Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.00(-0.02%) |
Oct 26, 2012 | 21.74 | 21.86 | 21.86 | 21.86 | 788 | -0.00(-0.01%) |
Oct 25, 2012 | 22.08 | 22.09 | 21.86 | 21.86 | 7,285 | -0.10(-0.45%) |
Oct 24, 2012 | 21.97 | 21.97 | 21.89 | 21.96 | 2,182 | +0.01(+0.04%) |
Oct 23, 2012 | 21.93 | 21.95 | 21.92 | 21.95 | 1,748 | -0.51(-2.25%) |
Oct 18, 2012 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.13(+0.56%) |
Oct 17, 2012 | 22.28 | 22.33 | 22.28 | 22.33 | 1,104 | +0.11(+0.51%) |
Oct 16, 2012 | 22.22 | 22.23 | 22.22 | 22.22 | 3,575 | +0.21(+0.97%) |
Oct 15, 2012 | 21.84 | 22.01 | 21.83 | 22.00 | 1,538 | +0.21(+0.97%) |
Oct 12, 2012 | 21.79 | 21.79 | 21.79 | 21.79 | 962 | -0.27(-1.21%) |
Oct 11, 2012 | 22.34 | 22.34 | 22.04 | 22.06 | 10,674 | +0.13(+0.61%) |
Oct 10, 2012 | 21.98 | 21.98 | 21.93 | 21.93 | 2,524 | -0.13(-0.59%) |
Oct 09, 2012 | 22.20 | 22.20 | 22.02 | 22.06 | 2,744 | -0.25(-1.12%) |
Oct 06, 2012 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.44 | 22.44 | 22.31 | 22.31 | 3,310 | +0.08(+0.38%) |
Oct 04, 2012 | 22.14 | 22.23 | 22.14 | 22.22 | 972 | +0.12(+0.55%) |
Oct 03, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 339 | +0.10(+0.47%) |
Oct 02, 2012 | 22.02 | 22.02 | 22.00 | 22.00 | 3,391 | +0.14(+0.63%) |
Oct 01, 2012 | 22.06 | 22.06 | 21.86 | 21.86 | 2,476 | -0.20(-0.90%) |
Sep 28, 2012 | 21.94 | 22.08 | 21.94 | 22.06 | 4,072 | -0.07(-0.32%) |
Sep 27, 2012 | 21.94 | 22.13 | 21.94 | 22.13 | 2,048 | +0.21(+0.97%) |
Sep 26, 2012 | 21.84 | 21.96 | 21.83 | 21.92 | 3,538 | -0.34(-1.52%) |
Sep 25, 2012 | 22.43 | 22.43 | 22.26 | 22.26 | 2,626 | -0.22(-0.97%) |
Sep 24, 2012 | 22.39 | 22.48 | 22.39 | 22.47 | 2,852 | -0.11(-0.48%) |
Sep 21, 2012 | 22.58 | 22.59 | 22.56 | 22.58 | 8,834 | +0.22(+1.00%) |
Sep 20, 2012 | 22.36 | 22.36 | 22.36 | 22.36 | 528 | -0.24(-1.07%) |
Sep 19, 2012 | 22.65 | 22.65 | 22.60 | 22.60 | 10,048 | +0.08(+0.35%) |
Sep 18, 2012 | 22.58 | 22.58 | 22.52 | 22.52 | 8,445 | -0.17(-0.73%) |
Sep 17, 2012 | 22.78 | 22.78 | 22.69 | 22.69 | 702 | +0.04(+0.17%) |
Sep 13, 2012 | 22.56 | 22.65 | 22.65 | 22.65 | 1,584 | +0.25(+1.12%) |
Sep 12, 2012 | 22.31 | 22.40 | 22.31 | 22.40 | 5,701 | +0.13(+0.58%) |
Sep 11, 2012 | 22.23 | 22.33 | 22.22 | 22.27 | 2,548 | +0.02(+0.10%) |
Sep 10, 2012 | 22.28 | 22.28 | 22.25 | 22.25 | 4,489 | -0.06(-0.25%) |
Sep 07, 2012 | 22.33 | 22.33 | 22.31 | 22.31 | 2,186 | +0.10(+0.43%) |
Sep 06, 2012 | 22.19 | 22.21 | 22.19 | 22.21 | 1,735 | +0.43(+1.99%) |
Sep 05, 2012 | 21.76 | 21.79 | 21.76 | 21.78 | 11,165 | -0.00(-0.01%) |
Sep 04, 2012 | 21.53 | 21.82 | 21.42 | 21.78 | 5,540 | +0.20(+0.93%) |
Aug 31, 2012 | 21.66 | 21.66 | 21.54 | 21.58 | 9,018 | +0.08(+0.35%) |
Aug 30, 2012 | 21.47 | 21.51 | 21.42 | 21.50 | 4,156 | -0.16(-0.73%) |
Aug 29, 2012 | 21.58 | 21.66 | 21.58 | 21.66 | 6,042 | +0.09(+0.44%) |
Aug 27, 2012 | 21.60 | 21.60 | 21.52 | 21.57 | 3,565 | +0.15(+0.71%) |
Aug 24, 2012 | 21.38 | 21.42 | 21.38 | 21.42 | 1,241 | -0.07(-0.32%) |
Aug 23, 2012 | 21.56 | 21.56 | 21.49 | 21.49 | 3,089 | -0.16(-0.76%) |
Aug 22, 2012 | 21.61 | 21.65 | 21.58 | 21.65 | 2,007 | -0.07(-0.31%) |
Aug 21, 2012 | 21.70 | 21.72 | 21.70 | 21.72 | 1,254 | +0.05(+0.21%) |
Aug 20, 2012 | 21.61 | 21.67 | 21.61 | 21.67 | 10,568 | -0.03(-0.12%) |
Aug 17, 2012 | 21.67 | 21.70 | 21.66 | 21.70 | 3,116 | +0.05(+0.25%) |
Aug 16, 2012 | 21.45 | 21.64 | 21.45 | 21.64 | 2,416 | +0.19(+0.86%) |
Aug 15, 2012 | 21.41 | 21.46 | 21.38 | 21.46 | 15,195 | +0.02(+0.08%) |
Aug 14, 2012 | 21.46 | 21.46 | 21.44 | 21.44 | 1,267 | +0.10(+0.45%) |
Aug 13, 2012 | 21.38 | 21.42 | 21.21 | 21.34 | 7,811 | -0.02(-0.11%) |
Aug 10, 2012 | 21.33 | 21.38 | 21.33 | 21.37 | 5,754 | -0.10(-0.48%) |
Aug 09, 2012 | 21.43 | 21.47 | 21.43 | 21.47 | 4,581 | +0.12(+0.57%) |
Aug 08, 2012 | 21.36 | 21.37 | 21.32 | 21.35 | 2,075 | -0.02(-0.07%) |
Aug 07, 2012 | 21.44 | 21.44 | 21.36 | 21.36 | 11,170 | +0.15(+0.71%) |
Aug 06, 2012 | 21.20 | 21.23 | 21.19 | 21.21 | 6,000 | +0.13(+0.61%) |
Aug 03, 2012 | 20.69 | 21.08 | 20.69 | 21.08 | 5,191 | +0.54(+2.64%) |
Aug 02, 2012 | 20.54 | 20.54 | 20.54 | 20.54 | 858 | -0.32(-1.54%) |
Aug 01, 2012 | 21.00 | 21.00 | 20.83 | 20.86 | 16,056 | -0.17(-0.83%) |
Jul 31, 2012 | 21.14 | 21.14 | 21.01 | 21.04 | 5,057 | -0.03(-0.15%) |
Jul 30, 2012 | 21.10 | 21.10 | 21.05 | 21.07 | 4,151 | +0.44(+2.13%) |
Jul 26, 2012 | 20.64 | 20.63 | 20.63 | 20.63 | 9,507 | +0.18(+0.86%) |
Jul 25, 2012 | 20.46 | 20.51 | 20.36 | 20.45 | 7,135 | +0.14(+0.68%) |
Jul 24, 2012 | 20.65 | 20.65 | 20.32 | 20.32 | 2,640 | -0.31(-1.50%) |
Jul 23, 2012 | 20.52 | 20.63 | 20.52 | 20.63 | 2,495 | -0.38(-1.79%) |
Jul 20, 2012 | 21.09 | 21.09 | 21.00 | 21.00 | 2,360 | -0.23(-1.07%) |
Jul 19, 2012 | 21.21 | 21.23 | 21.18 | 21.23 | 2,532 | -0.04(-0.21%) |
Jul 18, 2012 | 21.20 | 21.30 | 21.20 | 21.27 | 3,871 | +0.15(+0.70%) |
Jul 17, 2012 | 20.88 | 21.13 | 20.88 | 21.13 | 2,778 | +0.06(+0.29%) |
Jul 16, 2012 | 21.01 | 21.06 | 21.01 | 21.06 | 2,487 | -0.05(-0.22%) |
Jul 13, 2012 | 21.11 | 21.11 | 21.11 | 21.11 | 963 | +0.32(+1.55%) |
Jul 12, 2012 | 20.56 | 20.79 | 20.56 | 20.79 | 3,433 | -0.03(-0.12%) |
Jul 11, 2012 | 20.86 | 20.86 | 20.81 | 20.81 | 6,958 | -0.20(-0.96%) |
Jul 10, 2012 | 21.10 | 21.10 | 21.02 | 21.02 | 1,383 | -0.08(-0.38%) |
Jul 09, 2012 | 21.06 | 21.11 | 21.06 | 21.10 | 1,584 | -0.08(-0.36%) |
Jul 06, 2012 | 21.28 | 21.28 | 21.17 | 21.17 | 2,640 | -0.23(-1.06%) |
Jul 05, 2012 | 21.41 | 21.41 | 21.39 | 21.40 | 2,112 | +0.03(+0.16%) |
Jul 03, 2012 | 21.35 | 21.37 | 21.35 | 21.36 | 2,685 | +0.33(+1.56%) |
Jul 02, 2012 | 21.15 | 21.15 | 21.00 | 21.04 | 32,858 | +0.00(+0.00%) |
Jun 29, 2012 | 20.83 | 21.04 | 20.83 | 21.03 | 5,353 | +0.69(+3.37%) |
Jun 27, 2012 | 20.15 | 20.35 | 20.35 | 20.35 | 15,845 | +0.20(+1.02%) |
Jun 26, 2012 | 20.11 | 20.16 | 20.11 | 20.14 | 4,756 | +0.20(+1.00%) |
Jun 25, 2012 | 19.96 | 19.96 | 19.88 | 19.94 | 13,748 | -0.33(-1.64%) |
Jun 22, 2012 | 20.40 | 20.40 | 20.28 | 20.28 | 1,840 | +0.00(+0.00%) |
Jun 21, 2012 | 20.52 | 20.52 | 20.28 | 20.28 | 662 | -0.60(-2.89%) |
Jun 20, 2012 | 20.81 | 20.88 | 20.81 | 20.88 | 1,122 | +0.06(+0.28%) |
Jun 19, 2012 | 20.77 | 20.82 | 20.77 | 20.82 | 1,589 | +0.42(+2.06%) |
Jun 18, 2012 | 20.40 | 20.40 | 20.40 | 20.40 | 462 | +0.02(+0.07%) |
Jun 15, 2012 | 20.25 | 20.39 | 20.25 | 20.39 | 25,872 | +0.27(+1.32%) |
Jun 14, 2012 | 20.17 | 20.25 | 20.12 | 20.12 | 14,742 | -0.15(-0.74%) |
Jun 13, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 490 | +0.04(+0.19%) |
Jun 12, 2012 | 20.10 | 20.23 | 20.10 | 20.23 | 636 | +0.01(+0.03%) |
Jun 11, 2012 | 20.21 | 20.23 | 20.21 | 20.23 | 2,680 | -0.09(-0.44%) |
Jun 08, 2012 | 20.23 | 20.32 | 20.23 | 20.32 | 1,013 | -0.12(-0.59%) |
Jun 07, 2012 | 20.43 | 20.44 | 20.39 | 20.44 | 1,220 | +0.18(+0.87%) |
Jun 06, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 1,172 | +0.45(+2.26%) |
Jun 05, 2012 | 19.52 | 19.82 | 19.49 | 19.81 | 744,011 | +0.31(+1.56%) |
Jun 04, 2012 | 19.80 | 19.80 | 19.51 | 19.51 | 6,401 | -0.39(-1.98%) |
Jun 01, 2012 | 19.90 | 20.30 | 19.90 | 19.90 | 1,831 | -0.40(-1.95%) |
May 31, 2012 | 20.19 | 20.30 | 20.12 | 20.30 | 1,310 | -0.15(-0.74%) |
May 30, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 530 | -0.34(-1.63%) |
May 29, 2012 | 20.72 | 20.79 | 20.65 | 20.79 | 1,592 | +0.33(+1.60%) |
May 24, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 2,653 | +0.15(+0.72%) |
May 23, 2012 | 20.23 | 20.31 | 20.23 | 20.31 | 814 | -0.26(-1.25%) |
May 22, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 1,326 | +0.28(+1.36%) |
May 21, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 530 | +0.03(+0.15%) |
May 18, 2012 | 20.24 | 20.27 | 20.10 | 20.27 | 3,587 | -0.26(-1.28%) |
May 17, 2012 | 20.53 | 20.53 | 20.53 | 20.53 | 1,175 | -0.23(-1.09%) |
May 16, 2012 | 20.86 | 20.86 | 20.75 | 20.75 | 1,592 | -0.14(-0.67%) |
May 15, 2012 | 21.06 | 21.11 | 20.85 | 20.89 | 6,886 | -0.16(-0.76%) |
May 14, 2012 | 21.07 | 21.14 | 21.06 | 21.06 | 3,083 | -0.25(-1.19%) |
May 11, 2012 | 21.09 | 21.34 | 21.09 | 21.31 | 8,850 | -0.08(-0.35%) |
May 10, 2012 | 21.38 | 21.38 | 21.38 | 21.38 | 955 | +0.09(+0.44%) |
May 09, 2012 | 21.04 | 21.29 | 21.04 | 21.29 | 3,890 | +0.25(+1.18%) |
May 08, 2012 | 21.04 | 21.04 | 21.04 | 21.04 | 265 | -0.26(-1.20%) |
May 07, 2012 | 21.31 | 21.31 | 21.30 | 21.30 | 976 | -0.17(-0.77%) |
May 04, 2012 | 21.46 | 21.46 | 21.46 | 21.46 | 5,838 | -0.19(-0.89%) |
May 03, 2012 | 21.90 | 21.94 | 21.66 | 21.66 | 2,505 | -0.15(-0.67%) |
May 02, 2012 | 21.84 | 21.84 | 21.80 | 21.80 | 1,555 | -0.18(-0.84%) |
May 01, 2012 | 22.02 | 22.08 | 21.99 | 21.99 | 1,685 | +0.13(+0.60%) |
Apr 30, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 1,961 | -0.20(-0.91%) |
Apr 27, 2012 | 21.95 | 22.05 | 21.94 | 22.05 | 2,510 | +0.27(+1.24%) |
Apr 26, 2012 | 21.79 | 21.79 | 21.79 | 21.79 | 663 | +0.05(+0.24%) |
Apr 25, 2012 | 21.73 | 21.73 | 21.68 | 21.73 | 2,441 | +0.36(+1.66%) |
Apr 24, 2012 | 21.28 | 21.39 | 21.28 | 21.38 | 1,419 | +0.10(+0.46%) |
Apr 23, 2012 | 21.07 | 21.28 | 21.07 | 21.28 | 5,766 | -0.26(-1.19%) |
Apr 20, 2012 | 21.62 | 21.62 | 21.53 | 21.53 | 1,525 | +0.15(+0.69%) |
Apr 19, 2012 | 21.49 | 21.49 | 21.34 | 21.39 | 5,931 | -0.12(-0.58%) |
Apr 18, 2012 | 21.48 | 21.51 | 21.40 | 21.51 | 2,428 | -0.17(-0.77%) |
Apr 17, 2012 | 21.37 | 21.68 | 21.37 | 21.68 | 2,401 | +0.34(+1.59%) |
Apr 16, 2012 | 21.18 | 21.34 | 21.14 | 21.34 | 862 | +0.21(+0.98%) |
Apr 11, 2012 | 21.08 | 21.13 | 21.13 | 21.13 | 3,449 | +0.19(+0.90%) |
Apr 10, 2012 | 21.22 | 21.22 | 20.94 | 20.94 | 820 | -0.45(-2.11%) |
Apr 09, 2012 | 21.35 | 21.40 | 21.28 | 21.40 | 4,676 | -0.39(-1.80%) |
Apr 05, 2012 | 21.81 | 21.81 | 21.79 | 21.79 | 2,282 | -0.01(-0.05%) |
Apr 04, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 676 | -0.24(-1.10%) |
Apr 03, 2012 | 22.04 | 22.04 | 22.04 | 22.04 | 1,114 | +0.02(+0.07%) |
Mar 30, 2012 | 22.08 | 22.02 | 22.02 | 22.02 | 1,061 | +0.19(+0.88%) |
Mar 29, 2012 | 21.83 | 21.83 | 21.83 | 21.83 | 339 | -0.31(-1.40%) |
Mar 27, 2012 | 22.08 | 22.14 | 22.14 | 22.14 | 2,919 | +0.04(+0.19%) |
Mar 26, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 689 | +0.28(+1.29%) |
Mar 23, 2012 | 21.74 | 21.85 | 21.74 | 21.82 | 6,483 | +0.14(+0.63%) |
Mar 22, 2012 | 21.57 | 21.71 | 21.57 | 21.68 | 5,758 | -0.35(-1.60%) |
Mar 21, 2012 | 21.99 | 22.04 | 21.96 | 22.03 | 22,507 | -0.04(-0.17%) |
Mar 20, 2012 | 22.07 | 22.07 | 22.03 | 22.07 | 2,614 | -0.16(-0.70%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.20 | 22.23 | 1,318 | +0.14(+0.64%) |
Mar 16, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 652 | -0.07(-0.31%) |
Mar 15, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 4,501 | +0.17(+0.79%) |
Mar 14, 2012 | 21.99 | 21.99 | 21.99 | 21.99 | 532 | +0.29(+1.32%) |
Mar 13, 2012 | 21.70 | 21.72 | 21.70 | 21.70 | 6,414 | +0.08(+0.35%) |
Mar 12, 2012 | 21.69 | 21.69 | 21.55 | 21.62 | 63,804 | +0.42(+1.98%) |
Mar 08, 2012 | 21.22 | 21.20 | 21.20 | 21.20 | 1,065 | +0.05(+0.21%) |
Mar 07, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 375 | +0.04(+0.21%) |
Mar 06, 2012 | 21.14 | 21.14 | 21.09 | 21.11 | 1,960 | -0.27(-1.28%) |
Mar 05, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 1,664 | -0.26(-1.21%) |
Mar 02, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 399 | -0.09(-0.40%) |
Mar 01, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 1,105 | +0.27(+1.24%) |
Feb 29, 2012 | 21.65 | 21.65 | 21.47 | 21.47 | 4,813 | -0.18(-0.83%) |
Feb 28, 2012 | 21.60 | 21.73 | 21.56 | 21.65 | 10,172 | -0.06(-0.28%) |
Feb 27, 2012 | 21.47 | 21.74 | 21.47 | 21.71 | 8,470 | -0.04(-0.17%) |
Feb 24, 2012 | 21.71 | 21.80 | 21.67 | 21.75 | 14,791 | +0.02(+0.10%) |
Feb 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 665 | +0.23(+1.07%) |
Feb 22, 2012 | 21.59 | 21.59 | 21.48 | 21.50 | 4,416 | -0.10(-0.45%) |
Feb 21, 2012 | 21.74 | 21.74 | 21.59 | 21.59 | 4,466 | -0.14(-0.66%) |
Feb 17, 2012 | 21.59 | 21.74 | 21.59 | 21.74 | 799 | +0.06(+0.30%) |
Feb 16, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 1,065 | +0.39(+1.83%) |
Feb 15, 2012 | 21.44 | 21.45 | 21.28 | 21.28 | 16,780 | -0.00(-0.02%) |
Feb 14, 2012 | 21.33 | 21.33 | 21.28 | 21.29 | 3,087 | -0.15(-0.68%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 426 | +0.18(+0.83%) |
Feb 10, 2012 | 21.31 | 21.31 | 21.26 | 21.26 | 564 | -0.22(-1.04%) |
Feb 09, 2012 | 21.56 | 21.56 | 21.41 | 21.48 | 1,507 | +0.06(+0.30%) |
Feb 08, 2012 | 21.47 | 21.47 | 21.42 | 21.42 | 633 | -0.02(-0.10%) |
Feb 07, 2012 | 21.34 | 21.49 | 21.32 | 21.44 | 4,797 | +0.08(+0.38%) |
Feb 06, 2012 | 21.36 | 21.40 | 21.36 | 21.36 | 1,867 | -0.11(-0.52%) |
Feb 03, 2012 | 21.38 | 21.47 | 21.33 | 21.47 | 13,603 | +0.36(+1.68%) |
Feb 01, 2012 | 21.05 | 21.11 | 21.11 | 21.11 | 1,065 | +0.53(+2.60%) |
Jan 31, 2012 | 20.57 | 20.58 | 20.57 | 20.58 | 3,510 | -0.19(-0.90%) |
Jan 30, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 532 | +0.06(+0.27%) |
Jan 26, 2012 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.02(+0.08%) |
Jan 25, 2012 | 20.57 | 20.71 | 20.57 | 20.69 | 1,547 | -0.00(-0.01%) |
Jan 24, 2012 | 20.64 | 20.69 | 20.64 | 20.69 | 785 | -0.02(-0.09%) |
Jan 23, 2012 | 20.65 | 20.71 | 20.65 | 20.71 | 1,997 | +0.13(+0.61%) |
Jan 20, 2012 | 20.50 | 20.59 | 20.50 | 20.59 | 13,810 | +0.04(+0.19%) |
Jan 19, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 852 | +0.08(+0.40%) |
Jan 18, 2012 | 20.25 | 20.46 | 20.25 | 20.46 | 3,641 | +0.19(+0.94%) |
Jan 17, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 1,419 | +0.24(+1.19%) |
Jan 13, 2012 | 20.04 | 20.04 | 19.98 | 20.03 | 1,619 | -0.17(-0.83%) |
Jan 12, 2012 | 20.05 | 20.20 | 20.05 | 20.20 | 1,512 | +0.11(+0.56%) |
Jan 10, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 2,929 | +0.19(+0.96%) |
Jan 09, 2012 | 19.87 | 19.90 | 19.87 | 19.90 | 1,395 | +0.07(+0.37%) |
Jan 06, 2012 | 19.75 | 19.83 | 19.72 | 19.83 | 2,695 | +0.05(+0.26%) |
Jan 05, 2012 | 19.81 | 19.81 | 19.75 | 19.77 | 5,620 | +0.11(+0.55%) |
Jan 03, 2012 | 19.68 | 19.66 | 19.66 | 19.66 | 1,331 | +0.18(+0.91%) |
Dec 29, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.02(+0.12%) |
Dec 28, 2011 | 19.54 | 19.54 | 19.47 | 19.47 | 799 | -0.14(-0.71%) |
Dec 27, 2011 | 19.52 | 19.65 | 19.48 | 19.60 | 31,936 | +0.14(+0.73%) |
Dec 23, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 559 | +0.32(+1.69%) |
Dec 21, 2011 | 19.14 | 19.14 | 19.13 | 19.14 | 4,528 | +0.11(+0.57%) |
Dec 20, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 532 | +0.61(+3.31%) |
Dec 19, 2011 | 18.87 | 18.87 | 18.42 | 18.42 | 7,210 | -0.33(-1.79%) |
Dec 16, 2011 | 18.93 | 18.93 | 18.74 | 18.76 | 37,740 | +0.12(+0.65%) |
Dec 15, 2011 | 18.81 | 18.81 | 18.49 | 18.64 | 9,700 | +0.23(+1.26%) |
Dec 14, 2011 | 18.46 | 18.52 | 18.40 | 18.40 | 11,912 | -0.43(-2.30%) |
Dec 13, 2011 | 19.18 | 19.19 | 18.84 | 18.84 | 4,954 | -0.11(-0.59%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.80 | 18.95 | 2,147 | -0.37(-1.91%) |
Dec 09, 2011 | 18.95 | 19.32 | 18.95 | 19.32 | 5,281 | +0.46(+2.41%) |
Dec 08, 2011 | 19.23 | 19.23 | 18.86 | 18.86 | 23,008 | -0.54(-2.81%) |
Dec 07, 2011 | 19.13 | 19.41 | 19.13 | 19.41 | 25,657 | -0.15(-0.74%) |
Dec 05, 2011 | 19.47 | 19.55 | 19.55 | 19.55 | 14,730 | +0.37(+1.90%) |
Dec 02, 2011 | 19.33 | 19.33 | 19.19 | 19.19 | 6,596 | -0.04(-0.19%) |
Dec 01, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 516 | +0.09(+0.49%) |
Nov 30, 2011 | 19.06 | 19.13 | 19.06 | 19.13 | 1,049 | +0.77(+4.17%) |
Nov 29, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 401 | +0.19(+1.03%) |
Nov 28, 2011 | 18.23 | 18.36 | 18.18 | 18.18 | 2,158 | +0.24(+1.35%) |
Nov 23, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 3,213 | -0.34(-1.86%) |
Nov 22, 2011 | 18.34 | 18.34 | 18.28 | 18.28 | 2,359 | -0.17(-0.94%) |
Nov 21, 2011 | 18.41 | 18.45 | 18.28 | 18.45 | 3,267 | -0.83(-4.29%) |
Nov 16, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.45%) |
Nov 15, 2011 | 18.99 | 19.00 | 18.99 | 19.00 | 1,173 | -0.38(-1.97%) |
Nov 11, 2011 | 19.46 | 19.38 | 19.38 | 19.38 | 8,570 | +0.45(+2.39%) |
Nov 10, 2011 | 18.95 | 19.02 | 18.93 | 18.93 | 3,339 | -0.53(-2.72%) |
Nov 08, 2011 | 19.34 | 19.46 | 19.46 | 19.46 | 1,071 | +0.07(+0.35%) |
Nov 04, 2011 | 19.40 | 19.39 | 19.39 | 19.39 | 1,071 | +0.03(+0.13%) |
Nov 03, 2011 | 19.37 | 19.37 | 19.37 | 19.37 | 535 | +0.42(+2.21%) |
Nov 02, 2011 | 18.99 | 18.99 | 18.95 | 18.95 | 1,071 | +0.21(+1.10%) |