Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.00 | 19.78 | 18.93 | 19.43 | 513,074 | -0.14(-0.69%) |
Oct 26, 2012 | 20.09 | 19.57 | 19.57 | 19.57 | 579,709 | -0.48(-2.41%) |
Oct 25, 2012 | 20.30 | 20.40 | 19.99 | 20.05 | 263,724 | -0.08(-0.38%) |
Oct 24, 2012 | 20.25 | 20.53 | 20.04 | 20.13 | 153,420 | +0.03(+0.13%) |
Oct 23, 2012 | 20.11 | 20.18 | 19.93 | 20.10 | 249,052 | -0.19(-0.92%) |
Oct 19, 2012 | 20.59 | 20.71 | 20.18 | 20.29 | 239,829 | -0.52(-2.49%) |
Oct 18, 2012 | 20.75 | 21.00 | 20.73 | 20.81 | 186,723 | -0.01(-0.04%) |
Oct 17, 2012 | 20.70 | 20.89 | 20.65 | 20.81 | 181,275 | +0.12(+0.57%) |
Oct 16, 2012 | 20.63 | 20.75 | 20.56 | 20.70 | 186,554 | +0.14(+0.66%) |
Oct 15, 2012 | 20.47 | 20.62 | 20.30 | 20.56 | 213,327 | +0.14(+0.67%) |
Oct 12, 2012 | 20.64 | 20.88 | 20.36 | 20.42 | 278,565 | -0.25(-1.23%) |
Oct 11, 2012 | 20.65 | 20.80 | 20.63 | 20.68 | 225,619 | +0.17(+0.83%) |
Oct 10, 2012 | 20.80 | 20.80 | 20.47 | 20.51 | 336,543 | -0.29(-1.39%) |
Oct 09, 2012 | 21.19 | 21.23 | 20.80 | 20.80 | 143,104 | -0.40(-1.88%) |
Oct 08, 2012 | 21.16 | 21.25 | 21.10 | 21.20 | 157,265 | -0.12(-0.56%) |
Oct 05, 2012 | 21.34 | 21.68 | 21.27 | 21.32 | 139,647 | +0.05(+0.24%) |
Oct 04, 2012 | 21.29 | 21.32 | 21.05 | 21.26 | 138,331 | +0.13(+0.60%) |
Oct 03, 2012 | 21.23 | 21.25 | 20.99 | 21.14 | 147,062 | -0.07(-0.32%) |
Oct 02, 2012 | 21.37 | 21.37 | 21.01 | 21.20 | 144,942 | -0.08(-0.36%) |
Oct 01, 2012 | 21.31 | 21.57 | 21.15 | 21.28 | 165,694 | +0.04(+0.20%) |
Sep 28, 2012 | 21.23 | 21.39 | 21.09 | 21.24 | 216,759 | -0.15(-0.71%) |
Sep 27, 2012 | 21.33 | 21.49 | 21.13 | 21.39 | 219,766 | +0.08(+0.36%) |
Sep 26, 2012 | 21.44 | 21.51 | 21.22 | 21.32 | 164,044 | -0.13(-0.59%) |
Sep 25, 2012 | 21.87 | 21.92 | 21.40 | 21.44 | 269,226 | -0.28(-1.29%) |
Sep 24, 2012 | 21.95 | 22.07 | 21.61 | 21.72 | 490,204 | -0.37(-1.69%) |
Sep 21, 2012 | 22.33 | 22.40 | 21.88 | 22.10 | 429,296 | +0.08(+0.35%) |
Sep 20, 2012 | 21.92 | 22.05 | 21.77 | 22.02 | 222,433 | -0.08(-0.38%) |
Sep 19, 2012 | 21.99 | 22.21 | 21.89 | 22.11 | 249,717 | +0.12(+0.54%) |
Sep 18, 2012 | 21.81 | 22.06 | 21.81 | 21.99 | 404,096 | +0.13(+0.58%) |
Sep 17, 2012 | 21.96 | 21.99 | 21.66 | 21.86 | 306,993 | -0.17(-0.77%) |
Sep 14, 2012 | 21.82 | 22.05 | 21.63 | 22.03 | 499,557 | +0.31(+1.41%) |
Sep 13, 2012 | 21.37 | 22.03 | 21.26 | 21.72 | 270,002 | +0.37(+1.75%) |
Sep 12, 2012 | 21.43 | 21.53 | 21.26 | 21.35 | 188,944 | +0.03(+0.12%) |
Sep 11, 2012 | 21.02 | 21.34 | 20.95 | 21.32 | 346,229 | +0.37(+1.78%) |
Sep 10, 2012 | 20.84 | 21.07 | 20.60 | 20.95 | 217,239 | +0.03(+0.12%) |
Sep 07, 2012 | 20.78 | 20.92 | 20.57 | 20.92 | 153,091 | +0.25(+1.23%) |
Sep 06, 2012 | 20.40 | 20.87 | 20.37 | 20.67 | 216,755 | +0.46(+2.27%) |
Sep 05, 2012 | 20.23 | 20.43 | 20.14 | 20.21 | 217,105 | +0.07(+0.34%) |
Sep 04, 2012 | 20.10 | 20.34 | 19.84 | 20.14 | 217,258 | +0.04(+0.21%) |
Aug 31, 2012 | 20.32 | 20.37 | 19.99 | 20.10 | 171,018 | -0.01(-0.04%) |
Aug 30, 2012 | 20.09 | 20.24 | 20.06 | 20.11 | 127,228 | -0.25(-1.25%) |
Aug 29, 2012 | 20.13 | 20.51 | 20.03 | 20.36 | 232,140 | +0.30(+1.48%) |
Aug 27, 2012 | 20.09 | 20.13 | 19.87 | 20.07 | 127,773 | +0.03(+0.17%) |
Aug 24, 2012 | 20.00 | 20.20 | 19.92 | 20.03 | 130,779 | +0.01(+0.04%) |
Aug 23, 2012 | 20.33 | 20.33 | 19.87 | 20.02 | 141,923 | -0.37(-1.82%) |
Aug 22, 2012 | 20.67 | 20.67 | 20.29 | 20.40 | 126,879 | -0.33(-1.59%) |
Aug 21, 2012 | 20.60 | 21.04 | 20.54 | 20.73 | 206,638 | +0.19(+0.95%) |
Aug 20, 2012 | 20.56 | 20.61 | 20.40 | 20.53 | 106,543 | -0.12(-0.57%) |
Aug 17, 2012 | 20.55 | 20.71 | 20.42 | 20.65 | 247,046 | +0.04(+0.21%) |
Aug 16, 2012 | 20.30 | 20.63 | 20.16 | 20.61 | 118,151 | +0.34(+1.67%) |
Aug 15, 2012 | 20.03 | 20.35 | 20.03 | 20.27 | 164,101 | +0.14(+0.71%) |
Aug 14, 2012 | 20.16 | 20.26 | 20.05 | 20.13 | 312,959 | +0.03(+0.17%) |
Aug 13, 2012 | 20.01 | 20.19 | 19.97 | 20.09 | 230,210 | -0.02(-0.08%) |
Aug 10, 2012 | 19.93 | 20.14 | 19.82 | 20.11 | 193,302 | +0.14(+0.68%) |
Aug 09, 2012 | 19.85 | 20.13 | 19.84 | 19.97 | 242,186 | +0.07(+0.34%) |
Aug 08, 2012 | 19.80 | 20.05 | 19.80 | 19.91 | 251,340 | +0.04(+0.21%) |
Aug 07, 2012 | 19.80 | 20.01 | 19.63 | 19.86 | 300,952 | +0.17(+0.86%) |
Aug 06, 2012 | 20.07 | 20.27 | 19.52 | 19.69 | 345,268 | -0.38(-1.90%) |
Aug 03, 2012 | 19.27 | 20.24 | 19.23 | 20.08 | 477,579 | +1.17(+6.17%) |
Aug 02, 2012 | 18.85 | 19.07 | 18.66 | 18.91 | 313,518 | -0.09(-0.49%) |
Aug 01, 2012 | 20.29 | 20.29 | 18.93 | 19.00 | 862,994 | -1.18(-5.83%) |
Jul 31, 2012 | 20.02 | 20.35 | 19.91 | 20.18 | 856,376 | +0.10(+0.51%) |
Jul 30, 2012 | 19.52 | 20.18 | 19.41 | 20.08 | 469,976 | +0.63(+3.26%) |
Jul 27, 2012 | 18.74 | 19.66 | 18.28 | 19.44 | 720,345 | +0.64(+3.42%) |
Jul 26, 2012 | 19.35 | 19.46 | 18.68 | 18.80 | 413,557 | -0.12(-0.63%) |
Jul 25, 2012 | 18.94 | 19.26 | 18.79 | 18.92 | 166,276 | +0.13(+0.67%) |
Jul 24, 2012 | 19.16 | 19.21 | 18.53 | 18.79 | 531,856 | -0.37(-1.94%) |
Jul 23, 2012 | 19.10 | 19.35 | 19.09 | 19.16 | 317,789 | -0.32(-1.65%) |
Jul 20, 2012 | 19.69 | 19.97 | 19.23 | 19.48 | 593,483 | -0.39(-1.96%) |
Jul 19, 2012 | 19.93 | 20.08 | 19.63 | 19.87 | 330,234 | +0.10(+0.51%) |
Jul 18, 2012 | 19.69 | 19.86 | 18.72 | 19.77 | 459,404 | +0.08(+0.39%) |
Jul 17, 2012 | 19.21 | 19.91 | 19.11 | 19.69 | 466,811 | +0.65(+3.42%) |
Jul 16, 2012 | 19.26 | 19.31 | 18.94 | 19.04 | 159,435 | -0.29(-1.49%) |
Jul 13, 2012 | 19.01 | 19.37 | 18.92 | 19.33 | 248,968 | +0.44(+2.33%) |
Jul 12, 2012 | 18.92 | 18.99 | 18.64 | 18.89 | 378,534 | -0.22(-1.15%) |
Jul 11, 2012 | 19.47 | 19.51 | 19.08 | 19.11 | 292,264 | -0.32(-1.65%) |
Jul 10, 2012 | 19.81 | 19.90 | 19.36 | 19.43 | 408,700 | -0.21(-1.08%) |
Jul 09, 2012 | 19.66 | 19.73 | 19.49 | 19.64 | 348,310 | -0.03(-0.17%) |
Jul 06, 2012 | 19.85 | 19.90 | 19.59 | 19.68 | 206,997 | -0.46(-2.27%) |
Jul 05, 2012 | 20.37 | 20.45 | 19.98 | 20.13 | 435,291 | -0.39(-1.89%) |
Jul 03, 2012 | 20.25 | 20.52 | 20.15 | 20.52 | 274,233 | +0.23(+1.12%) |
Jul 02, 2012 | 20.54 | 20.67 | 20.10 | 20.30 | 408,057 | -0.25(-1.19%) |
Jun 29, 2012 | 19.96 | 20.56 | 19.95 | 20.54 | 213,024 | +1.05(+5.38%) |
Jun 28, 2012 | 19.62 | 19.73 | 19.25 | 19.49 | 398,537 | -0.32(-1.62%) |
Jun 27, 2012 | 19.38 | 19.88 | 19.38 | 19.81 | 270,556 | +0.48(+2.49%) |
Jun 26, 2012 | 19.50 | 19.58 | 19.11 | 19.33 | 244,955 | -0.08(-0.39%) |
Jun 25, 2012 | 19.70 | 19.70 | 19.30 | 19.41 | 254,995 | -0.63(-3.12%) |
Jun 22, 2012 | 19.92 | 20.06 | 19.69 | 20.03 | 391,329 | +0.18(+0.89%) |
Jun 21, 2012 | 20.25 | 20.26 | 19.72 | 19.86 | 603,751 | -0.36(-1.80%) |
Jun 20, 2012 | 20.72 | 20.72 | 20.17 | 20.22 | 337,741 | -0.56(-2.69%) |
Jun 19, 2012 | 20.53 | 21.03 | 20.40 | 20.78 | 287,625 | +0.26(+1.28%) |
Jun 18, 2012 | 20.14 | 20.55 | 20.05 | 20.52 | 238,436 | +0.26(+1.29%) |
Jun 15, 2012 | 20.43 | 20.44 | 20.19 | 20.25 | 415,154 | -0.17(-0.83%) |
Jun 14, 2012 | 20.05 | 20.50 | 19.90 | 20.42 | 297,633 | +0.42(+2.11%) |
Jun 13, 2012 | 20.37 | 20.45 | 19.86 | 20.00 | 607,923 | -0.46(-2.27%) |
Jun 12, 2012 | 20.12 | 20.51 | 20.04 | 20.46 | 334,994 | +0.46(+2.28%) |
Jun 11, 2012 | 20.69 | 20.75 | 19.97 | 20.01 | 381,770 | -0.43(-2.11%) |
Jun 08, 2012 | 20.06 | 20.52 | 19.88 | 20.44 | 236,948 | +0.30(+1.47%) |
Jun 07, 2012 | 20.41 | 20.62 | 20.10 | 20.14 | 355,040 | +0.00(+0.00%) |
Jun 06, 2012 | 19.80 | 20.17 | 19.76 | 20.14 | 295,621 | +0.54(+2.76%) |
Jun 05, 2012 | 19.10 | 19.80 | 18.94 | 19.60 | 572,356 | +0.40(+2.07%) |
Jun 04, 2012 | 19.36 | 19.38 | 18.96 | 19.20 | 432,409 | -0.08(-0.44%) |
Jun 01, 2012 | 18.99 | 19.65 | 18.86 | 19.29 | 787,936 | -0.39(-1.98%) |
May 31, 2012 | 19.71 | 19.77 | 19.19 | 19.68 | 597,258 | -0.03(-0.17%) |
May 30, 2012 | 19.75 | 19.78 | 19.45 | 19.71 | 345,084 | -0.15(-0.77%) |
May 29, 2012 | 19.74 | 19.91 | 19.61 | 19.86 | 256,668 | +0.35(+1.78%) |
May 25, 2012 | 19.87 | 19.90 | 19.43 | 19.52 | 247,845 | -0.33(-1.66%) |
May 24, 2012 | 20.12 | 20.14 | 19.44 | 19.85 | 341,093 | -0.25(-1.26%) |
May 23, 2012 | 19.75 | 20.10 | 19.37 | 20.10 | 386,552 | +0.13(+0.63%) |
May 22, 2012 | 20.04 | 20.20 | 19.85 | 19.97 | 337,595 | -0.03(-0.17%) |
May 21, 2012 | 19.82 | 20.20 | 19.65 | 20.01 | 511,774 | +0.33(+1.67%) |
May 18, 2012 | 19.93 | 20.00 | 19.56 | 19.68 | 321,846 | -0.24(-1.23%) |
May 17, 2012 | 20.59 | 20.65 | 19.92 | 19.92 | 332,779 | -0.66(-3.19%) |
May 16, 2012 | 20.68 | 20.83 | 20.54 | 20.58 | 369,247 | +0.02(+0.08%) |
May 15, 2012 | 20.55 | 20.84 | 20.49 | 20.56 | 205,680 | +0.03(+0.16%) |
May 14, 2012 | 20.78 | 20.88 | 20.50 | 20.53 | 286,119 | -0.54(-2.56%) |
May 11, 2012 | 20.98 | 21.40 | 20.95 | 21.07 | 235,793 | -0.08(-0.40%) |
May 10, 2012 | 21.37 | 21.43 | 21.05 | 21.15 | 328,338 | +0.02(+0.08%) |
May 09, 2012 | 21.12 | 21.33 | 20.97 | 21.14 | 606,479 | -0.35(-1.65%) |
May 08, 2012 | 21.49 | 21.58 | 21.24 | 21.49 | 280,716 | -0.19(-0.85%) |
May 07, 2012 | 21.58 | 21.87 | 21.58 | 21.67 | 350,343 | -0.03(-0.16%) |
May 04, 2012 | 21.96 | 22.04 | 21.68 | 21.71 | 468,399 | -0.39(-1.75%) |
May 03, 2012 | 22.38 | 22.50 | 22.03 | 22.10 | 480,947 | -0.35(-1.54%) |
May 02, 2012 | 22.12 | 22.76 | 21.94 | 22.44 | 532,476 | +0.19(+0.87%) |
May 01, 2012 | 22.20 | 22.63 | 22.03 | 22.25 | 1,114,628 | +0.02(+0.08%) |
Apr 30, 2012 | 23.19 | 23.34 | 22.23 | 22.23 | 608,634 | -1.04(-4.45%) |
Apr 27, 2012 | 22.72 | 24.03 | 22.47 | 23.27 | 1,112,085 | -0.71(-2.95%) |
Apr 26, 2012 | 23.96 | 23.97 | 23.73 | 23.97 | 302,800 | -0.08(-0.35%) |
Apr 25, 2012 | 23.48 | 24.11 | 23.42 | 24.06 | 569,689 | +0.83(+3.55%) |
Apr 24, 2012 | 22.79 | 23.23 | 22.71 | 23.23 | 330,469 | +0.51(+2.26%) |
Apr 23, 2012 | 22.77 | 22.80 | 22.50 | 22.72 | 408,381 | -0.43(-1.86%) |
Apr 20, 2012 | 22.83 | 23.29 | 22.76 | 23.15 | 345,067 | +0.56(+2.46%) |
Apr 19, 2012 | 22.99 | 23.03 | 22.45 | 22.59 | 438,869 | -0.36(-1.58%) |
Apr 18, 2012 | 22.76 | 23.04 | 22.65 | 22.95 | 256,466 | +0.03(+0.11%) |
Apr 17, 2012 | 22.90 | 23.13 | 22.79 | 22.93 | 401,981 | +0.18(+0.78%) |
Apr 16, 2012 | 22.65 | 23.03 | 22.46 | 22.75 | 289,271 | +0.25(+1.12%) |
Apr 13, 2012 | 22.73 | 22.74 | 22.50 | 22.50 | 238,113 | -0.38(-1.66%) |
Apr 12, 2012 | 22.41 | 22.98 | 22.26 | 22.88 | 236,014 | +0.51(+2.26%) |
Apr 11, 2012 | 22.32 | 22.42 | 22.16 | 22.37 | 504,030 | +0.29(+1.30%) |
Apr 10, 2012 | 22.31 | 22.36 | 22.05 | 22.09 | 576,735 | -0.33(-1.47%) |
Apr 09, 2012 | 22.39 | 22.57 | 22.11 | 22.42 | 627,139 | -0.49(-2.13%) |
Apr 05, 2012 | 22.63 | 22.98 | 22.63 | 22.90 | 521,144 | +0.08(+0.37%) |
Apr 04, 2012 | 22.63 | 22.82 | 22.58 | 22.82 | 484,422 | -0.12(-0.51%) |
Apr 03, 2012 | 22.84 | 23.01 | 22.62 | 22.94 | 582,605 | +0.24(+1.04%) |
Apr 02, 2012 | 22.08 | 22.70 | 21.99 | 22.70 | 510,249 | +0.55(+2.47%) |
Mar 30, 2012 | 22.19 | 22.38 | 22.10 | 22.15 | 609,183 | +0.19(+0.84%) |
Mar 29, 2012 | 21.94 | 22.14 | 21.66 | 21.97 | 241,281 | -0.19(-0.84%) |
Mar 28, 2012 | 22.49 | 22.50 | 21.87 | 22.15 | 270,539 | -0.25(-1.13%) |
Mar 27, 2012 | 22.64 | 22.79 | 22.41 | 22.41 | 189,265 | -0.27(-1.19%) |
Mar 26, 2012 | 22.46 | 22.90 | 22.35 | 22.68 | 346,942 | +0.56(+2.51%) |
Mar 23, 2012 | 21.90 | 22.15 | 21.63 | 22.12 | 236,779 | +0.27(+1.23%) |
Mar 22, 2012 | 22.04 | 22.04 | 21.66 | 21.85 | 319,814 | -0.46(-2.08%) |
Mar 21, 2012 | 22.55 | 22.58 | 22.25 | 22.31 | 275,874 | -0.21(-0.93%) |
Mar 20, 2012 | 22.77 | 22.79 | 22.43 | 22.52 | 307,056 | -0.45(-1.98%) |
Mar 19, 2012 | 22.84 | 23.11 | 22.79 | 22.98 | 240,717 | +0.08(+0.33%) |
Mar 16, 2012 | 23.32 | 23.51 | 22.75 | 22.90 | 406,811 | -0.01(-0.04%) |
Mar 15, 2012 | 22.55 | 22.92 | 22.40 | 22.91 | 292,384 | +0.39(+1.72%) |
Mar 14, 2012 | 22.82 | 22.85 | 22.39 | 22.52 | 364,429 | -0.30(-1.33%) |
Mar 13, 2012 | 22.71 | 22.84 | 22.41 | 22.83 | 285,591 | +0.33(+1.46%) |
Mar 12, 2012 | 22.47 | 22.88 | 22.43 | 22.50 | 346,002 | +0.03(+0.11%) |
Mar 09, 2012 | 22.41 | 22.91 | 22.37 | 22.47 | 325,816 | +0.01(+0.04%) |
Mar 08, 2012 | 22.29 | 22.48 | 21.97 | 22.47 | 286,570 | +0.37(+1.68%) |
Mar 07, 2012 | 21.89 | 22.15 | 21.82 | 22.10 | 215,046 | +0.29(+1.35%) |
Mar 06, 2012 | 22.11 | 22.14 | 21.71 | 21.80 | 320,424 | -0.63(-2.82%) |
Mar 05, 2012 | 22.37 | 22.46 | 22.10 | 22.43 | 251,349 | +0.06(+0.26%) |
Mar 02, 2012 | 23.16 | 23.16 | 22.28 | 22.37 | 380,406 | -0.77(-3.31%) |
Mar 01, 2012 | 23.38 | 23.64 | 23.10 | 23.14 | 316,704 | -0.19(-0.79%) |
Feb 29, 2012 | 23.36 | 23.80 | 23.30 | 23.32 | 441,427 | -0.03(-0.14%) |
Feb 28, 2012 | 23.50 | 23.58 | 23.20 | 23.36 | 295,736 | -0.06(-0.25%) |
Feb 27, 2012 | 23.05 | 23.57 | 22.91 | 23.42 | 443,984 | +0.12(+0.51%) |
Feb 24, 2012 | 23.30 | 23.62 | 23.11 | 23.30 | 245,055 | -0.07(-0.29%) |
Feb 23, 2012 | 23.14 | 23.40 | 23.04 | 23.37 | 379,019 | +0.22(+0.94%) |
Feb 22, 2012 | 23.30 | 23.71 | 23.08 | 23.15 | 553,885 | -0.32(-1.36%) |
Feb 21, 2012 | 23.56 | 23.79 | 23.17 | 23.47 | 883,093 | +0.14(+0.61%) |
Feb 17, 2012 | 23.07 | 23.61 | 22.70 | 23.32 | 1,037,859 | +1.12(+5.06%) |
Feb 16, 2012 | 21.89 | 22.33 | 21.87 | 22.20 | 500,857 | +0.32(+1.46%) |
Feb 15, 2012 | 22.33 | 22.35 | 21.82 | 21.88 | 248,307 | -0.34(-1.55%) |
Feb 14, 2012 | 22.15 | 22.30 | 22.00 | 22.23 | 214,967 | -0.06(-0.26%) |
Feb 13, 2012 | 22.12 | 22.28 | 21.96 | 22.28 | 250,144 | +0.42(+1.92%) |
Feb 10, 2012 | 21.95 | 22.01 | 21.75 | 21.86 | 237,336 | -0.39(-1.73%) |
Feb 09, 2012 | 22.38 | 22.49 | 22.09 | 22.25 | 190,397 | -0.06(-0.26%) |
Feb 08, 2012 | 22.61 | 22.65 | 22.16 | 22.31 | 202,391 | -0.18(-0.78%) |
Feb 07, 2012 | 22.38 | 22.76 | 22.38 | 22.49 | 424,158 | +0.03(+0.11%) |
Feb 06, 2012 | 22.41 | 22.65 | 22.32 | 22.46 | 281,932 | -0.03(-0.11%) |
Feb 03, 2012 | 22.49 | 22.65 | 22.43 | 22.49 | 436,609 | +0.40(+1.82%) |
Feb 02, 2012 | 21.93 | 22.18 | 21.87 | 22.08 | 376,920 | +0.25(+1.15%) |
Feb 01, 2012 | 21.45 | 21.87 | 21.29 | 21.83 | 459,031 | +0.61(+2.89%) |
Jan 31, 2012 | 21.57 | 21.60 | 21.09 | 21.22 | 202,798 | -0.18(-0.82%) |
Jan 30, 2012 | 21.48 | 21.48 | 21.09 | 21.40 | 351,450 | -0.29(-1.32%) |
Jan 27, 2012 | 21.03 | 21.83 | 20.66 | 21.68 | 772,593 | +0.56(+2.66%) |
Jan 26, 2012 | 21.18 | 21.19 | 20.93 | 21.12 | 566,964 | +0.06(+0.28%) |
Jan 25, 2012 | 20.47 | 21.14 | 20.31 | 21.06 | 557,505 | +0.47(+2.28%) |
Jan 24, 2012 | 20.35 | 20.65 | 20.30 | 20.59 | 413,254 | +0.09(+0.45%) |
Jan 23, 2012 | 20.40 | 20.59 | 20.31 | 20.50 | 322,843 | +0.09(+0.45%) |
Jan 20, 2012 | 20.43 | 20.55 | 20.26 | 20.41 | 353,776 | -0.09(-0.45%) |
Jan 19, 2012 | 20.59 | 20.69 | 20.43 | 20.50 | 330,398 | -0.03(-0.12%) |
Jan 18, 2012 | 20.48 | 20.74 | 20.38 | 20.52 | 328,814 | -0.02(-0.08%) |
Jan 17, 2012 | 20.77 | 20.89 | 20.51 | 20.54 | 221,649 | +0.00(+0.00%) |
Jan 13, 2012 | 20.43 | 20.68 | 20.40 | 20.54 | 337,347 | -0.21(-1.01%) |
Jan 12, 2012 | 20.70 | 20.82 | 20.49 | 20.75 | 433,758 | +0.12(+0.57%) |
Jan 11, 2012 | 20.87 | 20.91 | 20.54 | 20.63 | 488,894 | -0.39(-1.88%) |
Jan 10, 2012 | 20.82 | 21.03 | 20.54 | 21.03 | 627,792 | +0.45(+2.20%) |
Jan 09, 2012 | 20.67 | 20.70 | 20.41 | 20.57 | 268,119 | -0.01(-0.04%) |
Jan 06, 2012 | 20.66 | 20.72 | 20.32 | 20.58 | 297,536 | -0.13(-0.61%) |
Jan 05, 2012 | 20.35 | 20.78 | 20.13 | 20.71 | 230,609 | +0.18(+0.86%) |
Jan 04, 2012 | 20.45 | 20.56 | 20.19 | 20.53 | 267,563 | +0.30(+1.49%) |
Dec 30, 2011 | 20.51 | 20.64 | 20.23 | 20.23 | 219,966 | -0.41(-1.99%) |
Dec 29, 2011 | 20.32 | 20.75 | 20.21 | 20.64 | 178,825 | +0.48(+2.37%) |
Dec 28, 2011 | 20.40 | 20.67 | 20.13 | 20.16 | 232,882 | -0.37(-1.80%) |
Dec 27, 2011 | 20.30 | 20.68 | 19.82 | 20.53 | 290,843 | +0.08(+0.41%) |
Dec 23, 2011 | 20.43 | 20.52 | 20.23 | 20.45 | 187,238 | +0.16(+0.79%) |
Dec 21, 2011 | 20.36 | 20.56 | 19.84 | 20.29 | 263,140 | -0.22(-1.06%) |
Dec 20, 2011 | 19.97 | 20.58 | 19.94 | 20.51 | 306,295 | +0.93(+4.76%) |
Dec 19, 2011 | 20.11 | 20.30 | 19.47 | 19.57 | 247,927 | -0.36(-1.81%) |
Dec 16, 2011 | 19.64 | 20.20 | 19.64 | 19.94 | 694,166 | +0.51(+2.63%) |
Dec 15, 2011 | 19.30 | 19.64 | 19.13 | 19.42 | 527,418 | +0.38(+1.98%) |
Dec 14, 2011 | 19.34 | 19.40 | 18.90 | 19.05 | 478,872 | -0.54(-2.74%) |
Dec 13, 2011 | 20.22 | 20.44 | 19.38 | 19.58 | 285,760 | -0.43(-2.14%) |
Dec 12, 2011 | 19.99 | 20.05 | 19.63 | 20.01 | 302,379 | -0.26(-1.28%) |
Dec 09, 2011 | 19.81 | 20.42 | 19.74 | 20.27 | 485,283 | +0.54(+2.72%) |
Dec 08, 2011 | 20.26 | 20.30 | 19.68 | 19.73 | 348,259 | -0.76(-3.72%) |
Dec 07, 2011 | 20.61 | 20.69 | 20.25 | 20.50 | 459,819 | -0.26(-1.25%) |
Dec 06, 2011 | 20.59 | 20.98 | 20.30 | 20.76 | 525,579 | +0.13(+0.61%) |
Dec 05, 2011 | 20.67 | 20.82 | 20.49 | 20.63 | 709,401 | +0.22(+1.07%) |
Dec 02, 2011 | 20.67 | 20.73 | 20.35 | 20.41 | 295,089 | +0.06(+0.29%) |
Dec 01, 2011 | 20.71 | 20.86 | 20.33 | 20.35 | 652,777 | -0.55(-2.61%) |
Nov 30, 2011 | 20.25 | 20.90 | 20.15 | 20.90 | 1,256,537 | +1.61(+8.35%) |
Nov 29, 2011 | 19.30 | 19.56 | 19.17 | 19.29 | 326,631 | +0.06(+0.31%) |
Nov 28, 2011 | 19.08 | 19.40 | 18.64 | 19.23 | 345,414 | +0.81(+4.37%) |
Nov 25, 2011 | 18.41 | 18.82 | 18.30 | 18.42 | 208,802 | -0.05(-0.27%) |
Nov 23, 2011 | 18.98 | 19.00 | 18.39 | 18.48 | 296,736 | -0.79(-4.08%) |
Nov 22, 2011 | 19.29 | 19.57 | 19.15 | 19.26 | 271,942 | -0.06(-0.30%) |
Nov 21, 2011 | 19.54 | 19.67 | 19.16 | 19.32 | 338,394 | -0.69(-3.46%) |
Nov 18, 2011 | 19.72 | 20.10 | 19.72 | 20.01 | 284,983 | +0.31(+1.57%) |
Nov 17, 2011 | 20.00 | 20.20 | 19.56 | 19.70 | 327,026 | -0.34(-1.71%) |
Nov 16, 2011 | 20.11 | 20.47 | 19.97 | 20.05 | 510,611 | -0.37(-1.80%) |
Nov 15, 2011 | 20.33 | 20.55 | 20.20 | 20.41 | 700,731 | -0.09(-0.45%) |
Nov 14, 2011 | 20.33 | 20.60 | 20.20 | 20.50 | 485,789 | -0.03(-0.16%) |
Nov 11, 2011 | 20.01 | 20.63 | 19.95 | 20.54 | 430,899 | +0.78(+3.93%) |
Nov 10, 2011 | 19.95 | 20.05 | 19.56 | 19.76 | 239,589 | +0.22(+1.11%) |
Nov 09, 2011 | 19.97 | 20.05 | 19.44 | 19.54 | 510,408 | -0.88(-4.29%) |
Nov 08, 2011 | 20.11 | 20.49 | 19.57 | 20.42 | 405,574 | +0.53(+2.64%) |
Nov 07, 2011 | 19.71 | 19.99 | 19.34 | 19.89 | 350,486 | +0.12(+0.59%) |
Nov 04, 2011 | 19.29 | 19.95 | 19.29 | 19.78 | 402,017 | +0.23(+1.20%) |
Nov 03, 2011 | 19.67 | 19.86 | 19.25 | 19.54 | 990,728 | +0.15(+0.77%) |
Nov 02, 2011 | 19.21 | 19.73 | 18.47 | 19.39 | 695,794 | +0.53(+2.79%) |