Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.45 | 17.67 | 17.30 | 17.56 | 601,294 | +0.64(+3.78%) |
Aug 30, 2012 | 17.15 | 17.16 | 16.91 | 16.92 | 234,143 | -0.37(-2.14%) |
Aug 29, 2012 | 17.30 | 17.32 | 17.20 | 17.29 | 310,025 | -0.05(-0.27%) |
Aug 27, 2012 | 17.36 | 17.47 | 17.32 | 17.34 | 602,156 | +0.10(+0.59%) |
Aug 24, 2012 | 16.98 | 17.35 | 16.94 | 17.24 | 587,128 | +0.11(+0.67%) |
Aug 23, 2012 | 17.09 | 17.24 | 16.94 | 17.12 | 704,297 | -0.26(-1.51%) |
Aug 22, 2012 | 17.26 | 17.40 | 17.17 | 17.38 | 425,039 | -0.12(-0.69%) |
Aug 21, 2012 | 17.41 | 17.69 | 17.41 | 17.50 | 613,270 | +0.11(+0.66%) |
Aug 20, 2012 | 17.29 | 17.40 | 17.12 | 17.39 | 1,040,023 | -0.11(-0.65%) |
Aug 17, 2012 | 17.56 | 17.58 | 17.40 | 17.50 | 805,734 | +0.24(+1.40%) |
Aug 16, 2012 | 16.79 | 17.34 | 16.78 | 17.26 | 2,225,225 | +0.87(+5.29%) |
Aug 15, 2012 | 16.36 | 16.44 | 16.33 | 16.40 | 348,867 | +0.05(+0.33%) |
Aug 14, 2012 | 16.42 | 16.46 | 16.30 | 16.34 | 305,013 | +0.07(+0.45%) |
Aug 13, 2012 | 16.31 | 16.43 | 16.13 | 16.27 | 312,955 | +0.02(+0.12%) |
Aug 10, 2012 | 16.13 | 16.26 | 16.04 | 16.25 | 566,395 | -0.04(-0.25%) |
Aug 09, 2012 | 16.27 | 16.40 | 16.21 | 16.29 | 417,949 | -0.20(-1.22%) |
Aug 08, 2012 | 16.32 | 16.53 | 16.30 | 16.49 | 274,844 | -0.13(-0.81%) |
Aug 07, 2012 | 16.60 | 16.76 | 16.58 | 16.62 | 708,379 | +0.40(+2.44%) |
Aug 06, 2012 | 16.01 | 16.34 | 15.99 | 16.23 | 1,044,936 | +0.63(+4.05%) |
Aug 03, 2012 | 15.22 | 15.68 | 15.16 | 15.59 | 789,275 | +1.08(+7.41%) |
Aug 02, 2012 | 14.60 | 14.95 | 14.33 | 14.52 | 955,501 | -0.87(-5.64%) |
Aug 01, 2012 | 15.41 | 15.53 | 15.34 | 15.39 | 696,001 | -0.02(-0.13%) |
Jul 31, 2012 | 15.45 | 15.55 | 15.37 | 15.41 | 727,736 | -0.13(-0.87%) |
Jul 30, 2012 | 15.37 | 15.57 | 15.34 | 15.54 | 502,403 | +0.13(+0.87%) |
Jul 27, 2012 | 14.81 | 15.51 | 14.81 | 15.41 | 1,272,102 | +0.89(+6.11%) |
Jul 26, 2012 | 14.40 | 14.62 | 14.37 | 14.52 | 976,784 | +0.97(+7.15%) |
Jul 25, 2012 | 13.65 | 13.68 | 13.50 | 13.55 | 833,568 | +0.13(+0.95%) |
Jul 24, 2012 | 13.73 | 13.73 | 13.27 | 13.42 | 1,961,955 | -0.57(-4.08%) |
Jul 23, 2012 | 13.77 | 14.07 | 13.67 | 13.99 | 2,087,399 | -0.20(-1.42%) |
Jul 20, 2012 | 14.34 | 14.47 | 14.12 | 14.20 | 2,254,927 | -1.03(-6.76%) |
Jul 19, 2012 | 15.22 | 15.29 | 15.09 | 15.22 | 788,811 | +0.05(+0.31%) |
Jul 18, 2012 | 15.00 | 15.19 | 15.00 | 15.18 | 885,492 | -0.01(-0.04%) |
Jul 17, 2012 | 15.25 | 15.26 | 14.90 | 15.18 | 257,810 | +0.13(+0.85%) |
Jul 16, 2012 | 15.01 | 15.10 | 14.85 | 15.06 | 452,732 | -0.25(-1.63%) |
Jul 13, 2012 | 15.09 | 15.35 | 15.09 | 15.31 | 442,891 | +0.15(+0.98%) |
Jul 12, 2012 | 15.12 | 15.18 | 14.98 | 15.16 | 510,505 | -0.35(-2.26%) |
Jul 11, 2012 | 15.45 | 15.61 | 15.40 | 15.51 | 837,580 | +0.30(+1.99%) |
Jul 10, 2012 | 15.58 | 15.59 | 15.16 | 15.20 | 421,057 | -0.17(-1.09%) |
Jul 09, 2012 | 15.37 | 15.40 | 15.24 | 15.37 | 482,896 | -0.10(-0.65%) |
Jul 06, 2012 | 15.55 | 15.57 | 15.32 | 15.47 | 913,195 | -0.54(-3.40%) |
Jul 05, 2012 | 16.09 | 16.11 | 15.93 | 16.02 | 1,170,684 | -0.81(-4.83%) |
Jul 03, 2012 | 16.61 | 16.85 | 16.58 | 16.83 | 651,814 | +0.13(+0.81%) |
Jul 02, 2012 | 16.58 | 16.72 | 16.45 | 16.70 | 653,750 | +0.02(+0.12%) |
Jun 29, 2012 | 16.37 | 16.73 | 16.33 | 16.68 | 3,133,316 | +1.13(+7.27%) |
Jun 28, 2012 | 15.35 | 15.55 | 15.25 | 15.55 | 664,671 | +0.17(+1.14%) |
Jun 27, 2012 | 15.12 | 15.43 | 15.06 | 15.37 | 699,638 | +0.24(+1.60%) |
Jun 26, 2012 | 15.25 | 15.30 | 14.98 | 15.13 | 479,750 | -0.17(-1.14%) |
Jun 25, 2012 | 15.47 | 15.47 | 15.24 | 15.31 | 908,101 | -0.80(-4.97%) |
Jun 22, 2012 | 16.23 | 16.23 | 15.94 | 16.11 | 985,356 | +0.67(+4.31%) |
Jun 21, 2012 | 16.16 | 16.18 | 15.43 | 15.44 | 1,495,518 | -0.43(-2.69%) |
Jun 20, 2012 | 15.73 | 16.00 | 15.65 | 15.87 | 1,278,194 | +0.29(+1.85%) |
Jun 19, 2012 | 15.42 | 15.69 | 15.37 | 15.58 | 1,620,319 | +0.50(+3.29%) |
Jun 18, 2012 | 15.20 | 15.25 | 15.04 | 15.08 | 1,736,006 | -0.56(-3.59%) |
Jun 15, 2012 | 15.55 | 15.69 | 15.45 | 15.64 | 2,025,884 | +0.05(+0.34%) |
Jun 14, 2012 | 15.42 | 15.72 | 15.38 | 15.59 | 2,715,089 | +0.26(+1.71%) |
Jun 13, 2012 | 15.23 | 15.46 | 15.19 | 15.33 | 949,718 | +0.11(+0.73%) |
Jun 12, 2012 | 15.17 | 15.25 | 14.89 | 15.22 | 1,969,598 | +0.25(+1.66%) |
Jun 11, 2012 | 15.56 | 15.58 | 14.94 | 14.97 | 1,779,884 | -0.35(-2.30%) |
Jun 08, 2012 | 15.01 | 15.37 | 14.96 | 15.32 | 1,237,131 | +0.38(+2.54%) |
Jun 07, 2012 | 15.24 | 15.27 | 14.92 | 14.95 | 1,791,122 | -0.14(-0.91%) |
Jun 06, 2012 | 14.66 | 15.10 | 14.66 | 15.08 | 2,665,784 | +0.59(+4.06%) |
Jun 05, 2012 | 14.49 | 14.64 | 14.40 | 14.49 | 1,220,969 | +0.01(+0.04%) |
Jun 04, 2012 | 14.43 | 14.53 | 14.38 | 14.49 | 2,215,247 | +0.61(+4.38%) |
Jun 01, 2012 | 13.89 | 14.01 | 13.72 | 13.88 | 1,268,040 | -0.09(-0.61%) |
May 31, 2012 | 13.96 | 14.02 | 13.72 | 13.96 | 1,540,040 | +0.07(+0.52%) |
May 30, 2012 | 14.13 | 14.15 | 13.86 | 13.89 | 2,150,429 | -0.49(-3.41%) |
May 29, 2012 | 14.48 | 14.52 | 14.23 | 14.38 | 1,495,389 | -0.58(-3.89%) |
May 25, 2012 | 14.92 | 15.08 | 14.89 | 14.96 | 410,204 | -0.03(-0.17%) |
May 24, 2012 | 15.17 | 15.27 | 14.90 | 14.99 | 481,853 | -0.18(-1.16%) |
May 23, 2012 | 15.23 | 15.23 | 14.85 | 15.17 | 942,183 | -0.26(-1.69%) |
May 22, 2012 | 15.57 | 15.71 | 15.34 | 15.43 | 1,307,297 | -0.09(-0.55%) |
May 21, 2012 | 15.20 | 15.52 | 15.20 | 15.51 | 1,239,916 | +0.19(+1.24%) |
May 18, 2012 | 15.40 | 15.46 | 15.26 | 15.32 | 1,019,963 | +0.35(+2.36%) |
May 17, 2012 | 15.14 | 15.15 | 14.95 | 14.97 | 1,599,560 | -0.17(-1.12%) |
May 16, 2012 | 15.50 | 15.63 | 15.14 | 15.14 | 2,362,619 | -0.24(-1.53%) |
May 15, 2012 | 15.57 | 15.71 | 15.37 | 15.38 | 2,244,776 | -0.46(-2.89%) |
May 14, 2012 | 15.91 | 15.96 | 15.80 | 15.83 | 1,050,236 | -0.45(-2.77%) |
May 11, 2012 | 16.12 | 16.54 | 16.11 | 16.29 | 1,070,834 | -0.26(-1.58%) |
May 10, 2012 | 16.66 | 16.73 | 16.53 | 16.55 | 1,088,674 | +0.48(+2.97%) |
May 09, 2012 | 15.93 | 16.17 | 15.89 | 16.07 | 1,647,640 | -0.69(-4.10%) |
May 08, 2012 | 16.76 | 16.81 | 16.52 | 16.76 | 630,942 | -0.10(-0.62%) |
May 07, 2012 | 16.59 | 16.93 | 16.59 | 16.86 | 1,554,191 | +0.45(+2.75%) |
May 04, 2012 | 16.52 | 16.59 | 16.34 | 16.41 | 1,138,755 | +0.05(+0.32%) |
May 03, 2012 | 16.45 | 16.53 | 16.30 | 16.36 | 542,768 | -0.10(-0.64%) |
May 02, 2012 | 16.31 | 16.49 | 16.25 | 16.46 | 1,435,053 | -0.64(-3.75%) |
May 01, 2012 | 17.06 | 17.31 | 17.00 | 17.10 | 230,800 | +0.08(+0.46%) |
Apr 30, 2012 | 17.12 | 17.12 | 16.87 | 17.02 | 519,735 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,646 | +0.20(+1.15%) |
Apr 26, 2012 | 16.78 | 17.12 | 16.78 | 17.09 | 1,366,332 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.34 | 17.06 | 17.17 | 1,564,667 | +0.37(+2.22%) |
Apr 24, 2012 | 16.53 | 16.86 | 16.53 | 16.80 | 772,703 | +0.31(+1.86%) |
Apr 23, 2012 | 16.36 | 16.49 | 16.26 | 16.49 | 920,170 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.72 | 16.83 | 1,064,260 | +0.35(+2.10%) |
Apr 19, 2012 | 16.59 | 16.68 | 16.42 | 16.48 | 1,640,870 | -0.41(-2.40%) |
Apr 18, 2012 | 16.84 | 17.07 | 16.80 | 16.89 | 1,026,384 | -0.59(-3.40%) |
Apr 17, 2012 | 17.23 | 17.53 | 17.16 | 17.48 | 342,499 | +0.42(+2.45%) |
Apr 16, 2012 | 17.19 | 17.25 | 16.91 | 17.06 | 551,215 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.04 | 17.09 | 509,757 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.48 | 17.76 | 542,742 | +0.01(+0.07%) |
Apr 11, 2012 | 17.76 | 17.83 | 17.65 | 17.74 | 646,558 | +0.54(+3.12%) |
Apr 10, 2012 | 17.61 | 17.65 | 17.19 | 17.21 | 1,143,326 | -0.44(-2.48%) |
Apr 09, 2012 | 17.63 | 17.72 | 17.55 | 17.65 | 1,152,191 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.65 | 17.84 | 390,268 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.27 | 17.93 | 18.06 | 964,078 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.55 | 632,471 | -0.71(-3.67%) |
Apr 02, 2012 | 18.82 | 19.31 | 18.80 | 19.26 | 154,043 | +0.10(+0.55%) |
Mar 30, 2012 | 19.16 | 19.20 | 18.93 | 19.16 | 110,208 | +0.22(+1.17%) |
Mar 29, 2012 | 18.75 | 18.95 | 18.73 | 18.93 | 184,153 | -0.03(-0.14%) |
Mar 28, 2012 | 19.35 | 19.35 | 18.88 | 18.96 | 416,221 | -0.45(-2.32%) |
Mar 27, 2012 | 19.63 | 19.63 | 19.41 | 19.41 | 110,816 | -0.36(-1.82%) |
Mar 26, 2012 | 19.69 | 19.79 | 19.60 | 19.77 | 174,489 | +0.05(+0.27%) |
Mar 23, 2012 | 19.63 | 19.74 | 19.50 | 19.72 | 118,218 | -0.06(-0.30%) |
Mar 22, 2012 | 19.76 | 19.85 | 19.67 | 19.78 | 633,761 | -0.31(-1.56%) |
Mar 21, 2012 | 20.35 | 20.35 | 20.03 | 20.09 | 190,543 | -0.35(-1.70%) |
Mar 20, 2012 | 20.28 | 20.51 | 20.18 | 20.44 | 85,797 | -0.07(-0.35%) |
Mar 19, 2012 | 20.23 | 20.57 | 20.20 | 20.51 | 104,143 | +0.39(+1.95%) |
Mar 16, 2012 | 19.99 | 20.18 | 19.95 | 20.12 | 40,918 | +0.15(+0.75%) |
Mar 15, 2012 | 19.71 | 19.99 | 19.61 | 19.97 | 127,403 | +0.18(+0.93%) |
Mar 14, 2012 | 19.93 | 19.97 | 19.68 | 19.78 | 104,802 | -0.14(-0.72%) |
Mar 13, 2012 | 19.50 | 19.95 | 19.48 | 19.93 | 132,103 | +0.52(+2.66%) |
Mar 12, 2012 | 19.50 | 19.50 | 19.30 | 19.41 | 101,731 | -0.16(-0.83%) |
Mar 09, 2012 | 19.55 | 19.67 | 19.49 | 19.57 | 86,568 | -0.30(-1.51%) |
Mar 08, 2012 | 19.60 | 19.95 | 19.54 | 19.87 | 56,067 | +0.54(+2.81%) |
Mar 07, 2012 | 19.23 | 19.38 | 19.10 | 19.33 | 184,110 | +0.12(+0.61%) |
Mar 06, 2012 | 19.52 | 19.55 | 19.16 | 19.21 | 98,418 | -0.99(-4.89%) |
Mar 05, 2012 | 20.25 | 20.25 | 20.06 | 20.20 | 43,844 | -0.17(-0.83%) |
Mar 02, 2012 | 20.43 | 20.46 | 20.31 | 20.37 | 75,555 | -0.22(-1.05%) |
Mar 01, 2012 | 20.52 | 20.64 | 20.47 | 20.59 | 109,431 | +0.20(+0.99%) |
Feb 29, 2012 | 20.76 | 20.80 | 20.32 | 20.38 | 961,014 | -0.32(-1.55%) |
Feb 28, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 371,034 | +0.07(+0.35%) |
Feb 27, 2012 | 20.42 | 20.67 | 20.33 | 20.63 | 60,482 | -0.03(-0.16%) |
Feb 24, 2012 | 20.54 | 20.70 | 20.52 | 20.67 | 63,752 | +0.10(+0.48%) |
Feb 23, 2012 | 20.46 | 20.57 | 20.27 | 20.57 | 61,242 | +0.01(+0.03%) |
Feb 22, 2012 | 20.72 | 20.72 | 20.55 | 20.56 | 103,683 | -0.22(-1.07%) |
Feb 21, 2012 | 20.84 | 21.00 | 20.76 | 20.78 | 100,807 | +0.12(+0.60%) |
Feb 17, 2012 | 20.66 | 20.69 | 20.50 | 20.66 | 147,648 | +0.16(+0.80%) |
Feb 16, 2012 | 20.01 | 20.53 | 19.94 | 20.50 | 205,649 | +0.01(+0.03%) |
Feb 15, 2012 | 20.74 | 20.74 | 20.44 | 20.49 | 107,913 | -0.27(-1.29%) |
Feb 14, 2012 | 20.89 | 20.99 | 20.58 | 20.76 | 338,429 | -0.29(-1.37%) |
Feb 13, 2012 | 21.12 | 21.14 | 20.97 | 21.05 | 39,329 | +0.12(+0.56%) |
Feb 10, 2012 | 20.97 | 21.08 | 20.86 | 20.93 | 161,249 | -0.56(-2.62%) |
Feb 09, 2012 | 21.46 | 21.52 | 21.35 | 21.49 | 47,514 | +0.12(+0.58%) |
Feb 08, 2012 | 21.26 | 21.42 | 21.15 | 21.37 | 145,660 | +0.22(+1.05%) |
Feb 07, 2012 | 20.95 | 21.23 | 20.80 | 21.14 | 148,095 | +0.23(+1.09%) |
Feb 06, 2012 | 20.83 | 21.00 | 20.73 | 20.91 | 651,961 | -0.22(-1.05%) |
Feb 03, 2012 | 20.75 | 21.17 | 20.72 | 21.14 | 429,103 | +0.27(+1.32%) |
Feb 02, 2012 | 20.70 | 20.89 | 20.68 | 20.86 | 48,788 | +0.20(+0.98%) |
Feb 01, 2012 | 20.57 | 20.84 | 20.57 | 20.66 | 130,155 | +0.43(+2.13%) |
Jan 31, 2012 | 20.38 | 20.38 | 20.04 | 20.23 | 82,058 | +0.06(+0.29%) |
Jan 30, 2012 | 20.12 | 20.22 | 20.06 | 20.17 | 129,333 | -0.47(-2.28%) |
Jan 27, 2012 | 20.39 | 20.64 | 20.39 | 20.64 | 213,469 | +0.16(+0.80%) |
Jan 26, 2012 | 20.73 | 20.73 | 20.41 | 20.48 | 92,379 | +0.07(+0.32%) |
Jan 25, 2012 | 19.97 | 20.49 | 19.87 | 20.41 | 43,450 | +0.20(+0.97%) |
Jan 24, 2012 | 19.89 | 20.23 | 19.87 | 20.21 | 303,034 | +0.03(+0.13%) |
Jan 23, 2012 | 20.18 | 20.33 | 20.01 | 20.19 | 97,457 | +0.10(+0.49%) |
Jan 20, 2012 | 19.91 | 20.10 | 19.87 | 20.09 | 160,108 | +0.06(+0.29%) |
Jan 19, 2012 | 19.81 | 20.06 | 19.71 | 20.03 | 330,907 | +0.48(+2.44%) |
Jan 18, 2012 | 19.38 | 19.57 | 19.34 | 19.55 | 117,219 | +0.16(+0.81%) |
Jan 17, 2012 | 19.34 | 19.52 | 19.26 | 19.40 | 35,990 | +0.25(+1.33%) |
Jan 13, 2012 | 19.17 | 19.18 | 18.90 | 19.14 | 75,511 | -0.28(-1.45%) |
Jan 12, 2012 | 19.47 | 19.59 | 19.25 | 19.42 | 587,930 | +0.22(+1.12%) |
Jan 11, 2012 | 19.14 | 19.29 | 18.99 | 19.21 | 43,077 | -0.10(-0.51%) |
Jan 10, 2012 | 19.25 | 19.35 | 19.21 | 19.31 | 78,130 | +0.48(+2.57%) |
Jan 09, 2012 | 18.97 | 18.97 | 18.66 | 18.82 | 80,242 | +0.11(+0.59%) |
Jan 06, 2012 | 19.03 | 19.03 | 18.65 | 18.71 | 167,556 | -0.35(-1.82%) |
Jan 05, 2012 | 19.12 | 19.13 | 18.89 | 19.06 | 142,746 | -0.71(-3.60%) |
Jan 04, 2012 | 19.76 | 19.82 | 19.56 | 19.77 | 89,026 | -0.02(-0.10%) |
Dec 30, 2011 | 19.72 | 19.85 | 19.65 | 19.79 | 370,855 | +0.07(+0.37%) |
Dec 29, 2011 | 19.14 | 19.72 | 19.10 | 19.72 | 503,901 | +0.53(+2.76%) |
Dec 28, 2011 | 19.70 | 19.70 | 19.10 | 19.19 | 75,097 | -0.56(-2.81%) |
Dec 27, 2011 | 19.69 | 19.83 | 19.61 | 19.74 | 67,493 | -0.06(-0.30%) |
Dec 23, 2011 | 19.76 | 19.81 | 19.69 | 19.80 | 126,143 | +0.37(+1.92%) |
Dec 21, 2011 | 19.46 | 19.48 | 19.25 | 19.43 | 174,079 | -0.27(-1.39%) |
Dec 20, 2011 | 19.33 | 19.70 | 19.33 | 19.70 | 400,065 | +0.92(+4.87%) |
Dec 19, 2011 | 19.11 | 19.15 | 18.76 | 18.79 | 73,228 | +0.05(+0.29%) |
Dec 16, 2011 | 18.78 | 18.87 | 18.62 | 18.73 | 120,378 | -0.02(-0.13%) |
Dec 15, 2011 | 19.00 | 19.00 | 18.75 | 18.76 | 106,430 | +0.08(+0.42%) |
Dec 14, 2011 | 18.83 | 18.95 | 18.64 | 18.68 | 99,645 | -0.16(-0.84%) |
Dec 13, 2011 | 19.39 | 19.52 | 18.72 | 18.84 | 136,152 | -0.66(-3.40%) |
Dec 12, 2011 | 19.71 | 19.71 | 19.36 | 19.50 | 196,490 | -0.85(-4.19%) |
Dec 09, 2011 | 20.06 | 20.41 | 20.06 | 20.35 | 544,385 | +0.56(+2.83%) |
Dec 08, 2011 | 20.20 | 20.30 | 19.73 | 19.79 | 203,732 | -0.72(-3.53%) |
Dec 07, 2011 | 20.15 | 20.66 | 20.00 | 20.52 | 597,477 | -0.09(-0.44%) |
Dec 06, 2011 | 20.46 | 20.71 | 20.37 | 20.61 | 118,538 | +0.20(+0.98%) |
Dec 05, 2011 | 20.66 | 20.69 | 20.27 | 20.41 | 182,999 | +0.38(+1.92%) |
Dec 02, 2011 | 20.38 | 20.38 | 20.01 | 20.02 | 106,987 | +0.17(+0.86%) |
Dec 01, 2011 | 19.93 | 20.04 | 19.79 | 19.85 | 91,725 | -0.17(-0.85%) |
Nov 30, 2011 | 19.81 | 20.05 | 19.71 | 20.02 | 435,926 | +1.16(+6.13%) |
Nov 29, 2011 | 18.90 | 19.03 | 18.81 | 18.87 | 265,527 | -0.03(-0.16%) |
Nov 28, 2011 | 18.92 | 19.03 | 18.75 | 18.90 | 296,799 | +1.04(+5.79%) |
Nov 25, 2011 | 17.88 | 18.11 | 17.84 | 17.86 | 93,021 | -0.21(-1.18%) |
Nov 23, 2011 | 18.47 | 18.52 | 18.05 | 18.08 | 260,664 | -0.66(-3.54%) |
Nov 22, 2011 | 18.87 | 18.91 | 18.62 | 18.74 | 163,213 | -0.32(-1.66%) |
Nov 21, 2011 | 19.17 | 19.17 | 18.91 | 19.06 | 282,830 | -0.50(-2.55%) |
Nov 18, 2011 | 19.75 | 19.79 | 19.50 | 19.56 | 618,377 | +0.30(+1.58%) |
Nov 17, 2011 | 19.56 | 19.64 | 19.17 | 19.25 | 194,035 | -0.11(-0.57%) |
Nov 16, 2011 | 19.51 | 19.76 | 19.32 | 19.36 | 322,472 | -0.25(-1.27%) |
Nov 15, 2011 | 19.56 | 19.73 | 19.42 | 19.61 | 236,454 | -0.17(-0.86%) |
Nov 14, 2011 | 20.05 | 20.05 | 19.68 | 19.78 | 300,708 | -0.74(-3.59%) |
Nov 11, 2011 | 20.33 | 20.70 | 20.32 | 20.52 | 295,426 | +0.69(+3.50%) |
Nov 10, 2011 | 19.97 | 20.04 | 19.57 | 19.82 | 262,722 | +0.35(+1.78%) |
Nov 09, 2011 | 19.88 | 19.90 | 19.42 | 19.48 | 283,272 | -1.49(-7.11%) |
Nov 08, 2011 | 20.72 | 21.05 | 20.52 | 20.97 | 177,523 | +0.25(+1.20%) |
Nov 07, 2011 | 20.76 | 20.76 | 20.34 | 20.72 | 502,453 | +0.16(+0.77%) |
Nov 04, 2011 | 20.70 | 20.77 | 20.39 | 20.56 | 537,117 | -0.61(-2.90%) |
Nov 03, 2011 | 20.91 | 21.22 | 20.54 | 21.18 | 371,365 | +0.69(+3.39%) |
Nov 02, 2011 | 20.65 | 20.68 | 20.25 | 20.48 | 390,218 | +0.14(+0.69%) |
Nov 01, 2011 | 20.36 | 20.65 | 20.16 | 20.34 | 1,455,958 | -1.11(-5.19%) |
Oct 31, 2011 | 22.17 | 22.27 | 21.42 | 21.46 | 549,498 | -1.23(-5.42%) |
Oct 28, 2011 | 22.59 | 22.75 | 22.52 | 22.69 | 248,428 | -0.44(-1.92%) |
Oct 27, 2011 | 22.68 | 23.29 | 22.53 | 23.13 | 641,080 | +1.63(+7.56%) |
Oct 26, 2011 | 21.68 | 21.74 | 21.11 | 21.50 | 176,365 | +0.25(+1.17%) |
Oct 25, 2011 | 21.47 | 21.57 | 21.17 | 21.25 | 470,082 | -0.42(-1.94%) |
Oct 24, 2011 | 21.29 | 21.74 | 21.25 | 21.68 | 211,300 | +0.27(+1.28%) |
Oct 21, 2011 | 21.27 | 21.49 | 21.17 | 21.40 | 362,382 | +0.58(+2.78%) |
Oct 20, 2011 | 20.97 | 21.01 | 20.36 | 20.82 | 457,338 | -0.13(-0.64%) |
Oct 19, 2011 | 21.33 | 21.35 | 20.90 | 20.96 | 577,907 | -0.52(-2.41%) |
Oct 18, 2011 | 21.01 | 21.67 | 20.74 | 21.47 | 562,654 | +0.41(+1.94%) |
Oct 17, 2011 | 21.61 | 21.61 | 21.02 | 21.07 | 98,912 | -0.69(-3.19%) |
Oct 14, 2011 | 21.74 | 21.81 | 21.52 | 21.76 | 96,661 | +0.23(+1.07%) |
Oct 13, 2011 | 21.28 | 21.58 | 21.09 | 21.53 | 144,219 | -0.04(-0.17%) |
Oct 12, 2011 | 21.50 | 21.75 | 21.44 | 21.57 | 197,405 | +0.34(+1.61%) |
Oct 11, 2011 | 20.77 | 21.25 | 20.71 | 21.22 | 1,511,905 | +0.07(+0.32%) |
Oct 10, 2011 | 20.82 | 21.18 | 20.82 | 21.16 | 333,321 | +0.73(+3.58%) |
Oct 07, 2011 | 20.62 | 20.76 | 20.36 | 20.43 | 237,995 | -0.07(-0.36%) |
Oct 06, 2011 | 20.27 | 20.52 | 20.21 | 20.50 | 355,584 | +0.58(+2.93%) |
Oct 05, 2011 | 19.47 | 19.96 | 19.34 | 19.92 | 472,861 | +0.32(+1.65%) |
Oct 04, 2011 | 18.70 | 19.65 | 18.49 | 19.59 | 653,371 | +0.75(+4.01%) |
Oct 03, 2011 | 19.34 | 19.56 | 18.77 | 18.84 | 130,392 | -0.85(-4.30%) |
Sep 30, 2011 | 19.85 | 20.07 | 19.66 | 19.68 | 98,392 | -0.57(-2.83%) |
Sep 29, 2011 | 20.40 | 20.49 | 19.93 | 20.26 | 157,873 | +0.68(+3.45%) |
Sep 28, 2011 | 20.02 | 20.30 | 19.56 | 19.58 | 178,622 | -0.34(-1.71%) |
Sep 27, 2011 | 20.02 | 20.37 | 19.79 | 19.92 | 189,006 | +0.42(+2.15%) |
Sep 26, 2011 | 19.04 | 19.56 | 18.67 | 19.50 | 174,079 | +0.66(+3.49%) |
Sep 23, 2011 | 18.31 | 18.87 | 18.27 | 18.84 | 134,187 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.56 | 18.05 | 18.32 | 204,587 | -0.63(-3.31%) |
Sep 21, 2011 | 19.61 | 19.73 | 18.94 | 18.95 | 158,481 | -0.72(-3.65%) |
Sep 20, 2011 | 19.72 | 19.95 | 19.54 | 19.67 | 195,608 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.85 | 19.30 | 19.69 | 318,369 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.28 | 19.87 | 20.23 | 206,415 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,933 | +0.77(+3.93%) |
Sep 14, 2011 | 19.08 | 19.70 | 18.64 | 19.53 | 780,921 | +0.62(+3.25%) |
Sep 13, 2011 | 18.48 | 18.96 | 18.38 | 18.92 | 150,523 | +0.46(+2.51%) |
Sep 12, 2011 | 18.28 | 18.55 | 17.90 | 18.45 | 355,906 | -0.30(-1.59%) |
Sep 09, 2011 | 19.15 | 19.24 | 18.64 | 18.75 | 285,470 | -1.13(-5.70%) |
Sep 08, 2011 | 19.95 | 20.24 | 19.84 | 19.89 | 294,782 | -0.33(-1.63%) |
Sep 07, 2011 | 19.71 | 20.23 | 19.61 | 20.21 | 454,719 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.28 | 19.83 | 1,548,356 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,260 | -0.68(-3.16%) |