Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.25 | 21.79 | 21.24 | 21.79 | 53,226 | +0.89(+4.25%) |
Dec 28, 2012 | 20.86 | 20.96 | 20.81 | 20.90 | 4,812 | +0.38(+1.84%) |
Dec 27, 2012 | 20.54 | 20.66 | 20.24 | 20.53 | 31,578 | +1.32(+6.88%) |
Dec 26, 2012 | 19.44 | 19.49 | 19.20 | 19.20 | 32,216 | -0.25(-1.27%) |
Dec 24, 2012 | 19.43 | 19.45 | 19.30 | 19.45 | 7,959 | +0.16(+0.81%) |
Dec 21, 2012 | 19.17 | 19.30 | 19.12 | 19.30 | 29,177 | -0.38(-1.92%) |
Dec 20, 2012 | 19.55 | 19.67 | 19.46 | 19.67 | 11,700 | +0.21(+1.08%) |
Dec 19, 2012 | 19.52 | 19.52 | 19.41 | 19.46 | 23,089 | -0.22(-1.13%) |
Dec 18, 2012 | 19.41 | 19.69 | 19.28 | 19.69 | 56,147 | +0.02(+0.09%) |
Dec 17, 2012 | 19.66 | 19.70 | 19.52 | 19.67 | 17,267 | +0.38(+1.99%) |
Dec 14, 2012 | 19.09 | 19.32 | 19.08 | 19.28 | 30,972 | +0.75(+4.05%) |
Dec 13, 2012 | 18.65 | 18.65 | 18.44 | 18.53 | 12,493 | -0.41(-2.15%) |
Dec 12, 2012 | 18.86 | 19.06 | 18.86 | 18.94 | 28,685 | +0.44(+2.40%) |
Dec 11, 2012 | 18.50 | 18.60 | 18.35 | 18.50 | 13,018 | +0.10(+0.52%) |
Dec 10, 2012 | 18.24 | 18.44 | 18.20 | 18.40 | 16,519 | +0.29(+1.59%) |
Dec 07, 2012 | 17.94 | 18.13 | 17.94 | 18.11 | 9,379 | +0.09(+0.50%) |
Dec 06, 2012 | 17.82 | 18.06 | 17.78 | 18.02 | 5,551 | -0.04(-0.23%) |
Dec 05, 2012 | 17.85 | 18.13 | 17.85 | 18.06 | 32,823 | +0.28(+1.55%) |
Dec 04, 2012 | 17.72 | 17.90 | 17.67 | 17.79 | 12,335 | +0.20(+1.16%) |
Nov 30, 2012 | 17.46 | 17.58 | 17.39 | 17.58 | 3,892 | +0.30(+1.74%) |
Nov 29, 2012 | 17.19 | 17.28 | 17.16 | 17.28 | 9,839 | -0.22(-1.27%) |
Nov 28, 2012 | 17.20 | 17.51 | 17.18 | 17.51 | 15,156 | +0.25(+1.43%) |
Nov 27, 2012 | 17.18 | 17.37 | 17.18 | 17.26 | 12,575 | -0.08(-0.45%) |
Nov 26, 2012 | 17.21 | 17.39 | 17.21 | 17.34 | 12,103 | -0.14(-0.79%) |
Nov 23, 2012 | 17.22 | 17.67 | 17.22 | 17.48 | 8,279 | +0.19(+1.11%) |
Nov 21, 2012 | 17.18 | 17.28 | 17.12 | 17.28 | 8,309 | +0.11(+0.63%) |
Nov 20, 2012 | 17.23 | 17.33 | 17.15 | 17.18 | 13,319 | -0.16(-0.93%) |
Nov 19, 2012 | 17.27 | 17.42 | 17.14 | 17.34 | 34,036 | +0.01(+0.07%) |
Nov 16, 2012 | 17.30 | 17.38 | 17.25 | 17.33 | 10,993 | +0.14(+0.80%) |
Nov 15, 2012 | 17.26 | 17.31 | 17.16 | 17.19 | 13,054 | +0.26(+1.56%) |
Nov 14, 2012 | 17.31 | 17.31 | 16.91 | 16.92 | 17,118 | -0.11(-0.67%) |
Nov 13, 2012 | 17.06 | 17.18 | 16.99 | 17.04 | 13,648 | -0.27(-1.56%) |
Nov 12, 2012 | 17.31 | 17.31 | 17.16 | 17.31 | 5,062 | -0.11(-0.65%) |
Nov 09, 2012 | 17.18 | 17.48 | 17.18 | 17.42 | 12,723 | +0.42(+2.47%) |
Nov 08, 2012 | 17.36 | 17.37 | 16.99 | 17.00 | 12,383 | -0.43(-2.44%) |
Nov 07, 2012 | 17.83 | 17.83 | 17.43 | 17.43 | 32,439 | -0.58(-3.20%) |
Nov 06, 2012 | 17.90 | 18.02 | 17.87 | 18.00 | 10,393 | -0.09(-0.50%) |
Nov 05, 2012 | 17.97 | 18.09 | 17.90 | 18.09 | 12,810 | +0.38(+2.13%) |
Nov 02, 2012 | 18.03 | 18.03 | 17.72 | 17.72 | 18,641 | -0.30(-1.67%) |
Nov 01, 2012 | 17.73 | 18.03 | 17.73 | 18.02 | 27,546 | +0.88(+5.15%) |
Oct 31, 2012 | 17.28 | 17.28 | 17.12 | 17.13 | 26,343 | -0.59(-3.35%) |
Oct 26, 2012 | 17.86 | 17.73 | 17.73 | 17.73 | 34,157 | -0.31(-1.73%) |
Oct 25, 2012 | 18.29 | 18.29 | 18.04 | 18.04 | 5,675 | +0.01(+0.03%) |
Oct 24, 2012 | 18.10 | 18.12 | 17.97 | 18.03 | 14,214 | +0.49(+2.81%) |
Oct 23, 2012 | 17.51 | 17.61 | 17.43 | 17.54 | 26,336 | -0.19(-1.05%) |
Oct 19, 2012 | 17.93 | 17.93 | 17.63 | 17.73 | 18,666 | -0.61(-3.34%) |
Oct 18, 2012 | 18.27 | 18.54 | 18.27 | 18.34 | 17,393 | +0.34(+1.87%) |
Oct 17, 2012 | 17.81 | 18.00 | 17.79 | 18.00 | 11,062 | +0.49(+2.81%) |
Oct 16, 2012 | 17.39 | 17.52 | 17.39 | 17.51 | 13,314 | +0.06(+0.34%) |
Oct 15, 2012 | 17.44 | 17.48 | 17.25 | 17.45 | 19,548 | -0.05(-0.27%) |
Oct 12, 2012 | 17.55 | 17.55 | 17.47 | 17.50 | 8,717 | -0.02(-0.14%) |
Oct 11, 2012 | 17.43 | 17.52 | 17.37 | 17.52 | 25,660 | +0.92(+5.53%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.61 | 16.61 | 13,454 | -0.03(-0.18%) |
Oct 09, 2012 | 16.83 | 16.91 | 16.64 | 16.64 | 32,078 | +0.27(+1.65%) |
Oct 08, 2012 | 16.61 | 16.66 | 16.33 | 16.37 | 25,773 | -0.55(-3.23%) |
Oct 05, 2012 | 16.80 | 16.96 | 16.77 | 16.91 | 64,810 | +1.50(+9.73%) |
Oct 04, 2012 | 15.37 | 15.41 | 15.18 | 15.41 | 34,946 | +0.14(+0.90%) |
Oct 03, 2012 | 15.33 | 15.34 | 15.26 | 15.27 | 8,702 | -0.09(-0.59%) |
Oct 02, 2012 | 15.42 | 15.45 | 15.32 | 15.36 | 5,506 | +0.04(+0.23%) |
Oct 01, 2012 | 15.43 | 15.45 | 15.33 | 15.33 | 15,659 | -0.02(-0.12%) |
Sep 28, 2012 | 15.44 | 15.51 | 15.30 | 15.35 | 14,876 | -0.11(-0.70%) |
Sep 27, 2012 | 15.36 | 15.59 | 15.36 | 15.45 | 28,331 | +0.45(+3.00%) |
Sep 26, 2012 | 15.18 | 15.20 | 15.00 | 15.00 | 18,528 | -0.29(-1.92%) |
Sep 25, 2012 | 15.68 | 15.68 | 15.30 | 15.30 | 12,048 | -0.28(-1.77%) |
Sep 24, 2012 | 15.58 | 15.71 | 15.53 | 15.57 | 19,281 | -0.06(-0.38%) |
Sep 21, 2012 | 15.70 | 15.70 | 15.49 | 15.63 | 35,704 | +0.13(+0.81%) |
Sep 20, 2012 | 15.63 | 15.63 | 15.48 | 15.51 | 21,091 | -0.28(-1.79%) |
Sep 19, 2012 | 15.72 | 15.86 | 15.65 | 15.79 | 39,919 | +0.15(+0.96%) |
Sep 18, 2012 | 15.73 | 15.73 | 15.59 | 15.64 | 23,455 | -0.33(-2.07%) |
Sep 17, 2012 | 15.89 | 15.97 | 15.81 | 15.97 | 13,676 | -0.13(-0.78%) |
Sep 14, 2012 | 15.89 | 16.10 | 15.89 | 16.10 | 30,472 | +0.22(+1.40%) |
Sep 13, 2012 | 15.60 | 16.02 | 15.56 | 15.87 | 21,491 | +0.01(+0.08%) |
Sep 12, 2012 | 15.76 | 15.86 | 15.59 | 15.86 | 10,275 | +0.32(+2.05%) |
Sep 11, 2012 | 15.52 | 15.62 | 15.49 | 15.54 | 33,021 | +0.13(+0.86%) |
Sep 10, 2012 | 15.51 | 15.66 | 15.38 | 15.41 | 8,067 | +0.14(+0.94%) |
Sep 07, 2012 | 15.09 | 15.27 | 15.08 | 15.27 | 15,332 | +0.19(+1.23%) |
Sep 06, 2012 | 15.00 | 15.19 | 14.99 | 15.08 | 11,453 | +0.29(+1.99%) |
Sep 05, 2012 | 14.88 | 14.98 | 14.79 | 14.79 | 10,450 | -0.36(-2.38%) |
Sep 04, 2012 | 15.39 | 15.39 | 15.13 | 15.15 | 13,011 | -0.52(-3.33%) |
Aug 31, 2012 | 15.64 | 15.77 | 15.62 | 15.67 | 9,492 | +0.17(+1.12%) |
Aug 30, 2012 | 15.52 | 15.56 | 15.36 | 15.50 | 17,700 | -0.13(-0.84%) |
Aug 29, 2012 | 15.74 | 15.74 | 15.55 | 15.63 | 12,318 | -0.28(-1.74%) |
Aug 27, 2012 | 16.02 | 16.05 | 15.90 | 15.90 | 19,536 | -0.24(-1.49%) |
Aug 24, 2012 | 16.14 | 16.48 | 16.09 | 16.14 | 13,956 | -0.02(-0.15%) |
Aug 23, 2012 | 16.08 | 16.19 | 16.04 | 16.17 | 7,539 | +0.10(+0.64%) |
Aug 22, 2012 | 15.98 | 16.07 | 15.91 | 16.07 | 7,986 | -0.10(-0.59%) |
Aug 21, 2012 | 16.31 | 16.36 | 16.16 | 16.16 | 6,311 | +0.04(+0.22%) |
Aug 20, 2012 | 16.14 | 16.20 | 16.05 | 16.13 | 5,238 | -0.14(-0.85%) |
Aug 17, 2012 | 16.35 | 16.37 | 16.23 | 16.26 | 10,164 | +0.00(+0.00%) |
Aug 16, 2012 | 16.27 | 16.27 | 16.12 | 16.26 | 10,130 | -0.02(-0.15%) |
Aug 15, 2012 | 16.25 | 16.29 | 16.16 | 16.29 | 8,292 | +0.03(+0.18%) |
Aug 14, 2012 | 16.32 | 16.40 | 16.26 | 16.26 | 10,567 | -0.11(-0.66%) |
Aug 13, 2012 | 16.37 | 16.47 | 16.29 | 16.37 | 6,899 | -0.35(-2.12%) |
Aug 10, 2012 | 16.65 | 16.72 | 16.55 | 16.72 | 23,533 | -0.15(-0.89%) |
Aug 09, 2012 | 16.74 | 17.00 | 16.74 | 16.87 | 8,037 | +0.42(+2.55%) |
Aug 08, 2012 | 16.55 | 16.64 | 16.45 | 16.45 | 9,195 | -0.50(-2.97%) |
Aug 07, 2012 | 16.89 | 17.01 | 16.83 | 16.95 | 13,491 | +0.11(+0.64%) |
Aug 06, 2012 | 16.75 | 16.85 | 16.75 | 16.85 | 19,959 | +0.46(+2.78%) |
Aug 03, 2012 | 16.29 | 16.40 | 16.17 | 16.39 | 25,126 | +0.53(+3.37%) |
Aug 02, 2012 | 15.84 | 15.94 | 15.75 | 15.86 | 10,882 | +0.01(+0.08%) |
Aug 01, 2012 | 16.12 | 16.12 | 15.84 | 15.84 | 5,138 | -0.21(-1.31%) |
Jul 31, 2012 | 15.98 | 16.10 | 15.98 | 16.05 | 8,662 | +0.04(+0.22%) |
Jul 30, 2012 | 15.98 | 16.03 | 15.83 | 16.02 | 16,617 | -0.08(-0.48%) |
Jul 27, 2012 | 15.91 | 16.20 | 15.80 | 16.10 | 34,146 | +0.01(+0.07%) |
Jul 26, 2012 | 15.99 | 16.14 | 15.90 | 16.08 | 15,212 | -0.03(-0.19%) |
Jul 25, 2012 | 16.31 | 16.31 | 16.11 | 16.11 | 13,606 | -0.47(-2.86%) |
Jul 24, 2012 | 16.59 | 16.63 | 16.41 | 16.59 | 13,568 | +0.12(+0.73%) |
Jul 23, 2012 | 16.31 | 16.63 | 16.31 | 16.47 | 18,022 | -0.24(-1.44%) |
Jul 20, 2012 | 16.78 | 16.82 | 16.63 | 16.71 | 20,616 | -0.15(-0.89%) |
Jul 19, 2012 | 16.65 | 16.88 | 16.65 | 16.86 | 15,754 | -0.22(-1.27%) |
Jul 18, 2012 | 16.79 | 17.07 | 16.79 | 17.07 | 12,436 | +0.17(+1.03%) |
Jul 17, 2012 | 16.98 | 17.01 | 16.70 | 16.90 | 13,406 | -0.04(-0.21%) |
Jul 16, 2012 | 17.07 | 17.08 | 16.94 | 16.94 | 26,351 | -0.77(-4.34%) |
Jul 13, 2012 | 17.43 | 17.73 | 17.43 | 17.70 | 24,267 | +0.45(+2.61%) |
Jul 12, 2012 | 17.21 | 17.41 | 17.18 | 17.25 | 10,390 | -0.07(-0.38%) |
Jul 11, 2012 | 17.33 | 17.33 | 17.18 | 17.32 | 11,407 | -0.36(-2.04%) |
Jul 10, 2012 | 17.92 | 18.00 | 17.67 | 17.68 | 20,538 | -0.35(-1.96%) |
Jul 09, 2012 | 17.99 | 18.11 | 17.97 | 18.03 | 15,214 | +0.39(+2.21%) |
Jul 06, 2012 | 17.75 | 17.81 | 17.64 | 17.64 | 29,599 | -0.40(-2.20%) |
Jul 05, 2012 | 17.87 | 18.06 | 17.84 | 18.04 | 16,315 | +0.43(+2.45%) |
Jul 03, 2012 | 17.33 | 17.61 | 17.33 | 17.61 | 8,477 | +0.52(+3.02%) |
Jul 02, 2012 | 17.09 | 17.26 | 17.04 | 17.09 | 6,589 | -0.02(-0.11%) |
Jun 29, 2012 | 17.09 | 17.16 | 16.93 | 17.11 | 40,947 | +0.48(+2.87%) |
Jun 28, 2012 | 16.63 | 16.78 | 16.51 | 16.63 | 23,364 | -0.24(-1.45%) |
Jun 27, 2012 | 16.74 | 16.89 | 16.73 | 16.88 | 15,804 | +0.04(+0.24%) |
Jun 26, 2012 | 16.95 | 16.95 | 16.71 | 16.84 | 25,210 | +0.12(+0.73%) |
Jun 25, 2012 | 16.90 | 16.91 | 16.72 | 16.72 | 33,067 | -0.76(-4.37%) |
Jun 22, 2012 | 17.47 | 17.50 | 17.35 | 17.48 | 12,573 | +0.55(+3.24%) |
Jun 21, 2012 | 17.53 | 17.57 | 16.91 | 16.93 | 59,070 | -0.75(-4.26%) |
Jun 20, 2012 | 17.74 | 17.85 | 17.68 | 17.68 | 12,671 | +0.47(+2.75%) |
Jun 19, 2012 | 17.08 | 17.27 | 16.98 | 17.21 | 33,948 | +0.32(+1.90%) |
Jun 18, 2012 | 16.77 | 16.89 | 16.63 | 16.89 | 46,097 | -0.11(-0.65%) |
Jun 15, 2012 | 17.45 | 17.61 | 16.91 | 17.00 | 216,256 | +0.41(+2.50%) |
Jun 14, 2012 | 16.68 | 16.76 | 16.59 | 16.59 | 31,722 | -0.46(-2.67%) |
Jun 13, 2012 | 17.08 | 17.22 | 17.02 | 17.04 | 19,232 | +0.51(+3.07%) |
Jun 12, 2012 | 16.39 | 16.65 | 16.32 | 16.53 | 15,232 | +0.22(+1.36%) |
Jun 11, 2012 | 16.67 | 16.69 | 16.27 | 16.31 | 10,801 | -0.18(-1.06%) |
Jun 08, 2012 | 16.45 | 16.58 | 16.26 | 16.49 | 21,589 | -0.39(-2.32%) |
Jun 07, 2012 | 17.02 | 17.07 | 16.74 | 16.88 | 33,556 | +0.10(+0.59%) |
Jun 06, 2012 | 16.33 | 16.80 | 16.33 | 16.78 | 36,406 | +0.58(+3.60%) |
Jun 05, 2012 | 16.09 | 16.21 | 15.98 | 16.20 | 29,170 | -0.26(-1.56%) |
Jun 04, 2012 | 16.56 | 16.61 | 16.37 | 16.45 | 26,373 | -0.12(-0.70%) |
Jun 01, 2012 | 16.72 | 16.72 | 16.57 | 16.57 | 43,012 | -0.14(-0.84%) |
May 31, 2012 | 16.79 | 16.86 | 16.60 | 16.71 | 25,846 | -0.21(-1.24%) |
May 30, 2012 | 17.02 | 17.22 | 16.85 | 16.92 | 19,714 | -0.53(-3.01%) |
May 29, 2012 | 17.29 | 17.44 | 17.07 | 17.44 | 53,690 | +0.83(+4.99%) |
May 25, 2012 | 16.92 | 16.92 | 16.62 | 16.62 | 26,619 | -0.33(-1.96%) |
May 24, 2012 | 17.12 | 17.12 | 16.87 | 16.95 | 66,156 | -0.26(-1.53%) |
May 23, 2012 | 17.23 | 17.30 | 16.99 | 17.21 | 27,278 | -0.43(-2.45%) |
May 22, 2012 | 17.63 | 17.79 | 17.53 | 17.64 | 37,916 | +0.21(+1.20%) |
May 21, 2012 | 17.36 | 17.50 | 17.15 | 17.43 | 40,437 | +0.14(+0.81%) |
May 18, 2012 | 17.67 | 17.67 | 17.29 | 17.29 | 52,302 | -0.29(-1.63%) |
May 17, 2012 | 17.95 | 17.95 | 17.58 | 17.58 | 24,388 | -0.33(-1.86%) |
May 16, 2012 | 18.00 | 18.10 | 17.91 | 17.91 | 43,104 | -0.23(-1.29%) |
May 15, 2012 | 18.28 | 18.30 | 18.14 | 18.14 | 17,965 | -0.39(-2.08%) |
May 14, 2012 | 18.70 | 18.76 | 18.51 | 18.53 | 33,198 | -0.79(-4.11%) |
May 11, 2012 | 19.28 | 19.36 | 19.08 | 19.32 | 30,937 | +0.48(+2.54%) |
May 10, 2012 | 18.78 | 18.97 | 18.78 | 18.84 | 20,679 | -0.13(-0.71%) |
May 09, 2012 | 19.14 | 19.14 | 18.98 | 18.98 | 28,628 | -0.20(-1.06%) |
May 08, 2012 | 19.60 | 19.60 | 19.18 | 19.18 | 52,677 | -0.82(-4.08%) |
May 07, 2012 | 19.88 | 20.00 | 19.88 | 20.00 | 10,609 | +0.05(+0.26%) |
May 04, 2012 | 20.20 | 20.20 | 19.95 | 19.95 | 13,319 | -0.36(-1.78%) |
May 03, 2012 | 20.41 | 20.55 | 20.31 | 20.31 | 18,067 | -0.02(-0.12%) |
May 02, 2012 | 20.25 | 20.33 | 20.17 | 20.33 | 9,627 | -0.11(-0.54%) |
May 01, 2012 | 20.15 | 20.47 | 20.15 | 20.44 | 7,258 | +0.30(+1.48%) |
Apr 30, 2012 | 20.37 | 20.46 | 19.92 | 20.15 | 29,800 | -0.29(-1.40%) |
Apr 27, 2012 | 20.58 | 20.58 | 20.29 | 20.43 | 12,193 | -0.09(-0.45%) |
Apr 26, 2012 | 20.29 | 20.55 | 20.29 | 20.53 | 16,790 | +0.11(+0.51%) |
Apr 25, 2012 | 20.48 | 20.48 | 20.30 | 20.42 | 6,730 | +0.08(+0.37%) |
Apr 24, 2012 | 20.33 | 20.47 | 20.33 | 20.34 | 4,951 | -0.05(-0.26%) |
Apr 23, 2012 | 20.44 | 20.50 | 20.37 | 20.40 | 24,640 | -0.02(-0.11%) |
Apr 20, 2012 | 20.51 | 20.64 | 20.40 | 20.42 | 26,883 | +0.23(+1.16%) |
Apr 19, 2012 | 20.41 | 20.47 | 20.14 | 20.19 | 28,618 | -0.31(-1.51%) |
Apr 18, 2012 | 20.54 | 20.54 | 20.37 | 20.50 | 24,756 | -0.10(-0.48%) |
Apr 17, 2012 | 20.50 | 20.60 | 20.35 | 20.60 | 15,091 | +0.05(+0.26%) |
Apr 16, 2012 | 20.86 | 20.86 | 20.53 | 20.54 | 15,533 | -0.33(-1.57%) |
Apr 13, 2012 | 21.05 | 21.05 | 20.82 | 20.87 | 6,161 | -0.41(-1.92%) |
Apr 12, 2012 | 20.83 | 21.32 | 20.78 | 21.28 | 23,675 | +0.68(+3.31%) |
Apr 11, 2012 | 20.61 | 20.64 | 20.45 | 20.60 | 11,883 | +0.05(+0.26%) |
Apr 10, 2012 | 20.74 | 20.74 | 20.45 | 20.54 | 20,985 | -0.20(-0.98%) |
Apr 09, 2012 | 20.71 | 20.89 | 20.71 | 20.75 | 32,911 | -0.28(-1.33%) |
Apr 05, 2012 | 20.87 | 21.07 | 20.79 | 21.03 | 18,579 | +0.60(+2.94%) |
Apr 04, 2012 | 20.54 | 20.54 | 20.39 | 20.43 | 66,084 | -0.20(-0.96%) |
Apr 03, 2012 | 20.96 | 20.96 | 20.50 | 20.62 | 31,629 | -0.35(-1.67%) |
Apr 02, 2012 | 20.85 | 21.00 | 20.72 | 20.97 | 116,357 | +0.02(+0.08%) |
Mar 30, 2012 | 21.12 | 21.25 | 20.95 | 20.96 | 44,782 | -0.02(-0.11%) |
Mar 29, 2012 | 20.86 | 21.08 | 20.77 | 20.98 | 98,824 | -0.07(-0.33%) |
Mar 28, 2012 | 21.52 | 21.52 | 21.05 | 21.05 | 18,546 | -0.65(-2.98%) |
Mar 27, 2012 | 21.95 | 22.17 | 21.70 | 21.70 | 22,922 | -0.15(-0.69%) |
Mar 26, 2012 | 21.59 | 21.85 | 21.58 | 21.85 | 31,124 | +0.57(+2.66%) |
Mar 23, 2012 | 21.09 | 21.35 | 21.07 | 21.28 | 11,625 | +0.41(+1.96%) |
Mar 22, 2012 | 21.08 | 21.14 | 20.88 | 20.88 | 30,803 | -0.42(-1.97%) |
Mar 21, 2012 | 21.42 | 21.42 | 21.24 | 21.30 | 22,672 | -0.29(-1.35%) |
Mar 20, 2012 | 21.81 | 21.90 | 21.59 | 21.59 | 50,711 | -0.68(-3.04%) |
Mar 19, 2012 | 22.17 | 22.33 | 22.05 | 22.26 | 69,974 | -0.19(-0.86%) |
Mar 16, 2012 | 22.58 | 22.68 | 22.46 | 22.46 | 14,457 | -0.23(-1.03%) |
Mar 15, 2012 | 22.40 | 22.69 | 22.40 | 22.69 | 25,538 | +0.44(+1.97%) |
Mar 14, 2012 | 22.54 | 22.54 | 22.14 | 22.25 | 36,223 | -0.54(-2.38%) |
Mar 13, 2012 | 22.52 | 22.79 | 21.87 | 22.79 | 46,490 | +0.65(+2.92%) |
Mar 12, 2012 | 22.23 | 22.32 | 22.15 | 22.15 | 34,853 | -0.11(-0.50%) |
Mar 09, 2012 | 22.36 | 22.36 | 22.09 | 22.26 | 29,516 | -0.17(-0.75%) |
Mar 08, 2012 | 22.36 | 22.44 | 22.08 | 22.43 | 24,427 | +0.50(+2.26%) |
Mar 07, 2012 | 21.91 | 22.19 | 21.88 | 21.93 | 11,814 | +0.27(+1.24%) |
Mar 06, 2012 | 21.87 | 21.93 | 21.63 | 21.66 | 36,058 | +0.02(+0.11%) |
Mar 05, 2012 | 22.02 | 22.02 | 21.64 | 21.64 | 22,506 | -0.41(-1.88%) |
Mar 02, 2012 | 22.10 | 22.14 | 22.00 | 22.05 | 11,583 | -0.08(-0.34%) |
Mar 01, 2012 | 22.03 | 22.13 | 21.98 | 22.13 | 7,094 | +0.13(+0.61%) |
Feb 29, 2012 | 22.36 | 22.36 | 21.97 | 22.00 | 29,003 | +0.08(+0.37%) |
Feb 28, 2012 | 21.94 | 22.04 | 21.81 | 21.91 | 28,716 | +0.08(+0.37%) |
Feb 27, 2012 | 21.69 | 22.04 | 21.69 | 21.83 | 21,114 | -0.51(-2.27%) |
Feb 24, 2012 | 22.36 | 22.40 | 22.23 | 22.34 | 15,199 | -0.15(-0.65%) |
Feb 23, 2012 | 22.43 | 22.49 | 22.17 | 22.49 | 14,474 | -0.19(-0.85%) |
Feb 22, 2012 | 22.60 | 22.68 | 22.42 | 22.68 | 15,240 | +0.14(+0.62%) |
Feb 21, 2012 | 22.61 | 22.68 | 22.46 | 22.54 | 32,786 | -0.74(-3.18%) |
Feb 17, 2012 | 23.42 | 23.44 | 23.28 | 23.28 | 21,777 | +0.16(+0.68%) |
Feb 16, 2012 | 22.91 | 23.12 | 22.79 | 23.12 | 17,216 | +0.15(+0.66%) |
Feb 15, 2012 | 23.38 | 23.38 | 22.97 | 22.97 | 26,484 | -0.06(-0.25%) |
Feb 14, 2012 | 23.09 | 23.09 | 22.78 | 23.03 | 13,979 | -0.32(-1.37%) |
Feb 13, 2012 | 23.49 | 23.49 | 23.23 | 23.35 | 45,557 | +0.22(+0.93%) |
Feb 10, 2012 | 23.38 | 23.43 | 23.13 | 23.13 | 23,786 | -1.03(-4.27%) |
Feb 09, 2012 | 24.07 | 24.17 | 23.79 | 24.17 | 46,870 | +0.73(+3.11%) |
Feb 08, 2012 | 23.34 | 23.59 | 23.34 | 23.44 | 25,435 | +0.64(+2.79%) |
Feb 07, 2012 | 22.85 | 22.90 | 22.54 | 22.80 | 23,664 | +0.54(+2.44%) |
Feb 06, 2012 | 22.17 | 22.26 | 22.08 | 22.26 | 17,525 | -0.41(-1.80%) |
Feb 03, 2012 | 22.16 | 22.67 | 22.12 | 22.67 | 83,669 | +0.47(+2.10%) |
Feb 02, 2012 | 22.00 | 22.21 | 21.90 | 22.20 | 52,602 | +0.93(+4.39%) |
Feb 01, 2012 | 21.21 | 21.45 | 21.14 | 21.27 | 19,637 | +0.61(+2.97%) |
Jan 31, 2012 | 20.65 | 20.79 | 20.60 | 20.65 | 24,347 | +0.10(+0.48%) |
Jan 30, 2012 | 20.67 | 20.77 | 20.39 | 20.55 | 53,926 | -1.17(-5.40%) |
Jan 27, 2012 | 21.53 | 21.73 | 21.51 | 21.73 | 13,778 | +0.37(+1.75%) |
Jan 26, 2012 | 21.48 | 21.69 | 21.27 | 21.35 | 26,827 | -0.60(-2.71%) |
Jan 25, 2012 | 21.68 | 22.05 | 21.48 | 21.95 | 31,420 | +0.49(+2.28%) |
Jan 24, 2012 | 21.28 | 21.55 | 21.00 | 21.46 | 22,897 | -0.03(-0.14%) |
Jan 23, 2012 | 21.69 | 21.79 | 21.39 | 21.49 | 10,938 | +0.00(+0.00%) |
Jan 20, 2012 | 21.63 | 21.68 | 21.38 | 21.49 | 37,039 | -0.01(-0.03%) |
Jan 19, 2012 | 21.44 | 21.98 | 21.42 | 21.49 | 91,341 | -1.21(-5.34%) |
Jan 18, 2012 | 22.29 | 22.91 | 22.12 | 22.71 | 82,658 | +0.34(+1.54%) |
Jan 17, 2012 | 22.58 | 22.61 | 22.32 | 22.36 | 43,218 | +0.10(+0.45%) |
Jan 13, 2012 | 22.15 | 22.26 | 21.83 | 22.26 | 56,669 | +0.55(+2.53%) |
Jan 12, 2012 | 21.69 | 21.73 | 21.41 | 21.72 | 22,105 | -0.25(-1.14%) |
Jan 11, 2012 | 21.76 | 21.97 | 21.56 | 21.97 | 10,640 | -0.16(-0.71%) |
Jan 10, 2012 | 21.87 | 22.16 | 21.83 | 22.12 | 37,663 | +1.21(+5.77%) |
Jan 09, 2012 | 20.83 | 20.92 | 20.75 | 20.92 | 25,205 | +0.08(+0.36%) |
Jan 06, 2012 | 21.03 | 21.03 | 20.72 | 20.84 | 31,605 | -0.11(-0.53%) |
Jan 05, 2012 | 20.39 | 21.03 | 20.27 | 20.95 | 87,274 | +0.51(+2.48%) |