Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.40 | 22.60 | 22.23 | 22.44 | 204,225 | +0.11(+0.49%) |
Aug 30, 2012 | 22.57 | 22.65 | 22.30 | 22.33 | 87,834 | -0.37(-1.63%) |
Aug 29, 2012 | 22.91 | 22.97 | 22.24 | 22.70 | 152,411 | -0.15(-0.66%) |
Aug 27, 2012 | 23.14 | 23.50 | 22.60 | 22.85 | 139,594 | -0.23(-1.00%) |
Aug 24, 2012 | 23.12 | 23.42 | 22.12 | 23.08 | 113,444 | -0.16(-0.69%) |
Aug 23, 2012 | 23.65 | 23.79 | 22.95 | 23.24 | 139,334 | -0.48(-2.02%) |
Aug 22, 2012 | 22.75 | 23.96 | 22.68 | 23.72 | 207,873 | +0.88(+3.85%) |
Aug 21, 2012 | 23.02 | 23.08 | 22.30 | 22.84 | 246,936 | -0.14(-0.61%) |
Aug 20, 2012 | 23.29 | 23.29 | 22.68 | 22.98 | 121,527 | -0.41(-1.75%) |
Aug 17, 2012 | 23.31 | 23.52 | 22.79 | 23.39 | 163,171 | -0.02(-0.09%) |
Aug 16, 2012 | 23.32 | 23.51 | 23.06 | 23.41 | 146,834 | +0.02(+0.09%) |
Aug 15, 2012 | 23.31 | 23.75 | 23.28 | 23.39 | 190,237 | -0.05(-0.21%) |
Aug 14, 2012 | 23.98 | 24.00 | 23.26 | 23.44 | 248,575 | -0.69(-2.86%) |
Aug 13, 2012 | 23.97 | 24.57 | 23.29 | 24.13 | 231,545 | +0.18(+0.75%) |
Aug 10, 2012 | 23.91 | 24.77 | 22.53 | 23.95 | 808,490 | +4.00(+20.05%) |
Aug 09, 2012 | 20.14 | 20.39 | 19.67 | 19.95 | 231,534 | -0.18(-0.89%) |
Aug 08, 2012 | 19.92 | 20.34 | 19.92 | 20.13 | 96,136 | +0.14(+0.70%) |
Aug 07, 2012 | 20.03 | 20.30 | 19.95 | 19.99 | 127,843 | +0.09(+0.45%) |
Aug 06, 2012 | 19.59 | 20.00 | 19.56 | 19.90 | 111,846 | +0.38(+1.95%) |
Aug 03, 2012 | 18.52 | 19.60 | 18.17 | 19.52 | 141,023 | +1.31(+7.19%) |
Aug 02, 2012 | 18.13 | 18.69 | 17.91 | 18.21 | 189,212 | -0.12(-0.65%) |
Aug 01, 2012 | 19.08 | 19.29 | 18.33 | 18.33 | 131,171 | -0.66(-3.48%) |
Jul 31, 2012 | 19.06 | 19.33 | 18.76 | 18.99 | 147,390 | -0.14(-0.73%) |
Jul 30, 2012 | 19.34 | 19.65 | 18.92 | 19.13 | 66,924 | -0.14(-0.73%) |
Jul 27, 2012 | 18.71 | 19.42 | 18.66 | 19.27 | 182,273 | +0.57(+3.05%) |
Jul 26, 2012 | 19.00 | 19.27 | 18.21 | 18.70 | 137,408 | +0.00(+0.00%) |
Jul 25, 2012 | 18.66 | 18.96 | 18.46 | 18.70 | 102,662 | +0.14(+0.75%) |
Jul 24, 2012 | 18.50 | 18.58 | 18.34 | 18.56 | 171,767 | +0.16(+0.87%) |
Jul 23, 2012 | 18.59 | 18.66 | 18.32 | 18.40 | 130,957 | -0.60(-3.16%) |
Jul 20, 2012 | 19.24 | 19.25 | 18.82 | 19.00 | 136,555 | -0.39(-2.01%) |
Jul 19, 2012 | 19.48 | 19.52 | 19.36 | 19.39 | 140,372 | -0.02(-0.10%) |
Jul 18, 2012 | 18.87 | 19.58 | 18.87 | 19.41 | 178,428 | +0.55(+2.92%) |
Jul 17, 2012 | 19.24 | 19.31 | 18.80 | 18.86 | 126,167 | -0.29(-1.51%) |
Jul 16, 2012 | 19.04 | 19.68 | 18.73 | 19.15 | 239,988 | +0.13(+0.68%) |
Jul 13, 2012 | 18.15 | 19.07 | 18.00 | 19.02 | 160,002 | +0.92(+5.08%) |
Jul 12, 2012 | 17.94 | 18.21 | 17.94 | 18.10 | 164,343 | +0.04(+0.22%) |
Jul 11, 2012 | 17.85 | 18.16 | 17.77 | 18.06 | 173,736 | +0.22(+1.23%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.75 | 17.84 | 162,340 | -0.09(-0.50%) |
Jul 09, 2012 | 17.92 | 18.08 | 17.86 | 17.93 | 209,872 | -0.07(-0.39%) |
Jul 06, 2012 | 18.31 | 18.32 | 17.84 | 18.00 | 346,665 | -0.52(-2.81%) |
Jul 05, 2012 | 18.13 | 18.62 | 18.13 | 18.52 | 203,974 | +0.32(+1.76%) |
Jul 03, 2012 | 17.98 | 18.20 | 17.95 | 18.20 | 184,529 | +0.26(+1.45%) |
Jul 02, 2012 | 18.13 | 18.13 | 17.78 | 17.94 | 237,693 | -0.11(-0.61%) |
Jun 29, 2012 | 18.02 | 18.17 | 17.75 | 18.05 | 485,443 | +0.46(+2.62%) |
Jun 28, 2012 | 17.90 | 18.00 | 17.40 | 17.59 | 275,565 | -0.45(-2.49%) |
Jun 27, 2012 | 18.06 | 18.32 | 17.84 | 18.04 | 239,804 | -0.04(-0.22%) |
Jun 26, 2012 | 18.30 | 18.40 | 17.89 | 18.08 | 222,715 | -0.23(-1.26%) |
Jun 25, 2012 | 18.54 | 18.77 | 18.09 | 18.31 | 146,401 | -0.56(-2.97%) |
Jun 22, 2012 | 18.83 | 18.96 | 18.65 | 18.87 | 1,043,420 | +0.10(+0.53%) |
Jun 21, 2012 | 19.05 | 19.05 | 18.55 | 18.77 | 398,893 | -0.35(-1.83%) |
Jun 20, 2012 | 19.12 | 19.26 | 18.93 | 19.12 | 153,665 | -0.03(-0.16%) |
Jun 19, 2012 | 18.45 | 19.29 | 18.45 | 19.15 | 290,422 | +0.73(+3.96%) |
Jun 18, 2012 | 18.29 | 18.84 | 18.17 | 18.42 | 383,053 | +0.00(+0.00%) |
Jun 15, 2012 | 17.24 | 18.45 | 17.19 | 18.42 | 551,586 | +1.14(+6.60%) |
Jun 14, 2012 | 17.40 | 17.41 | 17.16 | 17.28 | 542,025 | -0.06(-0.35%) |
Jun 13, 2012 | 17.47 | 17.54 | 17.24 | 17.34 | 299,446 | -0.12(-0.69%) |
Jun 12, 2012 | 17.49 | 17.49 | 17.17 | 17.46 | 202,882 | +0.06(+0.34%) |
Jun 11, 2012 | 17.82 | 18.18 | 17.37 | 17.40 | 416,433 | -0.18(-1.02%) |
Jun 08, 2012 | 17.82 | 17.89 | 17.50 | 17.58 | 196,001 | -0.23(-1.29%) |
Jun 07, 2012 | 18.12 | 18.20 | 17.77 | 17.81 | 107,807 | -0.01(-0.06%) |
Jun 06, 2012 | 17.55 | 17.89 | 17.41 | 17.82 | 178,820 | +0.44(+2.53%) |
Jun 05, 2012 | 16.98 | 17.53 | 16.98 | 17.38 | 195,521 | +0.23(+1.34%) |
Jun 04, 2012 | 17.10 | 17.32 | 16.96 | 17.15 | 166,944 | +0.09(+0.53%) |
Jun 01, 2012 | 17.51 | 17.77 | 16.96 | 17.06 | 155,537 | -0.82(-4.59%) |
May 31, 2012 | 17.69 | 17.95 | 17.53 | 17.88 | 265,489 | +0.15(+0.85%) |
May 30, 2012 | 17.79 | 17.83 | 17.57 | 17.73 | 112,918 | -0.27(-1.50%) |
May 29, 2012 | 18.07 | 18.28 | 17.89 | 18.00 | 162,711 | +0.00(+0.00%) |
May 25, 2012 | 18.36 | 18.40 | 17.92 | 18.00 | 125,378 | -0.30(-1.64%) |
May 24, 2012 | 18.65 | 18.65 | 17.94 | 18.30 | 191,550 | -0.24(-1.29%) |
May 23, 2012 | 18.13 | 18.62 | 18.04 | 18.54 | 232,831 | +0.29(+1.59%) |
May 22, 2012 | 18.52 | 18.63 | 18.11 | 18.25 | 193,118 | -0.22(-1.19%) |
May 21, 2012 | 18.29 | 18.56 | 17.88 | 18.47 | 331,842 | +0.22(+1.21%) |
May 18, 2012 | 18.34 | 18.59 | 18.18 | 18.25 | 221,828 | -0.07(-0.38%) |
May 17, 2012 | 18.44 | 18.63 | 18.25 | 18.32 | 224,085 | -0.15(-0.81%) |
May 16, 2012 | 18.48 | 18.73 | 18.46 | 18.47 | 164,425 | +0.00(+0.00%) |
May 15, 2012 | 18.41 | 18.65 | 18.17 | 18.47 | 442,002 | +0.02(+0.11%) |
May 14, 2012 | 18.69 | 19.02 | 18.42 | 18.45 | 198,301 | -0.63(-3.30%) |
May 11, 2012 | 18.58 | 19.21 | 18.58 | 19.08 | 268,113 | +0.34(+1.81%) |
May 10, 2012 | 19.04 | 19.28 | 18.69 | 18.74 | 315,265 | -0.17(-0.90%) |
May 09, 2012 | 19.00 | 19.39 | 18.75 | 18.91 | 398,026 | -0.37(-1.92%) |
May 08, 2012 | 18.93 | 20.12 | 18.93 | 19.28 | 604,733 | +0.25(+1.31%) |
May 07, 2012 | 20.54 | 21.27 | 17.05 | 19.03 | 1,468,574 | -3.47(-15.42%) |
May 04, 2012 | 23.02 | 23.05 | 22.10 | 22.50 | 386,983 | -0.71(-3.06%) |
May 03, 2012 | 23.49 | 23.58 | 23.07 | 23.21 | 243,309 | -0.37(-1.57%) |
May 02, 2012 | 23.06 | 23.59 | 22.93 | 23.58 | 142,858 | +0.28(+1.20%) |
May 01, 2012 | 23.56 | 24.01 | 23.19 | 23.30 | 250,820 | -0.23(-0.98%) |
Apr 30, 2012 | 24.44 | 24.51 | 23.36 | 23.53 | 265,897 | -0.91(-3.72%) |
Apr 27, 2012 | 24.15 | 24.65 | 23.86 | 24.44 | 156,123 | +0.42(+1.75%) |
Apr 26, 2012 | 24.00 | 24.22 | 23.92 | 24.02 | 129,372 | -0.08(-0.33%) |
Apr 25, 2012 | 24.14 | 24.49 | 23.73 | 24.10 | 288,179 | +0.40(+1.69%) |
Apr 24, 2012 | 24.01 | 24.12 | 23.63 | 23.70 | 160,387 | -0.37(-1.54%) |
Apr 23, 2012 | 23.91 | 24.37 | 23.44 | 24.07 | 358,955 | -0.33(-1.35%) |
Apr 20, 2012 | 25.10 | 25.11 | 24.37 | 24.40 | 194,452 | -0.57(-2.28%) |
Apr 19, 2012 | 25.02 | 25.15 | 24.67 | 24.97 | 242,814 | -0.15(-0.60%) |
Apr 18, 2012 | 25.05 | 25.27 | 24.91 | 25.12 | 304,646 | -0.13(-0.51%) |
Apr 17, 2012 | 25.55 | 25.72 | 25.23 | 25.25 | 195,330 | -0.03(-0.12%) |
Apr 16, 2012 | 25.49 | 25.50 | 24.95 | 25.28 | 195,248 | -0.19(-0.75%) |
Apr 13, 2012 | 26.13 | 26.32 | 25.39 | 25.47 | 150,468 | -0.85(-3.23%) |
Apr 12, 2012 | 25.60 | 26.49 | 25.44 | 26.32 | 278,843 | +0.76(+2.97%) |
Apr 11, 2012 | 25.61 | 25.63 | 24.99 | 25.56 | 290,673 | +0.08(+0.31%) |
Apr 10, 2012 | 26.43 | 26.43 | 25.42 | 25.48 | 288,463 | -0.95(-3.59%) |
Apr 09, 2012 | 26.51 | 26.68 | 26.25 | 26.43 | 124,385 | -0.64(-2.36%) |
Apr 05, 2012 | 26.83 | 27.13 | 26.51 | 27.07 | 152,780 | +0.02(+0.07%) |
Apr 04, 2012 | 27.43 | 27.58 | 26.81 | 27.05 | 154,487 | -0.83(-2.98%) |
Apr 03, 2012 | 28.06 | 28.38 | 27.66 | 27.88 | 115,855 | -0.30(-1.06%) |
Apr 02, 2012 | 27.95 | 28.32 | 27.60 | 28.18 | 235,382 | +0.24(+0.86%) |
Mar 30, 2012 | 28.49 | 28.49 | 27.93 | 27.94 | 148,895 | -0.25(-0.89%) |
Mar 29, 2012 | 28.19 | 28.27 | 27.84 | 28.19 | 96,361 | -0.30(-1.07%) |
Mar 28, 2012 | 28.58 | 28.76 | 28.24 | 28.50 | 243,236 | +0.01(+0.02%) |
Mar 27, 2012 | 28.73 | 28.89 | 28.32 | 28.49 | 276,098 | -0.35(-1.21%) |
Mar 26, 2012 | 28.98 | 29.12 | 28.42 | 28.84 | 285,651 | +0.34(+1.19%) |
Mar 23, 2012 | 28.25 | 28.64 | 27.89 | 28.50 | 205,880 | +0.39(+1.39%) |
Mar 22, 2012 | 28.23 | 28.51 | 27.99 | 28.11 | 129,125 | -0.48(-1.68%) |
Mar 21, 2012 | 28.53 | 28.79 | 28.50 | 28.59 | 180,808 | +0.14(+0.49%) |
Mar 20, 2012 | 28.57 | 28.76 | 28.23 | 28.45 | 83,234 | -0.46(-1.59%) |
Mar 19, 2012 | 28.56 | 29.50 | 28.39 | 28.91 | 159,333 | +0.32(+1.12%) |
Mar 16, 2012 | 29.37 | 29.37 | 28.44 | 28.59 | 317,421 | -0.68(-2.32%) |
Mar 15, 2012 | 29.39 | 29.46 | 28.89 | 29.27 | 206,512 | -0.10(-0.34%) |
Mar 14, 2012 | 29.55 | 29.90 | 29.26 | 29.37 | 195,424 | -0.18(-0.61%) |
Mar 13, 2012 | 28.69 | 29.57 | 28.57 | 29.55 | 142,492 | +1.23(+4.34%) |
Mar 12, 2012 | 28.84 | 29.05 | 28.20 | 28.32 | 215,951 | -0.56(-1.94%) |
Mar 09, 2012 | 28.32 | 29.29 | 27.89 | 28.88 | 226,465 | +0.60(+2.12%) |
Mar 08, 2012 | 27.82 | 28.46 | 26.50 | 28.28 | 196,083 | +0.68(+2.46%) |
Mar 07, 2012 | 27.26 | 27.76 | 26.97 | 27.60 | 233,046 | +0.76(+2.83%) |
Mar 06, 2012 | 27.04 | 27.84 | 26.70 | 26.84 | 359,971 | -1.58(-5.56%) |
Mar 05, 2012 | 28.60 | 28.84 | 28.25 | 28.42 | 184,219 | -0.24(-0.85%) |
Mar 02, 2012 | 29.37 | 29.75 | 28.61 | 28.66 | 198,293 | -0.62(-2.13%) |
Mar 01, 2012 | 28.41 | 29.80 | 28.41 | 29.29 | 208,111 | +1.19(+4.23%) |
Feb 29, 2012 | 29.17 | 29.55 | 28.10 | 28.10 | 361,066 | -0.89(-3.07%) |
Feb 28, 2012 | 28.96 | 29.33 | 28.87 | 28.99 | 131,510 | -0.02(-0.07%) |
Feb 27, 2012 | 28.95 | 29.42 | 28.50 | 29.01 | 162,050 | -0.34(-1.16%) |
Feb 24, 2012 | 29.32 | 29.67 | 29.10 | 29.35 | 170,557 | -0.07(-0.24%) |
Feb 23, 2012 | 28.45 | 29.42 | 28.24 | 29.42 | 134,308 | +0.97(+3.41%) |
Feb 22, 2012 | 28.20 | 28.75 | 27.93 | 28.45 | 87,077 | +0.20(+0.71%) |
Feb 21, 2012 | 28.76 | 28.76 | 28.06 | 28.25 | 88,312 | -0.40(-1.40%) |
Feb 17, 2012 | 28.97 | 28.98 | 28.42 | 28.65 | 84,994 | -0.33(-1.14%) |
Feb 16, 2012 | 27.74 | 29.11 | 27.74 | 28.98 | 223,495 | +1.18(+4.24%) |
Feb 15, 2012 | 28.49 | 28.79 | 27.68 | 27.80 | 122,065 | -0.62(-2.18%) |
Feb 14, 2012 | 28.21 | 28.48 | 27.74 | 28.42 | 161,242 | -0.07(-0.25%) |
Feb 13, 2012 | 27.35 | 28.54 | 27.20 | 28.49 | 309,747 | +1.43(+5.28%) |
Feb 10, 2012 | 27.07 | 27.27 | 26.88 | 27.06 | 106,304 | -0.29(-1.06%) |
Feb 09, 2012 | 27.75 | 27.75 | 27.23 | 27.35 | 108,170 | -0.38(-1.37%) |
Feb 08, 2012 | 28.08 | 28.13 | 27.39 | 27.73 | 101,712 | -0.40(-1.42%) |
Feb 07, 2012 | 28.01 | 28.30 | 27.70 | 28.13 | 104,920 | -0.06(-0.21%) |
Feb 06, 2012 | 27.71 | 28.59 | 27.70 | 28.19 | 188,691 | +0.12(+0.43%) |
Feb 03, 2012 | 27.95 | 28.61 | 27.17 | 28.07 | 409,999 | +0.14(+0.50%) |
Feb 02, 2012 | 27.30 | 27.95 | 27.16 | 27.93 | 277,132 | +0.78(+2.87%) |
Feb 01, 2012 | 27.81 | 27.99 | 26.07 | 27.15 | 374,798 | -0.19(-0.69%) |
Jan 31, 2012 | 27.22 | 27.50 | 26.80 | 27.34 | 143,109 | +0.22(+0.81%) |
Jan 30, 2012 | 27.07 | 27.50 | 26.78 | 27.12 | 84,705 | -0.27(-0.99%) |
Jan 27, 2012 | 27.14 | 27.62 | 27.13 | 27.39 | 164,409 | +0.25(+0.92%) |
Jan 26, 2012 | 27.67 | 27.81 | 27.00 | 27.14 | 202,206 | -0.32(-1.17%) |
Jan 25, 2012 | 27.60 | 27.60 | 27.10 | 27.46 | 293,613 | -0.25(-0.90%) |
Jan 24, 2012 | 27.34 | 27.86 | 27.06 | 27.71 | 202,364 | +0.56(+2.06%) |
Jan 23, 2012 | 27.11 | 27.28 | 26.87 | 27.15 | 137,014 | +0.01(+0.04%) |
Jan 20, 2012 | 27.06 | 27.51 | 26.96 | 27.14 | 159,317 | +0.14(+0.52%) |
Jan 19, 2012 | 26.58 | 27.13 | 26.50 | 27.00 | 210,668 | +0.52(+1.96%) |
Jan 18, 2012 | 25.90 | 26.57 | 25.60 | 26.48 | 211,349 | +0.60(+2.32%) |
Jan 17, 2012 | 26.09 | 26.11 | 25.59 | 25.88 | 219,039 | +0.08(+0.31%) |
Jan 13, 2012 | 25.02 | 26.20 | 25.02 | 25.80 | 245,835 | +0.39(+1.53%) |
Jan 12, 2012 | 24.79 | 25.43 | 24.61 | 25.41 | 194,739 | +0.73(+2.96%) |
Jan 11, 2012 | 24.68 | 24.73 | 24.31 | 24.68 | 176,978 | -0.15(-0.60%) |
Jan 10, 2012 | 23.81 | 24.91 | 23.72 | 24.83 | 265,740 | +1.30(+5.52%) |
Jan 09, 2012 | 23.09 | 23.56 | 22.61 | 23.53 | 183,064 | +0.47(+2.04%) |
Jan 06, 2012 | 23.32 | 23.36 | 22.94 | 23.06 | 185,196 | -0.36(-1.54%) |
Jan 05, 2012 | 22.99 | 23.51 | 22.75 | 23.42 | 153,255 | +0.23(+0.99%) |
Jan 04, 2012 | 23.31 | 23.43 | 22.89 | 23.19 | 135,343 | +0.02(+0.09%) |
Dec 30, 2011 | 22.89 | 23.31 | 22.63 | 23.17 | 181,397 | +0.28(+1.22%) |
Dec 29, 2011 | 22.70 | 23.00 | 22.70 | 22.89 | 92,212 | +0.21(+0.93%) |
Dec 28, 2011 | 22.85 | 22.99 | 22.60 | 22.68 | 136,711 | -0.26(-1.13%) |
Dec 27, 2011 | 22.60 | 22.98 | 22.41 | 22.94 | 139,742 | +0.21(+0.92%) |
Dec 23, 2011 | 22.59 | 22.97 | 22.22 | 22.73 | 102,756 | +0.17(+0.75%) |
Dec 21, 2011 | 22.65 | 22.98 | 21.52 | 22.56 | 206,393 | -0.09(-0.40%) |
Dec 20, 2011 | 21.89 | 22.73 | 21.83 | 22.65 | 162,715 | +1.31(+6.14%) |
Dec 19, 2011 | 21.92 | 22.14 | 21.29 | 21.34 | 160,523 | -0.44(-2.02%) |
Dec 16, 2011 | 21.79 | 22.14 | 21.45 | 21.78 | 501,155 | +0.13(+0.60%) |
Dec 15, 2011 | 21.14 | 21.68 | 20.87 | 21.65 | 155,476 | +0.82(+3.94%) |
Dec 14, 2011 | 20.84 | 21.09 | 20.58 | 20.83 | 247,620 | -0.30(-1.42%) |
Dec 13, 2011 | 21.84 | 22.00 | 20.98 | 21.13 | 122,617 | -0.56(-2.58%) |
Dec 12, 2011 | 21.39 | 21.70 | 21.18 | 21.69 | 107,380 | -0.07(-0.32%) |
Dec 09, 2011 | 21.10 | 21.90 | 20.74 | 21.76 | 210,487 | +0.76(+3.62%) |
Dec 08, 2011 | 21.59 | 21.85 | 20.97 | 21.00 | 180,474 | -0.80(-3.67%) |
Dec 07, 2011 | 21.99 | 22.00 | 21.36 | 21.80 | 108,642 | -0.29(-1.31%) |
Dec 06, 2011 | 22.21 | 22.50 | 21.81 | 22.09 | 229,260 | -0.13(-0.59%) |
Dec 05, 2011 | 22.77 | 22.85 | 21.94 | 22.22 | 181,880 | -0.18(-0.80%) |
Dec 02, 2011 | 23.01 | 23.05 | 22.32 | 22.40 | 145,575 | -0.49(-2.14%) |
Dec 01, 2011 | 22.03 | 23.00 | 22.02 | 22.89 | 240,592 | +0.39(+1.73%) |
Nov 30, 2011 | 21.75 | 22.56 | 21.73 | 22.50 | 339,700 | +1.65(+7.91%) |
Nov 29, 2011 | 21.21 | 21.29 | 20.73 | 20.85 | 170,675 | -0.40(-1.88%) |
Nov 28, 2011 | 20.84 | 21.25 | 20.66 | 21.25 | 237,803 | +1.14(+5.67%) |
Nov 25, 2011 | 20.12 | 20.34 | 19.87 | 20.11 | 114,081 | -0.07(-0.35%) |
Nov 23, 2011 | 20.99 | 21.11 | 20.11 | 20.18 | 143,067 | -0.98(-4.63%) |
Nov 22, 2011 | 21.16 | 21.53 | 21.00 | 21.16 | 137,594 | -0.05(-0.24%) |
Nov 21, 2011 | 21.27 | 21.40 | 21.03 | 21.21 | 101,201 | -0.52(-2.39%) |
Nov 18, 2011 | 21.60 | 21.78 | 21.33 | 21.73 | 91,001 | +0.11(+0.51%) |
Nov 17, 2011 | 22.00 | 22.26 | 21.49 | 21.62 | 71,208 | -0.48(-2.17%) |
Nov 16, 2011 | 22.29 | 22.87 | 22.07 | 22.10 | 106,200 | -0.53(-2.34%) |
Nov 15, 2011 | 22.42 | 22.79 | 22.20 | 22.63 | 162,673 | -0.01(-0.04%) |
Nov 14, 2011 | 22.81 | 22.81 | 22.31 | 22.64 | 186,544 | -0.21(-0.92%) |
Nov 11, 2011 | 22.36 | 22.87 | 22.19 | 22.85 | 192,009 | +0.79(+3.58%) |
Nov 10, 2011 | 22.36 | 22.49 | 21.71 | 22.06 | 106,862 | +0.04(+0.18%) |
Nov 09, 2011 | 22.95 | 23.03 | 22.00 | 22.02 | 158,822 | -1.65(-6.97%) |
Nov 08, 2011 | 23.39 | 23.70 | 22.97 | 23.67 | 179,013 | +0.50(+2.16%) |
Nov 07, 2011 | 23.51 | 23.55 | 22.56 | 23.17 | 152,912 | -0.44(-1.86%) |
Nov 04, 2011 | 24.13 | 24.33 | 23.39 | 23.61 | 142,273 | -0.89(-3.63%) |
Nov 03, 2011 | 24.04 | 24.58 | 23.69 | 24.50 | 171,829 | +0.51(+2.13%) |
Nov 02, 2011 | 23.66 | 24.07 | 23.54 | 23.99 | 176,577 | +0.56(+2.39%) |
Nov 01, 2011 | 22.74 | 23.98 | 22.74 | 23.43 | 239,510 | -0.86(-3.54%) |
Oct 31, 2011 | 23.85 | 24.56 | 23.63 | 24.29 | 149,715 | +0.02(+0.08%) |
Oct 28, 2011 | 23.92 | 25.01 | 23.08 | 24.27 | 189,867 | -0.23(-0.94%) |
Oct 27, 2011 | 23.58 | 25.41 | 22.99 | 24.50 | 329,780 | +1.75(+7.69%) |
Oct 26, 2011 | 22.46 | 22.77 | 21.58 | 22.75 | 110,284 | +0.66(+2.99%) |
Oct 25, 2011 | 23.25 | 23.25 | 21.96 | 22.09 | 116,188 | -1.43(-6.08%) |
Oct 24, 2011 | 22.07 | 23.56 | 22.07 | 23.52 | 174,612 | +1.21(+5.42%) |
Oct 21, 2011 | 22.03 | 22.38 | 21.74 | 22.31 | 127,692 | +0.49(+2.25%) |
Oct 20, 2011 | 21.69 | 21.89 | 20.95 | 21.82 | 60,571 | +0.09(+0.41%) |
Oct 19, 2011 | 22.45 | 22.50 | 21.68 | 21.73 | 90,980 | -0.83(-3.68%) |
Oct 18, 2011 | 21.74 | 22.76 | 21.35 | 22.56 | 124,813 | +0.87(+4.01%) |
Oct 17, 2011 | 22.63 | 22.70 | 21.59 | 21.69 | 146,135 | -1.30(-5.65%) |
Oct 14, 2011 | 22.14 | 23.00 | 22.14 | 22.99 | 137,966 | +0.79(+3.56%) |
Oct 13, 2011 | 22.26 | 22.34 | 21.82 | 22.20 | 142,917 | -0.35(-1.55%) |
Oct 12, 2011 | 22.00 | 22.77 | 21.73 | 22.55 | 147,022 | +0.58(+2.64%) |
Oct 11, 2011 | 21.41 | 22.01 | 21.14 | 21.97 | 107,973 | +0.42(+1.95%) |
Oct 10, 2011 | 20.72 | 21.66 | 20.72 | 21.55 | 131,716 | +1.18(+5.79%) |
Oct 07, 2011 | 21.35 | 21.35 | 20.31 | 20.37 | 136,926 | -0.95(-4.46%) |
Oct 06, 2011 | 20.97 | 21.39 | 20.65 | 21.32 | 192,313 | +0.28(+1.33%) |
Oct 05, 2011 | 21.13 | 21.39 | 20.48 | 21.04 | 155,809 | +0.05(+0.24%) |
Oct 04, 2011 | 19.17 | 21.12 | 19.00 | 20.99 | 228,729 | +1.67(+8.64%) |
Oct 03, 2011 | 19.92 | 20.30 | 19.23 | 19.32 | 238,129 | -0.82(-4.07%) |
Sep 30, 2011 | 20.66 | 21.09 | 20.10 | 20.14 | 328,691 | -0.82(-3.91%) |
Sep 29, 2011 | 20.86 | 21.00 | 20.17 | 20.96 | 192,196 | +0.60(+2.95%) |
Sep 28, 2011 | 20.45 | 20.79 | 20.11 | 20.36 | 411,803 | -0.13(-0.63%) |
Sep 27, 2011 | 19.63 | 20.77 | 19.27 | 20.49 | 250,345 | +1.31(+6.83%) |
Sep 26, 2011 | 18.92 | 19.25 | 18.22 | 19.18 | 91,560 | +0.34(+1.80%) |
Sep 23, 2011 | 18.57 | 18.90 | 18.24 | 18.84 | 157,945 | +0.26(+1.40%) |
Sep 22, 2011 | 19.05 | 19.45 | 18.04 | 18.58 | 192,217 | -1.17(-5.92%) |
Sep 21, 2011 | 20.96 | 21.25 | 19.67 | 19.75 | 145,616 | -1.18(-5.64%) |
Sep 20, 2011 | 21.41 | 21.71 | 20.88 | 20.93 | 164,422 | -0.45(-2.10%) |
Sep 19, 2011 | 21.64 | 21.82 | 21.06 | 21.38 | 97,714 | -0.62(-2.82%) |
Sep 16, 2011 | 22.13 | 22.15 | 21.67 | 22.00 | 203,016 | +0.03(+0.14%) |
Sep 15, 2011 | 22.00 | 22.20 | 21.43 | 21.97 | 139,956 | +0.14(+0.64%) |
Sep 14, 2011 | 21.50 | 22.19 | 21.19 | 21.83 | 146,772 | +0.47(+2.20%) |
Sep 13, 2011 | 21.22 | 21.52 | 20.99 | 21.36 | 124,197 | +0.13(+0.61%) |
Sep 12, 2011 | 20.42 | 21.23 | 20.42 | 21.23 | 154,425 | +0.43(+2.07%) |
Sep 09, 2011 | 21.39 | 21.50 | 20.33 | 20.80 | 155,113 | -0.86(-3.97%) |
Sep 08, 2011 | 22.00 | 22.31 | 21.48 | 21.66 | 124,596 | -0.59(-2.65%) |
Sep 07, 2011 | 22.12 | 22.31 | 21.90 | 22.25 | 133,847 | +0.45(+2.06%) |
Sep 06, 2011 | 21.09 | 21.89 | 20.77 | 21.80 | 185,326 | -0.11(-0.50%) |
Sep 02, 2011 | 21.94 | 22.56 | 21.73 | 21.91 | 198,601 | -0.71(-3.14%) |