Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.98 | 23.26 | 22.90 | 23.11 | 1,226,063 | +0.18(+0.78%) |
Nov 29, 2012 | 22.97 | 23.11 | 22.81 | 22.93 | 1,460,874 | +0.05(+0.20%) |
Nov 28, 2012 | 22.60 | 22.91 | 22.53 | 22.88 | 1,158,627 | +0.15(+0.64%) |
Nov 27, 2012 | 22.84 | 22.95 | 22.72 | 22.74 | 813,478 | -0.10(-0.44%) |
Nov 26, 2012 | 22.65 | 22.86 | 22.65 | 22.84 | 932,614 | -0.01(-0.06%) |
Nov 23, 2012 | 22.80 | 22.96 | 22.78 | 22.85 | 510,374 | +0.05(+0.23%) |
Nov 21, 2012 | 22.61 | 22.80 | 22.39 | 22.80 | 2,562,885 | +0.28(+1.24%) |
Nov 20, 2012 | 22.25 | 22.54 | 22.22 | 22.52 | 998,940 | +0.31(+1.41%) |
Nov 19, 2012 | 22.06 | 22.23 | 21.97 | 22.21 | 1,293,897 | +0.30(+1.37%) |
Nov 16, 2012 | 21.89 | 21.95 | 21.55 | 21.91 | 1,445,290 | +0.04(+0.18%) |
Nov 15, 2012 | 22.11 | 22.19 | 21.79 | 21.87 | 1,128,966 | -0.22(-0.99%) |
Nov 14, 2012 | 22.64 | 22.71 | 22.02 | 22.09 | 1,322,643 | -0.53(-2.35%) |
Nov 13, 2012 | 22.56 | 22.70 | 22.51 | 22.62 | 952,532 | -0.11(-0.50%) |
Nov 12, 2012 | 22.58 | 22.91 | 22.49 | 22.73 | 1,102,978 | +0.23(+1.01%) |
Nov 09, 2012 | 22.45 | 22.70 | 22.35 | 22.50 | 807,686 | -0.07(-0.30%) |
Nov 08, 2012 | 22.86 | 22.97 | 22.57 | 22.57 | 936,563 | -0.31(-1.37%) |
Nov 07, 2012 | 23.09 | 23.11 | 22.83 | 22.88 | 985,585 | -0.31(-1.32%) |
Nov 06, 2012 | 23.35 | 23.38 | 23.11 | 23.19 | 736,695 | +0.00(+0.00%) |
Nov 05, 2012 | 23.22 | 23.38 | 23.08 | 23.19 | 616,520 | -0.15(-0.63%) |
Nov 02, 2012 | 23.46 | 23.56 | 23.26 | 23.34 | 945,879 | +0.08(+0.34%) |
Nov 01, 2012 | 22.92 | 23.49 | 22.84 | 23.26 | 903,955 | +0.35(+1.51%) |
Oct 31, 2012 | 23.08 | 23.16 | 22.77 | 22.91 | 1,158,861 | +0.49(+2.19%) |
Oct 26, 2012 | 22.45 | 22.42 | 22.42 | 22.42 | 996,879 | -0.07(-0.29%) |
Oct 25, 2012 | 22.82 | 22.92 | 22.43 | 22.48 | 1,007,957 | -0.11(-0.50%) |
Oct 24, 2012 | 22.70 | 22.76 | 22.52 | 22.60 | 867,313 | +0.00(+0.00%) |
Oct 23, 2012 | 22.61 | 22.73 | 22.27 | 22.60 | 1,331,610 | -0.15(-0.64%) |
Oct 19, 2012 | 22.70 | 22.88 | 22.69 | 22.74 | 1,518,970 | -0.13(-0.58%) |
Oct 18, 2012 | 22.76 | 22.88 | 22.69 | 22.87 | 1,741,703 | +0.09(+0.38%) |
Oct 17, 2012 | 22.83 | 22.95 | 22.76 | 22.79 | 1,840,692 | +0.03(+0.15%) |
Oct 16, 2012 | 22.33 | 22.83 | 22.33 | 22.76 | 1,791,540 | +0.40(+1.77%) |
Oct 15, 2012 | 22.10 | 22.37 | 21.97 | 22.36 | 1,525,081 | +0.17(+0.77%) |
Oct 12, 2012 | 22.12 | 22.23 | 22.02 | 22.19 | 1,126,882 | +0.01(+0.06%) |
Oct 11, 2012 | 21.95 | 22.29 | 21.88 | 22.17 | 1,722,699 | +0.32(+1.48%) |
Oct 10, 2012 | 22.17 | 22.23 | 21.71 | 21.85 | 2,325,872 | -0.35(-1.58%) |
Oct 09, 2012 | 22.31 | 22.35 | 22.10 | 22.20 | 1,133,082 | -0.03(-0.12%) |
Oct 08, 2012 | 22.26 | 22.29 | 22.18 | 22.23 | 307,298 | -0.11(-0.47%) |
Oct 05, 2012 | 22.52 | 22.67 | 22.24 | 22.33 | 1,001,647 | +0.00(+0.00%) |
Oct 04, 2012 | 22.37 | 22.60 | 22.27 | 22.33 | 1,141,227 | +0.11(+0.47%) |
Oct 03, 2012 | 22.43 | 22.46 | 22.18 | 22.23 | 1,371,516 | -0.18(-0.79%) |
Oct 02, 2012 | 22.79 | 22.82 | 22.33 | 22.41 | 1,718,479 | -0.26(-1.16%) |
Oct 01, 2012 | 22.85 | 23.10 | 22.53 | 22.67 | 1,518,236 | -0.10(-0.43%) |
Sep 28, 2012 | 22.95 | 23.05 | 22.64 | 22.77 | 1,371,442 | -0.36(-1.57%) |
Sep 27, 2012 | 22.99 | 23.18 | 22.86 | 23.13 | 1,404,643 | +0.27(+1.18%) |
Sep 26, 2012 | 22.77 | 23.05 | 22.76 | 22.86 | 2,453,955 | +0.07(+0.29%) |
Sep 25, 2012 | 23.12 | 23.20 | 22.77 | 22.79 | 1,081,539 | -0.25(-1.09%) |
Sep 24, 2012 | 23.12 | 23.20 | 22.94 | 23.05 | 795,763 | -0.09(-0.37%) |
Sep 21, 2012 | 23.22 | 23.34 | 23.11 | 23.13 | 859,809 | -0.02(-0.09%) |
Sep 20, 2012 | 23.03 | 23.23 | 22.92 | 23.15 | 833,286 | -0.03(-0.11%) |
Sep 19, 2012 | 23.33 | 23.44 | 23.16 | 23.18 | 1,088,418 | -0.17(-0.73%) |
Sep 18, 2012 | 23.24 | 23.52 | 23.16 | 23.35 | 950,809 | +0.06(+0.26%) |
Sep 17, 2012 | 23.56 | 23.59 | 23.24 | 23.29 | 1,258,020 | -0.32(-1.37%) |
Sep 14, 2012 | 24.07 | 24.07 | 23.52 | 23.61 | 2,055,375 | -0.30(-1.24%) |
Sep 13, 2012 | 23.40 | 23.92 | 23.29 | 23.91 | 1,211,679 | +0.48(+2.06%) |
Sep 12, 2012 | 23.25 | 23.52 | 23.13 | 23.43 | 859,301 | +0.32(+1.40%) |
Sep 11, 2012 | 23.20 | 23.20 | 22.93 | 23.10 | 1,006,457 | +0.01(+0.03%) |
Sep 10, 2012 | 23.24 | 23.31 | 23.08 | 23.10 | 856,941 | -0.07(-0.28%) |
Sep 07, 2012 | 23.15 | 23.42 | 23.07 | 23.16 | 975,800 | +0.07(+0.29%) |
Sep 06, 2012 | 22.77 | 23.12 | 22.68 | 23.10 | 1,141,648 | +0.53(+2.34%) |
Sep 05, 2012 | 22.62 | 22.75 | 22.08 | 22.57 | 792,619 | -0.14(-0.61%) |
Sep 04, 2012 | 22.77 | 22.81 | 22.39 | 22.71 | 1,543,709 | -0.07(-0.32%) |
Aug 31, 2012 | 23.05 | 23.12 | 22.74 | 22.78 | 1,129,036 | -0.11(-0.49%) |
Aug 30, 2012 | 22.97 | 23.05 | 22.72 | 22.89 | 924,440 | -0.11(-0.49%) |
Aug 29, 2012 | 23.09 | 23.16 | 22.95 | 23.01 | 1,132,585 | -0.15(-0.66%) |
Aug 27, 2012 | 23.45 | 23.45 | 23.12 | 23.16 | 729,143 | -0.20(-0.88%) |
Aug 24, 2012 | 23.25 | 23.45 | 23.18 | 23.36 | 965,974 | +0.13(+0.54%) |
Aug 23, 2012 | 23.36 | 23.39 | 23.14 | 23.24 | 1,137,170 | -0.16(-0.68%) |
Aug 22, 2012 | 23.10 | 23.42 | 23.10 | 23.39 | 3,277,677 | +0.16(+0.71%) |
Aug 21, 2012 | 23.38 | 23.43 | 23.14 | 23.23 | 975,662 | -0.05(-0.20%) |
Aug 20, 2012 | 23.25 | 23.29 | 23.07 | 23.28 | 577,753 | +0.02(+0.09%) |
Aug 17, 2012 | 23.29 | 23.33 | 23.18 | 23.26 | 1,182,820 | -0.02(-0.09%) |
Aug 16, 2012 | 23.12 | 23.36 | 22.91 | 23.28 | 974,119 | +0.22(+0.94%) |
Aug 15, 2012 | 22.99 | 23.12 | 22.97 | 23.06 | 843,755 | +0.03(+0.11%) |
Aug 14, 2012 | 22.97 | 23.18 | 22.87 | 23.03 | 1,090,615 | +0.10(+0.43%) |
Aug 13, 2012 | 22.84 | 23.03 | 22.73 | 22.93 | 739,268 | -0.01(-0.06%) |
Aug 10, 2012 | 22.60 | 22.99 | 22.52 | 22.95 | 1,270,796 | +0.16(+0.72%) |
Aug 09, 2012 | 23.01 | 23.14 | 22.76 | 22.78 | 1,066,551 | -0.28(-1.23%) |
Aug 08, 2012 | 22.81 | 23.22 | 22.76 | 23.07 | 1,275,591 | +0.26(+1.13%) |
Aug 07, 2012 | 22.63 | 22.90 | 22.56 | 22.81 | 1,873,608 | +0.42(+1.89%) |
Aug 06, 2012 | 22.54 | 22.68 | 22.35 | 22.39 | 836,396 | -0.10(-0.44%) |
Aug 03, 2012 | 22.43 | 22.76 | 22.39 | 22.48 | 1,726,195 | +0.38(+1.70%) |
Aug 02, 2012 | 22.33 | 22.37 | 22.05 | 22.11 | 2,005,267 | -0.36(-1.59%) |
Aug 01, 2012 | 22.45 | 22.57 | 22.23 | 22.46 | 1,618,145 | +0.16(+0.71%) |
Jul 31, 2012 | 22.38 | 22.58 | 22.23 | 22.31 | 1,088,999 | -0.01(-0.03%) |
Jul 30, 2012 | 22.30 | 22.55 | 22.27 | 22.31 | 1,432,374 | +0.07(+0.33%) |
Jul 27, 2012 | 22.00 | 22.39 | 21.91 | 22.24 | 1,809,031 | +0.47(+2.16%) |
Jul 26, 2012 | 21.75 | 22.01 | 21.69 | 21.77 | 3,166,681 | +0.39(+1.81%) |
Jul 25, 2012 | 21.36 | 21.49 | 21.21 | 21.38 | 730,053 | +0.07(+0.34%) |
Jul 24, 2012 | 21.65 | 21.65 | 21.19 | 21.31 | 1,133,122 | -0.29(-1.33%) |
Jul 23, 2012 | 21.58 | 21.67 | 21.46 | 21.60 | 2,158,450 | -0.44(-1.99%) |
Jul 20, 2012 | 22.01 | 22.08 | 21.87 | 22.04 | 1,347,783 | -0.08(-0.38%) |
Jul 19, 2012 | 22.00 | 22.15 | 21.98 | 22.12 | 2,864,984 | +0.14(+0.65%) |
Jul 18, 2012 | 21.85 | 22.05 | 21.85 | 21.98 | 1,034,867 | +0.01(+0.03%) |
Jul 17, 2012 | 21.97 | 22.11 | 21.79 | 21.97 | 715,240 | +0.04(+0.18%) |
Jul 16, 2012 | 21.87 | 21.96 | 21.72 | 21.93 | 429,522 | +0.01(+0.06%) |
Jul 13, 2012 | 21.78 | 21.98 | 21.76 | 21.92 | 619,669 | +0.16(+0.75%) |
Jul 12, 2012 | 21.64 | 21.83 | 21.36 | 21.76 | 820,189 | +0.04(+0.18%) |
Jul 11, 2012 | 21.73 | 21.94 | 21.61 | 21.72 | 1,066,088 | +0.07(+0.33%) |
Jul 10, 2012 | 21.87 | 22.06 | 21.53 | 21.64 | 1,287,336 | -0.16(-0.75%) |
Jul 09, 2012 | 21.64 | 21.87 | 21.44 | 21.81 | 1,252,883 | +0.10(+0.48%) |
Jul 06, 2012 | 21.67 | 21.78 | 21.54 | 21.70 | 1,028,951 | -0.12(-0.57%) |
Jul 05, 2012 | 22.16 | 22.20 | 21.78 | 21.83 | 1,419,999 | -0.57(-2.54%) |
Jul 03, 2012 | 21.87 | 22.44 | 21.85 | 22.40 | 1,893,466 | +0.56(+2.58%) |
Jul 02, 2012 | 21.66 | 21.88 | 21.55 | 21.83 | 930,748 | +0.18(+0.82%) |
Jun 29, 2012 | 21.15 | 21.68 | 21.15 | 21.66 | 2,453,526 | +0.67(+3.21%) |
Jun 28, 2012 | 20.76 | 20.98 | 20.47 | 20.98 | 1,053,167 | +0.05(+0.22%) |
Jun 27, 2012 | 21.00 | 21.06 | 20.83 | 20.94 | 714,077 | -0.01(-0.03%) |
Jun 26, 2012 | 20.59 | 21.00 | 20.45 | 20.94 | 1,082,440 | +0.42(+2.04%) |
Jun 25, 2012 | 20.63 | 20.66 | 20.38 | 20.53 | 1,036,240 | -0.27(-1.29%) |
Jun 22, 2012 | 20.83 | 21.01 | 20.64 | 20.79 | 943,556 | +0.03(+0.16%) |
Jun 21, 2012 | 21.50 | 21.63 | 20.74 | 20.76 | 1,069,323 | -0.75(-3.47%) |
Jun 20, 2012 | 21.57 | 21.65 | 21.28 | 21.51 | 1,309,484 | +0.11(+0.52%) |
Jun 19, 2012 | 21.08 | 21.55 | 21.08 | 21.40 | 1,375,886 | +0.42(+2.00%) |
Jun 18, 2012 | 20.63 | 21.04 | 20.62 | 20.98 | 854,446 | +0.18(+0.85%) |
Jun 15, 2012 | 20.81 | 21.04 | 20.75 | 20.80 | 1,448,129 | -0.03(-0.13%) |
Jun 14, 2012 | 20.91 | 20.97 | 20.64 | 20.83 | 1,183,830 | +0.03(+0.16%) |
Jun 13, 2012 | 20.61 | 21.03 | 20.55 | 20.79 | 1,203,245 | +0.01(+0.03%) |
Jun 12, 2012 | 20.58 | 20.84 | 20.47 | 20.79 | 857,497 | +0.27(+1.31%) |
Jun 11, 2012 | 21.21 | 21.25 | 20.50 | 20.52 | 1,082,376 | -0.46(-2.18%) |
Jun 08, 2012 | 20.89 | 21.10 | 20.82 | 20.98 | 993,681 | -0.10(-0.50%) |
Jun 07, 2012 | 21.04 | 21.19 | 20.97 | 21.08 | 1,990,573 | +0.25(+1.19%) |
Jun 06, 2012 | 20.26 | 20.84 | 20.16 | 20.83 | 2,579,277 | +0.73(+3.65%) |
Jun 05, 2012 | 19.83 | 20.12 | 19.81 | 20.10 | 2,398,081 | +0.29(+1.49%) |
Jun 04, 2012 | 20.28 | 20.30 | 19.70 | 19.81 | 2,173,608 | -0.39(-1.94%) |
Jun 01, 2012 | 20.64 | 20.64 | 20.20 | 20.20 | 1,703,035 | -0.69(-3.32%) |
May 31, 2012 | 20.70 | 20.96 | 20.51 | 20.89 | 1,808,623 | +0.24(+1.14%) |
May 30, 2012 | 20.90 | 21.06 | 20.62 | 20.66 | 1,067,052 | -0.54(-2.56%) |
May 29, 2012 | 20.94 | 21.23 | 20.87 | 21.20 | 1,910,833 | +0.42(+2.01%) |
May 25, 2012 | 20.64 | 20.78 | 20.47 | 20.78 | 1,928,118 | +0.10(+0.51%) |
May 24, 2012 | 20.51 | 20.68 | 20.43 | 20.68 | 3,251,355 | +0.18(+0.86%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.50 | 2,664,104 | +0.15(+0.74%) |
May 22, 2012 | 20.02 | 20.50 | 20.02 | 20.35 | 2,600,928 | +0.24(+1.20%) |
May 21, 2012 | 19.70 | 20.14 | 19.70 | 20.11 | 1,447,507 | +0.43(+2.16%) |
May 18, 2012 | 20.07 | 20.11 | 19.62 | 19.68 | 1,592,817 | -0.29(-1.44%) |
May 17, 2012 | 20.50 | 20.55 | 19.97 | 19.97 | 1,899,175 | -0.52(-2.55%) |
May 16, 2012 | 20.78 | 21.10 | 20.47 | 20.49 | 1,893,717 | -0.29(-1.42%) |
May 15, 2012 | 21.05 | 21.17 | 20.76 | 20.79 | 1,338,262 | -0.34(-1.61%) |
May 14, 2012 | 21.23 | 21.25 | 20.96 | 21.13 | 1,160,282 | -0.23(-1.07%) |
May 11, 2012 | 21.27 | 21.41 | 21.11 | 21.36 | 1,545,358 | +0.20(+0.93%) |
May 10, 2012 | 21.12 | 21.34 | 21.03 | 21.16 | 2,169,029 | +0.02(+0.09%) |
May 09, 2012 | 20.94 | 21.32 | 20.93 | 21.14 | 1,776,799 | -0.09(-0.43%) |
May 08, 2012 | 21.26 | 21.37 | 21.03 | 21.23 | 2,488,311 | -0.14(-0.64%) |
May 07, 2012 | 21.29 | 21.38 | 21.14 | 21.37 | 1,495,355 | +0.02(+0.09%) |
May 04, 2012 | 21.34 | 21.44 | 21.10 | 21.35 | 1,212,738 | -0.14(-0.64%) |
May 03, 2012 | 21.66 | 21.78 | 21.45 | 21.49 | 1,225,785 | -0.20(-0.94%) |
May 02, 2012 | 21.65 | 21.74 | 21.36 | 21.69 | 1,716,515 | -0.17(-0.78%) |
May 01, 2012 | 21.51 | 22.00 | 21.46 | 21.86 | 1,540,322 | +0.28(+1.30%) |
Apr 30, 2012 | 21.50 | 21.59 | 21.38 | 21.58 | 818,450 | +0.01(+0.06%) |
Apr 27, 2012 | 21.47 | 21.59 | 21.36 | 21.57 | 1,456,321 | +0.20(+0.95%) |
Apr 26, 2012 | 21.04 | 21.41 | 21.03 | 21.36 | 1,165,716 | +0.34(+1.61%) |
Apr 25, 2012 | 21.25 | 21.34 | 20.97 | 21.02 | 1,499,213 | -0.02(-0.09%) |
Apr 24, 2012 | 20.84 | 21.19 | 20.81 | 21.04 | 1,250,505 | +0.23(+1.13%) |
Apr 23, 2012 | 20.87 | 20.93 | 20.60 | 20.81 | 1,364,347 | -0.36(-1.72%) |
Apr 20, 2012 | 21.08 | 21.24 | 21.02 | 21.17 | 1,124,932 | +0.14(+0.68%) |
Apr 19, 2012 | 20.83 | 21.49 | 20.80 | 21.03 | 2,884,266 | +0.20(+0.97%) |
Apr 18, 2012 | 20.39 | 20.83 | 20.38 | 20.83 | 2,142,012 | +0.37(+1.82%) |
Apr 17, 2012 | 20.46 | 20.51 | 20.33 | 20.46 | 1,632,906 | +0.20(+1.00%) |
Apr 16, 2012 | 20.22 | 20.30 | 20.13 | 20.26 | 1,844,174 | +0.13(+0.65%) |
Apr 13, 2012 | 20.20 | 20.23 | 20.00 | 20.13 | 1,424,505 | -0.08(-0.39%) |
Apr 12, 2012 | 19.93 | 20.22 | 19.84 | 20.20 | 1,259,685 | +0.33(+1.67%) |
Apr 11, 2012 | 19.81 | 19.90 | 19.70 | 19.87 | 801,392 | +0.23(+1.19%) |
Apr 10, 2012 | 20.00 | 20.05 | 19.53 | 19.64 | 1,622,771 | -0.46(-2.27%) |
Apr 09, 2012 | 20.30 | 20.31 | 20.05 | 20.09 | 1,152,657 | -0.27(-1.34%) |
Apr 05, 2012 | 20.51 | 20.54 | 20.27 | 20.37 | 958,762 | -0.17(-0.82%) |
Apr 04, 2012 | 20.62 | 20.82 | 20.50 | 20.54 | 1,431,541 | -0.30(-1.44%) |
Apr 03, 2012 | 21.00 | 21.08 | 20.76 | 20.84 | 2,293,973 | -0.16(-0.78%) |
Apr 02, 2012 | 20.61 | 21.12 | 20.48 | 21.00 | 1,609,795 | +0.43(+2.09%) |
Mar 30, 2012 | 20.73 | 20.76 | 20.48 | 20.57 | 1,024,549 | -0.08(-0.38%) |
Mar 29, 2012 | 20.59 | 20.67 | 20.20 | 20.65 | 1,703,308 | -0.10(-0.47%) |
Mar 28, 2012 | 20.79 | 20.85 | 20.52 | 20.74 | 838,459 | -0.04(-0.19%) |
Mar 27, 2012 | 20.86 | 20.94 | 20.74 | 20.78 | 1,354,237 | -0.06(-0.28%) |
Mar 26, 2012 | 20.70 | 20.87 | 20.61 | 20.84 | 1,251,249 | +0.29(+1.43%) |
Mar 23, 2012 | 20.46 | 20.61 | 20.36 | 20.55 | 908,805 | +0.06(+0.29%) |
Mar 22, 2012 | 20.56 | 20.73 | 20.46 | 20.49 | 1,257,944 | -0.29(-1.38%) |
Mar 21, 2012 | 20.73 | 20.89 | 20.61 | 20.78 | 1,155,586 | +0.05(+0.25%) |
Mar 20, 2012 | 20.79 | 20.81 | 20.49 | 20.73 | 1,036,363 | -0.20(-0.97%) |
Mar 19, 2012 | 20.90 | 21.10 | 20.82 | 20.93 | 855,938 | -0.05(-0.25%) |
Mar 16, 2012 | 20.99 | 21.17 | 20.91 | 20.98 | 1,006,488 | +0.06(+0.28%) |
Mar 15, 2012 | 20.76 | 20.99 | 20.65 | 20.92 | 1,414,293 | +0.12(+0.60%) |
Mar 14, 2012 | 21.02 | 21.06 | 20.71 | 20.80 | 1,392,625 | -0.25(-1.21%) |
Mar 13, 2012 | 20.56 | 21.06 | 20.49 | 21.05 | 1,104,001 | +0.57(+2.77%) |
Mar 12, 2012 | 20.47 | 20.58 | 20.38 | 20.48 | 826,418 | +0.11(+0.54%) |
Mar 09, 2012 | 20.39 | 20.41 | 20.28 | 20.37 | 1,060,646 | +0.10(+0.48%) |
Mar 08, 2012 | 20.42 | 20.42 | 20.21 | 20.28 | 797,110 | +0.12(+0.61%) |
Mar 07, 2012 | 20.03 | 20.23 | 19.87 | 20.15 | 1,480,399 | +0.07(+0.32%) |
Mar 06, 2012 | 20.40 | 20.50 | 20.01 | 20.09 | 1,355,880 | -0.61(-2.96%) |
Mar 05, 2012 | 20.45 | 20.76 | 20.32 | 20.70 | 1,241,529 | +0.24(+1.18%) |
Mar 02, 2012 | 20.63 | 20.71 | 20.38 | 20.46 | 937,449 | -0.16(-0.76%) |
Mar 01, 2012 | 20.48 | 20.69 | 20.39 | 20.61 | 1,502,863 | +0.25(+1.22%) |
Feb 29, 2012 | 20.63 | 20.78 | 20.37 | 20.37 | 1,362,948 | -0.13(-0.64%) |
Feb 28, 2012 | 20.59 | 20.59 | 20.22 | 20.50 | 1,109,420 | -0.12(-0.60%) |
Feb 27, 2012 | 20.39 | 20.63 | 20.08 | 20.62 | 1,596,955 | +0.09(+0.44%) |
Feb 24, 2012 | 20.20 | 20.57 | 20.20 | 20.53 | 1,279,942 | +0.25(+1.25%) |
Feb 23, 2012 | 20.29 | 20.36 | 20.16 | 20.28 | 1,159,431 | -0.07(-0.35%) |
Feb 22, 2012 | 20.69 | 20.69 | 20.15 | 20.35 | 1,342,157 | -0.40(-1.95%) |
Feb 21, 2012 | 20.80 | 20.91 | 20.52 | 20.75 | 1,267,064 | +0.07(+0.35%) |
Feb 17, 2012 | 20.69 | 20.78 | 20.56 | 20.68 | 1,337,855 | +0.14(+0.70%) |
Feb 16, 2012 | 20.27 | 20.61 | 20.20 | 20.54 | 944,510 | +0.29(+1.42%) |
Feb 15, 2012 | 20.44 | 20.51 | 20.20 | 20.25 | 630,794 | -0.03(-0.16%) |
Feb 14, 2012 | 20.27 | 20.33 | 20.13 | 20.28 | 677,417 | -0.10(-0.48%) |
Feb 13, 2012 | 20.30 | 20.54 | 20.26 | 20.38 | 775,346 | +0.20(+0.97%) |
Feb 10, 2012 | 20.26 | 20.35 | 20.01 | 20.18 | 899,557 | -0.31(-1.53%) |
Feb 09, 2012 | 20.55 | 20.65 | 20.45 | 20.50 | 747,118 | -0.05(-0.25%) |
Feb 08, 2012 | 20.75 | 20.79 | 20.35 | 20.55 | 904,635 | -0.15(-0.72%) |
Feb 07, 2012 | 20.54 | 20.79 | 20.37 | 20.70 | 801,469 | +0.12(+0.57%) |
Feb 06, 2012 | 20.47 | 20.76 | 20.44 | 20.58 | 871,135 | -0.03(-0.16%) |
Feb 03, 2012 | 20.53 | 20.69 | 20.47 | 20.61 | 887,730 | +0.23(+1.12%) |
Feb 02, 2012 | 20.32 | 20.50 | 20.20 | 20.39 | 1,342,992 | +0.16(+0.77%) |
Feb 01, 2012 | 19.94 | 20.28 | 19.85 | 20.23 | 1,371,373 | +0.38(+1.90%) |
Jan 31, 2012 | 19.86 | 19.91 | 19.53 | 19.85 | 1,114,878 | +0.18(+0.89%) |
Jan 30, 2012 | 19.56 | 19.80 | 19.40 | 19.68 | 834,616 | -0.05(-0.23%) |
Jan 27, 2012 | 19.71 | 19.90 | 19.60 | 19.72 | 968,168 | -0.12(-0.59%) |
Jan 26, 2012 | 20.03 | 20.13 | 19.79 | 19.84 | 1,017,789 | -0.10(-0.52%) |
Jan 25, 2012 | 19.86 | 20.04 | 19.72 | 19.94 | 941,179 | -0.01(-0.03%) |
Jan 24, 2012 | 19.84 | 20.07 | 19.77 | 19.95 | 804,419 | -0.05(-0.26%) |
Jan 23, 2012 | 19.81 | 20.08 | 19.76 | 20.00 | 1,469,068 | +0.18(+0.88%) |
Jan 20, 2012 | 19.77 | 20.05 | 19.75 | 19.83 | 815,290 | -0.05(-0.26%) |
Jan 19, 2012 | 19.82 | 19.90 | 19.72 | 19.88 | 1,218,464 | +0.21(+1.06%) |
Jan 18, 2012 | 19.05 | 19.73 | 19.05 | 19.67 | 2,046,901 | +0.62(+3.27%) |
Jan 17, 2012 | 18.65 | 19.14 | 18.65 | 19.05 | 2,035,382 | +0.50(+2.69%) |
Jan 13, 2012 | 18.52 | 18.57 | 18.29 | 18.55 | 947,321 | -0.09(-0.49%) |
Jan 12, 2012 | 18.49 | 18.66 | 18.39 | 18.64 | 1,394,179 | +0.18(+0.98%) |
Jan 11, 2012 | 18.40 | 18.58 | 18.31 | 18.46 | 1,439,329 | +0.10(+0.57%) |
Jan 10, 2012 | 18.15 | 18.42 | 18.13 | 18.35 | 1,151,027 | +0.36(+2.02%) |
Jan 09, 2012 | 18.11 | 18.11 | 17.75 | 17.99 | 1,005,298 | +0.05(+0.29%) |
Jan 06, 2012 | 18.23 | 18.24 | 17.89 | 17.94 | 933,141 | -0.27(-1.46%) |
Jan 05, 2012 | 17.94 | 18.30 | 17.74 | 18.20 | 1,275,502 | +0.16(+0.86%) |
Jan 04, 2012 | 18.05 | 18.26 | 17.96 | 18.05 | 1,213,003 | +0.22(+1.24%) |
Dec 30, 2011 | 17.79 | 17.97 | 17.79 | 17.83 | 1,037,646 | +0.03(+0.18%) |
Dec 29, 2011 | 17.60 | 17.89 | 17.55 | 17.79 | 1,258,013 | +0.30(+1.71%) |
Dec 28, 2011 | 17.87 | 17.87 | 17.41 | 17.50 | 1,268,535 | -0.25(-1.43%) |
Dec 27, 2011 | 17.81 | 17.92 | 17.70 | 17.75 | 838,822 | -0.03(-0.18%) |
Dec 23, 2011 | 17.80 | 18.03 | 17.73 | 17.78 | 862,057 | +0.40(+2.31%) |
Dec 21, 2011 | 17.43 | 17.48 | 17.21 | 17.38 | 1,708,018 | +0.02(+0.11%) |
Dec 20, 2011 | 17.36 | 17.56 | 17.32 | 17.36 | 1,533,950 | +0.30(+1.79%) |
Dec 19, 2011 | 17.10 | 17.11 | 16.95 | 17.06 | 1,798,429 | -0.06(-0.34%) |
Dec 16, 2011 | 17.19 | 17.38 | 16.90 | 17.11 | 1,152,629 | +0.01(+0.04%) |
Dec 15, 2011 | 17.21 | 17.31 | 16.94 | 17.11 | 1,321,545 | +0.13(+0.76%) |
Dec 14, 2011 | 17.09 | 17.17 | 16.88 | 16.98 | 1,650,380 | -0.19(-1.13%) |
Dec 13, 2011 | 17.63 | 17.73 | 17.02 | 17.17 | 1,400,554 | -0.38(-2.14%) |
Dec 12, 2011 | 17.70 | 17.79 | 17.26 | 17.55 | 1,303,504 | -0.44(-2.45%) |
Dec 09, 2011 | 17.81 | 18.07 | 17.81 | 17.99 | 973,267 | +0.18(+0.98%) |
Dec 08, 2011 | 18.18 | 18.24 | 17.74 | 17.81 | 1,254,640 | -0.45(-2.45%) |
Dec 07, 2011 | 17.93 | 18.37 | 17.73 | 18.26 | 1,287,570 | +0.29(+1.62%) |
Dec 06, 2011 | 18.16 | 18.32 | 17.77 | 17.97 | 1,594,547 | -0.14(-0.79%) |
Dec 05, 2011 | 18.00 | 18.42 | 17.97 | 18.11 | 1,622,147 | +0.32(+1.82%) |
Dec 02, 2011 | 18.15 | 18.17 | 17.74 | 17.79 | 1,397,103 | -0.06(-0.36%) |