Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.74 | 19.09 | 18.66 | 18.85 | 655,828 | -0.02(-0.11%) |
Dec 28, 2012 | 18.68 | 19.23 | 18.63 | 18.87 | 545,636 | +0.04(+0.21%) |
Dec 27, 2012 | 18.64 | 18.95 | 18.40 | 18.83 | 713,180 | +0.20(+1.07%) |
Dec 26, 2012 | 18.44 | 18.78 | 18.26 | 18.63 | 387,890 | +0.19(+1.03%) |
Dec 24, 2012 | 18.86 | 18.99 | 18.32 | 18.44 | 541,036 | -0.56(-2.95%) |
Dec 21, 2012 | 18.66 | 19.05 | 18.32 | 19.00 | 1,056,779 | +0.09(+0.48%) |
Dec 20, 2012 | 18.46 | 19.09 | 18.27 | 18.91 | 1,100,944 | +0.46(+2.49%) |
Dec 19, 2012 | 18.17 | 18.59 | 18.00 | 18.45 | 1,455,293 | +0.39(+2.16%) |
Dec 18, 2012 | 19.21 | 19.21 | 17.90 | 18.06 | 1,542,902 | -0.87(-4.60%) |
Dec 17, 2012 | 19.31 | 19.72 | 18.60 | 18.93 | 1,027,018 | -0.53(-2.72%) |
Dec 14, 2012 | 19.66 | 19.96 | 19.27 | 19.46 | 467,083 | -0.20(-1.02%) |
Dec 13, 2012 | 19.19 | 19.83 | 18.80 | 19.66 | 867,966 | +0.04(+0.20%) |
Dec 12, 2012 | 19.68 | 20.20 | 19.01 | 19.62 | 1,602,986 | +0.32(+1.66%) |
Dec 11, 2012 | 18.87 | 19.59 | 18.82 | 19.30 | 1,140,757 | +0.48(+2.55%) |
Dec 10, 2012 | 19.22 | 19.25 | 18.30 | 18.82 | 530,697 | -0.23(-1.21%) |
Dec 07, 2012 | 18.27 | 19.25 | 18.15 | 19.05 | 1,282,703 | +0.96(+5.31%) |
Dec 06, 2012 | 18.47 | 18.99 | 17.48 | 18.09 | 1,579,474 | -0.75(-3.98%) |
Dec 05, 2012 | 19.03 | 19.44 | 18.70 | 18.84 | 597,053 | -0.21(-1.10%) |
Dec 04, 2012 | 19.13 | 19.50 | 18.75 | 19.05 | 678,219 | +0.14(+0.74%) |
Nov 30, 2012 | 19.53 | 19.74 | 18.75 | 18.91 | 1,588,126 | -0.54(-2.78%) |
Nov 29, 2012 | 20.36 | 20.60 | 19.26 | 19.45 | 700,445 | -0.75(-3.71%) |
Nov 28, 2012 | 20.13 | 20.48 | 19.70 | 20.20 | 872,465 | -0.04(-0.20%) |
Nov 27, 2012 | 19.74 | 20.33 | 19.35 | 20.24 | 1,466,389 | +1.25(+6.58%) |
Nov 26, 2012 | 18.94 | 19.57 | 18.57 | 18.99 | 664,150 | +0.01(+0.05%) |
Nov 23, 2012 | 18.39 | 19.11 | 18.39 | 18.98 | 259,398 | +0.27(+1.44%) |
Nov 21, 2012 | 18.91 | 18.99 | 18.37 | 18.71 | 411,042 | -0.10(-0.53%) |
Nov 20, 2012 | 19.74 | 19.76 | 18.55 | 18.81 | 716,712 | +0.01(+0.05%) |
Nov 19, 2012 | 17.74 | 18.88 | 17.51 | 18.80 | 1,374,148 | +1.48(+8.55%) |
Nov 16, 2012 | 17.03 | 17.75 | 16.94 | 17.32 | 985,064 | +0.11(+0.64%) |
Nov 15, 2012 | 16.94 | 17.31 | 16.32 | 17.21 | 907,738 | +0.44(+2.62%) |
Nov 14, 2012 | 17.30 | 17.48 | 16.65 | 16.77 | 786,431 | -0.44(-2.56%) |
Nov 13, 2012 | 17.06 | 17.54 | 16.85 | 17.21 | 846,564 | +0.14(+0.82%) |
Nov 12, 2012 | 17.75 | 17.78 | 17.01 | 17.07 | 1,013,751 | -0.65(-3.67%) |
Nov 09, 2012 | 17.66 | 18.18 | 17.60 | 17.72 | 1,085,915 | -0.05(-0.28%) |
Nov 08, 2012 | 18.65 | 18.65 | 17.62 | 17.77 | 1,150,485 | -0.63(-3.42%) |
Nov 07, 2012 | 18.11 | 19.20 | 17.60 | 18.40 | 2,057,262 | +0.15(+0.82%) |
Nov 06, 2012 | 18.92 | 19.38 | 18.18 | 18.25 | 2,009,943 | -0.86(-4.50%) |
Nov 05, 2012 | 20.51 | 20.53 | 18.95 | 19.11 | 1,819,651 | -1.40(-6.83%) |
Nov 02, 2012 | 24.16 | 24.16 | 20.32 | 20.51 | 2,532,623 | -3.52(-14.65%) |
Nov 01, 2012 | 24.19 | 24.51 | 23.58 | 24.03 | 724,373 | -0.07(-0.29%) |
Oct 31, 2012 | 23.19 | 24.50 | 23.00 | 24.10 | 628,220 | +0.93(+4.01%) |
Oct 26, 2012 | 24.08 | 23.17 | 23.17 | 23.17 | 711,100 | -0.86(-3.58%) |
Oct 25, 2012 | 25.94 | 26.16 | 23.70 | 24.03 | 862,119 | -1.74(-6.75%) |
Oct 24, 2012 | 25.58 | 27.65 | 25.55 | 25.77 | 1,654,081 | +1.77(+7.37%) |
Oct 23, 2012 | 23.97 | 24.25 | 23.72 | 24.00 | 732,897 | -0.61(-2.48%) |
Oct 19, 2012 | 24.67 | 25.09 | 24.06 | 24.61 | 700,350 | -0.15(-0.61%) |
Oct 18, 2012 | 25.62 | 25.95 | 24.31 | 24.76 | 668,168 | -0.94(-3.66%) |
Oct 17, 2012 | 24.72 | 25.84 | 24.50 | 25.70 | 483,328 | +0.85(+3.42%) |
Oct 16, 2012 | 25.03 | 25.37 | 24.58 | 24.85 | 762,350 | -0.46(-1.82%) |
Oct 15, 2012 | 25.24 | 25.66 | 25.00 | 25.31 | 228,103 | +0.07(+0.28%) |
Oct 12, 2012 | 25.73 | 26.01 | 25.00 | 25.24 | 417,029 | -0.49(-1.90%) |
Oct 11, 2012 | 25.78 | 26.43 | 25.54 | 25.73 | 789,355 | +0.12(+0.47%) |
Oct 10, 2012 | 27.50 | 27.50 | 25.35 | 25.61 | 1,473,043 | -1.82(-6.64%) |
Oct 09, 2012 | 28.24 | 28.63 | 26.39 | 27.43 | 611,398 | -0.84(-2.97%) |
Oct 08, 2012 | 28.27 | 28.64 | 27.83 | 28.27 | 526,201 | -0.13(-0.46%) |
Oct 05, 2012 | 29.00 | 29.44 | 27.75 | 28.40 | 961,393 | -0.49(-1.70%) |
Oct 04, 2012 | 28.24 | 29.48 | 28.11 | 28.89 | 1,433,366 | +0.80(+2.85%) |
Oct 03, 2012 | 27.56 | 28.58 | 27.24 | 28.09 | 714,700 | +0.50(+1.81%) |
Oct 02, 2012 | 27.82 | 28.30 | 27.00 | 27.59 | 621,246 | -0.17(-0.61%) |
Oct 01, 2012 | 26.67 | 28.48 | 26.52 | 27.76 | 1,327,127 | +0.71(+2.62%) |
Sep 28, 2012 | 26.09 | 27.08 | 25.89 | 27.05 | 1,074,053 | +0.81(+3.09%) |
Sep 27, 2012 | 25.90 | 26.42 | 25.44 | 26.24 | 669,882 | +0.56(+2.18%) |
Sep 26, 2012 | 25.20 | 26.55 | 24.64 | 25.68 | 1,086,053 | +0.18(+0.71%) |
Sep 25, 2012 | 26.00 | 26.77 | 25.39 | 25.50 | 1,130,765 | -0.17(-0.66%) |
Sep 24, 2012 | 26.35 | 26.60 | 25.46 | 25.67 | 853,546 | -1.11(-4.14%) |
Sep 21, 2012 | 26.64 | 26.90 | 26.00 | 26.78 | 1,249,235 | +0.47(+1.79%) |
Sep 20, 2012 | 25.49 | 27.40 | 25.20 | 26.31 | 1,814,735 | +0.60(+2.33%) |
Sep 19, 2012 | 24.95 | 27.10 | 24.95 | 25.71 | 2,072,947 | +0.94(+3.79%) |
Sep 18, 2012 | 24.94 | 25.73 | 24.30 | 24.77 | 1,103,889 | -0.93(-3.62%) |
Sep 17, 2012 | 25.58 | 26.25 | 25.16 | 25.70 | 499,966 | -0.48(-1.83%) |
Sep 14, 2012 | 24.38 | 26.50 | 24.06 | 26.18 | 1,726,330 | +2.23(+9.31%) |
Sep 13, 2012 | 25.73 | 26.00 | 23.79 | 23.95 | 1,635,075 | -1.85(-7.17%) |
Sep 12, 2012 | 26.30 | 26.50 | 25.50 | 25.80 | 1,757,847 | -0.40(-1.53%) |
Sep 11, 2012 | 24.87 | 26.30 | 24.83 | 26.20 | 1,536,495 | +1.13(+4.51%) |
Sep 10, 2012 | 24.74 | 25.71 | 24.50 | 25.07 | 852,049 | +0.25(+1.01%) |
Sep 07, 2012 | 25.47 | 25.97 | 24.27 | 24.82 | 1,095,101 | -0.73(-2.86%) |
Sep 06, 2012 | 25.89 | 26.60 | 24.39 | 25.55 | 1,642,015 | -0.22(-0.85%) |
Sep 05, 2012 | 24.04 | 26.36 | 24.03 | 25.77 | 3,174,291 | +1.52(+6.27%) |
Sep 04, 2012 | 21.99 | 24.41 | 21.70 | 24.25 | 2,335,256 | +2.25(+10.23%) |
Aug 31, 2012 | 21.82 | 22.22 | 21.43 | 22.00 | 1,377,170 | +0.31(+1.43%) |
Aug 30, 2012 | 22.35 | 22.35 | 21.42 | 21.69 | 2,238,239 | -0.68(-3.04%) |
Aug 29, 2012 | 17.51 | 22.89 | 17.50 | 22.37 | 8,651,967 | +3.26(+17.06%) |
Aug 27, 2012 | 19.50 | 19.74 | 18.71 | 19.11 | 931,428 | -0.37(-1.90%) |
Aug 24, 2012 | 18.20 | 20.29 | 18.20 | 19.48 | 1,747,454 | +1.29(+7.09%) |
Aug 23, 2012 | 17.92 | 18.39 | 17.80 | 18.19 | 922,998 | +0.32(+1.79%) |
Aug 22, 2012 | 18.96 | 19.13 | 17.61 | 17.87 | 1,232,866 | -1.13(-5.95%) |
Aug 21, 2012 | 20.12 | 20.22 | 18.79 | 19.00 | 1,098,608 | -1.22(-6.03%) |
Aug 20, 2012 | 21.47 | 21.50 | 19.93 | 20.22 | 1,242,492 | -1.28(-5.95%) |
Aug 17, 2012 | 21.82 | 23.00 | 21.20 | 21.50 | 906,210 | -0.26(-1.19%) |
Aug 16, 2012 | 22.12 | 22.50 | 21.40 | 21.76 | 890,843 | -0.35(-1.58%) |
Aug 15, 2012 | 22.27 | 22.77 | 21.55 | 22.11 | 778,434 | -0.18(-0.81%) |
Aug 14, 2012 | 23.79 | 24.69 | 22.03 | 22.29 | 1,040,354 | -1.58(-6.62%) |
Aug 13, 2012 | 25.79 | 25.85 | 23.75 | 23.87 | 694,216 | -1.98(-7.66%) |
Aug 10, 2012 | 25.64 | 26.39 | 24.80 | 25.85 | 548,651 | +0.12(+0.47%) |
Aug 09, 2012 | 26.45 | 28.93 | 24.92 | 25.73 | 1,810,198 | -0.73(-2.76%) |
Aug 08, 2012 | 25.74 | 26.49 | 24.67 | 26.46 | 673,977 | +0.62(+2.40%) |
Aug 07, 2012 | 25.83 | 26.10 | 24.51 | 25.84 | 664,497 | +0.41(+1.61%) |
Aug 06, 2012 | 23.40 | 26.49 | 23.33 | 25.43 | 1,264,599 | +2.03(+8.68%) |
Aug 03, 2012 | 22.47 | 23.40 | 21.50 | 23.40 | 701,978 | +1.40(+6.36%) |
Aug 02, 2012 | 21.00 | 23.47 | 20.69 | 22.00 | 2,671,573 | +3.18(+16.90%) |
Aug 01, 2012 | 20.05 | 20.67 | 18.52 | 18.82 | 895,010 | -1.14(-5.71%) |
Jul 31, 2012 | 20.52 | 20.91 | 19.64 | 19.96 | 309,627 | -0.66(-3.20%) |
Jul 30, 2012 | 19.71 | 22.20 | 19.61 | 20.62 | 440,356 | +1.11(+5.69%) |
Jul 27, 2012 | 19.07 | 19.73 | 18.88 | 19.51 | 464,331 | -0.17(-0.86%) |
Jul 26, 2012 | 21.42 | 21.74 | 19.24 | 19.68 | 743,603 | -1.82(-8.47%) |
Jul 25, 2012 | 22.73 | 22.73 | 21.00 | 21.50 | 436,856 | -1.01(-4.49%) |
Jul 24, 2012 | 24.09 | 24.09 | 22.16 | 22.51 | 226,797 | -0.78(-3.35%) |
Jul 23, 2012 | 23.73 | 24.26 | 23.11 | 23.29 | 440,875 | -0.76(-3.16%) |
Jul 20, 2012 | 24.00 | 24.73 | 23.79 | 24.05 | 333,179 | +0.05(+0.21%) |
Jul 19, 2012 | 22.74 | 24.38 | 22.56 | 24.00 | 423,538 | +1.30(+5.73%) |
Jul 18, 2012 | 22.94 | 23.22 | 22.49 | 22.70 | 271,649 | -0.32(-1.39%) |
Jul 17, 2012 | 21.95 | 23.33 | 21.43 | 23.02 | 404,322 | +1.59(+7.42%) |
Jul 16, 2012 | 21.57 | 21.68 | 21.00 | 21.43 | 244,123 | -0.21(-0.97%) |
Jul 13, 2012 | 22.38 | 22.89 | 21.50 | 21.64 | 318,546 | -0.50(-2.26%) |
Jul 12, 2012 | 21.01 | 22.17 | 20.52 | 22.14 | 379,684 | +0.78(+3.65%) |
Jul 11, 2012 | 22.60 | 23.13 | 20.77 | 21.36 | 363,460 | -1.27(-5.61%) |
Jul 10, 2012 | 24.90 | 25.00 | 22.52 | 22.63 | 744,582 | -2.16(-8.71%) |
Jul 09, 2012 | 26.32 | 27.52 | 24.40 | 24.79 | 490,767 | -0.51(-2.02%) |
Jul 06, 2012 | 26.00 | 26.50 | 25.03 | 25.30 | 344,720 | -0.86(-3.29%) |
Jul 05, 2012 | 24.98 | 27.74 | 24.98 | 26.16 | 1,601,716 | +1.44(+5.83%) |
Jul 03, 2012 | 24.10 | 25.00 | 23.98 | 24.72 | 340,777 | +0.98(+4.13%) |
Jul 02, 2012 | 23.40 | 23.74 | 22.97 | 23.74 | 336,781 | +1.01(+4.44%) |
Jun 29, 2012 | 23.37 | 23.48 | 22.57 | 22.73 | 479,737 | +0.22(+0.98%) |
Jun 28, 2012 | 22.64 | 22.70 | 22.01 | 22.51 | 446,479 | -0.28(-1.23%) |
Jun 27, 2012 | 22.14 | 23.48 | 21.14 | 22.79 | 762,879 | +0.75(+3.40%) |
Jun 26, 2012 | 21.98 | 22.36 | 21.75 | 22.04 | 401,029 | +0.09(+0.41%) |
Jun 25, 2012 | 21.80 | 22.48 | 21.20 | 21.95 | 466,231 | +0.31(+1.43%) |
Jun 22, 2012 | 21.32 | 21.67 | 21.00 | 21.64 | 1,358,078 | +0.64(+3.05%) |
Jun 21, 2012 | 21.07 | 21.25 | 20.58 | 21.00 | 520,546 | -0.07(-0.33%) |
Jun 20, 2012 | 21.14 | 21.39 | 20.70 | 21.07 | 276,549 | -0.32(-1.50%) |
Jun 19, 2012 | 21.55 | 21.66 | 20.67 | 21.39 | 369,479 | +0.24(+1.13%) |
Jun 18, 2012 | 20.62 | 22.00 | 20.30 | 21.15 | 847,213 | +0.02(+0.09%) |
Jun 15, 2012 | 19.75 | 21.20 | 19.18 | 21.13 | 728,157 | +1.28(+6.45%) |
Jun 14, 2012 | 19.24 | 19.90 | 19.02 | 19.85 | 253,860 | +0.07(+0.35%) |
Jun 13, 2012 | 19.62 | 19.89 | 18.82 | 19.78 | 307,477 | +0.13(+0.66%) |
Jun 12, 2012 | 18.76 | 19.80 | 18.04 | 19.65 | 394,138 | +0.80(+4.24%) |
Jun 11, 2012 | 19.54 | 20.39 | 18.33 | 18.85 | 1,040,093 | -0.79(-4.02%) |
Jun 08, 2012 | 17.40 | 20.12 | 17.14 | 19.64 | 1,129,555 | +2.12(+12.10%) |
Jun 07, 2012 | 16.52 | 17.88 | 16.21 | 17.52 | 737,046 | +1.06(+6.44%) |
Jun 06, 2012 | 15.38 | 16.59 | 15.17 | 16.46 | 528,040 | +1.24(+8.15%) |
Jun 05, 2012 | 15.17 | 15.26 | 14.53 | 15.22 | 647,507 | +0.00(+0.00%) |
Jun 04, 2012 | 15.65 | 15.65 | 14.10 | 15.22 | 555,319 | -0.47(-3.00%) |
Jun 01, 2012 | 16.28 | 16.28 | 15.42 | 15.69 | 522,019 | -1.02(-6.10%) |
May 31, 2012 | 16.47 | 16.88 | 15.66 | 16.71 | 470,761 | +0.10(+0.60%) |
May 30, 2012 | 16.90 | 17.00 | 16.03 | 16.61 | 791,985 | -0.46(-2.69%) |
May 29, 2012 | 18.40 | 18.40 | 16.80 | 17.07 | 663,944 | -1.12(-6.16%) |
May 25, 2012 | 18.66 | 18.66 | 18.01 | 18.19 | 327,315 | -0.70(-3.71%) |
May 24, 2012 | 18.14 | 18.89 | 17.52 | 18.89 | 315,234 | +0.57(+3.11%) |
May 23, 2012 | 17.80 | 18.53 | 17.50 | 18.32 | 426,232 | +0.32(+1.78%) |
May 22, 2012 | 19.16 | 20.00 | 17.35 | 18.00 | 791,636 | -1.30(-6.74%) |
May 21, 2012 | 17.95 | 20.83 | 16.21 | 19.30 | 1,661,771 | +0.66(+3.54%) |
May 18, 2012 | 21.26 | 21.89 | 17.70 | 18.64 | 1,458,866 | -2.63(-12.36%) |
May 17, 2012 | 21.63 | 21.83 | 20.37 | 21.27 | 557,433 | -0.33(-1.53%) |
May 16, 2012 | 21.29 | 21.75 | 20.87 | 21.60 | 452,889 | +0.80(+3.85%) |
May 15, 2012 | 20.06 | 21.71 | 20.06 | 20.80 | 743,895 | +0.76(+3.79%) |
May 14, 2012 | 19.81 | 20.13 | 19.60 | 20.04 | 779,127 | -0.23(-1.13%) |
May 11, 2012 | 19.86 | 20.43 | 19.62 | 20.27 | 460,636 | +0.22(+1.10%) |
May 10, 2012 | 21.10 | 21.30 | 19.86 | 20.05 | 509,828 | -0.93(-4.43%) |
May 09, 2012 | 20.58 | 20.99 | 19.87 | 20.98 | 557,297 | +0.17(+0.82%) |
May 08, 2012 | 21.60 | 21.83 | 20.26 | 20.81 | 505,565 | -0.60(-2.80%) |
May 07, 2012 | 21.40 | 21.86 | 20.62 | 21.41 | 450,174 | +0.11(+0.52%) |
May 04, 2012 | 20.69 | 21.53 | 20.11 | 21.30 | 389,908 | +0.66(+3.20%) |
May 03, 2012 | 23.24 | 23.69 | 20.30 | 20.64 | 1,778,819 | -2.52(-10.88%) |
May 02, 2012 | 22.99 | 23.50 | 22.39 | 23.16 | 872,161 | +0.59(+2.61%) |
May 01, 2012 | 23.29 | 23.52 | 22.13 | 22.57 | 368,343 | -0.29(-1.27%) |
Apr 30, 2012 | 21.94 | 23.52 | 21.60 | 22.86 | 614,786 | +0.96(+4.38%) |
Apr 27, 2012 | 21.49 | 22.52 | 21.49 | 21.90 | 601,841 | +0.70(+3.30%) |
Apr 26, 2012 | 20.73 | 21.95 | 20.50 | 21.20 | 734,661 | +0.07(+0.33%) |
Apr 25, 2012 | 21.54 | 21.78 | 20.56 | 21.13 | 567,756 | -0.05(-0.24%) |
Apr 24, 2012 | 22.15 | 22.15 | 20.27 | 21.18 | 905,438 | -1.09(-4.89%) |
Apr 23, 2012 | 22.64 | 22.83 | 22.00 | 22.27 | 592,656 | -0.83(-3.59%) |
Apr 20, 2012 | 24.29 | 24.50 | 22.75 | 23.10 | 440,572 | -1.17(-4.82%) |
Apr 19, 2012 | 24.72 | 24.92 | 23.30 | 24.27 | 604,690 | -0.72(-2.88%) |
Apr 18, 2012 | 25.55 | 25.74 | 24.55 | 24.99 | 343,891 | -0.58(-2.27%) |
Apr 17, 2012 | 25.87 | 26.24 | 25.10 | 25.57 | 387,078 | -0.30(-1.16%) |
Apr 16, 2012 | 27.00 | 27.44 | 25.02 | 25.87 | 631,787 | -0.46(-1.75%) |
Apr 13, 2012 | 26.00 | 26.97 | 25.44 | 26.33 | 511,950 | +0.13(+0.50%) |
Apr 12, 2012 | 25.21 | 26.44 | 25.17 | 26.20 | 727,998 | +0.77(+3.03%) |
Apr 11, 2012 | 25.47 | 26.25 | 24.57 | 25.43 | 1,004,145 | -0.38(-1.47%) |
Apr 10, 2012 | 25.45 | 26.51 | 24.50 | 25.81 | 1,027,446 | +0.59(+2.34%) |
Apr 09, 2012 | 23.86 | 25.58 | 22.74 | 25.22 | 1,397,754 | +1.05(+4.34%) |
Apr 05, 2012 | 25.96 | 26.40 | 24.02 | 24.17 | 1,350,810 | -1.99(-7.61%) |
Apr 04, 2012 | 25.94 | 27.00 | 25.94 | 26.16 | 440,692 | -0.54(-2.02%) |
Apr 03, 2012 | 27.20 | 28.40 | 25.92 | 26.70 | 1,384,598 | -0.42(-1.55%) |
Apr 02, 2012 | 26.90 | 27.80 | 25.27 | 27.12 | 1,166,414 | +0.23(+0.86%) |
Mar 30, 2012 | 28.58 | 29.27 | 25.82 | 26.89 | 1,887,644 | -1.12(-4.00%) |
Mar 29, 2012 | 27.99 | 29.78 | 27.58 | 28.01 | 1,425,134 | -0.08(-0.28%) |
Mar 28, 2012 | 27.52 | 31.96 | 27.10 | 28.09 | 5,267,274 | +0.44(+1.59%) |
Mar 27, 2012 | 24.80 | 27.75 | 24.25 | 27.65 | 3,140,114 | +3.05(+12.40%) |
Mar 26, 2012 | 23.26 | 24.88 | 23.01 | 24.60 | 1,051,917 | +1.42(+6.13%) |
Mar 23, 2012 | 23.22 | 23.25 | 22.30 | 23.18 | 306,956 | -0.04(-0.17%) |
Mar 22, 2012 | 23.32 | 23.32 | 22.44 | 23.22 | 370,743 | +0.10(+0.43%) |
Mar 21, 2012 | 23.00 | 24.10 | 22.68 | 23.12 | 1,374,981 | +0.22(+0.96%) |
Mar 20, 2012 | 23.15 | 23.47 | 22.10 | 22.90 | 782,142 | -0.09(-0.39%) |
Mar 19, 2012 | 22.20 | 23.93 | 21.70 | 22.99 | 858,402 | +1.25(+5.75%) |
Mar 16, 2012 | 21.93 | 22.17 | 21.06 | 21.74 | 433,919 | -0.01(-0.05%) |
Mar 15, 2012 | 22.45 | 23.29 | 21.36 | 21.75 | 875,565 | -0.57(-2.55%) |
Mar 14, 2012 | 23.27 | 23.35 | 22.20 | 22.32 | 589,557 | -0.98(-4.21%) |
Mar 13, 2012 | 22.55 | 24.40 | 22.20 | 23.30 | 2,053,819 | +0.81(+3.60%) |
Mar 12, 2012 | 19.80 | 22.49 | 19.52 | 22.49 | 1,358,111 | +2.69(+13.59%) |
Mar 09, 2012 | 20.00 | 20.10 | 19.50 | 19.80 | 668,201 | -0.20(-1.00%) |
Mar 08, 2012 | 20.30 | 20.39 | 19.96 | 20.00 | 436,871 | -0.25(-1.23%) |
Mar 07, 2012 | 20.45 | 20.63 | 19.95 | 20.25 | 444,791 | -0.25(-1.22%) |
Mar 06, 2012 | 19.83 | 20.50 | 19.36 | 20.50 | 1,150,828 | -0.49(-2.33%) |
Mar 05, 2012 | 24.85 | 24.86 | 20.90 | 20.99 | 2,988,055 | -3.59(-14.61%) |