Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.97 | 23.04 | 22.64 | 22.71 | 55,368 | -0.31(-1.36%) |
Sep 27, 2012 | 22.97 | 23.09 | 22.59 | 23.02 | 17,323 | +0.42(+1.84%) |
Sep 26, 2012 | 22.68 | 22.99 | 22.21 | 22.60 | 33,507 | -0.06(-0.29%) |
Sep 25, 2012 | 22.77 | 23.13 | 22.59 | 22.67 | 43,450 | -0.10(-0.43%) |
Sep 24, 2012 | 22.47 | 22.89 | 22.24 | 22.77 | 40,126 | -0.09(-0.38%) |
Sep 21, 2012 | 22.61 | 22.88 | 22.25 | 22.85 | 73,146 | +0.57(+2.57%) |
Sep 20, 2012 | 22.21 | 22.46 | 22.21 | 22.28 | 8,694 | -0.16(-0.70%) |
Sep 19, 2012 | 22.47 | 22.53 | 22.08 | 22.44 | 27,275 | +0.10(+0.44%) |
Sep 18, 2012 | 22.07 | 22.55 | 21.66 | 22.34 | 62,311 | +0.25(+1.15%) |
Sep 17, 2012 | 22.22 | 22.68 | 21.72 | 22.08 | 27,672 | -0.18(-0.80%) |
Sep 14, 2012 | 22.61 | 22.61 | 21.97 | 22.26 | 54,843 | -0.27(-1.18%) |
Sep 13, 2012 | 21.67 | 22.55 | 21.49 | 22.53 | 34,748 | +0.82(+3.76%) |
Sep 12, 2012 | 21.81 | 22.02 | 21.44 | 21.71 | 16,216 | +0.05(+0.22%) |
Sep 11, 2012 | 21.62 | 21.96 | 21.55 | 21.66 | 32,005 | -0.02(-0.10%) |
Sep 10, 2012 | 22.02 | 22.02 | 21.59 | 21.68 | 32,115 | -0.32(-1.45%) |
Sep 07, 2012 | 22.33 | 22.33 | 21.75 | 22.00 | 38,529 | -0.23(-1.02%) |
Sep 06, 2012 | 22.09 | 22.23 | 21.64 | 22.23 | 59,331 | +0.39(+1.78%) |
Sep 05, 2012 | 21.67 | 22.10 | 21.55 | 21.84 | 43,025 | +0.04(+0.20%) |
Sep 04, 2012 | 21.59 | 22.15 | 21.37 | 21.80 | 44,454 | +0.15(+0.67%) |
Aug 31, 2012 | 21.73 | 22.01 | 21.43 | 21.65 | 62,080 | +0.13(+0.60%) |
Aug 30, 2012 | 21.88 | 21.88 | 21.29 | 21.52 | 13,977 | -0.43(-1.96%) |
Aug 29, 2012 | 21.81 | 22.27 | 21.66 | 21.95 | 32,203 | +0.67(+3.16%) |
Aug 27, 2012 | 21.22 | 21.45 | 21.13 | 21.28 | 12,754 | +0.09(+0.41%) |
Aug 24, 2012 | 21.07 | 21.44 | 21.06 | 21.19 | 12,626 | +0.02(+0.08%) |
Aug 23, 2012 | 21.38 | 21.38 | 21.18 | 21.18 | 3,603 | -0.23(-1.06%) |
Aug 22, 2012 | 21.23 | 21.48 | 21.23 | 21.40 | 10,423 | -0.04(-0.18%) |
Aug 21, 2012 | 21.25 | 21.49 | 21.09 | 21.44 | 40,058 | +0.30(+1.43%) |
Aug 20, 2012 | 20.64 | 21.22 | 20.64 | 21.14 | 9,740 | +0.10(+0.49%) |
Aug 17, 2012 | 21.25 | 21.28 | 20.82 | 21.04 | 32,067 | -0.29(-1.34%) |
Aug 16, 2012 | 20.99 | 21.45 | 20.79 | 21.32 | 62,987 | +0.44(+2.09%) |
Aug 15, 2012 | 21.06 | 21.06 | 20.72 | 20.89 | 11,006 | +0.02(+0.08%) |
Aug 14, 2012 | 21.44 | 21.44 | 20.72 | 20.87 | 31,842 | -0.48(-2.25%) |
Aug 13, 2012 | 21.54 | 21.54 | 21.17 | 21.35 | 11,065 | -0.13(-0.63%) |
Aug 10, 2012 | 21.44 | 21.67 | 21.08 | 21.48 | 12,175 | +0.15(+0.71%) |
Aug 09, 2012 | 21.19 | 21.49 | 21.04 | 21.33 | 5,574 | +0.10(+0.48%) |
Aug 08, 2012 | 21.25 | 21.55 | 21.16 | 21.23 | 10,573 | -0.18(-0.83%) |
Aug 07, 2012 | 21.63 | 21.63 | 21.18 | 21.41 | 29,685 | -0.04(-0.20%) |
Aug 06, 2012 | 21.30 | 21.64 | 21.06 | 21.45 | 13,489 | +0.09(+0.43%) |
Aug 03, 2012 | 21.01 | 21.60 | 21.01 | 21.36 | 16,961 | +0.91(+4.45%) |
Aug 02, 2012 | 20.47 | 21.08 | 20.25 | 20.45 | 18,496 | +0.01(+0.03%) |
Aug 01, 2012 | 20.54 | 20.93 | 20.44 | 20.44 | 40,023 | -0.03(-0.13%) |
Jul 31, 2012 | 21.14 | 21.32 | 20.39 | 20.47 | 60,017 | -0.78(-3.68%) |
Jul 30, 2012 | 21.79 | 21.98 | 21.24 | 21.25 | 17,894 | -0.55(-2.54%) |
Jul 27, 2012 | 21.23 | 22.07 | 21.23 | 21.81 | 22,704 | +0.66(+3.11%) |
Jul 26, 2012 | 21.22 | 21.35 | 21.06 | 21.15 | 10,623 | +0.37(+1.79%) |
Jul 25, 2012 | 20.62 | 21.20 | 20.47 | 20.78 | 55,653 | +0.40(+1.98%) |
Jul 24, 2012 | 20.28 | 20.54 | 20.28 | 20.37 | 25,772 | +0.07(+0.35%) |
Jul 23, 2012 | 20.20 | 20.48 | 20.15 | 20.30 | 64,445 | -0.31(-1.52%) |
Jul 20, 2012 | 21.75 | 21.88 | 20.50 | 20.62 | 87,621 | -1.35(-6.15%) |
Jul 19, 2012 | 22.74 | 23.09 | 21.90 | 21.97 | 26,585 | -0.76(-3.34%) |
Jul 18, 2012 | 22.46 | 22.84 | 22.36 | 22.73 | 25,971 | -0.01(-0.02%) |
Jul 17, 2012 | 22.82 | 22.88 | 22.27 | 22.73 | 22,065 | +0.16(+0.69%) |
Jul 16, 2012 | 22.78 | 22.78 | 22.14 | 22.58 | 17,469 | -0.25(-1.11%) |
Jul 13, 2012 | 21.76 | 22.84 | 21.76 | 22.83 | 58,659 | +0.81(+3.67%) |
Jul 12, 2012 | 21.84 | 22.32 | 21.35 | 22.02 | 20,671 | -0.04(-0.20%) |
Jul 11, 2012 | 21.77 | 22.11 | 21.27 | 22.07 | 29,964 | +0.30(+1.36%) |
Jul 10, 2012 | 22.03 | 22.03 | 21.69 | 21.77 | 18,416 | -0.19(-0.86%) |
Jul 09, 2012 | 21.85 | 22.14 | 21.69 | 21.96 | 9,361 | +0.09(+0.42%) |
Jul 06, 2012 | 21.85 | 22.00 | 21.66 | 21.87 | 14,330 | -0.18(-0.81%) |
Jul 05, 2012 | 21.76 | 22.17 | 21.73 | 22.04 | 9,862 | -0.01(-0.02%) |
Jul 03, 2012 | 21.82 | 22.14 | 20.93 | 22.05 | 33,144 | -0.01(-0.02%) |
Jul 02, 2012 | 21.75 | 22.05 | 21.25 | 22.05 | 36,038 | +0.37(+1.71%) |
Jun 29, 2012 | 20.96 | 21.82 | 20.74 | 21.68 | 97,491 | +1.22(+5.95%) |
Jun 28, 2012 | 20.71 | 20.71 | 20.32 | 20.47 | 11,497 | -0.32(-1.56%) |
Jun 27, 2012 | 19.81 | 21.10 | 19.81 | 20.79 | 74,207 | +0.67(+3.32%) |
Jun 26, 2012 | 20.09 | 20.42 | 19.94 | 20.12 | 32,424 | +0.03(+0.13%) |
Jun 25, 2012 | 20.09 | 20.47 | 19.85 | 20.09 | 62,947 | -0.36(-1.76%) |
Jun 22, 2012 | 20.05 | 20.45 | 19.99 | 20.45 | 118,040 | +0.52(+2.62%) |
Jun 21, 2012 | 20.77 | 20.83 | 19.93 | 19.93 | 51,692 | -0.94(-4.52%) |
Jun 20, 2012 | 21.02 | 21.40 | 20.60 | 20.87 | 35,750 | -0.10(-0.46%) |
Jun 19, 2012 | 21.01 | 21.90 | 20.53 | 20.97 | 97,240 | -0.05(-0.26%) |
Jun 18, 2012 | 21.23 | 21.47 | 20.64 | 21.03 | 26,890 | -0.31(-1.44%) |
Jun 15, 2012 | 20.62 | 21.54 | 20.46 | 21.33 | 51,096 | +0.61(+2.96%) |
Jun 14, 2012 | 20.76 | 20.85 | 20.42 | 20.72 | 36,439 | -0.03(-0.13%) |
Jun 13, 2012 | 20.80 | 21.25 | 20.68 | 20.75 | 29,290 | -0.10(-0.49%) |
Jun 12, 2012 | 20.87 | 20.87 | 20.56 | 20.85 | 13,612 | +0.11(+0.52%) |
Jun 11, 2012 | 21.48 | 21.48 | 20.64 | 20.74 | 57,517 | -0.61(-2.88%) |
Jun 08, 2012 | 20.75 | 21.41 | 20.52 | 21.35 | 17,792 | +0.51(+2.46%) |
Jun 07, 2012 | 21.23 | 21.23 | 20.62 | 20.84 | 42,245 | -0.22(-1.05%) |
Jun 06, 2012 | 20.36 | 21.14 | 20.30 | 21.06 | 29,091 | +0.91(+4.49%) |
Jun 05, 2012 | 19.92 | 20.31 | 19.71 | 20.16 | 27,883 | +0.19(+0.97%) |
Jun 04, 2012 | 19.35 | 20.19 | 19.32 | 19.96 | 23,125 | +0.72(+3.72%) |
Jun 01, 2012 | 19.33 | 19.78 | 19.16 | 19.25 | 34,289 | -0.50(-2.54%) |
May 31, 2012 | 19.70 | 20.09 | 19.49 | 19.75 | 74,191 | +0.05(+0.27%) |
May 30, 2012 | 19.60 | 19.92 | 19.55 | 19.70 | 54,127 | -0.19(-0.94%) |
May 29, 2012 | 20.12 | 20.29 | 19.58 | 19.88 | 54,324 | -0.23(-1.12%) |
May 25, 2012 | 20.33 | 20.51 | 20.07 | 20.11 | 24,057 | -0.20(-1.00%) |
May 24, 2012 | 20.44 | 20.52 | 20.19 | 20.31 | 15,874 | -0.01(-0.03%) |
May 23, 2012 | 20.22 | 20.59 | 19.90 | 20.32 | 16,144 | +0.02(+0.08%) |
May 22, 2012 | 20.61 | 21.00 | 20.15 | 20.30 | 13,214 | -0.35(-1.69%) |
May 21, 2012 | 20.11 | 20.67 | 20.11 | 20.65 | 16,472 | +0.60(+3.00%) |
May 18, 2012 | 20.42 | 20.78 | 19.98 | 20.05 | 52,394 | -0.51(-2.50%) |
May 17, 2012 | 20.96 | 21.02 | 20.52 | 20.56 | 47,506 | -0.46(-2.19%) |
May 16, 2012 | 21.08 | 21.11 | 20.89 | 21.03 | 16,239 | +0.06(+0.31%) |
May 15, 2012 | 20.31 | 21.14 | 20.31 | 20.96 | 15,971 | +0.56(+2.76%) |
May 14, 2012 | 20.12 | 20.43 | 20.10 | 20.40 | 19,160 | -0.04(-0.18%) |
May 11, 2012 | 20.23 | 20.46 | 20.14 | 20.44 | 17,399 | +0.00(+0.00%) |
May 10, 2012 | 20.41 | 20.60 | 20.22 | 20.44 | 11,696 | +0.19(+0.95%) |
May 09, 2012 | 20.41 | 20.66 | 20.14 | 20.24 | 45,988 | -0.38(-1.82%) |
May 08, 2012 | 20.21 | 21.02 | 20.16 | 20.62 | 16,129 | +0.17(+0.84%) |
May 07, 2012 | 20.03 | 20.69 | 20.03 | 20.45 | 29,437 | +0.30(+1.49%) |
May 04, 2012 | 20.67 | 20.67 | 20.11 | 20.15 | 27,539 | -0.66(-3.17%) |
May 03, 2012 | 21.21 | 21.23 | 20.80 | 20.81 | 30,127 | -0.54(-2.54%) |
May 02, 2012 | 21.66 | 21.96 | 21.04 | 21.35 | 39,148 | -0.56(-2.55%) |
May 01, 2012 | 21.90 | 22.38 | 21.77 | 21.90 | 32,809 | -0.05(-0.24%) |
Apr 30, 2012 | 22.24 | 22.24 | 21.83 | 21.96 | 19,148 | -0.28(-1.28%) |
Apr 27, 2012 | 21.81 | 22.24 | 21.81 | 22.24 | 18,057 | +0.35(+1.62%) |
Apr 26, 2012 | 21.45 | 21.96 | 21.42 | 21.89 | 24,512 | +0.38(+1.77%) |
Apr 25, 2012 | 21.29 | 21.77 | 21.27 | 21.51 | 49,819 | +0.42(+2.01%) |
Apr 24, 2012 | 20.77 | 21.16 | 20.77 | 21.08 | 17,727 | +0.25(+1.18%) |
Apr 23, 2012 | 20.84 | 21.21 | 20.83 | 20.84 | 46,512 | -0.36(-1.69%) |
Apr 20, 2012 | 21.60 | 21.60 | 20.92 | 21.20 | 28,303 | +0.28(+1.33%) |
Apr 19, 2012 | 21.33 | 21.42 | 20.86 | 20.92 | 20,515 | -0.34(-1.61%) |
Apr 18, 2012 | 21.52 | 21.74 | 21.14 | 21.26 | 18,755 | -0.38(-1.76%) |
Apr 17, 2012 | 21.57 | 21.93 | 21.14 | 21.64 | 30,698 | +0.19(+0.87%) |
Apr 16, 2012 | 20.71 | 21.72 | 20.50 | 21.45 | 31,539 | +0.96(+4.68%) |
Apr 13, 2012 | 21.11 | 21.29 | 20.48 | 20.49 | 15,226 | -0.76(-3.58%) |
Apr 12, 2012 | 20.57 | 21.58 | 20.57 | 21.26 | 19,232 | +0.65(+3.15%) |
Apr 11, 2012 | 20.63 | 20.97 | 20.43 | 20.61 | 34,635 | +0.22(+1.08%) |
Apr 10, 2012 | 20.59 | 20.71 | 20.38 | 20.39 | 37,745 | -0.26(-1.25%) |
Apr 09, 2012 | 20.55 | 20.77 | 20.14 | 20.64 | 44,409 | -0.27(-1.28%) |
Apr 05, 2012 | 20.91 | 21.01 | 20.82 | 20.91 | 13,809 | -0.01(-0.03%) |
Apr 04, 2012 | 20.82 | 21.00 | 20.50 | 20.92 | 59,802 | -0.48(-2.23%) |
Apr 03, 2012 | 21.24 | 21.57 | 21.19 | 21.40 | 22,697 | -0.21(-0.99%) |
Apr 02, 2012 | 21.30 | 21.61 | 20.95 | 21.61 | 25,411 | +0.19(+0.88%) |
Mar 30, 2012 | 22.31 | 22.31 | 21.42 | 21.42 | 69,637 | -0.78(-3.50%) |
Mar 29, 2012 | 21.82 | 22.31 | 21.82 | 22.20 | 23,393 | +0.16(+0.71%) |
Mar 28, 2012 | 22.05 | 22.21 | 21.97 | 22.04 | 18,130 | -0.09(-0.41%) |
Mar 27, 2012 | 21.64 | 22.46 | 21.64 | 22.14 | 31,914 | +0.04(+0.17%) |
Mar 26, 2012 | 21.91 | 22.36 | 21.63 | 22.10 | 26,815 | +0.33(+1.50%) |
Mar 23, 2012 | 21.16 | 21.88 | 21.16 | 21.77 | 19,650 | +0.79(+3.78%) |
Mar 22, 2012 | 21.19 | 21.20 | 20.85 | 20.98 | 11,135 | -0.53(-2.47%) |
Mar 21, 2012 | 21.78 | 21.78 | 21.33 | 21.51 | 17,325 | -0.22(-1.01%) |
Mar 20, 2012 | 21.77 | 21.92 | 21.65 | 21.73 | 12,942 | -0.10(-0.47%) |
Mar 19, 2012 | 21.25 | 22.09 | 21.19 | 21.83 | 23,123 | +0.61(+2.85%) |
Mar 16, 2012 | 21.40 | 21.40 | 21.05 | 21.22 | 49,220 | -0.17(-0.80%) |
Mar 15, 2012 | 21.43 | 21.44 | 21.03 | 21.40 | 26,203 | -0.18(-0.85%) |
Mar 14, 2012 | 21.78 | 21.98 | 21.57 | 21.58 | 17,925 | -0.38(-1.73%) |
Mar 13, 2012 | 21.48 | 21.98 | 21.25 | 21.96 | 21,964 | +0.73(+3.44%) |
Mar 12, 2012 | 21.27 | 21.36 | 21.12 | 21.23 | 14,305 | -0.16(-0.73%) |
Mar 09, 2012 | 20.68 | 21.45 | 20.68 | 21.38 | 15,169 | +0.61(+2.94%) |
Mar 08, 2012 | 20.85 | 20.88 | 20.62 | 20.77 | 12,955 | -0.06(-0.31%) |
Mar 07, 2012 | 20.67 | 21.05 | 20.57 | 20.84 | 13,164 | +0.21(+1.01%) |
Mar 06, 2012 | 20.46 | 20.84 | 20.46 | 20.63 | 16,323 | -0.05(-0.26%) |
Mar 05, 2012 | 20.10 | 20.81 | 20.10 | 20.68 | 6,286 | +0.52(+2.58%) |
Mar 02, 2012 | 20.28 | 20.42 | 20.05 | 20.16 | 50,328 | -0.21(-1.05%) |
Mar 01, 2012 | 20.41 | 20.89 | 20.17 | 20.38 | 46,844 | -0.17(-0.84%) |
Feb 29, 2012 | 21.40 | 21.54 | 20.48 | 20.55 | 22,852 | -0.78(-3.65%) |
Feb 28, 2012 | 20.92 | 21.48 | 20.92 | 21.33 | 47,616 | +0.18(+0.83%) |
Feb 27, 2012 | 20.70 | 21.35 | 20.55 | 21.15 | 17,918 | +0.43(+2.06%) |
Feb 24, 2012 | 21.02 | 21.02 | 20.72 | 20.72 | 11,649 | -0.29(-1.37%) |
Feb 23, 2012 | 20.39 | 21.32 | 20.39 | 21.01 | 26,466 | +0.71(+3.50%) |
Feb 22, 2012 | 20.55 | 20.55 | 20.08 | 20.30 | 31,709 | -0.38(-1.86%) |
Feb 21, 2012 | 21.52 | 21.52 | 20.59 | 20.69 | 39,325 | -0.81(-3.77%) |
Feb 17, 2012 | 21.09 | 21.65 | 21.03 | 21.50 | 39,859 | +0.44(+2.10%) |
Feb 16, 2012 | 21.09 | 21.09 | 20.98 | 21.06 | 16,735 | +0.39(+1.89%) |
Feb 15, 2012 | 20.80 | 21.28 | 20.59 | 20.67 | 21,504 | -0.10(-0.49%) |
Feb 14, 2012 | 20.85 | 21.10 | 20.69 | 20.77 | 11,291 | -0.14(-0.66%) |
Feb 13, 2012 | 20.91 | 20.95 | 20.80 | 20.91 | 20,245 | +0.28(+1.37%) |
Feb 10, 2012 | 21.10 | 21.22 | 20.34 | 20.62 | 17,946 | -0.57(-2.67%) |
Feb 09, 2012 | 21.45 | 21.45 | 21.19 | 21.19 | 7,562 | -0.27(-1.27%) |
Feb 08, 2012 | 21.48 | 21.62 | 21.23 | 21.46 | 46,488 | +0.13(+0.63%) |
Feb 07, 2012 | 21.89 | 21.89 | 21.30 | 21.33 | 41,899 | -0.83(-3.74%) |
Feb 06, 2012 | 22.11 | 22.26 | 22.10 | 22.15 | 24,795 | +0.00(+0.00%) |
Feb 03, 2012 | 21.83 | 22.28 | 21.03 | 22.15 | 42,560 | +0.65(+3.00%) |
Feb 02, 2012 | 21.25 | 21.62 | 20.03 | 21.51 | 30,474 | +0.15(+0.73%) |
Feb 01, 2012 | 21.39 | 21.52 | 20.93 | 21.35 | 53,792 | +0.27(+1.27%) |
Jan 31, 2012 | 21.55 | 21.85 | 21.05 | 21.09 | 201,131 | -0.41(-1.91%) |
Jan 30, 2012 | 20.76 | 21.64 | 20.74 | 21.50 | 105,604 | +0.54(+2.60%) |
Jan 27, 2012 | 20.39 | 21.02 | 20.37 | 20.95 | 17,673 | +0.57(+2.80%) |
Jan 26, 2012 | 19.99 | 20.45 | 19.77 | 20.38 | 35,551 | +0.45(+2.25%) |
Jan 25, 2012 | 19.57 | 19.94 | 19.54 | 19.93 | 39,123 | +0.22(+1.14%) |
Jan 24, 2012 | 19.18 | 19.72 | 19.18 | 19.71 | 28,477 | +0.05(+0.24%) |
Jan 23, 2012 | 19.67 | 19.70 | 19.52 | 19.66 | 11,147 | +0.09(+0.44%) |
Jan 20, 2012 | 19.27 | 19.68 | 19.23 | 19.58 | 19,630 | +0.37(+1.95%) |
Jan 19, 2012 | 19.56 | 19.56 | 18.83 | 19.20 | 25,355 | -0.26(-1.32%) |
Jan 18, 2012 | 18.92 | 19.46 | 18.77 | 19.46 | 29,392 | +0.45(+2.39%) |
Jan 17, 2012 | 19.43 | 19.43 | 18.77 | 19.01 | 34,479 | -0.26(-1.36%) |
Jan 13, 2012 | 19.23 | 19.51 | 19.23 | 19.27 | 12,647 | -0.25(-1.26%) |
Jan 12, 2012 | 19.48 | 19.52 | 19.17 | 19.51 | 6,378 | +0.03(+0.16%) |
Jan 11, 2012 | 19.28 | 19.50 | 19.05 | 19.48 | 17,420 | +0.11(+0.55%) |
Jan 10, 2012 | 19.30 | 19.51 | 19.18 | 19.37 | 25,085 | +0.34(+1.79%) |
Jan 09, 2012 | 19.35 | 19.56 | 18.93 | 19.03 | 16,008 | -0.23(-1.19%) |
Jan 06, 2012 | 19.50 | 19.69 | 18.15 | 19.26 | 43,169 | -0.22(-1.12%) |
Jan 05, 2012 | 19.61 | 19.68 | 19.31 | 19.48 | 12,372 | -0.18(-0.92%) |
Jan 04, 2012 | 19.71 | 19.89 | 19.53 | 19.66 | 16,774 | +0.23(+1.21%) |
Dec 30, 2011 | 19.12 | 19.43 | 18.97 | 19.43 | 33,514 | +0.31(+1.62%) |
Dec 29, 2011 | 18.75 | 19.12 | 18.63 | 19.12 | 21,610 | +0.43(+2.31%) |
Dec 28, 2011 | 18.98 | 19.23 | 18.68 | 18.68 | 18,192 | -0.71(-3.66%) |
Dec 27, 2011 | 19.11 | 19.45 | 18.90 | 19.39 | 11,941 | +0.06(+0.33%) |
Dec 23, 2011 | 19.56 | 19.66 | 19.07 | 19.33 | 6,882 | -0.02(-0.11%) |
Dec 21, 2011 | 19.06 | 19.36 | 18.73 | 19.35 | 11,259 | +0.13(+0.69%) |
Dec 20, 2011 | 18.78 | 19.22 | 18.66 | 19.22 | 36,047 | +0.94(+5.17%) |
Dec 19, 2011 | 18.74 | 19.17 | 18.16 | 18.27 | 17,538 | -0.89(-4.63%) |
Dec 16, 2011 | 19.56 | 19.60 | 18.84 | 19.16 | 67,962 | -0.22(-1.16%) |
Dec 15, 2011 | 19.49 | 19.53 | 18.95 | 19.38 | 23,568 | +0.11(+0.55%) |
Dec 14, 2011 | 18.40 | 19.37 | 18.35 | 19.28 | 58,411 | +0.71(+3.82%) |
Dec 13, 2011 | 19.56 | 19.70 | 18.42 | 18.57 | 19,179 | -0.84(-4.32%) |
Dec 12, 2011 | 19.28 | 19.52 | 19.00 | 19.41 | 20,204 | -0.14(-0.74%) |
Dec 09, 2011 | 18.71 | 19.75 | 18.71 | 19.55 | 27,966 | +0.99(+5.32%) |
Dec 08, 2011 | 19.46 | 19.54 | 18.50 | 18.56 | 24,870 | -1.16(-5.90%) |
Dec 07, 2011 | 19.81 | 19.82 | 19.61 | 19.73 | 25,885 | -0.32(-1.57%) |
Dec 06, 2011 | 18.89 | 20.11 | 18.89 | 20.04 | 28,373 | +0.68(+3.53%) |
Dec 05, 2011 | 19.20 | 19.39 | 18.82 | 19.36 | 28,597 | +0.39(+2.08%) |
Dec 02, 2011 | 19.27 | 19.33 | 18.66 | 18.96 | 22,410 | +0.02(+0.11%) |
Dec 01, 2011 | 18.87 | 19.22 | 18.65 | 18.94 | 42,528 | -1.63(-7.94%) |
Nov 30, 2011 | 19.48 | 20.70 | 19.01 | 20.57 | 125,492 | +1.97(+10.57%) |
Nov 29, 2011 | 18.79 | 19.40 | 18.39 | 18.61 | 27,945 | -0.25(-1.32%) |
Nov 28, 2011 | 18.21 | 18.86 | 17.94 | 18.86 | 30,445 | +1.12(+6.29%) |
Nov 25, 2011 | 17.91 | 18.24 | 17.65 | 17.74 | 22,789 | -0.20(-1.13%) |
Nov 23, 2011 | 18.38 | 18.38 | 17.94 | 17.94 | 34,225 | -0.50(-2.74%) |
Nov 22, 2011 | 18.87 | 18.90 | 18.45 | 18.45 | 17,615 | -0.48(-2.55%) |
Nov 21, 2011 | 19.59 | 19.61 | 18.76 | 18.93 | 34,343 | -1.02(-5.11%) |
Nov 18, 2011 | 19.95 | 20.14 | 19.58 | 19.95 | 18,620 | +0.02(+0.11%) |
Nov 17, 2011 | 20.70 | 20.70 | 19.82 | 19.93 | 14,532 | -0.09(-0.42%) |
Nov 16, 2011 | 20.12 | 20.88 | 20.02 | 20.02 | 22,513 | -0.38(-1.85%) |
Nov 15, 2011 | 20.03 | 20.39 | 19.67 | 20.39 | 17,388 | +0.69(+3.51%) |
Nov 14, 2011 | 20.43 | 20.43 | 19.60 | 19.70 | 22,383 | -0.80(-3.91%) |
Nov 11, 2011 | 20.23 | 20.52 | 20.05 | 20.51 | 21,344 | +0.54(+2.72%) |
Nov 10, 2011 | 20.37 | 20.37 | 19.69 | 19.96 | 16,917 | +0.07(+0.35%) |
Nov 09, 2011 | 20.48 | 20.95 | 19.89 | 19.89 | 30,274 | -1.16(-5.50%) |
Nov 08, 2011 | 20.79 | 21.22 | 20.55 | 21.05 | 23,570 | +0.47(+2.27%) |
Nov 07, 2011 | 20.61 | 20.98 | 19.92 | 20.59 | 15,903 | -0.45(-2.15%) |
Nov 04, 2011 | 21.31 | 21.37 | 20.78 | 21.04 | 13,147 | -0.56(-2.58%) |
Nov 03, 2011 | 21.02 | 21.63 | 20.85 | 21.60 | 32,436 | +0.77(+3.67%) |
Nov 02, 2011 | 20.62 | 20.97 | 20.29 | 20.83 | 32,782 | +0.60(+2.97%) |
Nov 01, 2011 | 19.96 | 20.98 | 19.96 | 20.23 | 46,870 | -0.60(-2.88%) |
Oct 31, 2011 | 20.26 | 21.08 | 20.24 | 20.83 | 38,607 | +0.25(+1.21%) |
Oct 28, 2011 | 21.32 | 21.69 | 20.13 | 20.58 | 42,641 | -0.95(-4.42%) |
Oct 27, 2011 | 21.21 | 22.26 | 21.00 | 21.53 | 98,358 | +0.71(+3.42%) |
Oct 26, 2011 | 20.60 | 20.91 | 19.96 | 20.82 | 23,194 | +0.61(+3.02%) |
Oct 25, 2011 | 20.86 | 20.90 | 20.09 | 20.21 | 26,699 | -0.76(-3.62%) |
Oct 24, 2011 | 20.26 | 20.99 | 20.26 | 20.97 | 27,819 | +0.70(+3.46%) |
Oct 21, 2011 | 20.02 | 20.40 | 19.87 | 20.27 | 37,237 | +0.78(+4.01%) |
Oct 20, 2011 | 18.95 | 19.81 | 18.94 | 19.48 | 23,006 | +0.26(+1.33%) |
Oct 19, 2011 | 20.01 | 20.30 | 19.14 | 19.23 | 25,977 | -0.91(-4.54%) |
Oct 18, 2011 | 19.20 | 20.36 | 19.14 | 20.14 | 36,112 | +1.13(+5.95%) |
Oct 17, 2011 | 20.14 | 20.27 | 18.92 | 19.01 | 45,387 | -1.28(-6.29%) |
Oct 14, 2011 | 19.95 | 20.33 | 19.61 | 20.29 | 43,973 | +0.52(+2.61%) |
Oct 13, 2011 | 19.68 | 19.80 | 19.51 | 19.77 | 23,060 | -0.02(-0.11%) |
Oct 12, 2011 | 19.34 | 19.81 | 19.16 | 19.79 | 46,864 | +0.50(+2.59%) |
Oct 11, 2011 | 18.43 | 19.30 | 18.43 | 19.29 | 29,288 | +0.60(+3.21%) |
Oct 10, 2011 | 18.34 | 18.71 | 17.89 | 18.69 | 46,063 | +0.63(+3.50%) |
Oct 07, 2011 | 18.62 | 18.84 | 17.84 | 18.06 | 34,422 | -0.55(-2.94%) |
Oct 06, 2011 | 18.17 | 18.61 | 17.96 | 18.61 | 32,174 | +0.44(+2.40%) |
Oct 05, 2011 | 17.77 | 18.23 | 17.41 | 18.17 | 28,663 | +0.28(+1.54%) |
Oct 04, 2011 | 16.29 | 17.99 | 16.29 | 17.90 | 48,313 | +1.64(+10.10%) |