Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.64 | 22.75 | 22.34 | 22.40 | 484,921 | -0.14(-0.61%) |
Aug 30, 2012 | 22.59 | 22.60 | 22.37 | 22.54 | 278,439 | -0.12(-0.54%) |
Aug 29, 2012 | 22.47 | 22.68 | 22.37 | 22.66 | 338,112 | +0.20(+0.89%) |
Aug 27, 2012 | 22.43 | 22.60 | 22.42 | 22.46 | 321,420 | +0.03(+0.15%) |
Aug 24, 2012 | 22.27 | 22.53 | 22.19 | 22.43 | 270,979 | +0.11(+0.50%) |
Aug 23, 2012 | 22.28 | 22.37 | 22.16 | 22.32 | 244,513 | +0.07(+0.30%) |
Aug 22, 2012 | 22.16 | 22.47 | 22.13 | 22.25 | 283,877 | -0.14(-0.62%) |
Aug 21, 2012 | 22.69 | 22.80 | 22.31 | 22.39 | 404,095 | -0.23(-1.01%) |
Aug 20, 2012 | 22.60 | 22.76 | 22.57 | 22.62 | 365,743 | +0.01(+0.05%) |
Aug 17, 2012 | 22.40 | 22.64 | 22.10 | 22.60 | 227,751 | +0.15(+0.67%) |
Aug 16, 2012 | 22.73 | 22.76 | 22.40 | 22.45 | 368,137 | -0.26(-1.12%) |
Aug 15, 2012 | 22.62 | 22.75 | 22.55 | 22.71 | 349,815 | +0.07(+0.32%) |
Aug 14, 2012 | 22.60 | 22.70 | 22.47 | 22.64 | 486,445 | +0.05(+0.22%) |
Aug 13, 2012 | 22.52 | 22.62 | 22.39 | 22.59 | 250,619 | +0.03(+0.12%) |
Aug 10, 2012 | 22.25 | 22.58 | 22.21 | 22.56 | 448,246 | +0.25(+1.12%) |
Aug 09, 2012 | 22.16 | 22.50 | 22.12 | 22.31 | 414,797 | +0.22(+0.98%) |
Aug 08, 2012 | 22.32 | 22.50 | 22.06 | 22.09 | 853,099 | -0.23(-1.04%) |
Aug 07, 2012 | 22.09 | 22.44 | 22.08 | 22.33 | 917,177 | +0.36(+1.62%) |
Aug 06, 2012 | 22.05 | 22.16 | 21.91 | 21.97 | 152,925 | -0.08(-0.35%) |
Aug 03, 2012 | 22.03 | 22.17 | 21.99 | 22.05 | 403,979 | +0.29(+1.33%) |
Aug 02, 2012 | 21.67 | 21.97 | 21.63 | 21.76 | 375,547 | -0.06(-0.25%) |
Aug 01, 2012 | 21.87 | 22.07 | 21.79 | 21.82 | 315,891 | +0.07(+0.33%) |
Jul 31, 2012 | 21.87 | 21.98 | 21.74 | 21.74 | 348,282 | -0.19(-0.88%) |
Jul 30, 2012 | 21.68 | 21.97 | 21.68 | 21.94 | 397,998 | +0.22(+1.02%) |
Jul 27, 2012 | 21.56 | 21.82 | 21.48 | 21.72 | 551,883 | +0.26(+1.21%) |
Jul 26, 2012 | 21.69 | 21.76 | 21.23 | 21.46 | 730,252 | +0.03(+0.16%) |
Jul 25, 2012 | 21.27 | 21.45 | 21.07 | 21.42 | 670,887 | +0.22(+1.02%) |
Jul 24, 2012 | 20.69 | 21.48 | 20.69 | 21.21 | 1,386,945 | +0.90(+4.42%) |
Jul 23, 2012 | 20.31 | 20.55 | 20.13 | 20.31 | 676,167 | -0.33(-1.61%) |
Jul 20, 2012 | 20.73 | 20.77 | 20.60 | 20.64 | 474,970 | -0.24(-1.17%) |
Jul 19, 2012 | 20.72 | 20.89 | 20.66 | 20.89 | 357,902 | +0.13(+0.61%) |
Jul 18, 2012 | 20.71 | 20.82 | 20.60 | 20.76 | 362,001 | -0.06(-0.29%) |
Jul 17, 2012 | 20.81 | 20.94 | 20.64 | 20.82 | 391,638 | +0.01(+0.05%) |
Jul 16, 2012 | 20.59 | 20.86 | 20.52 | 20.81 | 417,924 | +0.21(+1.02%) |
Jul 13, 2012 | 20.41 | 20.62 | 20.39 | 20.60 | 305,584 | +0.24(+1.20%) |
Jul 12, 2012 | 20.30 | 20.40 | 20.06 | 20.35 | 350,185 | +0.01(+0.05%) |
Jul 11, 2012 | 20.33 | 20.49 | 20.19 | 20.34 | 333,328 | -0.02(-0.11%) |
Jul 10, 2012 | 20.36 | 20.54 | 20.30 | 20.36 | 482,687 | +0.04(+0.19%) |
Jul 09, 2012 | 20.28 | 20.34 | 20.16 | 20.32 | 259,920 | -0.07(-0.33%) |
Jul 06, 2012 | 20.44 | 20.47 | 20.23 | 20.39 | 427,967 | -0.09(-0.43%) |
Jul 05, 2012 | 20.60 | 20.66 | 20.28 | 20.48 | 739,043 | +0.16(+0.79%) |
Jul 03, 2012 | 20.17 | 20.61 | 20.16 | 20.32 | 620,021 | +0.05(+0.25%) |
Jul 02, 2012 | 20.08 | 20.30 | 20.06 | 20.27 | 114,243 | +0.19(+0.94%) |
Jun 29, 2012 | 20.28 | 20.32 | 19.96 | 20.08 | 328,699 | +0.26(+1.29%) |
Jun 28, 2012 | 19.69 | 19.94 | 19.42 | 19.83 | 599,605 | +0.00(+0.00%) |
Jun 27, 2012 | 19.97 | 20.05 | 19.79 | 19.83 | 347,794 | -0.14(-0.72%) |
Jun 26, 2012 | 19.64 | 20.00 | 19.55 | 19.97 | 692,564 | +0.29(+1.49%) |
Jun 25, 2012 | 19.62 | 19.86 | 19.52 | 19.68 | 445,671 | -0.08(-0.39%) |
Jun 22, 2012 | 19.71 | 19.93 | 19.60 | 19.75 | 767,771 | +0.21(+1.05%) |
Jun 21, 2012 | 20.08 | 20.21 | 19.52 | 19.55 | 739,470 | -0.69(-3.42%) |
Jun 20, 2012 | 20.08 | 20.38 | 19.94 | 20.24 | 633,527 | +0.17(+0.83%) |
Jun 19, 2012 | 19.76 | 20.22 | 19.73 | 20.08 | 600,566 | +0.43(+2.17%) |
Jun 18, 2012 | 19.28 | 19.75 | 19.21 | 19.65 | 650,022 | +0.25(+1.29%) |
Jun 15, 2012 | 19.22 | 19.52 | 19.17 | 19.40 | 708,089 | +0.22(+1.13%) |
Jun 14, 2012 | 18.96 | 19.30 | 18.76 | 19.18 | 652,212 | +0.29(+1.56%) |
Jun 13, 2012 | 18.89 | 19.27 | 18.81 | 18.89 | 521,434 | +0.24(+1.31%) |
Jun 12, 2012 | 18.64 | 18.73 | 18.42 | 18.64 | 467,104 | +0.07(+0.38%) |
Jun 11, 2012 | 18.80 | 18.98 | 18.57 | 18.57 | 426,688 | -0.15(-0.78%) |
Jun 08, 2012 | 18.82 | 18.86 | 18.56 | 18.72 | 405,511 | -0.16(-0.83%) |
Jun 07, 2012 | 18.98 | 19.07 | 18.85 | 18.88 | 502,416 | +0.09(+0.46%) |
Jun 06, 2012 | 18.54 | 18.79 | 18.48 | 18.79 | 458,147 | +0.40(+2.15%) |
Jun 05, 2012 | 18.31 | 18.40 | 18.21 | 18.40 | 341,190 | +0.02(+0.12%) |
Jun 04, 2012 | 18.29 | 18.40 | 18.20 | 18.37 | 590,338 | +0.07(+0.36%) |
Jun 01, 2012 | 18.42 | 18.48 | 18.24 | 18.31 | 496,396 | -0.29(-1.54%) |
May 31, 2012 | 18.88 | 18.92 | 18.51 | 18.60 | 965,384 | -0.26(-1.38%) |
May 30, 2012 | 18.87 | 18.98 | 18.78 | 18.86 | 541,679 | -0.20(-1.02%) |
May 29, 2012 | 19.40 | 19.40 | 18.95 | 19.05 | 672,075 | -0.21(-1.07%) |
May 25, 2012 | 19.29 | 19.48 | 19.24 | 19.26 | 529,012 | +0.18(+0.94%) |
May 24, 2012 | 19.19 | 19.22 | 19.02 | 19.08 | 446,763 | -0.08(-0.40%) |
May 23, 2012 | 19.14 | 19.18 | 18.94 | 19.15 | 459,953 | -0.10(-0.53%) |
May 22, 2012 | 19.18 | 19.43 | 19.15 | 19.26 | 435,942 | +0.07(+0.37%) |
May 21, 2012 | 19.07 | 19.21 | 18.98 | 19.19 | 251,235 | +0.10(+0.54%) |
May 18, 2012 | 19.25 | 19.27 | 19.05 | 19.08 | 423,012 | -0.01(-0.03%) |
May 17, 2012 | 19.21 | 19.28 | 19.09 | 19.09 | 930,953 | -0.11(-0.59%) |
May 16, 2012 | 19.26 | 19.40 | 19.18 | 19.20 | 547,962 | -0.11(-0.56%) |
May 15, 2012 | 19.15 | 19.50 | 19.08 | 19.31 | 719,940 | +0.12(+0.65%) |
May 14, 2012 | 19.33 | 19.38 | 19.08 | 19.19 | 769,779 | -0.31(-1.61%) |
May 11, 2012 | 19.28 | 19.63 | 19.28 | 19.50 | 579,046 | +0.16(+0.84%) |
May 10, 2012 | 19.32 | 19.42 | 19.20 | 19.34 | 754,783 | +0.03(+0.14%) |
May 09, 2012 | 19.37 | 19.50 | 19.28 | 19.31 | 757,779 | -0.28(-1.41%) |
May 08, 2012 | 19.74 | 19.74 | 19.27 | 19.59 | 852,075 | -0.29(-1.45%) |
May 07, 2012 | 19.68 | 19.90 | 19.61 | 19.88 | 852,068 | +0.15(+0.74%) |
May 04, 2012 | 19.98 | 20.01 | 19.71 | 19.73 | 1,452,072 | -0.37(-1.86%) |
May 03, 2012 | 20.17 | 20.28 | 19.93 | 20.10 | 1,152,764 | -0.02(-0.08%) |
May 02, 2012 | 20.05 | 20.21 | 19.91 | 20.12 | 1,026,828 | -0.04(-0.22%) |
May 01, 2012 | 20.23 | 20.37 | 20.13 | 20.16 | 716,497 | -0.07(-0.35%) |
Apr 30, 2012 | 20.25 | 20.31 | 20.11 | 20.23 | 546,177 | -0.07(-0.32%) |
Apr 27, 2012 | 20.25 | 20.35 | 20.18 | 20.30 | 758,070 | +0.17(+0.86%) |
Apr 26, 2012 | 20.20 | 20.28 | 20.06 | 20.12 | 899,235 | -0.17(-0.83%) |
Apr 25, 2012 | 20.61 | 20.73 | 19.76 | 20.29 | 2,843,254 | -1.09(-5.12%) |
Apr 24, 2012 | 21.34 | 21.65 | 21.17 | 21.39 | 688,822 | +0.05(+0.25%) |
Apr 23, 2012 | 21.23 | 21.37 | 20.96 | 21.33 | 738,436 | -0.16(-0.76%) |
Apr 20, 2012 | 21.71 | 21.73 | 21.45 | 21.50 | 680,547 | -0.09(-0.40%) |
Apr 19, 2012 | 21.75 | 21.79 | 21.42 | 21.58 | 830,736 | -0.15(-0.70%) |
Apr 18, 2012 | 21.74 | 21.97 | 21.70 | 21.73 | 682,163 | -0.09(-0.42%) |
Apr 17, 2012 | 21.73 | 21.99 | 21.66 | 21.83 | 701,584 | +0.35(+1.62%) |
Apr 16, 2012 | 21.49 | 21.72 | 21.43 | 21.48 | 600,609 | -0.01(-0.03%) |
Apr 13, 2012 | 21.72 | 21.75 | 21.32 | 21.49 | 742,858 | -0.27(-1.22%) |
Apr 12, 2012 | 21.50 | 21.86 | 21.49 | 21.75 | 652,092 | +0.34(+1.57%) |
Apr 11, 2012 | 21.02 | 21.53 | 21.00 | 21.41 | 712,182 | +0.44(+2.09%) |
Apr 10, 2012 | 21.19 | 21.22 | 20.89 | 20.98 | 681,486 | -0.33(-1.53%) |
Apr 09, 2012 | 21.27 | 21.37 | 21.19 | 21.30 | 443,442 | -0.22(-1.01%) |
Apr 05, 2012 | 21.68 | 21.83 | 21.44 | 21.52 | 609,214 | -0.19(-0.87%) |
Apr 04, 2012 | 21.43 | 21.80 | 21.42 | 21.71 | 702,521 | +0.01(+0.05%) |
Apr 03, 2012 | 21.89 | 21.96 | 21.54 | 21.70 | 758,871 | -0.21(-0.96%) |
Apr 02, 2012 | 21.46 | 21.99 | 21.40 | 21.91 | 845,865 | +0.39(+1.81%) |
Mar 30, 2012 | 21.34 | 21.62 | 21.22 | 21.52 | 1,005,712 | +0.21(+0.99%) |
Mar 29, 2012 | 21.12 | 21.32 | 20.85 | 21.31 | 1,063,376 | +0.07(+0.33%) |
Mar 28, 2012 | 20.95 | 21.29 | 20.95 | 21.24 | 656,612 | +0.27(+1.29%) |
Mar 27, 2012 | 21.11 | 21.11 | 20.83 | 20.96 | 436,300 | -0.12(-0.59%) |
Mar 26, 2012 | 20.92 | 21.15 | 20.85 | 21.09 | 491,800 | +0.31(+1.49%) |
Mar 23, 2012 | 20.69 | 20.80 | 20.62 | 20.78 | 486,802 | +0.09(+0.42%) |
Mar 22, 2012 | 20.64 | 20.74 | 20.55 | 20.69 | 584,149 | -0.11(-0.52%) |
Mar 21, 2012 | 20.95 | 21.00 | 20.77 | 20.80 | 584,358 | -0.18(-0.88%) |
Mar 20, 2012 | 21.12 | 21.12 | 20.79 | 20.99 | 610,481 | -0.22(-1.02%) |
Mar 19, 2012 | 21.01 | 21.40 | 20.93 | 21.20 | 770,140 | +0.06(+0.28%) |
Mar 16, 2012 | 21.10 | 21.35 | 21.06 | 21.14 | 790,297 | +0.07(+0.33%) |
Mar 15, 2012 | 20.87 | 21.29 | 20.81 | 21.07 | 769,867 | +0.32(+1.55%) |
Mar 14, 2012 | 21.13 | 21.24 | 20.62 | 20.75 | 886,322 | -0.38(-1.78%) |
Mar 13, 2012 | 20.55 | 21.21 | 20.54 | 21.13 | 970,120 | +0.56(+2.71%) |
Mar 12, 2012 | 20.41 | 20.59 | 20.33 | 20.57 | 495,843 | +0.14(+0.68%) |
Mar 09, 2012 | 20.45 | 20.53 | 20.35 | 20.43 | 535,655 | +0.08(+0.39%) |
Mar 08, 2012 | 20.48 | 20.48 | 20.18 | 20.35 | 742,378 | +0.10(+0.47%) |
Mar 07, 2012 | 20.23 | 20.35 | 20.04 | 20.26 | 486,506 | -0.02(-0.08%) |
Mar 06, 2012 | 20.31 | 20.57 | 20.22 | 20.27 | 791,680 | -0.22(-1.09%) |
Mar 05, 2012 | 20.35 | 20.55 | 20.26 | 20.50 | 469,958 | +0.02(+0.08%) |
Mar 02, 2012 | 20.50 | 20.68 | 20.41 | 20.48 | 558,489 | -0.01(-0.03%) |
Mar 01, 2012 | 20.40 | 20.60 | 20.35 | 20.49 | 583,303 | +0.15(+0.73%) |
Feb 29, 2012 | 20.35 | 20.48 | 20.23 | 20.34 | 766,710 | +0.12(+0.60%) |
Feb 28, 2012 | 20.23 | 20.34 | 20.17 | 20.22 | 444,105 | +0.02(+0.08%) |
Feb 27, 2012 | 20.23 | 20.32 | 20.00 | 20.20 | 507,229 | -0.08(-0.39%) |
Feb 24, 2012 | 20.29 | 20.46 | 20.20 | 20.28 | 422,753 | -0.02(-0.08%) |
Feb 23, 2012 | 20.28 | 20.30 | 20.13 | 20.29 | 415,638 | +0.05(+0.24%) |
Feb 22, 2012 | 20.28 | 20.35 | 20.00 | 20.25 | 763,052 | +0.12(+0.61%) |
Feb 21, 2012 | 20.24 | 20.39 | 20.00 | 20.12 | 638,640 | -0.09(-0.45%) |
Feb 17, 2012 | 20.05 | 20.35 | 20.02 | 20.22 | 454,617 | +0.16(+0.82%) |
Feb 16, 2012 | 20.09 | 20.20 | 19.93 | 20.05 | 618,263 | -0.02(-0.08%) |
Feb 15, 2012 | 20.10 | 20.28 | 19.97 | 20.07 | 530,825 | +0.02(+0.11%) |
Feb 14, 2012 | 19.93 | 20.06 | 19.84 | 20.05 | 791,904 | +0.09(+0.45%) |
Feb 13, 2012 | 20.01 | 20.06 | 19.82 | 19.95 | 559,943 | +0.10(+0.51%) |
Feb 10, 2012 | 20.22 | 20.22 | 19.75 | 19.85 | 1,029,218 | -0.53(-2.60%) |
Feb 09, 2012 | 20.37 | 20.64 | 20.32 | 20.39 | 832,167 | -0.02(-0.10%) |
Feb 08, 2012 | 20.49 | 20.65 | 20.32 | 20.41 | 381,826 | -0.04(-0.18%) |
Feb 07, 2012 | 20.24 | 20.55 | 20.17 | 20.44 | 483,295 | +0.14(+0.71%) |
Feb 06, 2012 | 20.47 | 20.48 | 20.19 | 20.30 | 655,578 | -0.36(-1.75%) |
Feb 03, 2012 | 20.64 | 20.88 | 20.55 | 20.66 | 588,751 | +0.13(+0.62%) |
Feb 02, 2012 | 20.38 | 20.62 | 20.38 | 20.53 | 441,455 | +0.10(+0.47%) |
Feb 01, 2012 | 20.49 | 20.60 | 20.25 | 20.44 | 629,480 | +0.02(+0.10%) |
Jan 31, 2012 | 20.70 | 20.82 | 20.24 | 20.42 | 627,932 | -0.14(-0.70%) |
Jan 30, 2012 | 20.28 | 20.65 | 20.17 | 20.56 | 698,154 | +0.14(+0.70%) |
Jan 27, 2012 | 20.58 | 20.65 | 20.36 | 20.42 | 775,444 | -0.26(-1.26%) |
Jan 26, 2012 | 20.77 | 20.86 | 20.66 | 20.68 | 401,118 | -0.05(-0.26%) |
Jan 25, 2012 | 20.55 | 20.75 | 20.43 | 20.73 | 420,529 | +0.16(+0.80%) |
Jan 24, 2012 | 20.77 | 20.85 | 20.39 | 20.57 | 608,697 | -0.40(-1.92%) |
Jan 23, 2012 | 20.90 | 21.02 | 20.78 | 20.97 | 628,862 | +0.29(+1.41%) |
Jan 20, 2012 | 20.55 | 20.69 | 20.47 | 20.68 | 408,354 | +0.03(+0.15%) |
Jan 19, 2012 | 20.44 | 20.83 | 20.43 | 20.65 | 438,054 | +0.25(+1.25%) |
Jan 18, 2012 | 20.01 | 20.55 | 20.01 | 20.39 | 1,001,642 | +0.39(+1.94%) |
Jan 17, 2012 | 20.12 | 20.20 | 19.85 | 20.00 | 863,311 | +0.14(+0.72%) |
Jan 13, 2012 | 20.12 | 20.13 | 19.81 | 19.86 | 607,454 | -0.36(-1.76%) |
Jan 12, 2012 | 20.26 | 20.51 | 20.06 | 20.22 | 490,695 | +0.01(+0.03%) |
Jan 11, 2012 | 20.27 | 20.31 | 20.11 | 20.21 | 492,998 | -0.02(-0.08%) |
Jan 10, 2012 | 20.33 | 20.44 | 20.19 | 20.23 | 450,749 | +0.07(+0.37%) |
Jan 09, 2012 | 20.06 | 20.18 | 19.71 | 20.15 | 804,418 | +0.03(+0.16%) |
Jan 06, 2012 | 20.48 | 20.51 | 20.00 | 20.12 | 792,186 | -0.41(-1.99%) |
Jan 05, 2012 | 20.37 | 20.54 | 20.19 | 20.53 | 1,074,333 | +0.16(+0.78%) |
Jan 04, 2012 | 20.42 | 20.58 | 20.33 | 20.37 | 704,574 | -0.08(-0.39%) |
Dec 30, 2011 | 20.37 | 20.60 | 20.31 | 20.45 | 405,147 | +0.14(+0.71%) |
Dec 29, 2011 | 20.14 | 20.33 | 20.01 | 20.31 | 506,158 | +0.15(+0.76%) |
Dec 28, 2011 | 20.31 | 20.37 | 20.01 | 20.15 | 312,484 | -0.21(-1.04%) |
Dec 27, 2011 | 20.25 | 20.46 | 20.21 | 20.36 | 102,713 | +0.04(+0.21%) |
Dec 23, 2011 | 20.31 | 20.46 | 20.26 | 20.32 | 297,199 | +0.35(+1.76%) |
Dec 21, 2011 | 19.69 | 20.11 | 19.62 | 19.97 | 898,911 | +0.28(+1.40%) |
Dec 20, 2011 | 19.41 | 19.73 | 19.40 | 19.69 | 624,619 | +0.39(+2.04%) |
Dec 19, 2011 | 18.91 | 19.39 | 18.88 | 19.30 | 1,071,267 | +0.48(+2.54%) |
Dec 16, 2011 | 19.02 | 19.29 | 18.79 | 18.82 | 1,842,983 | -0.20(-1.06%) |
Dec 15, 2011 | 19.26 | 19.32 | 18.92 | 19.03 | 476,180 | -0.04(-0.22%) |
Dec 14, 2011 | 18.94 | 19.15 | 18.87 | 19.07 | 647,152 | +0.12(+0.62%) |
Dec 13, 2011 | 19.16 | 19.46 | 18.80 | 18.95 | 668,414 | -0.03(-0.13%) |
Dec 12, 2011 | 18.60 | 19.04 | 18.54 | 18.98 | 607,414 | +0.16(+0.86%) |
Dec 09, 2011 | 18.73 | 18.86 | 18.57 | 18.82 | 660,299 | +0.03(+0.14%) |
Dec 08, 2011 | 19.20 | 19.32 | 18.73 | 18.79 | 570,169 | -0.48(-2.49%) |
Dec 07, 2011 | 19.05 | 19.35 | 18.87 | 19.27 | 572,420 | +0.18(+0.93%) |
Dec 06, 2011 | 19.16 | 19.20 | 18.95 | 19.09 | 311,792 | -0.01(-0.03%) |
Dec 05, 2011 | 19.28 | 19.32 | 18.96 | 19.10 | 566,753 | -0.04(-0.22%) |
Dec 02, 2011 | 19.57 | 19.58 | 19.04 | 19.14 | 760,388 | -0.30(-1.55%) |
Dec 01, 2011 | 19.30 | 19.52 | 19.27 | 19.44 | 601,227 | +0.16(+0.81%) |
Nov 30, 2011 | 19.11 | 19.42 | 19.08 | 19.28 | 736,401 | +0.64(+3.44%) |
Nov 29, 2011 | 18.67 | 18.83 | 18.61 | 18.64 | 590,529 | +0.05(+0.28%) |
Nov 28, 2011 | 18.56 | 18.87 | 18.51 | 18.59 | 684,207 | +0.46(+2.56%) |
Nov 25, 2011 | 18.13 | 18.31 | 18.04 | 18.13 | 320,934 | -0.08(-0.43%) |
Nov 23, 2011 | 18.35 | 18.35 | 18.13 | 18.21 | 510,398 | -0.29(-1.55%) |
Nov 22, 2011 | 18.35 | 18.72 | 18.31 | 18.49 | 638,431 | +0.14(+0.74%) |
Nov 21, 2011 | 18.25 | 18.42 | 18.22 | 18.36 | 527,757 | -0.04(-0.23%) |
Nov 18, 2011 | 18.55 | 18.63 | 18.31 | 18.40 | 520,174 | -0.08(-0.45%) |
Nov 17, 2011 | 18.69 | 18.79 | 18.35 | 18.48 | 656,024 | -0.26(-1.39%) |
Nov 16, 2011 | 18.70 | 18.93 | 18.61 | 18.74 | 524,187 | -0.20(-1.07%) |
Nov 15, 2011 | 19.10 | 19.10 | 18.92 | 18.95 | 607,241 | -0.27(-1.38%) |
Nov 14, 2011 | 19.43 | 19.50 | 19.08 | 19.21 | 595,144 | -0.33(-1.68%) |
Nov 11, 2011 | 19.45 | 19.61 | 19.40 | 19.54 | 352,262 | +0.13(+0.67%) |
Nov 10, 2011 | 19.23 | 19.46 | 19.07 | 19.41 | 566,550 | +0.20(+1.03%) |
Nov 09, 2011 | 19.26 | 19.48 | 19.20 | 19.21 | 617,685 | -0.45(-2.28%) |
Nov 08, 2011 | 19.58 | 19.69 | 19.47 | 19.66 | 429,753 | +0.09(+0.45%) |
Nov 07, 2011 | 19.31 | 19.60 | 19.29 | 19.57 | 505,156 | +0.25(+1.29%) |
Nov 04, 2011 | 19.12 | 19.40 | 19.12 | 19.32 | 558,005 | +0.01(+0.03%) |
Nov 03, 2011 | 18.99 | 19.37 | 18.90 | 19.32 | 675,344 | +0.48(+2.54%) |
Nov 02, 2011 | 18.83 | 19.25 | 18.73 | 18.84 | 734,986 | +0.26(+1.37%) |
Nov 01, 2011 | 18.45 | 18.87 | 18.32 | 18.58 | 1,094,803 | -0.35(-1.84%) |
Oct 31, 2011 | 18.99 | 19.38 | 18.93 | 18.93 | 1,009,954 | -0.10(-0.55%) |
Oct 28, 2011 | 19.07 | 19.28 | 18.88 | 19.03 | 671,334 | -0.04(-0.19%) |
Oct 27, 2011 | 19.04 | 19.21 | 18.74 | 19.07 | 1,275,737 | +0.49(+2.66%) |
Oct 26, 2011 | 18.48 | 18.76 | 18.37 | 18.58 | 1,098,760 | +0.33(+1.83%) |
Oct 25, 2011 | 18.37 | 18.59 | 18.22 | 18.24 | 1,295,145 | -0.31(-1.66%) |
Oct 24, 2011 | 18.61 | 18.65 | 18.47 | 18.55 | 691,600 | +0.02(+0.08%) |
Oct 21, 2011 | 18.76 | 18.81 | 18.49 | 18.53 | 542,577 | -0.03(-0.14%) |
Oct 20, 2011 | 18.56 | 18.71 | 18.36 | 18.56 | 782,352 | +0.00(+0.00%) |
Oct 19, 2011 | 18.93 | 19.08 | 18.50 | 18.56 | 603,813 | -0.37(-1.95%) |
Oct 18, 2011 | 18.53 | 19.10 | 18.45 | 18.93 | 934,332 | +0.37(+1.99%) |
Oct 17, 2011 | 18.64 | 18.78 | 18.47 | 18.56 | 476,439 | -0.08(-0.42%) |
Oct 14, 2011 | 18.67 | 18.76 | 18.50 | 18.64 | 490,296 | +0.20(+1.07%) |
Oct 13, 2011 | 18.59 | 18.64 | 18.25 | 18.44 | 747,173 | -0.20(-1.06%) |
Oct 12, 2011 | 18.49 | 18.75 | 18.33 | 18.64 | 1,012,147 | +0.54(+2.96%) |
Oct 11, 2011 | 17.99 | 18.19 | 17.87 | 18.10 | 658,689 | +0.07(+0.38%) |
Oct 10, 2011 | 17.88 | 18.11 | 17.87 | 18.03 | 388,541 | +0.39(+2.21%) |
Oct 07, 2011 | 17.94 | 18.20 | 17.48 | 17.64 | 1,097,742 | -0.12(-0.67%) |
Oct 06, 2011 | 17.46 | 17.81 | 17.45 | 17.76 | 831,187 | +0.33(+1.88%) |
Oct 05, 2011 | 17.13 | 17.48 | 17.10 | 17.44 | 1,038,828 | +0.24(+1.42%) |
Oct 04, 2011 | 17.37 | 17.44 | 16.81 | 17.19 | 1,908,673 | -0.44(-2.48%) |
Oct 03, 2011 | 17.80 | 17.96 | 17.60 | 17.63 | 1,181,520 | -0.19(-1.05%) |
Sep 30, 2011 | 17.50 | 18.01 | 17.47 | 17.82 | 770,103 | +0.06(+0.35%) |
Sep 29, 2011 | 18.12 | 18.12 | 17.39 | 17.75 | 923,427 | +0.07(+0.41%) |
Sep 28, 2011 | 18.23 | 18.25 | 17.65 | 17.68 | 886,011 | -0.49(-2.69%) |
Sep 27, 2011 | 18.40 | 18.43 | 18.13 | 18.17 | 717,114 | +0.21(+1.19%) |
Sep 26, 2011 | 18.25 | 18.37 | 17.78 | 17.96 | 1,124,572 | -0.24(-1.32%) |
Sep 23, 2011 | 18.42 | 18.57 | 18.12 | 18.20 | 758,881 | -0.11(-0.63%) |
Sep 22, 2011 | 17.89 | 18.40 | 17.58 | 18.31 | 1,670,562 | -0.19(-1.01%) |
Sep 21, 2011 | 19.14 | 19.14 | 18.47 | 18.50 | 792,416 | -0.65(-3.37%) |
Sep 20, 2011 | 19.44 | 19.51 | 19.09 | 19.14 | 1,051,058 | -0.37(-1.90%) |
Sep 19, 2011 | 19.57 | 19.72 | 19.43 | 19.51 | 812,355 | -0.41(-2.04%) |
Sep 16, 2011 | 20.26 | 20.33 | 19.80 | 19.92 | 1,025,066 | -0.33(-1.65%) |
Sep 15, 2011 | 20.52 | 20.60 | 20.16 | 20.25 | 715,791 | -0.07(-0.33%) |
Sep 14, 2011 | 19.86 | 20.53 | 19.83 | 20.32 | 904,977 | +0.45(+2.28%) |
Sep 13, 2011 | 19.45 | 20.03 | 19.35 | 19.87 | 952,720 | +0.74(+3.87%) |
Sep 12, 2011 | 19.21 | 19.38 | 18.96 | 19.13 | 907,591 | -0.25(-1.29%) |
Sep 09, 2011 | 19.57 | 19.83 | 19.30 | 19.38 | 1,312,041 | -0.40(-2.04%) |
Sep 08, 2011 | 19.52 | 19.95 | 19.52 | 19.78 | 743,225 | +0.09(+0.47%) |
Sep 07, 2011 | 19.36 | 19.80 | 19.35 | 19.69 | 572,481 | +0.42(+2.20%) |
Sep 06, 2011 | 19.27 | 19.32 | 18.97 | 19.27 | 930,643 | -0.45(-2.28%) |
Sep 02, 2011 | 19.36 | 19.90 | 19.36 | 19.72 | 747,346 | -0.07(-0.34%) |