct 25, 2011 | 28.13 | 28.27 | 27.42 | 27.55 | 94,469 | -0.85(-2.99%) |
Oct 24, 2011 | 27.78 | 28.85 | 27.64 | 28.40 | 118,610 | +0.71(+2.58%) |
Oct 21, 2011 | 27.23 | 27.76 | 27.22 | 27.69 | 110,631 | +0.99(+3.71%) |
Oct 20, 2011 | 26.85 | 26.85 | 25.89 | 26.69 | 57,855 | -0.09(-0.33%) |
Oct 19, 2011 | 26.89 | 27.47 | 26.59 | 26.78 | 157,634 | -0.17(-0.65%) |
Oct 18, 2011 | 25.96 | 27.13 | 25.69 | 26.96 | 122,615 | +1.13(+4.39%) |
Oct 17, 2011 | 26.63 | 26.64 | 25.73 | 25.82 | 103,563 | -1.09(-4.07%) |
Oct 14, 2011 | 26.85 | 27.34 | 25.98 | 26.92 | 136,713 | +0.33(+1.25%) |
Oct 13, 2011 | 26.54 | 26.74 | 26.11 | 26.58 | 241,522 | -0.15(-0.56%) |
Oct 12, 2011 | 26.46 | 27.00 | 26.19 | 26.73 | 117,203 | +0.56(+2.12%) |
Oct 11, 2011 | 25.62 | 26.35 | 25.62 | 26.18 | 95,908 | +0.33(+1.26%) |
Oct 10, 2011 | 25.10 | 25.89 | 24.99 | 25.85 | 152,206 | +1.06(+4.25%) |
Oct 07, 2011 | 25.50 | 25.50 | 24.35 | 24.80 | 140,326 | -0.62(-2.43%) |
Oct 06, 2011 | 24.66 | 25.46 | 24.55 | 25.42 | 151,570 | +0.72(+2.92%) |
Oct 05, 2011 | 25.00 | 25.35 | 24.57 | 24.70 | 164,462 | -0.40(-1.58%) |
Oct 04, 2011 | 22.91 | 25.10 | 22.68 | 25.09 | 375,038 | +1.94(+8.40%) |