Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.27 | 22.52 | 22.17 | 22.52 | 995,564 | +0.19(+0.85%) |
Sep 27, 2012 | 21.75 | 22.33 | 21.73 | 22.33 | 1,055,292 | +0.67(+3.08%) |
Sep 26, 2012 | 21.61 | 21.70 | 21.53 | 21.66 | 612,633 | -0.01(-0.04%) |
Sep 25, 2012 | 21.76 | 21.83 | 21.56 | 21.67 | 1,604,371 | -0.10(-0.45%) |
Sep 24, 2012 | 21.74 | 21.89 | 21.72 | 21.76 | 1,272,473 | +0.06(+0.28%) |
Sep 21, 2012 | 22.18 | 22.19 | 21.37 | 21.70 | 5,704,476 | -0.31(-1.39%) |
Sep 20, 2012 | 21.93 | 22.10 | 21.75 | 22.01 | 1,193,148 | -0.05(-0.23%) |
Sep 19, 2012 | 22.28 | 22.36 | 21.95 | 22.06 | 1,360,867 | -0.28(-1.26%) |
Sep 18, 2012 | 22.36 | 22.41 | 22.21 | 22.34 | 1,041,110 | +0.04(+0.17%) |
Sep 17, 2012 | 22.66 | 22.66 | 22.24 | 22.30 | 1,130,355 | -0.45(-1.97%) |
Sep 14, 2012 | 22.32 | 22.78 | 22.27 | 22.75 | 1,575,434 | +0.45(+2.01%) |
Sep 13, 2012 | 21.89 | 22.33 | 21.89 | 22.30 | 834,724 | +0.38(+1.71%) |
Sep 12, 2012 | 21.85 | 22.02 | 21.72 | 21.93 | 699,959 | +0.13(+0.59%) |
Sep 11, 2012 | 21.91 | 21.91 | 21.58 | 21.80 | 1,075,405 | -0.02(-0.09%) |
Sep 10, 2012 | 21.78 | 21.90 | 21.69 | 21.82 | 557,823 | +0.01(+0.06%) |
Sep 07, 2012 | 21.80 | 21.91 | 21.64 | 21.81 | 684,096 | -0.01(-0.04%) |
Sep 06, 2012 | 21.87 | 21.92 | 21.67 | 21.81 | 723,552 | +0.07(+0.31%) |
Sep 05, 2012 | 21.63 | 21.79 | 21.38 | 21.75 | 1,051,854 | +0.14(+0.67%) |
Sep 04, 2012 | 21.46 | 21.66 | 21.36 | 21.60 | 991,734 | +0.24(+1.13%) |
Aug 31, 2012 | 21.36 | 21.40 | 21.18 | 21.36 | 554,334 | +0.03(+0.12%) |
Aug 30, 2012 | 21.08 | 21.36 | 21.03 | 21.33 | 591,363 | +0.24(+1.15%) |
Aug 29, 2012 | 21.21 | 21.23 | 21.05 | 21.09 | 1,003,328 | -0.13(-0.61%) |
Aug 27, 2012 | 21.22 | 21.30 | 21.15 | 21.22 | 858,538 | +0.10(+0.46%) |
Aug 24, 2012 | 21.09 | 21.22 | 21.01 | 21.12 | 563,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.01 | 21.22 | 21.00 | 21.10 | 429,720 | -0.02(-0.10%) |
Aug 22, 2012 | 21.08 | 21.16 | 20.98 | 21.12 | 668,819 | +0.05(+0.23%) |
Aug 21, 2012 | 21.27 | 21.29 | 20.92 | 21.07 | 1,236,625 | -0.26(-1.23%) |
Aug 20, 2012 | 21.32 | 21.43 | 21.27 | 21.33 | 747,887 | +0.02(+0.08%) |
Aug 17, 2012 | 21.41 | 21.42 | 21.16 | 21.32 | 652,948 | -0.11(-0.50%) |
Aug 16, 2012 | 20.95 | 21.46 | 20.79 | 21.42 | 1,622,464 | +0.54(+2.60%) |
Aug 15, 2012 | 20.66 | 20.94 | 20.57 | 20.88 | 710,412 | +0.23(+1.10%) |
Aug 14, 2012 | 20.62 | 20.75 | 20.42 | 20.66 | 808,676 | +0.31(+1.54%) |
Aug 13, 2012 | 20.24 | 20.44 | 20.16 | 20.34 | 400,619 | +0.03(+0.14%) |
Aug 10, 2012 | 20.20 | 20.43 | 20.16 | 20.31 | 779,237 | +0.11(+0.54%) |
Aug 09, 2012 | 20.25 | 20.29 | 20.00 | 20.20 | 908,610 | -0.03(-0.14%) |
Aug 08, 2012 | 20.20 | 20.27 | 20.16 | 20.23 | 530,497 | -0.02(-0.09%) |
Aug 07, 2012 | 20.30 | 20.33 | 20.19 | 20.25 | 634,502 | +0.00(+0.01%) |
Aug 06, 2012 | 20.03 | 20.31 | 19.96 | 20.25 | 729,391 | +0.22(+1.12%) |
Aug 03, 2012 | 20.34 | 20.34 | 19.90 | 20.02 | 978,939 | -0.03(-0.15%) |
Aug 02, 2012 | 20.03 | 20.27 | 19.98 | 20.05 | 1,230,241 | +0.03(+0.14%) |
Aug 01, 2012 | 19.99 | 20.14 | 19.93 | 20.03 | 1,130,182 | +0.13(+0.64%) |
Jul 31, 2012 | 20.06 | 20.19 | 19.71 | 19.90 | 1,505,079 | -0.11(-0.57%) |
Jul 30, 2012 | 19.96 | 20.13 | 19.73 | 20.01 | 1,400,103 | +0.15(+0.77%) |
Jul 27, 2012 | 19.89 | 19.99 | 19.71 | 19.86 | 1,047,704 | +0.09(+0.46%) |
Jul 26, 2012 | 18.86 | 19.90 | 18.80 | 19.77 | 2,517,827 | +0.95(+5.07%) |
Jul 25, 2012 | 19.27 | 19.31 | 18.78 | 18.82 | 1,211,972 | -0.37(-1.91%) |
Jul 24, 2012 | 19.18 | 19.31 | 19.09 | 19.18 | 659,512 | -0.03(-0.13%) |
Jul 23, 2012 | 19.31 | 19.36 | 19.12 | 19.21 | 608,791 | -0.14(-0.75%) |
Jul 20, 2012 | 19.24 | 19.62 | 19.23 | 19.35 | 1,067,231 | +0.03(+0.14%) |
Jul 19, 2012 | 19.28 | 19.48 | 19.15 | 19.32 | 643,704 | +0.06(+0.30%) |
Jul 18, 2012 | 19.17 | 19.43 | 19.11 | 19.27 | 941,324 | -0.03(-0.13%) |
Jul 17, 2012 | 19.17 | 19.37 | 19.08 | 19.29 | 896,630 | +0.14(+0.72%) |
Jul 16, 2012 | 19.00 | 19.22 | 18.99 | 19.15 | 907,295 | +0.17(+0.91%) |
Jul 13, 2012 | 18.67 | 19.03 | 18.67 | 18.98 | 821,067 | +0.35(+1.90%) |
Jul 12, 2012 | 18.61 | 18.71 | 18.48 | 18.63 | 612,600 | -0.05(-0.29%) |
Jul 11, 2012 | 18.42 | 18.70 | 18.36 | 18.68 | 1,067,329 | +0.25(+1.37%) |
Jul 10, 2012 | 18.22 | 18.51 | 18.22 | 18.43 | 951,986 | +0.11(+0.60%) |
Jul 09, 2012 | 17.98 | 18.34 | 17.98 | 18.32 | 671,829 | +0.29(+1.59%) |
Jul 06, 2012 | 18.10 | 18.10 | 17.86 | 18.03 | 573,834 | +0.02(+0.11%) |
Jul 05, 2012 | 18.05 | 18.20 | 17.95 | 18.01 | 965,918 | -0.13(-0.72%) |
Jul 03, 2012 | 18.33 | 18.34 | 18.01 | 18.14 | 1,096,318 | -0.11(-0.60%) |
Jul 02, 2012 | 17.89 | 18.40 | 17.85 | 18.25 | 1,474,978 | +0.28(+1.57%) |
Jun 29, 2012 | 17.86 | 18.08 | 17.82 | 17.97 | 890,580 | +0.19(+1.07%) |
Jun 28, 2012 | 17.44 | 17.85 | 17.44 | 17.78 | 719,990 | +0.25(+1.45%) |
Jun 27, 2012 | 17.46 | 17.73 | 17.39 | 17.52 | 1,104,613 | +0.08(+0.47%) |
Jun 26, 2012 | 17.41 | 17.55 | 17.30 | 17.44 | 501,228 | +0.00(+0.01%) |
Jun 25, 2012 | 17.34 | 17.55 | 17.31 | 17.44 | 1,023,146 | -0.02(-0.13%) |
Jun 22, 2012 | 17.32 | 17.51 | 17.26 | 17.46 | 959,412 | +0.16(+0.94%) |
Jun 21, 2012 | 17.62 | 17.62 | 17.30 | 17.30 | 1,056,326 | -0.28(-1.58%) |
Jun 20, 2012 | 17.49 | 17.61 | 17.49 | 17.58 | 656,304 | +0.04(+0.20%) |
Jun 19, 2012 | 17.39 | 17.57 | 17.29 | 17.54 | 960,022 | +0.25(+1.43%) |
Jun 18, 2012 | 16.95 | 17.39 | 16.95 | 17.29 | 897,180 | +0.19(+1.13%) |
Jun 15, 2012 | 17.69 | 17.69 | 17.05 | 17.10 | 2,459,393 | -0.44(-2.51%) |
Jun 14, 2012 | 17.40 | 17.56 | 17.31 | 17.54 | 685,651 | +0.08(+0.48%) |
Jun 13, 2012 | 17.56 | 17.59 | 17.36 | 17.46 | 906,607 | -0.07(-0.41%) |
Jun 12, 2012 | 17.57 | 17.58 | 17.33 | 17.53 | 1,240,293 | -0.03(-0.17%) |
Jun 11, 2012 | 17.69 | 17.69 | 17.44 | 17.56 | 765,397 | +0.07(+0.41%) |
Jun 08, 2012 | 17.44 | 17.59 | 17.35 | 17.49 | 477,534 | -0.04(-0.20%) |
Jun 07, 2012 | 17.61 | 17.68 | 17.40 | 17.52 | 678,158 | -0.01(-0.06%) |
Jun 06, 2012 | 17.46 | 17.66 | 17.40 | 17.53 | 1,072,939 | +0.09(+0.50%) |
Jun 05, 2012 | 17.11 | 17.46 | 17.08 | 17.45 | 781,955 | +0.37(+2.14%) |
Jun 04, 2012 | 17.39 | 17.39 | 16.96 | 17.08 | 1,537,477 | -0.18(-1.03%) |
Jun 01, 2012 | 17.38 | 17.50 | 16.95 | 17.26 | 1,269,164 | -0.24(-1.40%) |
May 31, 2012 | 17.59 | 17.67 | 17.37 | 17.50 | 564,934 | -0.12(-0.68%) |
May 30, 2012 | 17.85 | 17.91 | 17.53 | 17.62 | 669,761 | -0.18(-1.03%) |
May 29, 2012 | 17.68 | 17.82 | 17.56 | 17.81 | 690,915 | +0.17(+0.95%) |
May 25, 2012 | 17.42 | 17.68 | 17.36 | 17.64 | 856,173 | +0.23(+1.34%) |
May 24, 2012 | 17.43 | 17.44 | 17.25 | 17.40 | 693,541 | -0.05(-0.29%) |
May 23, 2012 | 17.44 | 17.59 | 17.17 | 17.45 | 719,605 | -0.11(-0.64%) |
May 22, 2012 | 17.64 | 17.86 | 17.42 | 17.57 | 1,484,959 | -0.08(-0.48%) |
May 21, 2012 | 17.24 | 17.69 | 17.09 | 17.65 | 1,006,973 | +0.40(+2.31%) |
May 18, 2012 | 17.49 | 17.58 | 17.13 | 17.25 | 1,305,898 | -0.30(-1.68%) |
May 17, 2012 | 17.63 | 17.76 | 17.52 | 17.55 | 961,228 | -0.16(-0.89%) |
May 16, 2012 | 17.85 | 17.85 | 17.65 | 17.70 | 1,671,206 | -0.03(-0.14%) |
May 15, 2012 | 17.78 | 17.93 | 17.60 | 17.73 | 1,110,954 | +0.04(+0.24%) |
May 14, 2012 | 17.62 | 17.81 | 17.61 | 17.69 | 1,012,040 | -0.08(-0.43%) |
May 11, 2012 | 17.80 | 17.86 | 17.62 | 17.76 | 821,940 | -0.04(-0.23%) |
May 10, 2012 | 17.89 | 17.89 | 17.73 | 17.80 | 1,039,940 | +0.03(+0.14%) |
May 09, 2012 | 17.73 | 17.87 | 17.73 | 17.78 | 1,080,354 | -0.04(-0.23%) |
May 08, 2012 | 17.66 | 17.89 | 17.60 | 17.82 | 794,158 | +0.03(+0.17%) |
May 07, 2012 | 17.71 | 17.80 | 17.50 | 17.79 | 524,827 | -0.01(-0.03%) |
May 04, 2012 | 17.67 | 17.81 | 17.55 | 17.79 | 978,550 | +0.10(+0.58%) |
May 03, 2012 | 17.83 | 17.86 | 17.66 | 17.69 | 635,218 | -0.13(-0.71%) |
May 02, 2012 | 17.62 | 17.90 | 17.59 | 17.82 | 741,040 | -0.07(-0.41%) |
May 01, 2012 | 17.82 | 17.99 | 17.78 | 17.89 | 1,201,452 | +0.09(+0.51%) |
Apr 30, 2012 | 17.65 | 17.88 | 17.65 | 17.80 | 1,006,820 | +0.04(+0.21%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.67 | 17.76 | 1,047,602 | -0.01(-0.04%) |
Apr 26, 2012 | 17.60 | 17.82 | 17.60 | 17.77 | 966,854 | +0.14(+0.77%) |
Apr 25, 2012 | 17.84 | 17.84 | 17.61 | 17.63 | 788,288 | -0.09(-0.52%) |
Apr 24, 2012 | 17.77 | 17.84 | 17.65 | 17.73 | 669,228 | -0.02(-0.13%) |
Apr 23, 2012 | 17.77 | 17.83 | 17.61 | 17.75 | 705,673 | -0.04(-0.23%) |
Apr 20, 2012 | 17.88 | 17.92 | 17.73 | 17.79 | 1,248,163 | -0.05(-0.25%) |
Apr 19, 2012 | 17.81 | 17.89 | 17.78 | 17.83 | 1,017,157 | +0.02(+0.10%) |
Apr 18, 2012 | 17.94 | 17.97 | 17.78 | 17.82 | 881,681 | -0.17(-0.94%) |
Apr 17, 2012 | 17.86 | 18.05 | 17.83 | 17.99 | 673,628 | +0.19(+1.04%) |
Apr 16, 2012 | 17.93 | 17.94 | 17.75 | 17.80 | 580,239 | -0.04(-0.24%) |
Apr 13, 2012 | 17.73 | 17.87 | 17.69 | 17.84 | 570,651 | +0.07(+0.41%) |
Apr 12, 2012 | 17.79 | 17.84 | 17.72 | 17.77 | 781,934 | +0.05(+0.28%) |
Apr 11, 2012 | 17.67 | 17.83 | 17.59 | 17.72 | 526,033 | +0.09(+0.51%) |
Apr 10, 2012 | 17.92 | 17.98 | 17.51 | 17.63 | 1,034,273 | -0.34(-1.89%) |
Apr 09, 2012 | 17.86 | 17.97 | 17.81 | 17.97 | 557,779 | -0.07(-0.39%) |
Apr 05, 2012 | 17.91 | 18.16 | 17.91 | 18.04 | 990,133 | +0.06(+0.35%) |
Apr 04, 2012 | 18.10 | 18.15 | 17.85 | 17.98 | 798,923 | -0.19(-1.04%) |
Apr 03, 2012 | 18.05 | 18.20 | 17.87 | 18.16 | 1,129,170 | +0.06(+0.35%) |
Apr 02, 2012 | 18.20 | 18.32 | 17.96 | 18.10 | 952,717 | -0.08(-0.44%) |
Mar 30, 2012 | 18.09 | 18.26 | 18.02 | 18.18 | 769,353 | +0.11(+0.63%) |
Mar 29, 2012 | 18.23 | 18.32 | 17.87 | 18.07 | 713,814 | -0.27(-1.45%) |
Mar 28, 2012 | 18.32 | 18.40 | 18.19 | 18.33 | 568,705 | -0.03(-0.15%) |
Mar 27, 2012 | 18.28 | 18.45 | 18.27 | 18.36 | 553,964 | +0.05(+0.26%) |
Mar 26, 2012 | 18.35 | 18.41 | 18.13 | 18.31 | 478,658 | +0.05(+0.29%) |
Mar 23, 2012 | 18.10 | 18.39 | 18.03 | 18.26 | 665,245 | +0.05(+0.29%) |
Mar 22, 2012 | 18.26 | 18.26 | 18.04 | 18.21 | 721,711 | -0.09(-0.49%) |
Mar 21, 2012 | 18.26 | 18.34 | 18.03 | 18.30 | 911,398 | +0.13(+0.71%) |
Mar 20, 2012 | 18.13 | 18.24 | 18.06 | 18.17 | 927,782 | +0.01(+0.03%) |
Mar 19, 2012 | 17.75 | 18.23 | 17.74 | 18.17 | 997,036 | +0.43(+2.41%) |
Mar 16, 2012 | 17.82 | 17.93 | 17.67 | 17.74 | 1,650,493 | -0.09(-0.48%) |
Mar 15, 2012 | 17.81 | 17.95 | 17.63 | 17.82 | 1,410,364 | -0.05(-0.30%) |
Mar 14, 2012 | 18.15 | 18.15 | 17.73 | 17.88 | 1,125,586 | -0.28(-1.52%) |
Mar 13, 2012 | 18.11 | 18.15 | 18.00 | 18.15 | 681,347 | +0.03(+0.18%) |
Mar 12, 2012 | 18.24 | 18.25 | 18.03 | 18.12 | 674,416 | -0.07(-0.36%) |
Mar 09, 2012 | 18.01 | 18.24 | 17.97 | 18.19 | 673,947 | +0.13(+0.70%) |
Mar 08, 2012 | 18.23 | 18.32 | 17.97 | 18.06 | 695,671 | -0.17(-0.92%) |
Mar 07, 2012 | 17.95 | 18.23 | 17.88 | 18.23 | 813,827 | +0.28(+1.55%) |
Mar 06, 2012 | 17.87 | 18.04 | 17.76 | 17.95 | 1,006,565 | -0.08(-0.46%) |
Mar 05, 2012 | 18.10 | 18.15 | 17.85 | 18.03 | 1,045,677 | -0.12(-0.65%) |
Mar 02, 2012 | 18.17 | 18.42 | 18.04 | 18.15 | 982,156 | -0.29(-1.57%) |
Mar 01, 2012 | 18.36 | 18.53 | 18.31 | 18.44 | 910,686 | +0.05(+0.27%) |
Feb 29, 2012 | 18.27 | 18.41 | 18.18 | 18.39 | 1,162,847 | +0.12(+0.67%) |
Feb 28, 2012 | 18.32 | 18.42 | 18.09 | 18.27 | 681,606 | -0.06(-0.34%) |
Feb 27, 2012 | 18.32 | 18.43 | 18.23 | 18.33 | 700,580 | +0.01(+0.07%) |
Feb 24, 2012 | 18.26 | 18.32 | 18.15 | 18.32 | 1,004,473 | +0.13(+0.73%) |
Feb 23, 2012 | 18.13 | 18.19 | 18.01 | 18.18 | 537,420 | +0.13(+0.70%) |
Feb 22, 2012 | 18.11 | 18.23 | 17.86 | 18.06 | 944,032 | -0.05(-0.26%) |
Feb 21, 2012 | 17.97 | 18.11 | 17.92 | 18.11 | 1,009,343 | +0.20(+1.12%) |
Feb 17, 2012 | 17.81 | 18.00 | 17.70 | 17.91 | 914,804 | +0.09(+0.51%) |
Feb 16, 2012 | 17.68 | 17.83 | 17.63 | 17.81 | 1,394,067 | +0.18(+1.01%) |
Feb 15, 2012 | 17.52 | 17.64 | 17.41 | 17.64 | 1,919,205 | +0.20(+1.17%) |
Feb 14, 2012 | 17.47 | 17.57 | 17.41 | 17.43 | 1,384,419 | -0.04(-0.24%) |
Feb 13, 2012 | 17.47 | 17.53 | 17.41 | 17.48 | 986,433 | +0.07(+0.38%) |
Feb 10, 2012 | 17.30 | 17.45 | 17.16 | 17.41 | 1,047,817 | +0.07(+0.38%) |
Feb 09, 2012 | 17.35 | 17.41 | 17.31 | 17.34 | 829,348 | +0.00(+0.01%) |
Feb 08, 2012 | 17.15 | 17.37 | 17.12 | 17.34 | 1,437,284 | +0.14(+0.80%) |
Feb 07, 2012 | 17.14 | 17.31 | 16.97 | 17.20 | 1,327,272 | +0.06(+0.35%) |
Feb 06, 2012 | 17.02 | 17.14 | 16.89 | 17.14 | 588,945 | +0.09(+0.52%) |
Feb 03, 2012 | 16.95 | 17.08 | 16.81 | 17.06 | 807,147 | +0.17(+1.00%) |
Feb 02, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 976,098 | +0.10(+0.61%) |
Feb 01, 2012 | 16.68 | 16.84 | 16.64 | 16.78 | 953,852 | +0.13(+0.76%) |
Jan 31, 2012 | 16.70 | 16.78 | 16.64 | 16.66 | 1,388,358 | +0.01(+0.09%) |
Jan 30, 2012 | 16.61 | 16.64 | 16.50 | 16.64 | 647,240 | +0.02(+0.10%) |
Jan 27, 2012 | 16.68 | 16.75 | 16.58 | 16.63 | 961,906 | -0.03(-0.16%) |
Jan 26, 2012 | 16.83 | 16.83 | 16.55 | 16.65 | 860,575 | -0.09(-0.56%) |
Jan 25, 2012 | 16.59 | 16.77 | 16.55 | 16.75 | 901,083 | +0.15(+0.88%) |
Jan 24, 2012 | 16.55 | 16.65 | 16.45 | 16.60 | 1,081,593 | +0.01(+0.09%) |
Jan 23, 2012 | 16.51 | 16.71 | 16.51 | 16.59 | 646,733 | +0.13(+0.77%) |
Jan 20, 2012 | 16.35 | 16.46 | 16.26 | 16.46 | 1,008,189 | +0.15(+0.90%) |
Jan 19, 2012 | 16.43 | 16.43 | 16.27 | 16.31 | 1,271,205 | -0.06(-0.35%) |
Jan 18, 2012 | 16.49 | 16.51 | 16.29 | 16.37 | 1,032,733 | -0.10(-0.62%) |
Jan 17, 2012 | 16.22 | 16.50 | 16.18 | 16.47 | 1,248,964 | +0.30(+1.86%) |
Jan 13, 2012 | 16.13 | 16.21 | 15.98 | 16.17 | 1,428,181 | +0.03(+0.17%) |
Jan 12, 2012 | 16.28 | 16.28 | 16.09 | 16.14 | 1,279,541 | -0.08(-0.49%) |
Jan 11, 2012 | 16.27 | 16.34 | 16.15 | 16.22 | 1,246,668 | -0.14(-0.86%) |
Jan 10, 2012 | 16.69 | 16.69 | 16.24 | 16.36 | 1,881,328 | -0.28(-1.70%) |
Jan 09, 2012 | 17.07 | 17.08 | 16.47 | 16.65 | 1,719,117 | -0.47(-2.74%) |
Jan 06, 2012 | 16.97 | 17.18 | 16.26 | 17.12 | 4,065,831 | -0.00(-0.01%) |
Jan 05, 2012 | 17.28 | 17.28 | 17.10 | 17.12 | 812,452 | -0.11(-0.66%) |
Jan 04, 2012 | 17.06 | 17.26 | 17.01 | 17.23 | 670,641 | +0.13(+0.75%) |
Dec 30, 2011 | 17.13 | 17.14 | 16.89 | 17.10 | 761,172 | -0.02(-0.13%) |
Dec 29, 2011 | 16.83 | 17.19 | 16.76 | 17.13 | 988,738 | +0.37(+2.22%) |
Dec 28, 2011 | 16.85 | 16.85 | 16.63 | 16.75 | 662,994 | -0.06(-0.37%) |
Dec 27, 2011 | 16.62 | 16.84 | 16.60 | 16.82 | 630,415 | +0.12(+0.73%) |
Dec 23, 2011 | 16.49 | 16.71 | 16.47 | 16.69 | 892,392 | +0.32(+1.97%) |
Dec 21, 2011 | 16.14 | 16.38 | 16.12 | 16.37 | 876,933 | +0.15(+0.95%) |
Dec 20, 2011 | 16.39 | 16.39 | 16.02 | 16.22 | 1,227,065 | +0.02(+0.12%) |
Dec 19, 2011 | 16.34 | 16.42 | 16.16 | 16.20 | 1,341,335 | -0.05(-0.29%) |
Dec 16, 2011 | 16.41 | 16.42 | 16.20 | 16.25 | 1,329,431 | -0.09(-0.56%) |
Dec 15, 2011 | 16.30 | 16.42 | 16.25 | 16.34 | 1,163,728 | +0.14(+0.84%) |
Dec 14, 2011 | 16.12 | 16.27 | 16.08 | 16.20 | 1,095,438 | +0.01(+0.09%) |
Dec 13, 2011 | 16.15 | 16.23 | 16.05 | 16.19 | 639,919 | +0.10(+0.60%) |
Dec 12, 2011 | 16.02 | 16.15 | 15.97 | 16.09 | 469,158 | -0.00(-0.03%) |
Dec 09, 2011 | 16.15 | 16.20 | 16.02 | 16.09 | 847,113 | +0.01(+0.05%) |
Dec 08, 2011 | 16.22 | 16.32 | 16.07 | 16.09 | 698,037 | -0.17(-1.05%) |
Dec 07, 2011 | 16.21 | 16.38 | 16.19 | 16.26 | 552,408 | -0.05(-0.32%) |
Dec 06, 2011 | 16.17 | 16.32 | 16.09 | 16.31 | 639,798 | +0.16(+0.98%) |
Dec 05, 2011 | 16.17 | 16.27 | 16.10 | 16.15 | 592,799 | +0.03(+0.22%) |
Dec 02, 2011 | 16.05 | 16.18 | 15.91 | 16.12 | 886,005 | +0.13(+0.82%) |
Dec 01, 2011 | 15.87 | 16.01 | 15.85 | 15.98 | 1,443,766 | +0.10(+0.61%) |
Nov 30, 2011 | 16.05 | 16.05 | 15.83 | 15.89 | 1,845,895 | +0.00(+0.03%) |
Nov 29, 2011 | 16.10 | 16.11 | 15.85 | 15.88 | 1,031,634 | -0.17(-1.04%) |
Nov 28, 2011 | 16.09 | 16.13 | 15.97 | 16.05 | 627,166 | +0.18(+1.14%) |
Nov 25, 2011 | 15.71 | 15.93 | 15.64 | 15.87 | 227,360 | +0.11(+0.71%) |
Nov 23, 2011 | 15.90 | 15.94 | 15.60 | 15.76 | 932,074 | -0.23(-1.46%) |
Nov 22, 2011 | 16.09 | 16.19 | 15.95 | 15.99 | 958,012 | -0.15(-0.91%) |
Nov 21, 2011 | 16.03 | 16.16 | 15.94 | 16.14 | 857,530 | -0.01(-0.05%) |
Nov 18, 2011 | 16.05 | 16.16 | 15.95 | 16.14 | 854,349 | +0.11(+0.70%) |
Nov 17, 2011 | 15.96 | 16.08 | 15.93 | 16.03 | 1,019,589 | +0.07(+0.45%) |
Nov 16, 2011 | 15.89 | 16.06 | 15.87 | 15.96 | 606,833 | +0.03(+0.22%) |
Nov 15, 2011 | 15.92 | 16.13 | 15.90 | 15.93 | 801,901 | -0.06(-0.36%) |
Nov 14, 2011 | 15.72 | 16.00 | 15.72 | 15.98 | 814,252 | +0.29(+1.87%) |
Nov 11, 2011 | 15.72 | 15.85 | 15.62 | 15.69 | 827,509 | +0.01(+0.10%) |
Nov 10, 2011 | 15.50 | 15.71 | 15.47 | 15.67 | 724,007 | +0.23(+1.48%) |
Nov 09, 2011 | 15.38 | 15.64 | 15.33 | 15.45 | 710,210 | -0.14(-0.88%) |
Nov 08, 2011 | 15.68 | 15.75 | 15.34 | 15.58 | 1,228,442 | -0.18(-1.12%) |
Nov 07, 2011 | 15.91 | 15.97 | 15.65 | 15.76 | 892,642 | -0.15(-0.97%) |
Nov 04, 2011 | 15.63 | 15.91 | 15.41 | 15.91 | 976,802 | +0.26(+1.68%) |
Nov 03, 2011 | 15.63 | 15.80 | 15.58 | 15.65 | 1,094,000 | +0.05(+0.32%) |
Nov 02, 2011 | 16.01 | 16.01 | 15.40 | 15.60 | 1,216,172 | -0.10(-0.66%) |
Nov 01, 2011 | 15.64 | 15.89 | 15.63 | 15.70 | 864,872 | -0.17(-1.05%) |
Oct 31, 2011 | 16.02 | 16.08 | 15.87 | 15.87 | 672,091 | -0.19(-1.21%) |
Oct 28, 2011 | 15.90 | 16.18 | 15.82 | 16.06 | 2,209,952 | +0.14(+0.87%) |
Oct 27, 2011 | 16.17 | 16.17 | 15.85 | 15.93 | 1,599,183 | +0.04(+0.23%) |
Oct 26, 2011 | 15.69 | 15.94 | 15.68 | 15.89 | 1,438,405 | +0.31(+2.02%) |
Oct 25, 2011 | 15.56 | 15.81 | 15.43 | 15.57 | 1,266,203 | -0.03(-0.17%) |
Oct 24, 2011 | 15.54 | 15.79 | 15.45 | 15.60 | 1,380,088 | +0.14(+0.94%) |
Oct 21, 2011 | 15.54 | 15.54 | 15.42 | 15.46 | 906,195 | +0.00(+0.00%) |
Oct 20, 2011 | 15.34 | 15.50 | 15.29 | 15.46 | 739,195 | +0.12(+0.75%) |
Oct 19, 2011 | 15.29 | 15.51 | 15.29 | 15.34 | 1,035,125 | +0.02(+0.16%) |
Oct 18, 2011 | 15.39 | 15.45 | 15.23 | 15.32 | 1,173,984 | -0.05(-0.34%) |
Oct 17, 2011 | 15.35 | 15.49 | 15.27 | 15.37 | 1,309,471 | +0.04(+0.26%) |
Oct 14, 2011 | 15.29 | 15.37 | 15.20 | 15.33 | 1,012,044 | +0.09(+0.58%) |
Oct 13, 2011 | 15.08 | 15.27 | 14.94 | 15.24 | 1,352,208 | +0.09(+0.58%) |
Oct 12, 2011 | 15.27 | 15.28 | 15.04 | 15.15 | 1,017,927 | -0.02(-0.15%) |
Oct 11, 2011 | 15.02 | 15.21 | 15.02 | 15.17 | 972,536 | +0.14(+0.91%) |
Oct 10, 2011 | 15.05 | 15.18 | 14.97 | 15.04 | 1,042,884 | +0.18(+1.20%) |
Oct 07, 2011 | 15.06 | 15.06 | 14.82 | 14.86 | 993,281 | -0.11(-0.75%) |
Oct 06, 2011 | 14.78 | 15.13 | 14.77 | 14.97 | 1,387,480 | +0.20(+1.33%) |
Oct 05, 2011 | 14.75 | 14.96 | 14.59 | 14.77 | 1,484,494 | +0.06(+0.40%) |
Oct 04, 2011 | 14.59 | 14.75 | 14.07 | 14.72 | 1,819,240 | +0.02(+0.12%) |