Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.38 | 23.43 | 23.14 | 23.28 | 161,324 | +0.02(+0.10%) |
Aug 30, 2012 | 23.17 | 23.29 | 23.14 | 23.26 | 36,658 | -0.02(-0.10%) |
Aug 29, 2012 | 23.28 | 23.37 | 23.19 | 23.28 | 49,606 | -0.03(-0.14%) |
Aug 27, 2012 | 23.38 | 23.38 | 23.26 | 23.31 | 36,175 | +0.01(+0.05%) |
Aug 24, 2012 | 23.12 | 23.36 | 23.10 | 23.30 | 28,025 | +0.29(+1.27%) |
Aug 23, 2012 | 23.02 | 23.04 | 22.92 | 23.01 | 53,696 | -0.04(-0.15%) |
Aug 22, 2012 | 22.94 | 23.10 | 22.89 | 23.04 | 368,406 | +0.07(+0.29%) |
Aug 21, 2012 | 23.16 | 23.21 | 22.93 | 22.98 | 399,186 | -0.15(-0.63%) |
Aug 20, 2012 | 23.07 | 23.12 | 23.00 | 23.12 | 323,972 | -0.02(-0.09%) |
Aug 17, 2012 | 23.22 | 23.25 | 22.94 | 23.14 | 342,326 | -0.04(-0.19%) |
Aug 16, 2012 | 23.18 | 23.29 | 23.10 | 23.19 | 187,556 | -0.08(-0.32%) |
Aug 15, 2012 | 23.07 | 23.30 | 23.07 | 23.26 | 1,148,733 | +0.10(+0.43%) |
Aug 14, 2012 | 23.19 | 23.19 | 23.11 | 23.16 | 782,860 | +0.11(+0.46%) |
Aug 13, 2012 | 23.02 | 23.06 | 22.93 | 23.06 | 27,004 | -0.06(-0.24%) |
Aug 10, 2012 | 22.93 | 23.12 | 22.86 | 23.11 | 38,424 | +0.15(+0.66%) |
Aug 09, 2012 | 22.93 | 23.02 | 22.83 | 22.96 | 84,223 | +0.06(+0.28%) |
Aug 08, 2012 | 23.09 | 23.09 | 22.89 | 22.90 | 377,254 | -0.23(-0.99%) |
Aug 07, 2012 | 23.09 | 23.20 | 23.06 | 23.13 | 109,103 | +0.13(+0.55%) |
Aug 06, 2012 | 22.83 | 23.06 | 22.79 | 23.00 | 192,469 | +0.21(+0.92%) |
Aug 03, 2012 | 22.74 | 22.91 | 22.74 | 22.79 | 85,218 | +0.27(+1.20%) |
Aug 02, 2012 | 22.53 | 22.66 | 22.38 | 22.52 | 318,601 | -0.17(-0.75%) |
Aug 01, 2012 | 22.99 | 23.12 | 22.69 | 22.69 | 566,717 | -0.20(-0.86%) |
Jul 31, 2012 | 23.17 | 23.18 | 22.89 | 22.89 | 107,524 | -0.25(-1.08%) |
Jul 30, 2012 | 23.30 | 23.30 | 23.10 | 23.14 | 174,489 | -0.30(-1.30%) |
Jul 27, 2012 | 23.34 | 23.54 | 23.26 | 23.44 | 54,532 | +0.33(+1.42%) |
Jul 26, 2012 | 23.19 | 23.27 | 23.09 | 23.12 | 158,509 | +0.34(+1.51%) |
Jul 25, 2012 | 23.04 | 23.04 | 22.70 | 22.77 | 104,442 | -0.01(-0.05%) |
Jul 24, 2012 | 23.12 | 23.12 | 22.67 | 22.78 | 74,036 | -0.24(-1.03%) |
Jul 23, 2012 | 23.15 | 23.15 | 22.92 | 23.02 | 75,800 | -0.42(-1.81%) |
Jul 20, 2012 | 23.70 | 23.75 | 23.33 | 23.44 | 60,136 | -0.36(-1.51%) |
Jul 19, 2012 | 24.01 | 24.01 | 23.75 | 23.80 | 297,573 | -0.15(-0.64%) |
Jul 18, 2012 | 24.02 | 24.17 | 23.94 | 23.96 | 103,913 | +0.08(+0.31%) |
Jul 17, 2012 | 23.76 | 23.99 | 23.55 | 23.88 | 149,119 | +0.17(+0.73%) |
Jul 16, 2012 | 23.52 | 23.75 | 23.52 | 23.71 | 172,018 | +0.45(+1.94%) |
Jul 13, 2012 | 23.27 | 23.34 | 23.19 | 23.26 | 35,854 | +0.10(+0.43%) |
Jul 12, 2012 | 22.85 | 23.24 | 22.78 | 23.16 | 132,740 | +0.18(+0.79%) |
Jul 11, 2012 | 23.12 | 23.12 | 22.81 | 22.98 | 52,718 | -0.11(-0.46%) |
Jul 10, 2012 | 23.72 | 23.75 | 23.02 | 23.08 | 62,033 | -0.54(-2.28%) |
Jul 09, 2012 | 23.35 | 23.64 | 23.35 | 23.62 | 196,704 | +0.23(+0.98%) |
Jul 06, 2012 | 23.53 | 23.53 | 23.28 | 23.39 | 89,619 | -0.22(-0.92%) |
Jul 05, 2012 | 23.56 | 23.76 | 23.56 | 23.61 | 235,206 | -0.16(-0.67%) |
Jul 03, 2012 | 23.69 | 23.83 | 23.58 | 23.77 | 283,155 | +0.13(+0.54%) |
Jul 02, 2012 | 23.58 | 23.65 | 23.46 | 23.64 | 507,902 | +0.16(+0.67%) |
Jun 29, 2012 | 23.51 | 23.51 | 23.40 | 23.48 | 77,992 | +0.39(+1.70%) |
Jun 28, 2012 | 22.95 | 23.09 | 22.75 | 23.09 | 56,526 | +0.00(+0.00%) |
Jun 27, 2012 | 22.89 | 23.14 | 22.83 | 23.09 | 178,132 | +0.36(+1.57%) |
Jun 26, 2012 | 22.76 | 22.80 | 22.69 | 22.74 | 47,509 | +0.02(+0.07%) |
Jun 25, 2012 | 22.74 | 22.78 | 22.68 | 22.72 | 316,703 | -0.25(-1.07%) |
Jun 22, 2012 | 22.82 | 23.00 | 22.74 | 22.97 | 99,444 | +0.25(+1.08%) |
Jun 21, 2012 | 23.06 | 23.06 | 22.66 | 22.72 | 77,068 | -0.28(-1.20%) |
Jun 20, 2012 | 23.01 | 23.08 | 22.87 | 23.00 | 34,068 | -0.02(-0.09%) |
Jun 19, 2012 | 22.89 | 23.07 | 22.89 | 23.02 | 77,790 | +0.21(+0.94%) |
Jun 18, 2012 | 22.58 | 22.84 | 22.55 | 22.80 | 113,026 | +0.21(+0.95%) |
Jun 15, 2012 | 22.43 | 22.63 | 22.42 | 22.59 | 41,094 | +0.27(+1.19%) |
Jun 14, 2012 | 22.27 | 22.40 | 22.19 | 22.32 | 114,363 | +0.19(+0.85%) |
Jun 13, 2012 | 22.27 | 22.39 | 22.07 | 22.14 | 54,818 | -0.16(-0.72%) |
Jun 12, 2012 | 21.99 | 22.30 | 21.86 | 22.30 | 257,203 | +0.36(+1.62%) |
Jun 11, 2012 | 22.44 | 22.44 | 21.93 | 21.94 | 3,977,486 | -0.34(-1.51%) |
Jun 08, 2012 | 22.02 | 22.30 | 21.92 | 22.28 | 130,801 | +0.26(+1.17%) |
Jun 07, 2012 | 22.36 | 22.36 | 21.98 | 22.02 | 39,653 | -0.10(-0.46%) |
Jun 06, 2012 | 21.90 | 22.12 | 21.88 | 22.12 | 49,049 | +0.33(+1.50%) |
Jun 05, 2012 | 21.52 | 21.85 | 21.52 | 21.79 | 3,724,208 | +0.17(+0.80%) |
Jun 04, 2012 | 21.49 | 21.66 | 21.41 | 21.62 | 254,191 | +0.13(+0.63%) |
Jun 01, 2012 | 21.55 | 21.71 | 21.44 | 21.49 | 527,324 | -0.48(-2.19%) |
May 31, 2012 | 22.17 | 22.17 | 21.81 | 21.97 | 274,816 | -0.14(-0.64%) |
May 30, 2012 | 22.12 | 22.23 | 22.07 | 22.11 | 952,408 | -0.22(-0.97%) |
May 29, 2012 | 22.37 | 22.47 | 22.25 | 22.33 | 61,622 | +0.12(+0.55%) |
May 25, 2012 | 22.12 | 22.28 | 22.12 | 22.21 | 936,316 | +0.10(+0.45%) |
May 24, 2012 | 21.89 | 22.14 | 21.89 | 22.11 | 401,628 | +0.22(+1.01%) |
May 23, 2012 | 21.85 | 21.91 | 21.61 | 21.89 | 37,304 | -0.09(-0.43%) |
May 22, 2012 | 21.97 | 22.17 | 21.94 | 21.98 | 36,342 | +0.05(+0.22%) |
May 21, 2012 | 21.62 | 21.96 | 21.62 | 21.93 | 43,645 | +0.36(+1.68%) |
May 18, 2012 | 21.89 | 21.89 | 21.50 | 21.57 | 67,209 | -0.26(-1.21%) |
May 17, 2012 | 22.21 | 22.21 | 21.83 | 21.83 | 110,290 | -0.34(-1.53%) |
May 16, 2012 | 22.15 | 22.30 | 22.15 | 22.17 | 80,779 | +0.06(+0.27%) |
May 15, 2012 | 22.34 | 22.34 | 22.04 | 22.11 | 79,106 | -0.21(-0.92%) |
May 14, 2012 | 22.38 | 22.43 | 22.20 | 22.32 | 292,862 | -0.19(-0.82%) |
May 11, 2012 | 22.42 | 22.57 | 22.42 | 22.51 | 48,234 | +0.23(+1.04%) |
May 10, 2012 | 22.33 | 22.40 | 22.24 | 22.27 | 39,602 | +0.10(+0.43%) |
May 09, 2012 | 22.27 | 22.31 | 22.07 | 22.18 | 49,143 | -0.28(-1.25%) |
May 08, 2012 | 22.38 | 22.46 | 22.08 | 22.46 | 45,452 | -0.09(-0.42%) |
May 07, 2012 | 22.16 | 22.61 | 22.16 | 22.55 | 1,106,720 | +0.23(+1.04%) |
May 04, 2012 | 22.47 | 22.51 | 22.32 | 22.32 | 46,082 | -0.28(-1.24%) |
May 03, 2012 | 22.85 | 22.85 | 22.56 | 22.60 | 184,860 | -0.24(-1.05%) |
May 02, 2012 | 22.71 | 22.84 | 22.64 | 22.84 | 53,785 | +0.01(+0.03%) |
May 01, 2012 | 23.01 | 23.01 | 22.72 | 22.83 | 426,762 | -0.10(-0.45%) |
Apr 30, 2012 | 23.15 | 23.15 | 22.87 | 22.94 | 359,940 | -0.03(-0.12%) |
Apr 27, 2012 | 22.83 | 23.09 | 22.81 | 22.96 | 97,491 | +0.41(+1.84%) |
Apr 26, 2012 | 22.44 | 22.60 | 22.40 | 22.55 | 24,913 | +0.24(+1.08%) |
Apr 25, 2012 | 22.10 | 22.38 | 22.08 | 22.31 | 1,349,597 | +0.43(+1.95%) |
Apr 24, 2012 | 21.85 | 21.90 | 21.80 | 21.88 | 38,807 | +0.07(+0.33%) |
Apr 23, 2012 | 21.75 | 21.82 | 21.63 | 21.81 | 42,144 | -0.14(-0.63%) |
Apr 20, 2012 | 21.87 | 22.06 | 21.87 | 21.95 | 60,589 | +0.15(+0.69%) |
Apr 19, 2012 | 21.98 | 22.04 | 21.68 | 21.80 | 41,098 | -0.09(-0.40%) |
Apr 18, 2012 | 21.87 | 21.94 | 21.80 | 21.89 | 29,128 | -0.02(-0.09%) |
Apr 17, 2012 | 21.75 | 22.00 | 21.75 | 21.91 | 38,744 | +0.31(+1.43%) |
Apr 16, 2012 | 21.82 | 21.82 | 21.48 | 21.60 | 50,267 | -0.08(-0.35%) |
Apr 13, 2012 | 21.77 | 21.77 | 21.62 | 21.67 | 145,189 | -0.10(-0.47%) |
Apr 12, 2012 | 21.79 | 21.85 | 21.73 | 21.78 | 41,382 | +0.04(+0.18%) |
Apr 11, 2012 | 21.78 | 21.83 | 21.69 | 21.74 | 42,842 | +0.11(+0.53%) |
Apr 10, 2012 | 22.22 | 22.22 | 21.61 | 21.62 | 178,549 | -0.66(-2.98%) |
Apr 09, 2012 | 22.36 | 22.36 | 22.18 | 22.28 | 50,568 | -0.35(-1.53%) |
Apr 05, 2012 | 22.51 | 22.71 | 22.41 | 22.63 | 357,811 | +0.06(+0.26%) |
Apr 04, 2012 | 22.63 | 22.63 | 22.48 | 22.57 | 106,288 | -0.13(-0.57%) |
Apr 03, 2012 | 22.75 | 22.75 | 22.62 | 22.70 | 30,257 | +0.01(+0.03%) |
Apr 02, 2012 | 22.57 | 22.72 | 22.53 | 22.70 | 42,913 | +0.14(+0.61%) |
Mar 30, 2012 | 22.67 | 22.67 | 22.50 | 22.56 | 57,314 | +0.11(+0.48%) |
Mar 29, 2012 | 22.38 | 22.56 | 22.23 | 22.45 | 74,385 | +0.00(+0.00%) |
Mar 28, 2012 | 22.62 | 22.63 | 22.31 | 22.45 | 64,771 | -0.14(-0.61%) |
Mar 27, 2012 | 22.65 | 22.70 | 22.58 | 22.59 | 74,929 | -0.01(-0.03%) |
Mar 26, 2012 | 22.41 | 22.64 | 22.41 | 22.60 | 48,528 | +0.38(+1.73%) |
Mar 23, 2012 | 22.10 | 22.24 | 22.03 | 22.21 | 66,703 | +0.11(+0.52%) |
Mar 22, 2012 | 21.86 | 22.12 | 21.86 | 22.10 | 58,967 | +0.06(+0.25%) |
Mar 21, 2012 | 21.92 | 22.12 | 21.90 | 22.04 | 64,564 | +0.15(+0.69%) |
Mar 20, 2012 | 21.97 | 21.97 | 21.85 | 21.89 | 50,819 | -0.16(-0.72%) |
Mar 19, 2012 | 21.95 | 22.14 | 21.95 | 22.05 | 64,062 | +0.09(+0.41%) |
Mar 16, 2012 | 22.03 | 22.06 | 21.91 | 21.96 | 164,858 | -0.05(-0.23%) |
Mar 15, 2012 | 21.95 | 22.05 | 21.87 | 22.01 | 99,076 | +0.11(+0.49%) |
Mar 14, 2012 | 22.05 | 22.05 | 21.87 | 21.91 | 79,225 | -0.11(-0.48%) |
Mar 13, 2012 | 21.87 | 22.02 | 21.76 | 22.01 | 343,633 | +0.23(+1.05%) |
Mar 12, 2012 | 21.96 | 21.96 | 21.73 | 21.78 | 55,831 | -0.10(-0.47%) |
Mar 09, 2012 | 21.87 | 22.04 | 21.87 | 21.89 | 52,823 | +0.04(+0.20%) |
Mar 08, 2012 | 21.78 | 21.91 | 21.78 | 21.84 | 43,633 | +0.21(+0.95%) |
Mar 07, 2012 | 21.56 | 21.66 | 21.53 | 21.64 | 35,104 | +0.11(+0.49%) |
Mar 06, 2012 | 21.87 | 21.87 | 21.44 | 21.53 | 59,989 | -0.53(-2.40%) |
Mar 05, 2012 | 22.09 | 22.13 | 21.95 | 22.06 | 112,420 | -0.06(-0.29%) |
Mar 02, 2012 | 22.21 | 22.28 | 22.04 | 22.12 | 38,049 | -0.13(-0.60%) |
Mar 01, 2012 | 22.11 | 22.34 | 22.10 | 22.26 | 442,296 | +0.19(+0.86%) |
Feb 29, 2012 | 22.20 | 22.30 | 22.07 | 22.07 | 153,898 | -0.02(-0.07%) |
Feb 28, 2012 | 22.07 | 22.20 | 22.04 | 22.08 | 55,308 | +0.08(+0.36%) |
Feb 27, 2012 | 21.70 | 22.04 | 21.70 | 22.00 | 546,569 | +0.20(+0.90%) |
Feb 24, 2012 | 21.55 | 21.82 | 21.55 | 21.81 | 85,402 | +0.31(+1.45%) |
Feb 23, 2012 | 21.37 | 21.58 | 21.34 | 21.50 | 74,939 | +0.60(+2.87%) |
Feb 22, 2012 | 21.05 | 21.05 | 20.79 | 20.90 | 185,107 | -0.02(-0.11%) |
Feb 21, 2012 | 21.28 | 21.29 | 20.84 | 20.92 | 99,456 | -0.36(-1.70%) |
Feb 17, 2012 | 21.45 | 21.45 | 21.17 | 21.28 | 52,164 | -0.11(-0.50%) |
Feb 16, 2012 | 21.22 | 21.44 | 21.20 | 21.39 | 66,225 | +0.22(+1.06%) |
Feb 15, 2012 | 21.31 | 21.38 | 21.12 | 21.16 | 154,605 | -0.08(-0.39%) |
Feb 14, 2012 | 21.23 | 21.33 | 21.16 | 21.25 | 72,055 | +0.06(+0.26%) |
Feb 13, 2012 | 21.03 | 21.24 | 21.03 | 21.19 | 78,585 | +0.26(+1.22%) |
Feb 10, 2012 | 20.88 | 20.94 | 20.79 | 20.94 | 90,109 | -0.11(-0.52%) |
Feb 09, 2012 | 21.18 | 21.18 | 20.95 | 21.05 | 229,996 | -0.11(-0.54%) |
Feb 08, 2012 | 21.18 | 21.25 | 21.11 | 21.16 | 71,759 | -0.03(-0.13%) |
Feb 07, 2012 | 21.19 | 21.30 | 21.14 | 21.19 | 51,877 | -0.07(-0.35%) |
Feb 06, 2012 | 21.13 | 21.29 | 21.05 | 21.26 | 105,061 | +0.11(+0.54%) |
Feb 03, 2012 | 21.23 | 21.23 | 21.13 | 21.15 | 170,117 | +0.15(+0.69%) |
Feb 02, 2012 | 21.05 | 21.05 | 20.91 | 21.00 | 136,651 | -0.03(-0.15%) |
Feb 01, 2012 | 20.81 | 21.14 | 20.81 | 21.03 | 730,588 | +0.31(+1.48%) |
Jan 31, 2012 | 20.71 | 20.81 | 20.59 | 20.73 | 184,402 | +0.06(+0.31%) |
Jan 30, 2012 | 20.67 | 20.70 | 20.55 | 20.66 | 423,657 | -0.11(-0.53%) |
Jan 27, 2012 | 20.56 | 20.83 | 20.56 | 20.77 | 1,124,771 | +0.15(+0.73%) |
Jan 26, 2012 | 20.82 | 20.82 | 20.54 | 20.62 | 421,664 | -0.10(-0.48%) |
Jan 25, 2012 | 20.55 | 20.75 | 20.45 | 20.72 | 194,394 | +0.17(+0.83%) |
Jan 24, 2012 | 20.55 | 20.64 | 20.49 | 20.55 | 286,925 | -0.15(-0.72%) |
Jan 23, 2012 | 20.79 | 20.84 | 20.64 | 20.70 | 101,389 | -0.10(-0.49%) |
Jan 20, 2012 | 21.01 | 21.01 | 20.78 | 20.80 | 85,663 | -0.19(-0.92%) |
Jan 19, 2012 | 21.07 | 21.15 | 20.98 | 21.00 | 191,873 | +0.00(+0.02%) |
Jan 18, 2012 | 20.82 | 21.04 | 20.82 | 20.99 | 99,340 | +0.19(+0.91%) |
Jan 17, 2012 | 20.99 | 21.08 | 20.78 | 20.80 | 109,902 | +0.05(+0.25%) |
Jan 13, 2012 | 20.69 | 20.79 | 20.56 | 20.75 | 45,301 | -0.06(-0.28%) |
Jan 12, 2012 | 20.74 | 20.82 | 20.67 | 20.81 | 86,764 | +0.08(+0.40%) |
Jan 11, 2012 | 20.90 | 20.90 | 20.69 | 20.73 | 91,126 | -0.13(-0.60%) |
Jan 10, 2012 | 20.89 | 20.90 | 20.77 | 20.86 | 137,612 | +0.16(+0.79%) |
Jan 09, 2012 | 20.50 | 20.73 | 20.50 | 20.69 | 62,627 | +0.32(+1.56%) |
Jan 06, 2012 | 20.45 | 20.51 | 20.36 | 20.37 | 99,431 | +0.05(+0.27%) |
Jan 05, 2012 | 20.15 | 20.35 | 20.03 | 20.32 | 131,313 | +0.06(+0.27%) |
Jan 04, 2012 | 20.38 | 20.38 | 20.24 | 20.26 | 147,411 | +0.02(+0.12%) |
Dec 30, 2011 | 20.28 | 20.34 | 20.24 | 20.24 | 49,950 | -0.04(-0.18%) |
Dec 29, 2011 | 20.11 | 20.30 | 20.11 | 20.28 | 61,194 | +0.17(+0.84%) |
Dec 28, 2011 | 20.34 | 20.34 | 20.08 | 20.11 | 55,270 | -0.28(-1.35%) |
Dec 27, 2011 | 20.32 | 20.45 | 20.32 | 20.38 | 39,248 | -0.02(-0.08%) |
Dec 23, 2011 | 20.25 | 20.40 | 20.25 | 20.40 | 22,399 | +0.18(+0.90%) |
Dec 21, 2011 | 20.11 | 20.22 | 19.98 | 20.22 | 56,906 | +0.08(+0.41%) |
Dec 20, 2011 | 20.02 | 20.17 | 19.91 | 20.13 | 578,027 | +0.54(+2.74%) |
Dec 19, 2011 | 19.85 | 19.92 | 19.59 | 19.60 | 479,095 | -0.10(-0.50%) |
Dec 16, 2011 | 19.83 | 19.86 | 19.68 | 19.70 | 173,389 | +0.01(+0.03%) |
Dec 15, 2011 | 19.62 | 19.74 | 19.47 | 19.69 | 146,408 | +0.31(+1.60%) |
Dec 14, 2011 | 19.31 | 19.41 | 19.18 | 19.38 | 43,753 | +0.01(+0.06%) |
Dec 13, 2011 | 19.70 | 19.84 | 19.33 | 19.37 | 64,840 | -0.18(-0.94%) |
Dec 12, 2011 | 19.67 | 19.68 | 19.43 | 19.55 | 35,726 | -0.24(-1.23%) |
Dec 09, 2011 | 19.45 | 19.85 | 19.45 | 19.80 | 79,927 | +0.37(+1.92%) |
Dec 08, 2011 | 19.67 | 19.80 | 19.38 | 19.42 | 65,126 | -0.39(-1.96%) |
Dec 07, 2011 | 19.69 | 19.90 | 19.57 | 19.81 | 40,084 | +0.02(+0.08%) |
Dec 06, 2011 | 19.77 | 19.86 | 19.68 | 19.80 | 35,596 | +0.04(+0.22%) |
Dec 05, 2011 | 19.81 | 19.95 | 19.66 | 19.75 | 1,268,838 | +0.17(+0.88%) |
Dec 02, 2011 | 19.82 | 19.82 | 19.57 | 19.58 | 61,737 | -0.01(-0.04%) |
Dec 01, 2011 | 19.69 | 19.80 | 19.59 | 19.59 | 60,711 | -0.11(-0.56%) |
Nov 30, 2011 | 19.43 | 19.70 | 19.43 | 19.70 | 351,068 | +0.70(+3.70%) |
Nov 29, 2011 | 18.92 | 19.01 | 18.82 | 19.00 | 69,543 | +0.11(+0.56%) |
Nov 28, 2011 | 18.56 | 18.89 | 18.56 | 18.89 | 115,508 | +0.81(+4.48%) |
Nov 25, 2011 | 18.17 | 18.22 | 18.07 | 18.08 | 19,506 | -0.16(-0.86%) |
Nov 23, 2011 | 18.40 | 18.46 | 18.24 | 18.24 | 59,336 | -0.31(-1.69%) |
Nov 22, 2011 | 18.51 | 18.61 | 18.41 | 18.55 | 87,282 | +0.07(+0.38%) |
Nov 21, 2011 | 18.42 | 18.52 | 18.33 | 18.48 | 76,047 | -0.21(-1.13%) |
Nov 18, 2011 | 18.78 | 18.84 | 18.69 | 18.69 | 36,617 | -0.02(-0.10%) |
Nov 17, 2011 | 18.88 | 18.91 | 18.60 | 18.71 | 17,080 | -0.15(-0.79%) |
Nov 16, 2011 | 18.97 | 19.11 | 18.84 | 18.86 | 413,607 | -0.27(-1.42%) |
Nov 15, 2011 | 18.96 | 19.18 | 18.87 | 19.13 | 8,029 | +0.09(+0.50%) |
Nov 14, 2011 | 19.05 | 19.11 | 18.95 | 19.04 | 31,505 | -0.16(-0.82%) |
Nov 11, 2011 | 19.10 | 19.30 | 19.10 | 19.20 | 216,407 | +0.37(+1.94%) |
Nov 10, 2011 | 18.85 | 18.88 | 18.58 | 18.83 | 41,602 | +0.14(+0.74%) |
Nov 09, 2011 | 18.84 | 19.02 | 18.60 | 18.69 | 52,177 | -0.51(-2.64%) |
Nov 08, 2011 | 19.04 | 19.24 | 18.94 | 19.20 | 47,577 | +0.27(+1.43%) |
Nov 07, 2011 | 18.93 | 18.95 | 18.64 | 18.93 | 27,452 | +0.04(+0.21%) |
Nov 04, 2011 | 18.90 | 18.93 | 18.77 | 18.89 | 81,569 | -0.42(-2.16%) |
Nov 03, 2011 | 19.25 | 19.32 | 19.01 | 19.31 | 113,181 | +0.27(+1.42%) |
Nov 02, 2011 | 19.12 | 19.12 | 18.87 | 19.03 | 31,805 | +0.14(+0.75%) |
Nov 01, 2011 | 18.78 | 19.17 | 18.74 | 18.89 | 45,196 | -0.37(-1.94%) |
Oct 31, 2011 | 19.43 | 19.47 | 19.27 | 19.27 | 52,218 | -0.40(-2.04%) |
Oct 28, 2011 | 19.65 | 19.71 | 19.54 | 19.67 | 39,863 | +0.04(+0.20%) |
Oct 27, 2011 | 19.67 | 19.70 | 19.36 | 19.63 | 53,389 | +0.44(+2.31%) |
Oct 26, 2011 | 18.98 | 19.26 | 18.74 | 19.18 | 184,397 | +0.56(+2.99%) |
Oct 25, 2011 | 18.95 | 18.96 | 18.59 | 18.63 | 74,074 | -0.48(-2.49%) |
Oct 24, 2011 | 18.80 | 19.12 | 18.80 | 19.10 | 113,329 | +0.34(+1.80%) |
Oct 21, 2011 | 18.67 | 18.76 | 18.57 | 18.76 | 102,346 | +0.35(+1.91%) |
Oct 20, 2011 | 18.48 | 18.50 | 18.15 | 18.41 | 40,138 | -0.02(-0.12%) |
Oct 19, 2011 | 18.67 | 18.70 | 18.38 | 18.43 | 52,322 | -0.23(-1.24%) |
Oct 18, 2011 | 18.63 | 18.76 | 18.33 | 18.67 | 88,046 | -0.02(-0.10%) |
Oct 17, 2011 | 19.12 | 19.12 | 18.68 | 18.69 | 46,889 | -0.51(-2.66%) |
Oct 14, 2011 | 19.18 | 19.20 | 19.07 | 19.20 | 95,758 | +0.11(+0.58%) |
Oct 13, 2011 | 18.91 | 19.13 | 18.78 | 19.09 | 66,798 | +0.09(+0.45%) |
Oct 12, 2011 | 19.03 | 19.18 | 18.98 | 19.00 | 104,327 | +0.08(+0.42%) |
Oct 11, 2011 | 18.74 | 18.99 | 18.71 | 18.92 | 188,063 | +0.08(+0.44%) |
Oct 10, 2011 | 18.60 | 18.86 | 18.60 | 18.84 | 17,278 | +0.51(+2.79%) |
Oct 07, 2011 | 18.50 | 18.50 | 18.29 | 18.33 | 70,795 | -0.10(-0.55%) |
Oct 06, 2011 | 18.03 | 18.43 | 17.99 | 18.43 | 71,320 | +0.44(+2.42%) |
Oct 05, 2011 | 17.91 | 18.03 | 17.71 | 17.99 | 206,243 | +0.23(+1.28%) |
Oct 04, 2011 | 17.11 | 17.77 | 17.02 | 17.77 | 124,656 | +0.47(+2.73%) |
Oct 03, 2011 | 17.97 | 18.14 | 17.29 | 17.29 | 60,365 | -0.67(-3.74%) |
Sep 30, 2011 | 18.04 | 18.32 | 17.95 | 17.97 | 103,991 | -0.27(-1.48%) |
Sep 29, 2011 | 18.34 | 18.43 | 17.93 | 18.24 | 73,316 | +0.14(+0.79%) |
Sep 28, 2011 | 18.57 | 18.65 | 18.09 | 18.09 | 29,300 | -0.37(-2.00%) |
Sep 27, 2011 | 18.56 | 18.73 | 18.39 | 18.46 | 99,594 | +0.27(+1.49%) |
Sep 26, 2011 | 18.26 | 18.26 | 17.84 | 18.19 | 44,473 | +0.15(+0.81%) |
Sep 23, 2011 | 17.84 | 18.19 | 17.84 | 18.04 | 35,909 | +0.07(+0.42%) |
Sep 22, 2011 | 17.92 | 18.10 | 17.70 | 17.97 | 266,061 | -0.42(-2.31%) |
Sep 21, 2011 | 18.88 | 18.96 | 18.39 | 18.39 | 238,736 | -0.45(-2.40%) |
Sep 20, 2011 | 18.93 | 19.08 | 18.81 | 18.85 | 184,499 | +0.10(+0.52%) |
Sep 19, 2011 | 18.58 | 18.78 | 18.47 | 18.75 | 107,912 | -0.07(-0.40%) |
Sep 16, 2011 | 18.78 | 18.91 | 18.71 | 18.82 | 76,152 | +0.13(+0.71%) |
Sep 15, 2011 | 18.67 | 18.69 | 18.43 | 18.69 | 31,203 | +0.24(+1.32%) |
Sep 14, 2011 | 18.34 | 18.67 | 18.13 | 18.45 | 235,674 | +0.22(+1.20%) |
Sep 13, 2011 | 18.07 | 18.27 | 18.05 | 18.23 | 45,449 | +0.19(+1.06%) |
Sep 12, 2011 | 17.81 | 18.04 | 17.78 | 18.04 | 39,274 | -0.10(-0.54%) |
Sep 09, 2011 | 18.45 | 18.45 | 17.98 | 18.13 | 38,908 | -0.48(-2.60%) |
Sep 08, 2011 | 18.81 | 18.88 | 18.56 | 18.62 | 46,128 | -0.19(-1.01%) |
Sep 07, 2011 | 18.63 | 18.82 | 18.51 | 18.81 | 60,486 | +0.58(+3.16%) |
Sep 06, 2011 | 17.70 | 18.25 | 17.63 | 18.23 | 169,219 | +0.01(+0.06%) |
Sep 02, 2011 | 18.34 | 18.58 | 18.22 | 18.22 | 37,509 | -0.43(-2.29%) |