Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.93 | 19.97 | 19.62 | 19.81 | 708,441 | +0.05(+0.26%) |
Aug 30, 2012 | 19.63 | 19.83 | 19.47 | 19.76 | 656,433 | +0.11(+0.57%) |
Aug 29, 2012 | 19.63 | 19.74 | 19.61 | 19.65 | 642,960 | +0.19(+0.98%) |
Aug 27, 2012 | 19.76 | 19.76 | 19.36 | 19.45 | 794,284 | -0.20(-1.00%) |
Aug 24, 2012 | 19.55 | 19.70 | 19.48 | 19.65 | 762,791 | +0.07(+0.37%) |
Aug 23, 2012 | 19.76 | 19.81 | 19.56 | 19.58 | 909,558 | -0.29(-1.47%) |
Aug 22, 2012 | 19.81 | 19.96 | 19.68 | 19.87 | 792,482 | -0.02(-0.11%) |
Aug 21, 2012 | 19.80 | 20.17 | 19.76 | 19.89 | 818,507 | +0.14(+0.68%) |
Aug 20, 2012 | 19.84 | 19.96 | 19.67 | 19.76 | 635,721 | -0.16(-0.79%) |
Aug 17, 2012 | 19.95 | 19.96 | 19.76 | 19.92 | 533,708 | +0.00(+0.00%) |
Aug 16, 2012 | 19.84 | 20.03 | 19.71 | 19.92 | 770,844 | +0.06(+0.28%) |
Aug 15, 2012 | 19.76 | 19.95 | 19.76 | 19.86 | 754,562 | +0.03(+0.17%) |
Aug 14, 2012 | 19.70 | 19.89 | 19.66 | 19.83 | 1,577,910 | +0.37(+1.88%) |
Aug 13, 2012 | 19.38 | 19.52 | 19.26 | 19.46 | 564,840 | +0.01(+0.06%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.25 | 19.45 | 775,786 | +0.07(+0.35%) |
Aug 09, 2012 | 19.33 | 19.57 | 18.97 | 19.38 | 590,664 | -0.01(-0.03%) |
Aug 08, 2012 | 19.27 | 19.58 | 19.27 | 19.39 | 654,437 | +0.01(+0.06%) |
Aug 07, 2012 | 19.05 | 19.48 | 18.74 | 19.38 | 914,143 | +0.46(+2.41%) |
Aug 06, 2012 | 18.96 | 19.20 | 18.91 | 18.92 | 914,626 | +0.02(+0.09%) |
Aug 03, 2012 | 18.54 | 18.94 | 18.48 | 18.90 | 671,804 | +0.67(+3.67%) |
Aug 02, 2012 | 18.27 | 18.44 | 17.97 | 18.23 | 981,886 | -0.24(-1.31%) |
Aug 01, 2012 | 19.05 | 19.05 | 18.47 | 18.48 | 807,966 | -0.44(-2.35%) |
Jul 31, 2012 | 19.20 | 19.29 | 18.91 | 18.92 | 1,193,747 | -0.30(-1.55%) |
Jul 30, 2012 | 19.12 | 19.29 | 19.02 | 19.22 | 961,181 | +0.04(+0.21%) |
Jul 27, 2012 | 18.04 | 19.25 | 18.04 | 19.18 | 3,168,618 | +1.30(+7.27%) |
Jul 26, 2012 | 18.33 | 18.45 | 17.44 | 17.88 | 4,914,505 | -0.65(-3.52%) |
Jul 25, 2012 | 18.36 | 18.69 | 18.16 | 18.53 | 1,349,374 | +0.19(+1.01%) |
Jul 24, 2012 | 18.59 | 18.63 | 18.18 | 18.35 | 976,228 | -0.19(-1.00%) |
Jul 23, 2012 | 18.44 | 18.64 | 18.21 | 18.53 | 2,952,709 | -0.32(-1.67%) |
Jul 20, 2012 | 18.98 | 19.06 | 18.82 | 18.85 | 824,533 | -0.32(-1.64%) |
Jul 19, 2012 | 19.14 | 19.21 | 18.99 | 19.16 | 766,325 | +0.01(+0.06%) |
Jul 18, 2012 | 19.07 | 19.29 | 19.03 | 19.15 | 850,439 | +0.01(+0.06%) |
Jul 17, 2012 | 19.26 | 19.33 | 18.92 | 19.14 | 836,225 | +0.09(+0.47%) |
Jul 16, 2012 | 19.06 | 19.16 | 18.90 | 19.05 | 453,549 | -0.13(-0.67%) |
Jul 13, 2012 | 18.80 | 19.18 | 18.79 | 19.18 | 722,180 | +0.45(+2.40%) |
Jul 12, 2012 | 18.76 | 18.83 | 18.51 | 18.73 | 490,647 | -0.10(-0.51%) |
Jul 11, 2012 | 18.76 | 18.90 | 18.65 | 18.82 | 528,828 | +0.12(+0.66%) |
Jul 10, 2012 | 19.20 | 19.28 | 18.62 | 18.70 | 781,717 | -0.38(-2.01%) |
Jul 09, 2012 | 19.16 | 19.20 | 18.87 | 19.08 | 677,938 | -0.15(-0.76%) |
Jul 06, 2012 | 19.16 | 19.30 | 19.04 | 19.23 | 674,037 | -0.20(-1.04%) |
Jul 05, 2012 | 19.38 | 19.55 | 19.25 | 19.43 | 797,998 | -0.09(-0.46%) |
Jul 03, 2012 | 19.38 | 19.58 | 19.26 | 19.52 | 441,203 | +0.11(+0.55%) |
Jul 02, 2012 | 19.40 | 19.45 | 19.15 | 19.42 | 1,102,042 | +0.15(+0.76%) |
Jun 29, 2012 | 19.13 | 19.29 | 18.95 | 19.27 | 922,978 | +0.62(+3.35%) |
Jun 28, 2012 | 18.50 | 18.64 | 18.24 | 18.64 | 971,206 | +0.08(+0.45%) |
Jun 27, 2012 | 18.46 | 18.66 | 18.32 | 18.56 | 557,650 | +0.16(+0.85%) |
Jun 26, 2012 | 18.16 | 18.49 | 18.16 | 18.40 | 959,164 | +0.25(+1.36%) |
Jun 25, 2012 | 18.53 | 18.53 | 18.06 | 18.16 | 1,381,650 | -0.68(-3.60%) |
Jun 22, 2012 | 18.67 | 18.85 | 18.59 | 18.83 | 1,559,801 | +0.34(+1.85%) |
Jun 21, 2012 | 19.32 | 19.37 | 18.46 | 18.49 | 1,251,760 | -0.85(-4.40%) |
Jun 20, 2012 | 19.43 | 19.53 | 19.21 | 19.34 | 907,167 | -0.10(-0.49%) |
Jun 19, 2012 | 19.33 | 19.55 | 19.27 | 19.44 | 1,162,699 | +0.27(+1.43%) |
Jun 18, 2012 | 18.87 | 19.23 | 18.69 | 19.17 | 987,995 | +0.15(+0.77%) |
Jun 15, 2012 | 18.72 | 19.06 | 18.66 | 19.02 | 1,165,443 | +0.38(+2.05%) |
Jun 14, 2012 | 18.53 | 18.71 | 18.44 | 18.64 | 1,408,320 | +0.11(+0.61%) |
Jun 13, 2012 | 18.55 | 18.75 | 18.44 | 18.53 | 1,046,368 | -0.13(-0.69%) |
Jun 12, 2012 | 18.41 | 18.67 | 18.35 | 18.66 | 1,445,924 | +0.24(+1.31%) |
Jun 11, 2012 | 18.91 | 18.92 | 18.41 | 18.41 | 1,408,079 | -0.30(-1.62%) |
Jun 08, 2012 | 18.72 | 18.81 | 18.53 | 18.72 | 2,186,286 | -0.05(-0.27%) |
Jun 07, 2012 | 19.05 | 19.18 | 18.74 | 18.77 | 1,529,685 | -0.10(-0.51%) |
Jun 06, 2012 | 18.50 | 18.87 | 18.45 | 18.86 | 1,479,115 | +0.50(+2.75%) |
Jun 05, 2012 | 18.01 | 18.37 | 17.95 | 18.36 | 1,019,046 | +0.26(+1.46%) |
Jun 04, 2012 | 18.38 | 18.56 | 17.92 | 18.09 | 1,143,062 | -0.29(-1.59%) |
Jun 01, 2012 | 18.66 | 18.80 | 18.38 | 18.39 | 1,088,014 | -0.77(-4.04%) |
May 31, 2012 | 18.96 | 19.29 | 18.77 | 19.16 | 1,213,797 | +0.18(+0.94%) |
May 30, 2012 | 19.18 | 19.19 | 18.95 | 18.98 | 723,660 | -0.45(-2.34%) |
May 29, 2012 | 19.23 | 19.45 | 19.13 | 19.43 | 1,271,084 | +0.39(+2.03%) |
May 25, 2012 | 19.03 | 19.23 | 19.00 | 19.05 | 974,007 | +0.00(+0.00%) |
May 24, 2012 | 18.90 | 19.05 | 18.71 | 19.05 | 1,440,381 | +0.25(+1.31%) |
May 23, 2012 | 18.63 | 18.83 | 18.35 | 18.80 | 1,014,818 | -0.02(-0.12%) |
May 22, 2012 | 18.83 | 19.14 | 18.68 | 18.82 | 1,345,803 | +0.06(+0.33%) |
May 21, 2012 | 18.44 | 18.76 | 18.24 | 18.76 | 1,656,479 | +0.45(+2.45%) |
May 18, 2012 | 18.77 | 18.77 | 18.26 | 18.31 | 1,213,662 | -0.35(-1.89%) |
May 17, 2012 | 19.05 | 19.11 | 18.67 | 18.67 | 1,257,265 | -0.35(-1.83%) |
May 16, 2012 | 19.52 | 19.65 | 19.01 | 19.01 | 1,215,640 | -0.38(-1.97%) |
May 15, 2012 | 19.48 | 19.62 | 19.36 | 19.40 | 700,833 | -0.08(-0.43%) |
May 14, 2012 | 19.46 | 19.61 | 19.39 | 19.48 | 861,314 | -0.25(-1.28%) |
May 11, 2012 | 19.62 | 20.01 | 19.40 | 19.73 | 946,746 | -0.15(-0.73%) |
May 10, 2012 | 20.08 | 20.10 | 19.82 | 19.88 | 976,322 | +0.07(+0.37%) |
May 09, 2012 | 19.78 | 20.03 | 19.67 | 19.80 | 1,008,412 | -0.34(-1.70%) |
May 08, 2012 | 19.98 | 20.17 | 19.79 | 20.15 | 963,269 | -0.04(-0.19%) |
May 07, 2012 | 20.19 | 20.42 | 20.08 | 20.19 | 1,027,736 | -0.13(-0.66%) |
May 04, 2012 | 20.35 | 20.38 | 20.16 | 20.32 | 1,145,750 | -0.12(-0.58%) |
May 03, 2012 | 20.63 | 20.76 | 20.37 | 20.44 | 2,263,657 | -0.25(-1.19%) |
May 02, 2012 | 20.44 | 20.74 | 20.26 | 20.68 | 1,531,304 | +0.02(+0.11%) |
May 01, 2012 | 20.49 | 20.81 | 20.39 | 20.66 | 1,351,567 | +0.13(+0.66%) |
Apr 30, 2012 | 20.67 | 20.72 | 20.41 | 20.53 | 956,636 | -0.21(-1.00%) |
Apr 27, 2012 | 20.87 | 21.12 | 20.50 | 20.73 | 1,959,196 | +0.08(+0.41%) |
Apr 26, 2012 | 19.70 | 20.76 | 19.68 | 20.65 | 3,938,656 | +0.90(+4.57%) |
Apr 25, 2012 | 19.78 | 20.01 | 19.58 | 19.75 | 1,241,499 | +0.18(+0.92%) |
Apr 24, 2012 | 19.45 | 19.57 | 19.27 | 19.57 | 1,161,074 | +0.19(+0.98%) |
Apr 23, 2012 | 19.14 | 19.42 | 18.95 | 19.38 | 1,320,867 | -0.30(-1.54%) |
Apr 20, 2012 | 19.91 | 19.92 | 19.67 | 19.68 | 698,073 | -0.06(-0.28%) |
Apr 19, 2012 | 19.88 | 20.06 | 19.60 | 19.74 | 892,333 | -0.13(-0.65%) |
Apr 18, 2012 | 19.97 | 20.07 | 19.82 | 19.87 | 1,008,255 | -0.26(-1.31%) |
Apr 17, 2012 | 19.96 | 20.23 | 19.88 | 20.13 | 1,596,340 | +0.45(+2.31%) |
Apr 16, 2012 | 19.84 | 20.06 | 19.55 | 19.68 | 947,601 | +0.02(+0.11%) |
Apr 13, 2012 | 20.23 | 20.23 | 19.65 | 19.65 | 971,085 | -0.60(-2.96%) |
Apr 12, 2012 | 19.88 | 20.25 | 19.78 | 20.25 | 815,689 | +0.44(+2.21%) |
Apr 11, 2012 | 19.78 | 19.89 | 19.68 | 19.82 | 975,273 | +0.34(+1.76%) |
Apr 10, 2012 | 19.78 | 20.07 | 19.42 | 19.47 | 1,996,063 | -0.20(-1.00%) |
Apr 09, 2012 | 19.67 | 19.75 | 19.45 | 19.67 | 1,122,188 | -0.42(-2.09%) |
Apr 05, 2012 | 20.02 | 20.19 | 19.97 | 20.09 | 796,189 | +0.00(+0.00%) |
Apr 04, 2012 | 20.25 | 20.34 | 19.97 | 20.09 | 1,318,956 | -0.44(-2.16%) |
Apr 03, 2012 | 20.48 | 20.62 | 20.25 | 20.53 | 1,304,533 | +0.05(+0.25%) |
Apr 02, 2012 | 20.42 | 20.66 | 20.31 | 20.48 | 1,638,055 | +0.01(+0.03%) |
Mar 30, 2012 | 20.53 | 20.59 | 20.22 | 20.48 | 1,182,808 | +0.13(+0.63%) |
Mar 29, 2012 | 20.47 | 20.54 | 20.24 | 20.35 | 1,077,817 | -0.31(-1.52%) |
Mar 28, 2012 | 20.85 | 20.96 | 20.43 | 20.66 | 1,736,041 | -0.21(-0.99%) |
Mar 27, 2012 | 21.22 | 21.22 | 20.77 | 20.87 | 1,453,441 | -0.33(-1.55%) |
Mar 26, 2012 | 21.09 | 21.33 | 21.00 | 21.20 | 1,602,314 | +0.29(+1.39%) |
Mar 23, 2012 | 20.58 | 20.92 | 20.48 | 20.91 | 999,125 | +0.34(+1.63%) |
Mar 22, 2012 | 20.68 | 20.85 | 20.39 | 20.57 | 1,322,187 | -0.23(-1.10%) |
Mar 21, 2012 | 20.94 | 20.99 | 20.74 | 20.80 | 1,186,547 | -0.06(-0.27%) |
Mar 20, 2012 | 20.58 | 20.95 | 20.54 | 20.86 | 822,413 | +0.07(+0.35%) |
Mar 19, 2012 | 20.70 | 20.97 | 20.43 | 20.78 | 910,170 | +0.03(+0.13%) |
Mar 16, 2012 | 20.73 | 20.86 | 20.62 | 20.76 | 2,155,002 | +0.07(+0.35%) |
Mar 15, 2012 | 20.51 | 20.87 | 20.33 | 20.68 | 1,574,107 | +0.21(+1.04%) |
Mar 14, 2012 | 20.61 | 20.66 | 20.19 | 20.47 | 1,045,874 | -0.17(-0.84%) |
Mar 13, 2012 | 19.94 | 20.65 | 19.87 | 20.65 | 1,396,631 | +0.85(+4.32%) |
Mar 12, 2012 | 19.85 | 19.90 | 19.67 | 19.79 | 686,491 | -0.01(-0.06%) |
Mar 09, 2012 | 19.57 | 19.92 | 19.49 | 19.80 | 711,243 | +0.28(+1.43%) |
Mar 08, 2012 | 19.53 | 19.57 | 19.32 | 19.52 | 710,743 | +0.24(+1.25%) |
Mar 07, 2012 | 19.19 | 19.43 | 19.05 | 19.28 | 1,205,425 | +0.18(+0.97%) |
Mar 06, 2012 | 19.33 | 19.37 | 19.02 | 19.10 | 1,146,624 | -0.59(-3.01%) |
Mar 05, 2012 | 19.85 | 19.91 | 19.59 | 19.69 | 888,524 | -0.25(-1.23%) |
Mar 02, 2012 | 20.13 | 20.32 | 19.87 | 19.94 | 1,441,589 | -0.25(-1.24%) |
Mar 01, 2012 | 19.85 | 20.24 | 19.79 | 20.19 | 1,401,017 | +0.43(+2.18%) |
Feb 29, 2012 | 19.63 | 19.85 | 19.61 | 19.76 | 2,856,358 | +0.20(+1.00%) |
Feb 28, 2012 | 19.74 | 19.74 | 19.41 | 19.56 | 1,730,181 | -0.13(-0.68%) |
Feb 27, 2012 | 19.59 | 19.83 | 19.35 | 19.70 | 1,323,182 | -0.07(-0.34%) |
Feb 24, 2012 | 19.76 | 19.92 | 19.49 | 19.76 | 964,853 | -0.02(-0.08%) |
Feb 23, 2012 | 19.57 | 19.86 | 19.41 | 19.78 | 966,151 | +0.28(+1.46%) |
Feb 22, 2012 | 19.55 | 19.72 | 19.39 | 19.49 | 1,413,617 | -0.23(-1.19%) |
Feb 21, 2012 | 19.85 | 19.96 | 19.65 | 19.73 | 1,044,088 | -0.07(-0.34%) |
Feb 17, 2012 | 19.61 | 19.91 | 19.45 | 19.80 | 1,771,258 | +0.27(+1.40%) |
Feb 16, 2012 | 19.24 | 19.58 | 19.21 | 19.52 | 3,117,152 | +0.28(+1.48%) |
Feb 15, 2012 | 19.49 | 19.52 | 18.99 | 19.24 | 13,607,519 | -0.13(-0.69%) |
Feb 14, 2012 | 18.85 | 19.48 | 18.71 | 19.37 | 3,758,672 | -0.13(-0.66%) |
Feb 13, 2012 | 19.55 | 19.60 | 19.29 | 19.50 | 966,749 | +0.21(+1.10%) |
Feb 10, 2012 | 19.48 | 19.54 | 19.21 | 19.29 | 903,143 | -0.44(-2.21%) |
Feb 09, 2012 | 19.72 | 19.90 | 19.40 | 19.72 | 1,421,811 | +0.10(+0.51%) |
Feb 08, 2012 | 19.79 | 19.80 | 19.49 | 19.62 | 817,700 | -0.11(-0.57%) |
Feb 07, 2012 | 19.77 | 19.93 | 19.65 | 19.73 | 610,802 | -0.12(-0.59%) |
Feb 06, 2012 | 19.93 | 19.99 | 19.66 | 19.85 | 1,212,357 | -0.25(-1.25%) |
Feb 03, 2012 | 19.86 | 20.22 | 19.84 | 20.10 | 1,263,542 | +0.56(+2.89%) |
Feb 02, 2012 | 19.89 | 19.91 | 19.47 | 19.54 | 1,542,064 | -0.37(-1.88%) |
Feb 01, 2012 | 19.75 | 20.03 | 19.58 | 19.91 | 1,843,101 | +0.36(+1.86%) |
Jan 31, 2012 | 19.49 | 19.59 | 19.15 | 19.55 | 1,731,207 | +0.26(+1.33%) |
Jan 30, 2012 | 19.01 | 19.37 | 18.85 | 19.29 | 1,473,540 | +0.02(+0.09%) |
Jan 27, 2012 | 19.11 | 19.30 | 19.00 | 19.28 | 1,321,324 | +0.06(+0.32%) |
Jan 26, 2012 | 19.05 | 19.29 | 18.75 | 19.22 | 1,663,444 | +0.06(+0.32%) |
Jan 25, 2012 | 19.05 | 19.32 | 18.91 | 19.15 | 1,204,342 | +0.02(+0.12%) |
Jan 24, 2012 | 19.15 | 19.23 | 18.87 | 19.13 | 1,043,384 | -0.20(-1.01%) |
Jan 23, 2012 | 19.34 | 19.66 | 19.23 | 19.33 | 1,198,978 | -0.04(-0.23%) |
Jan 20, 2012 | 19.33 | 19.48 | 19.18 | 19.37 | 1,186,941 | +0.01(+0.06%) |
Jan 19, 2012 | 18.63 | 19.55 | 18.60 | 19.36 | 2,695,973 | +0.94(+5.09%) |
Jan 18, 2012 | 18.18 | 18.45 | 18.04 | 18.42 | 793,259 | +0.28(+1.54%) |
Jan 17, 2012 | 18.26 | 18.36 | 18.11 | 18.14 | 1,489,224 | +0.04(+0.22%) |
Jan 13, 2012 | 18.12 | 18.25 | 17.89 | 18.10 | 1,681,193 | -0.31(-1.67%) |
Jan 12, 2012 | 18.78 | 18.78 | 17.87 | 18.41 | 3,504,312 | -0.68(-3.57%) |
Jan 11, 2012 | 18.99 | 19.43 | 18.89 | 19.09 | 1,712,622 | -0.01(-0.03%) |
Jan 10, 2012 | 18.76 | 19.25 | 18.75 | 19.10 | 2,031,215 | +0.68(+3.70%) |
Jan 09, 2012 | 18.44 | 18.74 | 18.37 | 18.42 | 1,250,111 | +0.10(+0.55%) |
Jan 06, 2012 | 18.34 | 18.45 | 18.09 | 18.32 | 866,738 | -0.08(-0.43%) |
Jan 05, 2012 | 17.66 | 18.46 | 17.65 | 18.39 | 1,420,926 | +0.52(+2.91%) |
Jan 04, 2012 | 17.76 | 18.06 | 17.66 | 17.87 | 1,168,619 | +0.58(+3.36%) |
Dec 30, 2011 | 17.54 | 17.54 | 17.20 | 17.29 | 700,241 | -0.25(-1.40%) |
Dec 29, 2011 | 17.22 | 17.55 | 17.15 | 17.54 | 684,851 | +0.42(+2.45%) |
Dec 28, 2011 | 17.32 | 17.37 | 17.11 | 17.12 | 1,068,855 | -0.26(-1.47%) |
Dec 27, 2011 | 17.14 | 17.48 | 17.09 | 17.38 | 830,454 | +0.22(+1.30%) |
Dec 23, 2011 | 17.14 | 17.18 | 16.93 | 17.15 | 750,069 | +0.23(+1.35%) |
Dec 21, 2011 | 16.78 | 16.97 | 16.60 | 16.93 | 1,042,128 | +0.01(+0.03%) |
Dec 20, 2011 | 16.54 | 16.96 | 16.49 | 16.92 | 1,493,143 | +0.83(+5.19%) |
Dec 19, 2011 | 16.51 | 16.61 | 16.05 | 16.09 | 1,498,755 | -0.36(-2.17%) |
Dec 16, 2011 | 16.34 | 16.60 | 16.28 | 16.44 | 1,700,432 | +0.26(+1.62%) |
Dec 15, 2011 | 16.50 | 16.50 | 16.11 | 16.18 | 919,546 | -0.01(-0.07%) |
Dec 14, 2011 | 16.19 | 16.25 | 15.97 | 16.19 | 1,495,660 | -0.16(-0.95%) |
Dec 13, 2011 | 16.79 | 16.91 | 16.14 | 16.35 | 1,598,669 | -0.26(-1.57%) |
Dec 12, 2011 | 16.73 | 16.73 | 16.36 | 16.61 | 1,403,065 | -0.47(-2.74%) |
Dec 09, 2011 | 16.65 | 17.14 | 16.61 | 17.08 | 992,429 | +0.47(+2.85%) |
Dec 08, 2011 | 17.09 | 17.10 | 16.53 | 16.60 | 1,298,048 | -0.72(-4.14%) |
Dec 07, 2011 | 17.00 | 17.41 | 16.69 | 17.32 | 1,031,138 | +0.10(+0.58%) |
Dec 06, 2011 | 17.12 | 17.33 | 16.91 | 17.22 | 1,717,774 | +0.06(+0.36%) |
Dec 05, 2011 | 16.84 | 17.19 | 16.73 | 17.16 | 3,051,513 | +0.70(+4.22%) |
Dec 02, 2011 | 16.61 | 16.99 | 16.41 | 16.46 | 1,604,046 | +0.11(+0.68%) |
Dec 01, 2011 | 16.48 | 16.57 | 16.19 | 16.35 | 1,573,743 | -0.23(-1.38%) |
Nov 30, 2011 | 16.25 | 16.63 | 16.00 | 16.58 | 1,720,419 | +1.04(+6.69%) |
Nov 29, 2011 | 15.50 | 15.79 | 15.22 | 15.54 | 1,841,126 | +0.14(+0.90%) |
Nov 28, 2011 | 15.22 | 15.49 | 15.15 | 15.40 | 1,523,012 | +0.83(+5.69%) |
Nov 25, 2011 | 14.39 | 14.75 | 14.39 | 14.57 | 774,341 | +0.10(+0.69%) |
Nov 23, 2011 | 14.89 | 15.01 | 14.44 | 14.47 | 1,913,672 | -0.60(-3.99%) |
Nov 22, 2011 | 15.45 | 15.58 | 15.07 | 15.07 | 1,654,062 | -0.38(-2.48%) |
Nov 21, 2011 | 15.48 | 15.65 | 15.20 | 15.46 | 1,545,913 | -0.36(-2.25%) |
Nov 18, 2011 | 15.91 | 16.04 | 15.63 | 15.81 | 920,339 | +0.03(+0.18%) |
Nov 17, 2011 | 16.08 | 16.21 | 15.69 | 15.79 | 1,389,351 | -0.32(-1.97%) |
Nov 16, 2011 | 16.50 | 16.61 | 16.09 | 16.10 | 1,486,897 | -0.61(-3.66%) |
Nov 15, 2011 | 16.40 | 16.83 | 16.26 | 16.71 | 1,103,160 | +0.21(+1.28%) |
Nov 14, 2011 | 16.69 | 16.76 | 16.43 | 16.50 | 833,523 | -0.32(-1.92%) |
Nov 11, 2011 | 16.71 | 16.96 | 16.69 | 16.83 | 803,055 | +0.34(+2.09%) |
Nov 10, 2011 | 16.61 | 16.68 | 16.25 | 16.48 | 810,688 | +0.22(+1.33%) |
Nov 09, 2011 | 16.87 | 16.92 | 16.21 | 16.26 | 1,339,821 | -1.20(-6.88%) |
Nov 08, 2011 | 17.44 | 17.71 | 17.09 | 17.47 | 1,079,867 | +0.14(+0.80%) |
Nov 07, 2011 | 17.22 | 17.39 | 16.98 | 17.33 | 833,028 | +0.11(+0.61%) |
Nov 04, 2011 | 17.14 | 17.35 | 16.71 | 17.22 | 753,086 | -0.18(-1.02%) |
Nov 03, 2011 | 17.00 | 17.61 | 16.30 | 17.40 | 1,612,446 | +0.64(+3.82%) |
Nov 02, 2011 | 16.48 | 16.79 | 16.24 | 16.76 | 1,515,892 | +0.65(+4.04%) |
Nov 01, 2011 | 16.01 | 16.59 | 15.90 | 16.11 | 2,038,009 | -0.78(-4.64%) |
Oct 31, 2011 | 17.23 | 17.35 | 16.86 | 16.89 | 976,735 | -0.68(-3.89%) |
Oct 28, 2011 | 17.64 | 17.67 | 17.38 | 17.58 | 1,148,322 | -0.29(-1.65%) |
Oct 27, 2011 | 17.26 | 18.00 | 17.08 | 17.87 | 2,392,938 | +1.45(+8.84%) |
Oct 26, 2011 | 16.61 | 16.64 | 16.06 | 16.42 | 1,974,862 | +0.17(+1.03%) |
Oct 25, 2011 | 17.11 | 17.11 | 16.21 | 16.25 | 1,582,580 | -1.00(-5.77%) |
Oct 24, 2011 | 17.09 | 17.44 | 16.77 | 17.25 | 2,684,129 | +0.67(+4.06%) |
Oct 21, 2011 | 16.31 | 16.67 | 16.05 | 16.58 | 2,421,283 | +0.54(+3.36%) |
Oct 20, 2011 | 15.69 | 16.28 | 15.55 | 16.04 | 2,956,974 | +0.53(+3.44%) |
Oct 19, 2011 | 15.90 | 16.00 | 15.36 | 15.50 | 2,184,494 | -0.32(-2.04%) |
Oct 18, 2011 | 15.06 | 15.99 | 14.95 | 15.82 | 1,678,382 | +0.85(+5.68%) |
Oct 17, 2011 | 15.41 | 15.48 | 14.94 | 14.97 | 1,470,783 | -0.57(-3.65%) |
Oct 14, 2011 | 15.69 | 15.75 | 15.24 | 15.54 | 752,422 | +0.08(+0.54%) |
Oct 13, 2011 | 15.54 | 15.59 | 15.07 | 15.46 | 1,569,438 | -0.29(-1.84%) |
Oct 12, 2011 | 15.52 | 16.04 | 15.51 | 15.75 | 1,259,281 | +0.36(+2.31%) |
Oct 11, 2011 | 15.21 | 15.57 | 15.08 | 15.39 | 766,888 | -0.02(-0.14%) |
Oct 10, 2011 | 14.87 | 15.42 | 14.85 | 15.41 | 1,241,063 | +0.78(+5.32%) |
Oct 07, 2011 | 15.32 | 15.39 | 14.56 | 14.63 | 1,698,663 | -0.63(-4.12%) |
Oct 06, 2011 | 14.92 | 15.27 | 14.90 | 15.26 | 1,306,873 | +0.64(+4.37%) |
Oct 05, 2011 | 14.52 | 14.77 | 14.12 | 14.62 | 1,705,718 | +0.07(+0.46%) |
Oct 04, 2011 | 13.21 | 14.61 | 12.88 | 14.56 | 3,191,468 | +1.15(+8.54%) |
Oct 03, 2011 | 14.50 | 14.60 | 13.41 | 13.41 | 3,594,798 | -1.03(-7.13%) |
Sep 30, 2011 | 15.01 | 15.01 | 14.44 | 14.44 | 2,081,000 | -0.88(-5.77%) |
Sep 29, 2011 | 15.03 | 15.32 | 14.79 | 15.32 | 2,249,763 | +0.76(+5.23%) |
Sep 28, 2011 | 15.23 | 15.25 | 14.53 | 14.56 | 2,429,915 | -0.66(-4.33%) |
Sep 27, 2011 | 15.12 | 15.75 | 15.09 | 15.22 | 2,041,417 | +0.30(+2.00%) |
Sep 26, 2011 | 14.74 | 15.00 | 14.10 | 14.92 | 2,131,655 | +0.32(+2.16%) |
Sep 23, 2011 | 14.01 | 14.63 | 13.93 | 14.61 | 1,917,683 | +0.49(+3.45%) |
Sep 22, 2011 | 13.57 | 14.26 | 13.55 | 14.12 | 3,215,305 | -0.04(-0.31%) |
Sep 21, 2011 | 14.84 | 14.92 | 14.16 | 14.16 | 1,928,133 | -0.71(-4.80%) |
Sep 20, 2011 | 15.07 | 15.33 | 14.87 | 14.88 | 1,328,410 | -0.15(-1.03%) |
Sep 19, 2011 | 15.05 | 15.21 | 14.83 | 15.03 | 1,513,042 | -0.40(-2.58%) |
Sep 16, 2011 | 15.48 | 15.55 | 15.13 | 15.43 | 2,263,638 | +0.08(+0.50%) |
Sep 15, 2011 | 14.96 | 15.35 | 14.89 | 15.35 | 1,230,463 | +0.54(+3.66%) |
Sep 14, 2011 | 14.73 | 15.03 | 14.25 | 14.81 | 1,208,794 | +0.22(+1.48%) |
Sep 13, 2011 | 14.40 | 14.76 | 14.22 | 14.60 | 1,570,615 | +0.29(+2.05%) |
Sep 12, 2011 | 13.75 | 14.32 | 13.71 | 14.30 | 1,765,027 | +0.25(+1.77%) |
Sep 09, 2011 | 14.32 | 14.47 | 13.90 | 14.05 | 2,137,912 | -0.52(-3.57%) |
Sep 08, 2011 | 14.93 | 14.96 | 14.53 | 14.57 | 1,459,887 | -0.56(-3.69%) |
Sep 07, 2011 | 14.63 | 15.18 | 14.58 | 15.13 | 1,414,683 | +0.81(+5.68%) |
Sep 06, 2011 | 13.86 | 14.40 | 13.80 | 14.32 | 2,005,754 | -0.11(-0.73%) |
Sep 02, 2011 | 14.53 | 14.63 | 14.36 | 14.42 | 1,473,455 | -0.51(-3.45%) |