Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.58 | 20.63 | 20.24 | 20.36 | 168,865 | -0.01(-0.04%) |
Aug 30, 2012 | 20.35 | 20.49 | 20.31 | 20.37 | 125,626 | -0.26(-1.25%) |
Aug 29, 2012 | 20.38 | 20.77 | 20.29 | 20.62 | 229,217 | +0.30(+1.48%) |
Aug 27, 2012 | 20.35 | 20.38 | 20.13 | 20.32 | 126,165 | +0.03(+0.17%) |
Aug 24, 2012 | 20.25 | 20.46 | 20.18 | 20.29 | 129,133 | +0.01(+0.04%) |
Aug 23, 2012 | 20.59 | 20.59 | 20.13 | 20.28 | 140,136 | -0.38(-1.82%) |
Aug 22, 2012 | 20.93 | 20.93 | 20.55 | 20.66 | 125,282 | -0.33(-1.59%) |
Aug 21, 2012 | 20.86 | 21.31 | 20.80 | 20.99 | 204,037 | +0.20(+0.95%) |
Aug 20, 2012 | 20.82 | 20.87 | 20.66 | 20.79 | 105,202 | -0.12(-0.57%) |
Aug 17, 2012 | 20.81 | 20.97 | 20.68 | 20.91 | 243,936 | +0.04(+0.21%) |
Aug 16, 2012 | 20.55 | 20.90 | 20.42 | 20.87 | 116,664 | +0.34(+1.67%) |
Aug 15, 2012 | 20.29 | 20.61 | 20.29 | 20.53 | 162,035 | +0.15(+0.71%) |
Aug 14, 2012 | 20.42 | 20.52 | 20.31 | 20.38 | 309,019 | +0.03(+0.17%) |
Aug 13, 2012 | 20.26 | 20.45 | 20.23 | 20.35 | 227,312 | -0.02(-0.08%) |
Aug 10, 2012 | 20.19 | 20.40 | 20.07 | 20.37 | 190,868 | +0.14(+0.68%) |
Aug 09, 2012 | 20.10 | 20.39 | 20.09 | 20.23 | 239,137 | +0.07(+0.34%) |
Aug 08, 2012 | 20.05 | 20.31 | 20.05 | 20.16 | 248,175 | +0.04(+0.21%) |
Aug 07, 2012 | 20.06 | 20.26 | 19.88 | 20.12 | 297,163 | +0.17(+0.86%) |
Aug 06, 2012 | 20.32 | 20.53 | 19.77 | 19.95 | 340,921 | -0.39(-1.90%) |
Aug 03, 2012 | 19.52 | 20.49 | 19.47 | 20.33 | 471,567 | +1.18(+6.17%) |
Aug 02, 2012 | 19.09 | 19.31 | 18.90 | 19.15 | 309,571 | -0.09(-0.49%) |
Aug 01, 2012 | 20.55 | 20.55 | 19.17 | 19.24 | 852,129 | -1.19(-5.83%) |
Jul 31, 2012 | 20.28 | 20.61 | 20.16 | 20.43 | 845,594 | +0.10(+0.51%) |
Jul 30, 2012 | 19.77 | 20.43 | 19.66 | 20.33 | 464,059 | +0.64(+3.26%) |
Jul 27, 2012 | 18.98 | 19.91 | 18.52 | 19.69 | 711,276 | +0.65(+3.42%) |
Jul 26, 2012 | 19.59 | 19.71 | 18.92 | 19.04 | 408,350 | -0.12(-0.63%) |
Jul 25, 2012 | 19.18 | 19.50 | 19.03 | 19.16 | 164,182 | +0.13(+0.67%) |
Jul 24, 2012 | 19.41 | 19.46 | 18.76 | 19.03 | 525,160 | -0.38(-1.94%) |
Jul 23, 2012 | 19.35 | 19.59 | 19.34 | 19.41 | 313,788 | -0.33(-1.65%) |
Jul 20, 2012 | 19.95 | 20.22 | 19.47 | 19.73 | 586,011 | -0.39(-1.96%) |
Jul 19, 2012 | 20.19 | 20.33 | 19.88 | 20.13 | 326,077 | +0.10(+0.51%) |
Jul 18, 2012 | 19.95 | 20.12 | 18.96 | 20.02 | 453,620 | +0.08(+0.39%) |
Jul 17, 2012 | 19.46 | 20.17 | 19.36 | 19.95 | 460,934 | +0.66(+3.42%) |
Jul 16, 2012 | 19.51 | 19.56 | 19.18 | 19.29 | 157,428 | -0.29(-1.49%) |
Jul 13, 2012 | 19.25 | 19.62 | 19.16 | 19.58 | 245,833 | +0.45(+2.33%) |
Jul 12, 2012 | 19.16 | 19.24 | 18.88 | 19.13 | 373,769 | -0.22(-1.15%) |
Jul 11, 2012 | 19.71 | 19.76 | 19.32 | 19.36 | 288,585 | -0.33(-1.65%) |
Jul 10, 2012 | 20.07 | 20.15 | 19.61 | 19.68 | 403,554 | -0.21(-1.08%) |
Jul 09, 2012 | 19.91 | 19.98 | 19.74 | 19.89 | 343,924 | -0.03(-0.17%) |
Jul 06, 2012 | 20.10 | 20.15 | 19.84 | 19.93 | 204,391 | -0.46(-2.27%) |
Jul 05, 2012 | 20.63 | 20.71 | 20.24 | 20.39 | 429,810 | -0.39(-1.90%) |
Jul 03, 2012 | 20.51 | 20.79 | 20.41 | 20.79 | 270,780 | +0.23(+1.12%) |
Jul 02, 2012 | 20.80 | 20.93 | 20.36 | 20.55 | 402,919 | -0.25(-1.19%) |
Jun 29, 2012 | 20.21 | 20.82 | 20.20 | 20.80 | 210,342 | +1.06(+5.38%) |
Jun 28, 2012 | 19.87 | 19.98 | 19.49 | 19.74 | 393,520 | -0.33(-1.62%) |
Jun 27, 2012 | 19.63 | 20.13 | 19.63 | 20.07 | 267,150 | +0.49(+2.49%) |
Jun 26, 2012 | 19.75 | 19.83 | 19.36 | 19.58 | 241,871 | -0.08(-0.39%) |
Jun 25, 2012 | 19.95 | 19.95 | 19.54 | 19.65 | 251,785 | -0.63(-3.12%) |
Jun 22, 2012 | 20.18 | 20.31 | 19.95 | 20.29 | 386,403 | +0.18(+0.89%) |
Jun 21, 2012 | 20.51 | 20.52 | 19.97 | 20.11 | 596,150 | -0.37(-1.80%) |
Jun 20, 2012 | 20.98 | 20.98 | 20.43 | 20.48 | 333,489 | -0.57(-2.69%) |
Jun 19, 2012 | 20.79 | 21.30 | 20.66 | 21.04 | 284,004 | +0.27(+1.28%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.31 | 20.78 | 235,434 | +0.27(+1.29%) |
Jun 15, 2012 | 20.69 | 20.70 | 20.44 | 20.51 | 409,927 | -0.17(-0.83%) |
Jun 14, 2012 | 20.31 | 20.76 | 20.15 | 20.68 | 293,886 | +0.43(+2.11%) |
Jun 13, 2012 | 20.63 | 20.71 | 20.12 | 20.25 | 600,269 | -0.47(-2.27%) |
Jun 12, 2012 | 20.37 | 20.77 | 20.30 | 20.73 | 330,777 | +0.46(+2.28%) |
Jun 11, 2012 | 20.96 | 21.02 | 20.22 | 20.26 | 376,963 | -0.44(-2.11%) |
Jun 08, 2012 | 20.31 | 20.79 | 20.13 | 20.70 | 233,965 | +0.30(+1.47%) |
Jun 07, 2012 | 20.67 | 20.89 | 20.36 | 20.40 | 350,570 | +0.00(+0.00%) |
Jun 06, 2012 | 20.05 | 20.43 | 20.02 | 20.40 | 291,900 | +0.55(+2.76%) |
Jun 05, 2012 | 19.35 | 20.06 | 19.18 | 19.85 | 565,150 | +0.40(+2.07%) |
Jun 04, 2012 | 19.61 | 19.63 | 19.20 | 19.45 | 426,965 | -0.09(-0.44%) |
Jun 01, 2012 | 19.24 | 19.90 | 19.10 | 19.53 | 778,016 | -0.39(-1.98%) |
May 31, 2012 | 19.96 | 20.02 | 19.43 | 19.93 | 589,738 | -0.03(-0.17%) |
May 30, 2012 | 20.01 | 20.03 | 19.70 | 19.96 | 340,739 | -0.15(-0.77%) |
May 29, 2012 | 19.99 | 20.16 | 19.86 | 20.12 | 253,437 | +0.35(+1.78%) |
May 25, 2012 | 20.13 | 20.15 | 19.68 | 19.77 | 244,725 | -0.33(-1.66%) |
May 24, 2012 | 20.37 | 20.40 | 19.69 | 20.10 | 336,799 | -0.26(-1.26%) |
May 23, 2012 | 20.00 | 20.36 | 19.61 | 20.36 | 381,685 | +0.13(+0.63%) |
May 22, 2012 | 20.30 | 20.46 | 20.10 | 20.23 | 333,344 | -0.03(-0.17%) |
May 21, 2012 | 20.07 | 20.46 | 19.90 | 20.26 | 505,331 | +0.33(+1.67%) |
May 18, 2012 | 20.19 | 20.25 | 19.81 | 19.93 | 317,794 | -0.25(-1.23%) |
May 17, 2012 | 20.85 | 20.91 | 20.18 | 20.18 | 328,589 | -0.67(-3.19%) |
May 16, 2012 | 20.94 | 21.10 | 20.80 | 20.84 | 364,599 | +0.02(+0.08%) |
May 15, 2012 | 20.82 | 21.11 | 20.75 | 20.82 | 203,091 | +0.03(+0.16%) |
May 14, 2012 | 21.05 | 21.15 | 20.77 | 20.79 | 282,517 | -0.55(-2.56%) |
May 11, 2012 | 21.24 | 21.68 | 21.22 | 21.34 | 232,824 | -0.09(-0.40%) |
May 10, 2012 | 21.64 | 21.70 | 21.32 | 21.42 | 324,204 | +0.02(+0.08%) |
May 09, 2012 | 21.39 | 21.60 | 21.23 | 21.40 | 598,843 | -0.36(-1.65%) |
May 08, 2012 | 21.76 | 21.86 | 21.52 | 21.76 | 277,181 | -0.19(-0.85%) |
May 07, 2012 | 21.86 | 22.15 | 21.86 | 21.95 | 345,933 | -0.03(-0.16%) |
May 04, 2012 | 22.24 | 22.33 | 21.96 | 21.98 | 462,502 | -0.39(-1.75%) |
May 03, 2012 | 22.67 | 22.79 | 22.31 | 22.38 | 474,892 | -0.35(-1.54%) |
May 02, 2012 | 22.40 | 23.05 | 22.21 | 22.73 | 525,772 | +0.20(+0.87%) |
May 01, 2012 | 22.48 | 22.92 | 22.31 | 22.53 | 1,100,595 | +0.02(+0.08%) |
Apr 30, 2012 | 23.49 | 23.64 | 22.51 | 22.51 | 600,972 | -1.05(-4.45%) |
Apr 27, 2012 | 23.01 | 24.34 | 22.76 | 23.56 | 1,098,084 | -0.72(-2.95%) |
Apr 26, 2012 | 24.27 | 24.28 | 24.03 | 24.28 | 298,988 | -0.09(-0.35%) |
Apr 25, 2012 | 23.78 | 24.42 | 23.72 | 24.36 | 562,516 | +0.84(+3.55%) |
Apr 24, 2012 | 23.08 | 23.53 | 23.00 | 23.53 | 326,309 | +0.52(+2.26%) |
Apr 23, 2012 | 23.06 | 23.09 | 22.79 | 23.01 | 403,239 | -0.43(-1.86%) |
Apr 20, 2012 | 23.12 | 23.59 | 23.05 | 23.44 | 340,723 | +0.56(+2.46%) |
Apr 19, 2012 | 23.28 | 23.32 | 22.74 | 22.88 | 433,344 | -0.37(-1.58%) |
Apr 18, 2012 | 23.05 | 23.33 | 22.94 | 23.25 | 253,237 | +0.03(+0.11%) |
Apr 17, 2012 | 23.19 | 23.43 | 23.08 | 23.22 | 396,920 | +0.18(+0.78%) |
Apr 16, 2012 | 22.94 | 23.32 | 22.74 | 23.04 | 285,629 | +0.26(+1.12%) |
Apr 13, 2012 | 23.02 | 23.03 | 22.79 | 22.79 | 235,116 | -0.38(-1.66%) |
Apr 12, 2012 | 22.69 | 23.27 | 22.55 | 23.17 | 233,042 | +0.51(+2.26%) |
Apr 11, 2012 | 22.61 | 22.70 | 22.45 | 22.66 | 497,684 | +0.29(+1.30%) |
Apr 10, 2012 | 22.59 | 22.64 | 22.33 | 22.37 | 569,474 | -0.33(-1.47%) |
Apr 09, 2012 | 22.68 | 22.85 | 22.39 | 22.70 | 619,244 | -0.49(-2.13%) |
Apr 05, 2012 | 22.91 | 23.27 | 22.91 | 23.20 | 514,583 | +0.09(+0.37%) |
Apr 04, 2012 | 22.92 | 23.11 | 22.87 | 23.11 | 478,323 | -0.12(-0.51%) |
Apr 03, 2012 | 23.14 | 23.31 | 22.91 | 23.23 | 575,270 | +0.24(+1.04%) |
Apr 02, 2012 | 22.36 | 22.99 | 22.27 | 22.99 | 503,825 | +0.55(+2.47%) |
Mar 30, 2012 | 22.47 | 22.67 | 22.38 | 22.44 | 601,513 | +0.19(+0.84%) |
Mar 29, 2012 | 22.21 | 22.42 | 21.93 | 22.25 | 238,243 | -0.19(-0.84%) |
Mar 28, 2012 | 22.78 | 22.79 | 22.15 | 22.44 | 267,133 | -0.26(-1.13%) |
Mar 27, 2012 | 22.93 | 23.08 | 22.69 | 22.69 | 186,882 | -0.27(-1.19%) |
Mar 26, 2012 | 22.74 | 23.20 | 22.63 | 22.97 | 342,574 | +0.56(+2.51%) |
Mar 23, 2012 | 22.18 | 22.43 | 21.91 | 22.40 | 233,797 | +0.27(+1.23%) |
Mar 22, 2012 | 22.32 | 22.32 | 21.93 | 22.13 | 315,788 | -0.47(-2.08%) |
Mar 21, 2012 | 22.84 | 22.87 | 22.53 | 22.60 | 272,400 | -0.21(-0.93%) |
Mar 20, 2012 | 23.06 | 23.08 | 22.72 | 22.81 | 303,190 | -0.46(-1.98%) |
Mar 19, 2012 | 23.13 | 23.41 | 23.08 | 23.27 | 237,686 | +0.08(+0.33%) |
Mar 16, 2012 | 23.62 | 23.81 | 23.04 | 23.20 | 401,689 | -0.01(-0.04%) |
Mar 15, 2012 | 22.84 | 23.21 | 22.68 | 23.20 | 288,702 | +0.39(+1.72%) |
Mar 14, 2012 | 23.11 | 23.14 | 22.68 | 22.81 | 359,841 | -0.31(-1.33%) |
Mar 13, 2012 | 23.00 | 23.13 | 22.69 | 23.12 | 281,995 | +0.33(+1.46%) |
Mar 12, 2012 | 22.75 | 23.17 | 22.72 | 22.79 | 341,646 | +0.03(+0.11%) |
Mar 09, 2012 | 22.69 | 23.20 | 22.66 | 22.76 | 321,714 | +0.01(+0.04%) |
Mar 08, 2012 | 22.57 | 22.77 | 22.25 | 22.75 | 282,962 | +0.38(+1.68%) |
Mar 07, 2012 | 22.17 | 22.44 | 22.10 | 22.38 | 212,338 | +0.30(+1.35%) |
Mar 06, 2012 | 22.39 | 22.42 | 21.98 | 22.08 | 316,389 | -0.64(-2.81%) |
Mar 05, 2012 | 22.66 | 22.74 | 22.39 | 22.72 | 248,184 | +0.06(+0.26%) |
Mar 02, 2012 | 23.45 | 23.45 | 22.56 | 22.66 | 375,617 | -0.78(-3.31%) |
Mar 01, 2012 | 23.68 | 23.94 | 23.39 | 23.43 | 312,717 | -0.19(-0.79%) |
Feb 29, 2012 | 23.66 | 24.10 | 23.60 | 23.62 | 435,870 | -0.03(-0.14%) |
Feb 28, 2012 | 23.80 | 23.88 | 23.49 | 23.66 | 292,013 | -0.06(-0.25%) |
Feb 27, 2012 | 23.34 | 23.87 | 23.20 | 23.72 | 438,395 | +0.12(+0.51%) |
Feb 24, 2012 | 23.60 | 23.92 | 23.41 | 23.60 | 241,970 | -0.07(-0.29%) |
Feb 23, 2012 | 23.44 | 23.70 | 23.33 | 23.66 | 374,247 | +0.22(+0.94%) |
Feb 22, 2012 | 23.60 | 24.01 | 23.38 | 23.44 | 546,912 | -0.32(-1.36%) |
Feb 21, 2012 | 23.86 | 24.09 | 23.47 | 23.77 | 871,975 | +0.14(+0.61%) |
Feb 17, 2012 | 23.37 | 23.91 | 22.98 | 23.62 | 1,024,793 | +1.14(+5.06%) |
Feb 16, 2012 | 22.17 | 22.62 | 22.15 | 22.48 | 494,551 | +0.32(+1.46%) |
Feb 15, 2012 | 22.61 | 22.64 | 22.10 | 22.16 | 245,181 | -0.35(-1.55%) |
Feb 14, 2012 | 22.43 | 22.59 | 22.28 | 22.51 | 212,261 | -0.06(-0.26%) |
Feb 13, 2012 | 22.41 | 22.57 | 22.24 | 22.57 | 246,995 | +0.42(+1.92%) |
Feb 10, 2012 | 22.23 | 22.29 | 22.02 | 22.14 | 234,348 | -0.39(-1.73%) |
Feb 09, 2012 | 22.66 | 22.78 | 22.37 | 22.53 | 188,000 | -0.06(-0.26%) |
Feb 08, 2012 | 22.90 | 22.94 | 22.44 | 22.59 | 199,843 | -0.18(-0.78%) |
Feb 07, 2012 | 22.66 | 23.05 | 22.66 | 22.77 | 418,818 | +0.03(+0.11%) |
Feb 06, 2012 | 22.70 | 22.94 | 22.60 | 22.75 | 278,383 | -0.03(-0.11%) |
Feb 03, 2012 | 22.77 | 22.94 | 22.71 | 22.77 | 431,112 | +0.41(+1.82%) |
Feb 02, 2012 | 22.21 | 22.46 | 22.15 | 22.36 | 372,175 | +0.25(+1.15%) |
Feb 01, 2012 | 21.73 | 22.15 | 21.56 | 22.11 | 453,252 | +0.62(+2.89%) |
Jan 31, 2012 | 21.85 | 21.88 | 21.36 | 21.49 | 200,245 | -0.18(-0.82%) |
Jan 30, 2012 | 21.75 | 21.75 | 21.36 | 21.67 | 347,025 | -0.29(-1.32%) |
Jan 27, 2012 | 21.29 | 22.11 | 20.92 | 21.96 | 762,866 | +0.57(+2.66%) |
Jan 26, 2012 | 21.45 | 21.46 | 21.19 | 21.39 | 559,826 | +0.06(+0.28%) |
Jan 25, 2012 | 20.73 | 21.41 | 20.57 | 21.33 | 550,486 | +0.48(+2.28%) |
Jan 24, 2012 | 20.61 | 20.91 | 20.56 | 20.85 | 408,051 | +0.09(+0.45%) |
Jan 23, 2012 | 20.66 | 20.85 | 20.57 | 20.76 | 318,778 | +0.09(+0.45%) |
Jan 20, 2012 | 20.69 | 20.81 | 20.52 | 20.67 | 349,322 | -0.09(-0.45%) |
Jan 19, 2012 | 20.85 | 20.95 | 20.69 | 20.76 | 326,238 | -0.03(-0.12%) |
Jan 18, 2012 | 20.74 | 21.01 | 20.64 | 20.78 | 324,674 | -0.02(-0.08%) |
Jan 17, 2012 | 21.04 | 21.16 | 20.77 | 20.80 | 218,858 | +0.00(+0.00%) |
Jan 13, 2012 | 20.69 | 20.94 | 20.66 | 20.80 | 333,099 | -0.21(-1.01%) |
Jan 12, 2012 | 20.96 | 21.08 | 20.75 | 21.01 | 428,297 | +0.12(+0.57%) |
Jan 11, 2012 | 21.14 | 21.18 | 20.80 | 20.89 | 482,739 | -0.40(-1.88%) |
Jan 10, 2012 | 21.08 | 21.30 | 20.80 | 21.29 | 619,888 | +0.46(+2.20%) |
Jan 09, 2012 | 20.94 | 20.96 | 20.67 | 20.84 | 264,743 | -0.01(-0.04%) |
Jan 06, 2012 | 20.92 | 20.98 | 20.58 | 20.84 | 293,790 | -0.13(-0.61%) |
Jan 05, 2012 | 20.61 | 21.05 | 20.38 | 20.97 | 227,706 | +0.18(+0.86%) |
Jan 04, 2012 | 20.71 | 20.83 | 20.44 | 20.79 | 264,195 | +0.31(+1.49%) |
Dec 30, 2011 | 20.78 | 20.90 | 20.49 | 20.49 | 217,197 | -0.42(-1.99%) |
Dec 29, 2011 | 20.58 | 21.01 | 20.47 | 20.90 | 176,574 | +0.48(+2.37%) |
Dec 28, 2011 | 20.66 | 20.94 | 20.38 | 20.42 | 229,950 | -0.37(-1.80%) |
Dec 27, 2011 | 20.56 | 20.95 | 20.07 | 20.79 | 287,181 | +0.09(+0.41%) |
Dec 23, 2011 | 20.69 | 20.78 | 20.49 | 20.71 | 184,880 | +0.16(+0.79%) |
Dec 21, 2011 | 20.62 | 20.83 | 20.10 | 20.55 | 259,827 | -0.22(-1.06%) |
Dec 20, 2011 | 20.22 | 20.84 | 20.20 | 20.77 | 302,439 | +0.94(+4.76%) |
Dec 19, 2011 | 20.37 | 20.56 | 19.72 | 19.82 | 244,806 | -0.37(-1.81%) |
Dec 16, 2011 | 19.89 | 20.46 | 19.89 | 20.19 | 685,427 | +0.52(+2.64%) |
Dec 15, 2011 | 19.54 | 19.89 | 19.37 | 19.67 | 520,778 | +0.38(+1.98%) |
Dec 14, 2011 | 19.59 | 19.65 | 19.14 | 19.29 | 472,843 | -0.54(-2.74%) |
Dec 13, 2011 | 20.48 | 20.70 | 19.63 | 19.83 | 282,163 | -0.43(-2.14%) |
Dec 12, 2011 | 20.24 | 20.31 | 19.88 | 20.27 | 298,572 | -0.26(-1.28%) |
Dec 09, 2011 | 20.06 | 20.68 | 19.99 | 20.53 | 479,173 | +0.54(+2.72%) |
Dec 08, 2011 | 20.52 | 20.56 | 19.93 | 19.99 | 343,875 | -0.77(-3.73%) |
Dec 07, 2011 | 20.87 | 20.95 | 20.50 | 20.76 | 454,030 | -0.26(-1.25%) |
Dec 06, 2011 | 20.85 | 21.24 | 20.56 | 21.02 | 518,962 | +0.13(+0.61%) |
Dec 05, 2011 | 20.94 | 21.08 | 20.75 | 20.89 | 700,470 | +0.22(+1.07%) |
Dec 02, 2011 | 20.93 | 21.00 | 20.61 | 20.67 | 291,374 | +0.06(+0.29%) |
Dec 01, 2011 | 20.97 | 21.13 | 20.59 | 20.61 | 644,558 | -0.55(-2.61%) |
Nov 30, 2011 | 20.50 | 21.17 | 20.41 | 21.17 | 1,240,718 | +1.63(+8.35%) |
Nov 29, 2011 | 19.54 | 19.81 | 19.42 | 19.54 | 322,518 | +0.06(+0.31%) |
Nov 28, 2011 | 19.32 | 19.64 | 18.88 | 19.48 | 341,066 | +0.82(+4.37%) |
Nov 25, 2011 | 18.64 | 19.06 | 18.53 | 18.66 | 206,173 | -0.05(-0.27%) |
Nov 23, 2011 | 19.23 | 19.24 | 18.63 | 18.71 | 293,000 | -0.80(-4.08%) |
Nov 22, 2011 | 19.54 | 19.82 | 19.40 | 19.51 | 268,519 | -0.06(-0.30%) |
Nov 21, 2011 | 19.79 | 19.92 | 19.40 | 19.57 | 334,134 | -0.70(-3.46%) |
Nov 18, 2011 | 19.97 | 20.35 | 19.97 | 20.27 | 281,395 | +0.31(+1.57%) |
Nov 17, 2011 | 20.25 | 20.45 | 19.81 | 19.95 | 322,909 | -0.35(-1.71%) |
Nov 16, 2011 | 20.37 | 20.73 | 20.22 | 20.30 | 504,183 | -0.37(-1.80%) |
Nov 15, 2011 | 20.59 | 20.82 | 20.45 | 20.67 | 691,909 | -0.09(-0.45%) |
Nov 14, 2011 | 20.59 | 20.87 | 20.45 | 20.77 | 479,673 | -0.03(-0.16%) |
Nov 11, 2011 | 20.27 | 20.89 | 20.20 | 20.80 | 425,474 | +0.79(+3.93%) |
Nov 10, 2011 | 20.20 | 20.30 | 19.81 | 20.01 | 236,573 | +0.22(+1.11%) |
Nov 09, 2011 | 20.22 | 20.31 | 19.69 | 19.79 | 503,982 | -0.89(-4.29%) |
Nov 08, 2011 | 20.37 | 20.75 | 19.82 | 20.68 | 400,468 | +0.53(+2.64%) |
Nov 07, 2011 | 19.96 | 20.24 | 19.58 | 20.15 | 346,073 | +0.12(+0.59%) |
Nov 04, 2011 | 19.54 | 20.20 | 19.54 | 20.03 | 396,956 | +0.24(+1.20%) |
Nov 03, 2011 | 19.92 | 20.11 | 19.50 | 19.79 | 978,255 | +0.15(+0.77%) |
Nov 02, 2011 | 19.45 | 19.98 | 18.70 | 19.64 | 687,034 | +0.53(+2.79%) |
Nov 01, 2011 | 18.74 | 19.57 | 18.62 | 19.11 | 729,195 | -0.58(-2.92%) |
Oct 31, 2011 | 19.84 | 20.38 | 19.67 | 19.68 | 721,246 | -0.55(-2.72%) |
Oct 28, 2011 | 20.64 | 21.27 | 19.33 | 20.23 | 984,491 | -0.74(-3.51%) |
Oct 27, 2011 | 19.76 | 21.15 | 19.65 | 20.97 | 1,131,900 | +1.95(+10.23%) |
Oct 26, 2011 | 18.61 | 19.18 | 18.30 | 19.02 | 660,514 | +0.69(+3.78%) |
Oct 25, 2011 | 18.84 | 18.99 | 18.29 | 18.33 | 450,236 | -0.74(-3.86%) |
Oct 24, 2011 | 19.12 | 19.16 | 18.87 | 19.07 | 727,567 | -0.02(-0.09%) |
Oct 21, 2011 | 18.44 | 19.09 | 18.28 | 19.08 | 538,008 | +1.02(+5.67%) |
Oct 20, 2011 | 17.90 | 18.10 | 17.24 | 18.06 | 469,069 | +0.24(+1.33%) |
Oct 19, 2011 | 18.25 | 18.43 | 17.73 | 17.82 | 219,049 | -0.47(-2.59%) |
Oct 18, 2011 | 17.65 | 18.47 | 17.35 | 18.30 | 315,284 | +0.74(+4.24%) |
Oct 17, 2011 | 18.14 | 18.19 | 17.48 | 17.55 | 344,211 | -0.82(-4.47%) |
Oct 14, 2011 | 18.34 | 18.67 | 18.11 | 18.37 | 325,724 | +0.17(+0.93%) |
Oct 13, 2011 | 18.08 | 18.30 | 17.81 | 18.20 | 163,001 | -0.07(-0.37%) |
Oct 12, 2011 | 18.27 | 18.56 | 18.18 | 18.27 | 442,281 | +0.03(+0.14%) |
Oct 11, 2011 | 17.85 | 18.36 | 17.78 | 18.25 | 428,240 | +0.21(+1.17%) |
Oct 10, 2011 | 17.55 | 18.04 | 17.49 | 18.03 | 319,482 | +0.90(+5.23%) |
Oct 07, 2011 | 17.66 | 17.78 | 16.88 | 17.14 | 401,764 | -0.54(-3.06%) |
Oct 06, 2011 | 17.37 | 17.70 | 17.37 | 17.68 | 415,388 | +0.69(+4.03%) |
Oct 05, 2011 | 16.74 | 17.15 | 16.45 | 16.99 | 365,892 | +0.24(+1.41%) |
Oct 04, 2011 | 15.02 | 16.81 | 14.78 | 16.76 | 774,783 | +1.46(+9.57%) |
Oct 03, 2011 | 16.29 | 16.51 | 15.28 | 15.29 | 416,414 | -0.99(-6.08%) |
Sep 30, 2011 | 16.44 | 16.77 | 16.26 | 16.28 | 462,195 | -0.56(-3.32%) |
Sep 29, 2011 | 16.99 | 17.09 | 16.30 | 16.84 | 280,023 | +0.29(+1.74%) |
Sep 28, 2011 | 17.59 | 17.62 | 16.55 | 16.55 | 349,655 | -1.03(-5.87%) |
Sep 27, 2011 | 17.45 | 18.11 | 17.36 | 17.59 | 439,053 | +0.58(+3.43%) |
Sep 26, 2011 | 16.86 | 17.03 | 16.33 | 17.00 | 281,193 | +0.32(+1.93%) |
Sep 23, 2011 | 16.12 | 16.77 | 16.07 | 16.68 | 404,822 | +0.55(+3.41%) |
Sep 22, 2011 | 16.23 | 16.49 | 15.82 | 16.13 | 640,328 | -0.69(-4.07%) |
Sep 21, 2011 | 17.95 | 18.04 | 16.79 | 16.82 | 482,223 | -1.22(-6.75%) |
Sep 20, 2011 | 18.61 | 18.78 | 18.02 | 18.03 | 288,557 | -0.52(-2.83%) |
Sep 19, 2011 | 18.36 | 18.73 | 18.13 | 18.56 | 324,914 | -0.25(-1.35%) |
Sep 16, 2011 | 18.97 | 19.11 | 18.58 | 18.81 | 675,125 | -0.03(-0.13%) |
Sep 15, 2011 | 18.90 | 18.90 | 18.44 | 18.84 | 468,168 | +0.16(+0.86%) |
Sep 14, 2011 | 18.58 | 19.02 | 18.00 | 18.68 | 413,251 | +0.31(+1.70%) |
Sep 13, 2011 | 17.91 | 18.53 | 17.75 | 18.36 | 462,610 | +0.54(+3.04%) |
Sep 12, 2011 | 17.64 | 18.14 | 17.39 | 17.82 | 559,259 | -0.15(-0.85%) |
Sep 09, 2011 | 18.50 | 18.77 | 17.79 | 17.97 | 776,513 | -0.80(-4.24%) |
Sep 08, 2011 | 18.97 | 19.62 | 18.66 | 18.77 | 845,882 | -0.41(-2.12%) |
Sep 07, 2011 | 18.53 | 19.25 | 18.41 | 19.18 | 677,423 | +1.04(+5.74%) |
Sep 06, 2011 | 17.37 | 18.19 | 17.29 | 18.14 | 1,149,715 | +0.21(+1.18%) |
Sep 02, 2011 | 18.08 | 18.88 | 17.85 | 17.92 | 594,982 | -0.59(-3.20%) |