Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.26 | 34.37 | 31.95 | 32.10 | 1,241,093 | +2.72(+9.26%) |
Sep 27, 2012 | 29.47 | 29.69 | 29.13 | 29.38 | 219,513 | +0.01(+0.03%) |
Sep 26, 2012 | 29.49 | 29.67 | 29.15 | 29.37 | 88,062 | -0.03(-0.09%) |
Sep 25, 2012 | 30.01 | 30.31 | 29.36 | 29.40 | 159,300 | -0.42(-1.42%) |
Sep 24, 2012 | 29.03 | 29.95 | 28.74 | 29.82 | 136,099 | +0.66(+2.26%) |
Sep 21, 2012 | 29.93 | 29.93 | 29.16 | 29.16 | 202,005 | -0.35(-1.17%) |
Sep 20, 2012 | 29.13 | 29.67 | 28.89 | 29.51 | 141,420 | +0.27(+0.93%) |
Sep 19, 2012 | 29.51 | 29.57 | 29.19 | 29.24 | 137,571 | -0.08(-0.26%) |
Sep 18, 2012 | 29.31 | 29.32 | 28.99 | 29.31 | 124,137 | +0.07(+0.23%) |
Sep 17, 2012 | 29.52 | 29.52 | 29.13 | 29.24 | 77,219 | -0.44(-1.48%) |
Sep 14, 2012 | 29.62 | 29.96 | 29.38 | 29.68 | 101,099 | +0.25(+0.86%) |
Sep 13, 2012 | 28.93 | 29.44 | 28.58 | 29.43 | 144,229 | +0.68(+2.35%) |
Sep 12, 2012 | 29.03 | 29.22 | 28.64 | 28.75 | 70,127 | -0.09(-0.32%) |
Sep 11, 2012 | 28.29 | 29.21 | 28.28 | 28.85 | 371,353 | +0.65(+2.31%) |
Sep 10, 2012 | 28.61 | 28.69 | 28.01 | 28.20 | 98,446 | -0.41(-1.42%) |
Sep 07, 2012 | 28.33 | 28.82 | 28.18 | 28.60 | 118,401 | +0.45(+1.59%) |
Sep 06, 2012 | 27.44 | 28.28 | 27.27 | 28.15 | 129,378 | +0.95(+3.48%) |
Sep 05, 2012 | 27.26 | 27.57 | 27.08 | 27.21 | 79,793 | -0.14(-0.49%) |
Sep 04, 2012 | 26.93 | 27.65 | 26.54 | 27.34 | 153,753 | +0.50(+1.86%) |
Aug 31, 2012 | 27.22 | 27.22 | 26.66 | 26.84 | 113,968 | -0.08(-0.28%) |
Aug 30, 2012 | 27.49 | 27.62 | 26.92 | 26.92 | 63,336 | -0.79(-2.87%) |
Aug 29, 2012 | 27.59 | 27.99 | 27.39 | 27.71 | 64,675 | +0.20(+0.74%) |
Aug 27, 2012 | 27.06 | 27.69 | 26.96 | 27.51 | 104,413 | +0.55(+2.04%) |
Aug 24, 2012 | 26.57 | 27.24 | 26.57 | 26.96 | 90,596 | +0.30(+1.11%) |
Aug 23, 2012 | 26.97 | 26.97 | 26.39 | 26.67 | 62,238 | -0.26(-0.97%) |
Aug 22, 2012 | 27.31 | 27.31 | 26.66 | 26.93 | 51,624 | -0.46(-1.67%) |
Aug 21, 2012 | 27.66 | 28.00 | 27.32 | 27.39 | 70,398 | -0.10(-0.37%) |
Aug 20, 2012 | 27.53 | 27.56 | 27.22 | 27.49 | 79,835 | -0.25(-0.88%) |
Aug 17, 2012 | 27.52 | 27.75 | 27.18 | 27.73 | 125,935 | +0.36(+1.33%) |
Aug 16, 2012 | 26.84 | 27.46 | 26.64 | 27.37 | 187,511 | +0.53(+1.98%) |
Aug 15, 2012 | 26.88 | 26.92 | 26.66 | 26.84 | 128,220 | -0.10(-0.38%) |
Aug 14, 2012 | 26.84 | 27.09 | 26.70 | 26.94 | 118,453 | +0.31(+1.17%) |
Aug 13, 2012 | 26.49 | 26.74 | 26.32 | 26.62 | 133,332 | +0.08(+0.32%) |
Aug 10, 2012 | 26.57 | 26.73 | 26.33 | 26.54 | 121,471 | -0.18(-0.66%) |
Aug 09, 2012 | 26.95 | 26.95 | 26.51 | 26.72 | 133,784 | -0.19(-0.69%) |
Aug 08, 2012 | 26.74 | 27.05 | 26.53 | 26.90 | 135,058 | +0.10(+0.38%) |
Aug 07, 2012 | 27.21 | 27.21 | 26.77 | 26.80 | 170,579 | -0.12(-0.44%) |
Aug 06, 2012 | 26.84 | 27.59 | 26.84 | 26.92 | 140,510 | +0.15(+0.57%) |
Aug 03, 2012 | 26.68 | 27.10 | 26.48 | 26.77 | 109,323 | +0.50(+1.90%) |
Aug 02, 2012 | 25.22 | 26.80 | 25.12 | 26.27 | 210,869 | +0.87(+3.43%) |
Aug 01, 2012 | 26.16 | 26.42 | 25.36 | 25.40 | 165,411 | -0.56(-2.15%) |
Jul 31, 2012 | 26.26 | 26.43 | 25.91 | 25.96 | 117,011 | -0.52(-1.96%) |
Jul 30, 2012 | 26.60 | 26.82 | 26.25 | 26.48 | 178,888 | -0.06(-0.24%) |
Jul 27, 2012 | 25.94 | 26.66 | 25.60 | 26.54 | 163,082 | +0.65(+2.50%) |
Jul 26, 2012 | 26.43 | 26.43 | 25.70 | 25.89 | 115,106 | -0.22(-0.86%) |
Jul 25, 2012 | 26.14 | 26.39 | 26.00 | 26.12 | 98,135 | +0.16(+0.60%) |
Jul 24, 2012 | 26.35 | 26.35 | 25.82 | 25.96 | 81,983 | -0.38(-1.43%) |
Jul 23, 2012 | 26.62 | 26.92 | 26.31 | 26.34 | 112,612 | -0.54(-2.01%) |
Jul 20, 2012 | 26.96 | 27.28 | 26.82 | 26.88 | 114,957 | -0.34(-1.24%) |
Jul 19, 2012 | 27.60 | 27.87 | 26.89 | 27.22 | 206,640 | -0.26(-0.94%) |
Jul 18, 2012 | 27.32 | 27.64 | 27.32 | 27.47 | 188,845 | +0.02(+0.06%) |
Jul 17, 2012 | 27.45 | 27.47 | 27.30 | 27.46 | 169,085 | +0.09(+0.32%) |
Jul 16, 2012 | 27.28 | 27.45 | 27.17 | 27.37 | 131,906 | -0.02(-0.08%) |
Jul 13, 2012 | 27.39 | 27.48 | 27.35 | 27.39 | 205,622 | +0.07(+0.25%) |
Jul 12, 2012 | 27.15 | 27.45 | 27.07 | 27.32 | 284,622 | -0.02(-0.06%) |
Jul 11, 2012 | 27.47 | 27.47 | 27.25 | 27.34 | 149,658 | -0.14(-0.51%) |
Jul 10, 2012 | 28.11 | 28.17 | 27.35 | 27.48 | 176,910 | -0.42(-1.50%) |
Jul 09, 2012 | 27.82 | 28.01 | 27.60 | 27.90 | 196,162 | +0.31(+1.13%) |
Jul 06, 2012 | 27.74 | 27.88 | 27.53 | 27.58 | 142,536 | -0.32(-1.15%) |
Jul 05, 2012 | 28.16 | 28.29 | 27.88 | 27.90 | 283,128 | -0.26(-0.91%) |
Jul 03, 2012 | 27.40 | 28.17 | 27.40 | 28.16 | 238,265 | +0.85(+3.10%) |
Jul 02, 2012 | 25.70 | 27.34 | 25.70 | 27.32 | 476,268 | +1.52(+5.91%) |
Jun 29, 2012 | 25.64 | 25.86 | 24.37 | 25.79 | 693,522 | +4.18(+19.37%) |
Jun 28, 2012 | 21.19 | 21.61 | 20.95 | 21.61 | 258,905 | +0.18(+0.83%) |
Jun 27, 2012 | 21.67 | 21.70 | 21.09 | 21.43 | 211,246 | -0.20(-0.92%) |
Jun 26, 2012 | 22.00 | 22.07 | 21.53 | 21.63 | 147,372 | -0.36(-1.65%) |
Jun 25, 2012 | 22.28 | 22.33 | 21.96 | 21.99 | 113,606 | -0.73(-3.22%) |
Jun 22, 2012 | 22.24 | 22.82 | 22.24 | 22.72 | 142,199 | +0.58(+2.62%) |
Jun 21, 2012 | 22.45 | 22.72 | 22.03 | 22.14 | 96,274 | -0.30(-1.35%) |
Jun 20, 2012 | 22.68 | 22.68 | 22.28 | 22.44 | 179,243 | -0.24(-1.08%) |
Jun 19, 2012 | 22.39 | 22.76 | 22.20 | 22.69 | 158,353 | +0.45(+2.05%) |
Jun 18, 2012 | 22.48 | 22.57 | 22.19 | 22.23 | 137,349 | -0.33(-1.47%) |
Jun 15, 2012 | 22.51 | 22.72 | 22.22 | 22.57 | 146,044 | +0.08(+0.36%) |
Jun 14, 2012 | 22.26 | 22.58 | 22.00 | 22.49 | 82,210 | +0.32(+1.42%) |
Jun 13, 2012 | 22.33 | 22.51 | 21.97 | 22.17 | 136,658 | -0.18(-0.81%) |
Jun 12, 2012 | 21.66 | 22.40 | 21.53 | 22.35 | 147,023 | +0.86(+4.00%) |
Jun 11, 2012 | 22.17 | 22.17 | 21.48 | 21.49 | 88,472 | -0.44(-2.00%) |
Jun 08, 2012 | 21.64 | 22.03 | 21.49 | 21.93 | 123,036 | +0.23(+1.05%) |
Jun 07, 2012 | 22.04 | 22.31 | 21.70 | 21.70 | 112,466 | -0.07(-0.33%) |
Jun 06, 2012 | 21.28 | 21.82 | 21.19 | 21.77 | 151,816 | +0.63(+2.97%) |
Jun 05, 2012 | 21.64 | 21.85 | 21.02 | 21.15 | 353,168 | -0.59(-2.73%) |
Jun 04, 2012 | 22.28 | 22.32 | 21.70 | 21.74 | 207,468 | -0.38(-1.71%) |
Jun 01, 2012 | 22.11 | 22.44 | 22.01 | 22.12 | 150,669 | -0.46(-2.03%) |
May 31, 2012 | 22.92 | 23.00 | 22.20 | 22.58 | 221,968 | -0.34(-1.49%) |
May 30, 2012 | 22.48 | 23.00 | 22.43 | 22.92 | 452,576 | +0.18(+0.80%) |
May 29, 2012 | 22.70 | 22.82 | 22.39 | 22.74 | 88,239 | +0.22(+0.99%) |
May 25, 2012 | 22.55 | 22.55 | 22.33 | 22.52 | 110,860 | -0.01(-0.06%) |
May 24, 2012 | 22.31 | 22.53 | 22.09 | 22.53 | 88,172 | +0.19(+0.83%) |
May 23, 2012 | 22.14 | 22.39 | 21.95 | 22.34 | 260,468 | -0.08(-0.38%) |
May 22, 2012 | 22.52 | 22.58 | 22.23 | 22.43 | 222,374 | -0.10(-0.45%) |
May 21, 2012 | 22.71 | 22.71 | 22.22 | 22.53 | 220,880 | -0.05(-0.22%) |
May 18, 2012 | 21.97 | 22.73 | 21.97 | 22.58 | 228,671 | +0.56(+2.56%) |
May 17, 2012 | 22.30 | 22.30 | 21.98 | 22.01 | 118,452 | -0.32(-1.41%) |
May 16, 2012 | 22.52 | 22.63 | 22.29 | 22.33 | 138,658 | -0.14(-0.64%) |
May 15, 2012 | 22.24 | 22.59 | 22.15 | 22.47 | 66,579 | +0.18(+0.81%) |
May 14, 2012 | 22.33 | 22.64 | 22.08 | 22.29 | 124,074 | -0.38(-1.67%) |
May 11, 2012 | 22.25 | 22.71 | 22.25 | 22.67 | 88,426 | +0.17(+0.77%) |
May 10, 2012 | 22.48 | 22.61 | 22.28 | 22.50 | 65,061 | +0.19(+0.83%) |
May 09, 2012 | 22.08 | 22.44 | 22.04 | 22.31 | 134,589 | -0.10(-0.45%) |
May 08, 2012 | 22.03 | 22.45 | 21.95 | 22.41 | 150,619 | +0.16(+0.72%) |
May 07, 2012 | 21.85 | 22.30 | 21.75 | 22.25 | 109,756 | +0.25(+1.13%) |
May 04, 2012 | 22.25 | 22.29 | 21.97 | 22.01 | 136,118 | -0.47(-2.10%) |
May 03, 2012 | 22.37 | 22.64 | 22.18 | 22.48 | 221,260 | +0.04(+0.17%) |
May 02, 2012 | 21.48 | 22.47 | 21.43 | 22.44 | 158,232 | +0.75(+3.43%) |
May 01, 2012 | 21.83 | 22.21 | 21.61 | 21.69 | 167,896 | -0.08(-0.35%) |
Apr 30, 2012 | 21.51 | 21.88 | 21.51 | 21.77 | 227,384 | +0.37(+1.73%) |
Apr 27, 2012 | 21.33 | 21.46 | 21.13 | 21.40 | 57,553 | +0.21(+0.99%) |
Apr 26, 2012 | 21.07 | 21.42 | 21.05 | 21.19 | 90,714 | +0.08(+0.38%) |
Apr 25, 2012 | 20.78 | 21.22 | 20.78 | 21.11 | 134,320 | +0.62(+3.02%) |
Apr 24, 2012 | 20.12 | 20.52 | 20.09 | 20.49 | 95,350 | +0.37(+1.82%) |
Apr 23, 2012 | 20.10 | 20.19 | 19.86 | 20.12 | 100,846 | -0.38(-1.87%) |
Apr 20, 2012 | 20.39 | 20.66 | 20.33 | 20.51 | 116,193 | +0.40(+1.97%) |
Apr 19, 2012 | 20.41 | 20.66 | 19.99 | 20.11 | 70,477 | -0.35(-1.71%) |
Apr 18, 2012 | 20.73 | 20.80 | 20.41 | 20.46 | 71,294 | -0.40(-1.94%) |
Apr 17, 2012 | 20.65 | 21.01 | 20.65 | 20.87 | 113,146 | +0.46(+2.26%) |
Apr 16, 2012 | 20.33 | 20.66 | 20.12 | 20.40 | 71,482 | +0.24(+1.18%) |
Apr 13, 2012 | 20.53 | 20.53 | 20.13 | 20.17 | 74,502 | -0.44(-2.11%) |
Apr 12, 2012 | 20.45 | 20.77 | 20.44 | 20.60 | 78,565 | +0.24(+1.19%) |
Apr 11, 2012 | 20.01 | 20.57 | 19.90 | 20.36 | 194,599 | +0.59(+2.97%) |
Apr 10, 2012 | 20.36 | 20.56 | 19.55 | 19.77 | 203,222 | -0.60(-2.96%) |
Apr 09, 2012 | 20.98 | 21.41 | 20.20 | 20.38 | 269,285 | -1.34(-6.19%) |
Apr 05, 2012 | 21.60 | 21.92 | 21.45 | 21.72 | 128,001 | +0.09(+0.43%) |
Apr 04, 2012 | 21.72 | 21.82 | 21.51 | 21.63 | 114,456 | -0.41(-1.86%) |
Apr 03, 2012 | 22.42 | 22.42 | 21.96 | 22.04 | 58,784 | -0.50(-2.21%) |
Apr 02, 2012 | 21.61 | 22.69 | 21.59 | 22.54 | 164,282 | +0.90(+4.18%) |
Mar 30, 2012 | 21.83 | 21.93 | 21.57 | 21.63 | 133,938 | +0.07(+0.31%) |
Mar 29, 2012 | 21.57 | 21.86 | 21.43 | 21.57 | 56,984 | -0.19(-0.87%) |
Mar 28, 2012 | 21.95 | 21.97 | 21.53 | 21.75 | 79,777 | -0.23(-1.03%) |
Mar 27, 2012 | 22.26 | 22.38 | 21.98 | 21.98 | 56,182 | -0.31(-1.37%) |
Mar 26, 2012 | 22.12 | 22.40 | 22.06 | 22.29 | 72,964 | +0.43(+1.97%) |
Mar 23, 2012 | 21.23 | 21.87 | 21.06 | 21.85 | 89,097 | +0.57(+2.66%) |
Mar 22, 2012 | 21.38 | 21.59 | 21.10 | 21.29 | 82,647 | -0.36(-1.66%) |
Mar 21, 2012 | 21.77 | 21.88 | 21.54 | 21.65 | 48,906 | -0.04(-0.19%) |
Mar 20, 2012 | 22.08 | 22.18 | 21.62 | 21.69 | 71,477 | -0.64(-2.85%) |
Mar 19, 2012 | 21.81 | 22.42 | 21.58 | 22.33 | 201,515 | +0.41(+1.89%) |
Mar 16, 2012 | 21.91 | 22.03 | 21.72 | 21.91 | 133,463 | -0.00(-0.02%) |
Mar 15, 2012 | 21.71 | 21.92 | 21.46 | 21.92 | 76,588 | +0.18(+0.85%) |
Mar 14, 2012 | 21.77 | 21.88 | 21.58 | 21.73 | 57,999 | -0.04(-0.17%) |
Mar 13, 2012 | 21.54 | 21.79 | 21.41 | 21.77 | 192,799 | +0.25(+1.17%) |
Mar 12, 2012 | 21.38 | 21.57 | 21.25 | 21.52 | 65,872 | +0.13(+0.61%) |
Mar 09, 2012 | 21.00 | 21.51 | 20.85 | 21.39 | 69,966 | +0.34(+1.61%) |
Mar 08, 2012 | 21.13 | 21.20 | 20.76 | 21.05 | 86,017 | +0.15(+0.72%) |
Mar 07, 2012 | 20.69 | 20.92 | 20.59 | 20.90 | 76,072 | +0.31(+1.51%) |
Mar 06, 2012 | 20.62 | 20.76 | 20.49 | 20.59 | 74,380 | -0.34(-1.62%) |
Mar 05, 2012 | 20.63 | 20.98 | 20.55 | 20.93 | 49,238 | +0.21(+1.03%) |
Mar 02, 2012 | 21.50 | 21.51 | 20.65 | 20.71 | 130,326 | -0.79(-3.68%) |
Mar 01, 2012 | 21.20 | 21.62 | 21.20 | 21.51 | 202,501 | +0.48(+2.27%) |
Feb 29, 2012 | 21.31 | 21.61 | 21.02 | 21.03 | 127,065 | -0.15(-0.71%) |
Feb 28, 2012 | 21.47 | 21.47 | 21.07 | 21.18 | 111,711 | -0.36(-1.67%) |
Feb 27, 2012 | 21.18 | 21.74 | 21.04 | 21.54 | 102,842 | +0.10(+0.45%) |
Feb 24, 2012 | 21.51 | 21.58 | 21.33 | 21.44 | 73,907 | -0.08(-0.35%) |
Feb 23, 2012 | 21.30 | 21.62 | 21.14 | 21.52 | 97,006 | +0.22(+1.04%) |
Feb 22, 2012 | 21.25 | 21.42 | 21.24 | 21.30 | 77,973 | -0.04(-0.18%) |
Feb 21, 2012 | 21.13 | 21.43 | 21.02 | 21.33 | 118,607 | +0.28(+1.31%) |
Feb 17, 2012 | 20.90 | 21.07 | 20.82 | 21.06 | 113,544 | +0.23(+1.13%) |
Feb 16, 2012 | 20.22 | 20.87 | 20.10 | 20.82 | 83,160 | +0.58(+2.88%) |
Feb 15, 2012 | 20.62 | 20.70 | 20.15 | 20.24 | 90,381 | -0.32(-1.55%) |
Feb 14, 2012 | 20.96 | 21.04 | 20.32 | 20.56 | 110,345 | -0.44(-2.07%) |
Feb 13, 2012 | 20.89 | 21.11 | 20.76 | 21.00 | 125,478 | +0.30(+1.44%) |
Feb 10, 2012 | 20.75 | 21.02 | 20.58 | 20.70 | 90,286 | -0.34(-1.61%) |
Feb 09, 2012 | 21.15 | 21.15 | 20.84 | 21.04 | 153,227 | -0.06(-0.30%) |
Feb 08, 2012 | 21.55 | 21.67 | 20.88 | 21.10 | 340,127 | -0.46(-2.16%) |
Feb 07, 2012 | 21.44 | 21.64 | 21.40 | 21.57 | 176,867 | +0.05(+0.21%) |
Feb 06, 2012 | 21.90 | 21.97 | 21.41 | 21.52 | 119,598 | -0.45(-2.04%) |
Feb 03, 2012 | 21.91 | 22.18 | 21.72 | 21.97 | 187,383 | +0.52(+2.44%) |
Feb 02, 2012 | 21.37 | 21.65 | 21.32 | 21.44 | 315,143 | +0.09(+0.41%) |
Feb 01, 2012 | 20.67 | 21.45 | 20.52 | 21.36 | 194,960 | +0.90(+4.38%) |
Jan 31, 2012 | 20.38 | 20.55 | 20.19 | 20.46 | 175,159 | +0.26(+1.30%) |
Jan 30, 2012 | 20.03 | 20.30 | 19.90 | 20.20 | 182,485 | +0.08(+0.41%) |
Jan 27, 2012 | 19.81 | 20.21 | 19.81 | 20.11 | 207,902 | +0.21(+1.07%) |
Jan 26, 2012 | 19.96 | 20.00 | 19.70 | 19.90 | 140,087 | +0.11(+0.57%) |
Jan 25, 2012 | 19.59 | 19.87 | 19.45 | 19.79 | 155,141 | +0.10(+0.53%) |
Jan 24, 2012 | 19.42 | 19.72 | 19.42 | 19.68 | 164,228 | +0.11(+0.57%) |
Jan 23, 2012 | 19.88 | 20.00 | 19.41 | 19.57 | 120,964 | -0.30(-1.49%) |
Jan 20, 2012 | 20.00 | 20.28 | 19.81 | 19.87 | 205,702 | -0.25(-1.24%) |
Jan 19, 2012 | 20.30 | 20.37 | 20.04 | 20.12 | 198,227 | -0.12(-0.60%) |
Jan 18, 2012 | 19.51 | 20.30 | 19.43 | 20.24 | 162,152 | +0.72(+3.67%) |
Jan 17, 2012 | 19.67 | 19.85 | 19.34 | 19.52 | 188,632 | +0.07(+0.34%) |
Jan 13, 2012 | 19.50 | 19.69 | 19.36 | 19.45 | 95,475 | -0.34(-1.73%) |
Jan 12, 2012 | 19.69 | 19.86 | 19.51 | 19.80 | 54,596 | +0.10(+0.53%) |
Jan 11, 2012 | 19.72 | 19.80 | 19.63 | 19.69 | 102,601 | -0.07(-0.34%) |
Jan 10, 2012 | 19.35 | 19.80 | 19.35 | 19.76 | 223,157 | +0.72(+3.79%) |
Jan 09, 2012 | 18.94 | 19.29 | 18.77 | 19.04 | 146,515 | +0.27(+1.42%) |
Jan 06, 2012 | 19.28 | 19.97 | 18.23 | 18.77 | 344,107 | -0.30(-1.55%) |
Jan 05, 2012 | 18.99 | 19.33 | 18.50 | 19.07 | 123,385 | -0.06(-0.31%) |
Jan 04, 2012 | 18.89 | 19.24 | 18.80 | 19.13 | 74,559 | +0.19(+0.99%) |
Dec 30, 2011 | 18.94 | 19.20 | 18.86 | 18.94 | 114,152 | -0.08(-0.44%) |
Dec 29, 2011 | 18.76 | 19.12 | 18.76 | 19.02 | 82,467 | +0.28(+1.49%) |
Dec 28, 2011 | 19.47 | 19.47 | 18.69 | 18.74 | 71,329 | -0.82(-4.20%) |
Dec 27, 2011 | 19.08 | 19.74 | 18.98 | 19.56 | 119,620 | +0.46(+2.42%) |
Dec 23, 2011 | 19.03 | 19.19 | 18.99 | 19.10 | 28,188 | +0.01(+0.07%) |
Dec 21, 2011 | 19.00 | 19.18 | 18.59 | 19.09 | 130,245 | +0.09(+0.48%) |
Dec 20, 2011 | 18.45 | 19.13 | 18.45 | 19.00 | 203,050 | +0.92(+5.07%) |
Dec 19, 2011 | 18.33 | 18.46 | 17.96 | 18.08 | 125,803 | -0.08(-0.46%) |
Dec 16, 2011 | 18.07 | 18.45 | 17.98 | 18.16 | 305,364 | +0.21(+1.16%) |
Dec 15, 2011 | 17.87 | 17.96 | 17.61 | 17.95 | 209,958 | +0.36(+2.06%) |
Dec 14, 2011 | 17.60 | 17.85 | 17.36 | 17.59 | 212,909 | -0.15(-0.85%) |
Dec 13, 2011 | 18.54 | 18.67 | 17.73 | 17.74 | 181,122 | -0.65(-3.51%) |
Dec 12, 2011 | 18.36 | 18.48 | 18.17 | 18.39 | 268,674 | -0.30(-1.61%) |
Dec 09, 2011 | 18.15 | 18.88 | 18.15 | 18.69 | 256,334 | +0.54(+2.96%) |
Dec 08, 2011 | 18.62 | 18.62 | 18.11 | 18.15 | 276,770 | -0.66(-3.50%) |
Dec 07, 2011 | 18.12 | 18.93 | 18.00 | 18.81 | 368,581 | +0.65(+3.58%) |
Dec 06, 2011 | 18.03 | 18.35 | 17.91 | 18.16 | 122,898 | +0.20(+1.14%) |
Dec 05, 2011 | 18.12 | 18.38 | 17.87 | 17.95 | 157,447 | +0.13(+0.72%) |
Dec 02, 2011 | 17.80 | 17.95 | 17.55 | 17.83 | 154,109 | +0.33(+1.91%) |
Dec 01, 2011 | 17.53 | 17.80 | 17.42 | 17.49 | 93,078 | -0.16(-0.90%) |
Nov 30, 2011 | 17.28 | 17.70 | 17.28 | 17.65 | 288,587 | +1.10(+6.62%) |
Nov 29, 2011 | 16.60 | 16.67 | 16.45 | 16.55 | 101,092 | -0.02(-0.13%) |
Nov 28, 2011 | 16.42 | 16.69 | 16.30 | 16.57 | 176,196 | +0.73(+4.60%) |
Nov 25, 2011 | 16.26 | 16.50 | 15.85 | 15.85 | 65,763 | -0.49(-2.99%) |
Nov 23, 2011 | 16.68 | 16.68 | 16.30 | 16.33 | 106,143 | -0.51(-3.02%) |
Nov 22, 2011 | 17.10 | 17.32 | 16.83 | 16.84 | 98,688 | -0.29(-1.70%) |
Nov 21, 2011 | 17.27 | 17.37 | 17.12 | 17.13 | 133,623 | -0.51(-2.91%) |
Nov 18, 2011 | 17.55 | 17.89 | 17.45 | 17.65 | 124,604 | +0.11(+0.62%) |
Nov 17, 2011 | 17.82 | 18.10 | 17.37 | 17.54 | 79,977 | -0.33(-1.82%) |
Nov 16, 2011 | 17.53 | 18.37 | 17.49 | 17.86 | 252,752 | +0.15(+0.85%) |
Nov 15, 2011 | 17.10 | 17.85 | 17.00 | 17.71 | 175,339 | +0.50(+2.88%) |
Nov 14, 2011 | 17.29 | 17.46 | 17.11 | 17.22 | 561,386 | -0.16(-0.94%) |
Nov 11, 2011 | 17.50 | 17.62 | 17.27 | 17.38 | 369,246 | +0.12(+0.70%) |
Nov 10, 2011 | 17.56 | 17.58 | 17.05 | 17.26 | 250,775 | +0.03(+0.15%) |
Nov 09, 2011 | 17.77 | 17.90 | 17.18 | 17.23 | 207,256 | -1.12(-6.09%) |
Nov 08, 2011 | 18.39 | 18.46 | 17.80 | 18.35 | 140,231 | +0.08(+0.43%) |
Nov 07, 2011 | 18.46 | 18.46 | 17.86 | 18.27 | 106,786 | -0.21(-1.15%) |
Nov 04, 2011 | 18.88 | 18.88 | 18.14 | 18.48 | 178,898 | -0.70(-3.67%) |
Nov 03, 2011 | 18.87 | 19.35 | 18.46 | 19.19 | 157,929 | +0.58(+3.14%) |
Nov 02, 2011 | 18.10 | 18.65 | 18.06 | 18.60 | 178,456 | +0.86(+4.86%) |
Nov 01, 2011 | 17.81 | 18.45 | 17.38 | 17.74 | 183,826 | -0.87(-4.68%) |
Oct 31, 2011 | 18.78 | 18.96 | 18.53 | 18.61 | 138,156 | -0.52(-2.72%) |
Oct 28, 2011 | 19.34 | 19.65 | 19.08 | 19.13 | 120,683 | -0.36(-1.84%) |
Oct 27, 2011 | 18.29 | 19.75 | 18.28 | 19.49 | 243,737 | +1.45(+8.06%) |
Oct 26, 2011 | 18.12 | 18.25 | 17.53 | 18.04 | 151,873 | +0.35(+1.98%) |
Oct 25, 2011 | 18.04 | 18.10 | 17.64 | 17.69 | 97,874 | -0.55(-3.02%) |
Oct 24, 2011 | 17.60 | 18.32 | 17.52 | 18.24 | 183,320 | +0.65(+3.72%) |
Oct 21, 2011 | 17.60 | 17.60 | 17.27 | 17.58 | 108,729 | +0.32(+1.83%) |
Oct 20, 2011 | 17.27 | 17.28 | 16.75 | 17.27 | 147,909 | +0.04(+0.24%) |
Oct 19, 2011 | 17.71 | 17.89 | 17.09 | 17.23 | 141,599 | -0.54(-3.03%) |
Oct 18, 2011 | 17.17 | 17.90 | 16.87 | 17.76 | 246,837 | +0.66(+3.87%) |
Oct 17, 2011 | 17.73 | 17.73 | 17.00 | 17.10 | 169,216 | -0.87(-4.82%) |
Oct 14, 2011 | 17.72 | 18.00 | 17.53 | 17.97 | 105,823 | +0.43(+2.47%) |
Oct 13, 2011 | 17.58 | 17.62 | 17.30 | 17.53 | 122,698 | -0.21(-1.17%) |
Oct 12, 2011 | 17.60 | 17.93 | 17.29 | 17.74 | 148,905 | +0.22(+1.24%) |
Oct 11, 2011 | 17.13 | 17.65 | 17.05 | 17.53 | 224,361 | +0.19(+1.12%) |
Oct 10, 2011 | 16.82 | 17.33 | 16.80 | 17.33 | 223,912 | +0.87(+5.29%) |
Oct 07, 2011 | 17.34 | 17.34 | 16.25 | 16.46 | 220,501 | -0.78(-4.52%) |
Oct 06, 2011 | 17.14 | 17.31 | 16.96 | 17.24 | 126,930 | +0.26(+1.51%) |
Oct 05, 2011 | 17.11 | 17.51 | 16.63 | 16.98 | 205,541 | -0.13(-0.75%) |
Oct 04, 2011 | 15.46 | 17.36 | 15.41 | 17.11 | 358,745 | +1.46(+9.32%) |