Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.66 | 19.80 | 19.31 | 19.54 | 658,771 | -0.29(-1.46%) |
Sep 27, 2012 | 19.55 | 19.89 | 19.39 | 19.83 | 808,236 | +0.27(+1.39%) |
Sep 26, 2012 | 19.06 | 19.57 | 19.06 | 19.56 | 1,332,868 | +0.50(+2.62%) |
Sep 25, 2012 | 19.52 | 19.62 | 18.99 | 19.06 | 847,880 | -0.38(-1.97%) |
Sep 24, 2012 | 19.06 | 19.47 | 18.97 | 19.44 | 585,774 | +0.34(+1.80%) |
Sep 21, 2012 | 19.42 | 19.42 | 19.04 | 19.09 | 1,350,558 | -0.06(-0.30%) |
Sep 20, 2012 | 19.56 | 19.77 | 19.03 | 19.15 | 1,235,260 | -0.58(-2.92%) |
Sep 19, 2012 | 19.44 | 19.91 | 19.30 | 19.73 | 894,731 | +0.39(+2.01%) |
Sep 18, 2012 | 19.47 | 19.55 | 19.24 | 19.34 | 859,438 | -0.22(-1.13%) |
Sep 17, 2012 | 19.89 | 19.91 | 19.50 | 19.56 | 803,665 | -0.46(-2.30%) |
Sep 14, 2012 | 20.31 | 20.40 | 20.00 | 20.02 | 864,706 | -0.51(-2.49%) |
Sep 13, 2012 | 20.43 | 20.78 | 20.26 | 20.53 | 710,019 | -0.08(-0.38%) |
Sep 12, 2012 | 20.45 | 20.66 | 20.19 | 20.61 | 1,072,425 | +0.17(+0.82%) |
Sep 11, 2012 | 20.00 | 20.54 | 19.96 | 20.44 | 1,161,601 | +0.45(+2.24%) |
Sep 10, 2012 | 19.86 | 20.26 | 19.70 | 20.00 | 1,020,558 | +0.21(+1.06%) |
Sep 07, 2012 | 19.83 | 19.94 | 19.66 | 19.79 | 1,765,753 | +0.08(+0.42%) |
Sep 06, 2012 | 19.70 | 19.99 | 19.38 | 19.70 | 878,088 | +0.15(+0.75%) |
Sep 05, 2012 | 19.58 | 19.86 | 19.39 | 19.56 | 1,334,906 | -0.17(-0.85%) |
Sep 04, 2012 | 19.39 | 19.87 | 19.01 | 19.73 | 925,652 | +0.38(+1.94%) |
Aug 31, 2012 | 19.36 | 19.45 | 19.05 | 19.35 | 719,385 | +0.06(+0.31%) |
Aug 30, 2012 | 19.41 | 19.64 | 19.28 | 19.29 | 816,037 | -0.24(-1.24%) |
Aug 29, 2012 | 19.57 | 19.64 | 19.33 | 19.53 | 802,387 | -0.08(-0.42%) |
Aug 27, 2012 | 19.87 | 19.94 | 19.51 | 19.61 | 634,747 | -0.13(-0.63%) |
Aug 24, 2012 | 19.72 | 19.89 | 19.68 | 19.74 | 530,316 | -0.06(-0.33%) |
Aug 23, 2012 | 19.97 | 19.99 | 19.76 | 19.80 | 792,802 | -0.18(-0.89%) |
Aug 22, 2012 | 19.94 | 20.15 | 19.70 | 19.98 | 896,784 | +0.08(+0.41%) |
Aug 21, 2012 | 19.71 | 20.03 | 19.63 | 19.90 | 890,328 | +0.24(+1.21%) |
Aug 20, 2012 | 20.02 | 20.02 | 19.55 | 19.66 | 834,863 | -0.34(-1.71%) |
Aug 17, 2012 | 19.86 | 20.01 | 19.57 | 20.00 | 758,405 | +0.16(+0.78%) |
Aug 16, 2012 | 19.41 | 19.94 | 19.27 | 19.85 | 926,606 | +0.48(+2.50%) |
Aug 15, 2012 | 19.06 | 19.39 | 19.03 | 19.36 | 808,458 | +0.22(+1.15%) |
Aug 14, 2012 | 19.32 | 19.35 | 19.04 | 19.14 | 790,684 | -0.02(-0.11%) |
Aug 13, 2012 | 19.06 | 19.26 | 18.93 | 19.16 | 479,454 | +0.10(+0.50%) |
Aug 10, 2012 | 19.16 | 19.22 | 18.94 | 19.07 | 532,151 | -0.13(-0.65%) |
Aug 09, 2012 | 19.13 | 19.31 | 19.11 | 19.19 | 526,351 | -0.00(-0.02%) |
Aug 08, 2012 | 19.43 | 19.55 | 19.19 | 19.20 | 783,640 | -0.27(-1.40%) |
Aug 07, 2012 | 19.41 | 19.55 | 19.29 | 19.47 | 1,078,766 | +0.27(+1.42%) |
Aug 06, 2012 | 19.12 | 19.42 | 19.06 | 19.20 | 1,012,401 | +0.07(+0.36%) |
Aug 03, 2012 | 19.44 | 19.66 | 19.01 | 19.13 | 972,728 | +0.01(+0.04%) |
Aug 02, 2012 | 17.20 | 19.37 | 17.15 | 19.12 | 2,454,570 | +2.19(+12.94%) |
Aug 01, 2012 | 18.40 | 18.54 | 16.93 | 16.93 | 2,159,360 | -1.39(-7.59%) |
Jul 31, 2012 | 18.45 | 18.66 | 18.27 | 18.32 | 1,133,861 | -0.03(-0.14%) |
Jul 30, 2012 | 18.47 | 18.61 | 18.27 | 18.35 | 649,426 | -0.03(-0.19%) |
Jul 27, 2012 | 17.69 | 18.43 | 17.69 | 18.38 | 2,046,586 | +0.86(+4.91%) |
Jul 26, 2012 | 17.76 | 17.82 | 17.34 | 17.52 | 723,139 | +0.10(+0.57%) |
Jul 25, 2012 | 17.28 | 17.45 | 17.16 | 17.42 | 653,724 | +0.15(+0.85%) |
Jul 24, 2012 | 17.57 | 17.63 | 17.04 | 17.28 | 1,288,645 | -0.31(-1.77%) |
Jul 23, 2012 | 17.47 | 17.75 | 17.37 | 17.59 | 663,916 | -0.16(-0.90%) |
Jul 20, 2012 | 17.93 | 17.96 | 17.73 | 17.75 | 451,991 | -0.33(-1.84%) |
Jul 19, 2012 | 18.09 | 18.28 | 17.90 | 18.08 | 471,169 | +0.06(+0.36%) |
Jul 18, 2012 | 17.82 | 18.12 | 17.72 | 18.01 | 1,088,439 | +0.19(+1.09%) |
Jul 17, 2012 | 18.02 | 18.06 | 17.60 | 17.82 | 676,933 | -0.25(-1.39%) |
Jul 16, 2012 | 18.31 | 18.31 | 17.98 | 18.07 | 693,628 | -0.23(-1.25%) |
Jul 13, 2012 | 17.90 | 18.33 | 17.89 | 18.30 | 1,113,252 | +0.43(+2.42%) |
Jul 12, 2012 | 17.88 | 17.96 | 17.66 | 17.87 | 1,343,499 | -0.06(-0.34%) |
Jul 11, 2012 | 18.46 | 18.46 | 17.76 | 17.93 | 1,283,528 | -0.49(-2.65%) |
Jul 10, 2012 | 19.08 | 19.08 | 18.30 | 18.42 | 739,248 | -0.61(-3.20%) |
Jul 09, 2012 | 18.96 | 19.06 | 18.79 | 19.03 | 552,058 | +0.03(+0.16%) |
Jul 06, 2012 | 19.09 | 19.20 | 18.82 | 19.00 | 245,867 | -0.25(-1.30%) |
Jul 05, 2012 | 19.15 | 19.36 | 19.04 | 19.25 | 297,882 | -0.01(-0.07%) |
Jul 03, 2012 | 19.18 | 19.28 | 19.01 | 19.26 | 287,320 | +0.06(+0.34%) |
Jul 02, 2012 | 18.84 | 19.19 | 18.41 | 19.19 | 1,124,789 | +0.49(+2.61%) |
Jun 29, 2012 | 18.64 | 18.90 | 18.38 | 18.71 | 727,629 | +0.49(+2.71%) |
Jun 28, 2012 | 17.93 | 18.33 | 17.86 | 18.21 | 394,769 | +0.09(+0.50%) |
Jun 27, 2012 | 18.14 | 18.27 | 17.97 | 18.12 | 357,496 | -0.01(-0.07%) |
Jun 26, 2012 | 18.17 | 18.32 | 17.99 | 18.14 | 869,977 | -0.01(-0.07%) |
Jun 25, 2012 | 18.14 | 18.47 | 17.88 | 18.15 | 496,109 | -0.29(-1.59%) |
Jun 22, 2012 | 18.35 | 18.52 | 18.11 | 18.44 | 820,292 | +0.17(+0.95%) |
Jun 21, 2012 | 18.84 | 18.92 | 18.17 | 18.27 | 957,764 | -0.61(-3.23%) |
Jun 20, 2012 | 19.19 | 19.21 | 18.76 | 18.88 | 637,358 | -0.37(-1.93%) |
Jun 19, 2012 | 18.99 | 19.54 | 18.94 | 19.25 | 1,015,592 | +0.25(+1.32%) |
Jun 18, 2012 | 18.58 | 19.05 | 18.34 | 19.00 | 1,019,658 | +0.32(+1.71%) |
Jun 15, 2012 | 18.35 | 18.76 | 18.35 | 18.68 | 1,074,700 | +0.25(+1.38%) |
Jun 14, 2012 | 18.11 | 18.59 | 18.00 | 18.43 | 1,103,322 | +0.32(+1.79%) |
Jun 13, 2012 | 18.13 | 18.39 | 18.02 | 18.10 | 938,765 | -0.11(-0.62%) |
Jun 12, 2012 | 18.05 | 18.27 | 17.84 | 18.21 | 738,695 | +0.21(+1.15%) |
Jun 11, 2012 | 18.63 | 18.63 | 17.99 | 18.01 | 745,522 | -0.40(-2.16%) |
Jun 08, 2012 | 18.15 | 18.46 | 18.11 | 18.40 | 483,788 | +0.23(+1.28%) |
Jun 07, 2012 | 18.52 | 18.65 | 18.12 | 18.17 | 712,991 | -0.10(-0.57%) |
Jun 06, 2012 | 17.83 | 18.34 | 17.78 | 18.27 | 1,219,670 | +0.57(+3.25%) |
Jun 05, 2012 | 17.67 | 17.85 | 17.53 | 17.70 | 1,201,489 | -0.06(-0.34%) |
Jun 04, 2012 | 18.19 | 18.24 | 17.65 | 17.76 | 961,273 | -0.30(-1.65%) |
Jun 01, 2012 | 18.36 | 18.47 | 17.94 | 18.06 | 1,376,188 | -0.76(-4.06%) |
May 31, 2012 | 18.79 | 18.94 | 18.47 | 18.82 | 1,214,416 | +0.09(+0.46%) |
May 30, 2012 | 19.15 | 19.26 | 18.72 | 18.74 | 603,278 | -0.57(-2.93%) |
May 29, 2012 | 19.20 | 19.40 | 19.13 | 19.30 | 393,145 | +0.27(+1.41%) |
May 25, 2012 | 19.30 | 19.30 | 18.94 | 19.03 | 364,730 | -0.21(-1.08%) |
May 24, 2012 | 19.08 | 19.27 | 18.90 | 19.24 | 560,363 | +0.23(+1.23%) |
May 23, 2012 | 18.50 | 19.10 | 18.33 | 19.01 | 764,522 | +0.33(+1.78%) |
May 22, 2012 | 18.81 | 19.02 | 18.55 | 18.68 | 552,650 | -0.19(-0.99%) |
May 21, 2012 | 18.27 | 18.99 | 18.27 | 18.86 | 1,170,550 | +0.59(+3.24%) |
May 18, 2012 | 18.54 | 18.77 | 18.18 | 18.27 | 834,437 | -0.25(-1.35%) |
May 17, 2012 | 19.51 | 19.60 | 18.44 | 18.52 | 2,023,589 | -0.96(-4.95%) |
May 16, 2012 | 19.31 | 19.66 | 19.24 | 19.48 | 1,248,797 | +0.21(+1.08%) |
May 15, 2012 | 18.79 | 19.51 | 18.49 | 19.28 | 1,307,703 | +0.51(+2.69%) |
May 14, 2012 | 18.65 | 18.93 | 18.21 | 18.77 | 684,540 | -0.10(-0.53%) |
May 11, 2012 | 18.62 | 18.96 | 18.56 | 18.87 | 1,080,564 | +0.12(+0.62%) |
May 10, 2012 | 19.12 | 19.22 | 18.49 | 18.75 | 1,474,656 | -0.18(-0.94%) |
May 09, 2012 | 19.02 | 19.22 | 18.82 | 18.93 | 879,606 | -0.37(-1.90%) |
May 08, 2012 | 19.24 | 19.39 | 19.05 | 19.30 | 613,616 | -0.05(-0.27%) |
May 07, 2012 | 19.20 | 19.55 | 19.20 | 19.35 | 754,786 | -0.02(-0.09%) |
May 04, 2012 | 19.53 | 19.65 | 19.08 | 19.37 | 1,116,053 | -0.34(-1.71%) |
May 03, 2012 | 19.99 | 20.05 | 19.53 | 19.70 | 1,835,459 | -0.44(-2.17%) |
May 02, 2012 | 19.45 | 20.24 | 19.45 | 20.14 | 1,031,438 | +0.47(+2.39%) |
May 01, 2012 | 19.19 | 19.82 | 19.05 | 19.67 | 1,477,583 | +0.45(+2.36%) |
Apr 30, 2012 | 19.42 | 19.48 | 19.16 | 19.22 | 1,286,558 | -0.26(-1.35%) |
Apr 27, 2012 | 19.34 | 19.88 | 18.95 | 19.48 | 1,494,789 | -0.19(-0.94%) |
Apr 26, 2012 | 20.04 | 20.35 | 19.00 | 19.67 | 3,790,817 | -1.38(-6.57%) |
Apr 25, 2012 | 21.10 | 21.21 | 20.92 | 21.05 | 1,132,757 | +0.29(+1.37%) |
Apr 24, 2012 | 20.70 | 20.85 | 20.44 | 20.76 | 670,835 | +0.13(+0.63%) |
Apr 23, 2012 | 20.26 | 20.73 | 19.96 | 20.63 | 1,099,513 | -0.01(-0.04%) |
Apr 20, 2012 | 20.77 | 20.78 | 20.36 | 20.64 | 714,965 | +0.16(+0.76%) |
Apr 19, 2012 | 21.07 | 21.11 | 20.29 | 20.49 | 915,095 | -0.56(-2.65%) |
Apr 18, 2012 | 20.94 | 21.07 | 20.79 | 21.04 | 505,609 | +0.06(+0.27%) |
Apr 17, 2012 | 20.96 | 21.24 | 20.83 | 20.99 | 584,966 | +0.19(+0.94%) |
Apr 16, 2012 | 20.64 | 20.96 | 20.27 | 20.79 | 564,270 | +0.35(+1.71%) |
Apr 13, 2012 | 20.51 | 20.69 | 20.44 | 20.44 | 744,638 | -0.20(-0.98%) |
Apr 12, 2012 | 20.33 | 20.76 | 20.17 | 20.65 | 743,708 | +0.38(+1.90%) |
Apr 11, 2012 | 20.17 | 20.34 | 19.97 | 20.26 | 802,727 | +0.31(+1.54%) |
Apr 10, 2012 | 20.15 | 20.15 | 19.80 | 19.95 | 1,111,977 | -0.32(-1.56%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.18 | 20.27 | 477,572 | -0.41(-1.96%) |
Apr 05, 2012 | 20.40 | 20.80 | 20.40 | 20.68 | 575,390 | +0.12(+0.57%) |
Apr 04, 2012 | 20.57 | 20.74 | 20.34 | 20.56 | 482,490 | -0.26(-1.23%) |
Apr 03, 2012 | 20.94 | 21.01 | 20.66 | 20.81 | 334,497 | -0.05(-0.25%) |
Apr 02, 2012 | 20.60 | 20.93 | 20.44 | 20.87 | 891,777 | +0.27(+1.30%) |
Mar 30, 2012 | 20.82 | 21.01 | 20.54 | 20.60 | 781,233 | -0.04(-0.19%) |
Mar 29, 2012 | 20.57 | 20.71 | 20.39 | 20.64 | 602,924 | -0.00(-0.02%) |
Mar 28, 2012 | 20.80 | 20.85 | 20.38 | 20.64 | 765,941 | -0.09(-0.44%) |
Mar 27, 2012 | 20.83 | 21.06 | 20.69 | 20.73 | 1,399,235 | -0.15(-0.72%) |
Mar 26, 2012 | 20.97 | 21.16 | 20.75 | 20.88 | 706,493 | +0.22(+1.05%) |
Mar 23, 2012 | 20.59 | 20.70 | 20.24 | 20.67 | 538,001 | +0.16(+0.80%) |
Mar 22, 2012 | 20.64 | 20.73 | 20.32 | 20.50 | 732,486 | -0.33(-1.58%) |
Mar 21, 2012 | 20.78 | 20.99 | 20.67 | 20.83 | 847,399 | +0.22(+1.07%) |
Mar 20, 2012 | 20.86 | 20.92 | 20.53 | 20.61 | 858,417 | -0.31(-1.47%) |
Mar 19, 2012 | 20.66 | 21.06 | 20.63 | 20.92 | 1,468,708 | +0.30(+1.47%) |
Mar 16, 2012 | 21.20 | 21.24 | 20.58 | 20.62 | 1,808,948 | -0.63(-2.97%) |
Mar 15, 2012 | 20.60 | 21.30 | 20.60 | 21.25 | 1,024,851 | +0.67(+3.26%) |
Mar 14, 2012 | 20.68 | 20.77 | 20.42 | 20.58 | 760,500 | -0.17(-0.83%) |
Mar 13, 2012 | 20.64 | 20.77 | 20.40 | 20.75 | 974,413 | +0.33(+1.61%) |
Mar 12, 2012 | 20.45 | 20.72 | 20.22 | 20.42 | 610,184 | +0.04(+0.19%) |
Mar 09, 2012 | 19.92 | 20.52 | 19.92 | 20.38 | 1,294,426 | +0.45(+2.25%) |
Mar 08, 2012 | 19.58 | 20.01 | 19.07 | 19.93 | 790,777 | +0.49(+2.51%) |
Mar 07, 2012 | 19.34 | 19.50 | 19.16 | 19.45 | 488,194 | +0.21(+1.08%) |
Mar 06, 2012 | 19.76 | 19.76 | 19.12 | 19.24 | 1,375,676 | -0.42(-2.13%) |
Mar 05, 2012 | 19.34 | 19.68 | 19.28 | 19.66 | 548,931 | +0.21(+1.09%) |
Mar 02, 2012 | 19.61 | 19.61 | 19.27 | 19.45 | 1,060,976 | -0.10(-0.53%) |
Mar 01, 2012 | 19.00 | 19.66 | 18.90 | 19.55 | 1,128,401 | +0.75(+3.98%) |
Feb 29, 2012 | 18.96 | 19.11 | 18.74 | 18.80 | 737,152 | -0.08(-0.41%) |
Feb 28, 2012 | 19.21 | 19.21 | 18.77 | 18.88 | 886,208 | -0.23(-1.22%) |
Feb 27, 2012 | 18.94 | 19.29 | 18.75 | 19.11 | 630,353 | -0.02(-0.11%) |
Feb 24, 2012 | 19.15 | 19.37 | 18.97 | 19.13 | 860,009 | +0.01(+0.07%) |
Feb 23, 2012 | 18.86 | 19.21 | 18.68 | 19.12 | 774,077 | +0.32(+1.72%) |
Feb 22, 2012 | 18.86 | 19.02 | 18.66 | 18.80 | 568,130 | -0.15(-0.80%) |
Feb 21, 2012 | 19.25 | 19.50 | 18.78 | 18.95 | 933,407 | -0.27(-1.39%) |
Feb 17, 2012 | 19.45 | 19.53 | 19.06 | 19.22 | 586,373 | -0.13(-0.65%) |
Feb 16, 2012 | 18.81 | 19.36 | 18.75 | 19.34 | 1,205,942 | +0.60(+3.18%) |
Feb 15, 2012 | 19.13 | 19.13 | 18.66 | 18.74 | 515,287 | -0.21(-1.12%) |
Feb 14, 2012 | 19.21 | 19.22 | 18.82 | 18.96 | 764,288 | -0.32(-1.64%) |
Feb 13, 2012 | 19.18 | 19.52 | 19.08 | 19.27 | 991,087 | +0.32(+1.71%) |
Feb 10, 2012 | 18.78 | 19.09 | 18.58 | 18.95 | 621,725 | -0.02(-0.11%) |
Feb 09, 2012 | 19.08 | 19.12 | 18.88 | 18.97 | 409,339 | -0.01(-0.05%) |
Feb 08, 2012 | 19.08 | 19.17 | 18.68 | 18.98 | 477,739 | -0.08(-0.41%) |
Feb 07, 2012 | 19.00 | 19.29 | 18.85 | 19.06 | 928,526 | -0.13(-0.65%) |
Feb 06, 2012 | 19.19 | 19.31 | 19.05 | 19.18 | 392,443 | -0.11(-0.56%) |
Feb 03, 2012 | 18.90 | 19.45 | 18.90 | 19.29 | 1,044,717 | +0.46(+2.43%) |
Feb 02, 2012 | 19.31 | 19.31 | 18.31 | 18.83 | 1,771,459 | +0.34(+1.82%) |
Feb 01, 2012 | 18.54 | 19.12 | 18.35 | 18.49 | 3,546,152 | +0.08(+0.42%) |
Jan 31, 2012 | 18.09 | 18.46 | 17.79 | 18.42 | 1,482,448 | +0.48(+2.70%) |
Jan 30, 2012 | 18.08 | 18.30 | 17.93 | 17.93 | 781,469 | -0.25(-1.38%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.92 | 18.18 | 837,890 | +0.03(+0.17%) |
Jan 26, 2012 | 17.92 | 18.21 | 17.82 | 18.15 | 588,646 | +0.33(+1.84%) |
Jan 25, 2012 | 17.75 | 18.01 | 17.61 | 17.82 | 415,620 | +0.10(+0.59%) |
Jan 24, 2012 | 17.63 | 17.82 | 17.43 | 17.72 | 1,037,124 | +0.07(+0.42%) |
Jan 23, 2012 | 17.69 | 17.71 | 17.40 | 17.65 | 348,237 | -0.05(-0.29%) |
Jan 20, 2012 | 17.76 | 17.88 | 17.49 | 17.70 | 515,368 | -0.14(-0.78%) |
Jan 19, 2012 | 17.63 | 17.98 | 17.55 | 17.84 | 619,448 | +0.30(+1.70%) |
Jan 18, 2012 | 17.44 | 17.63 | 17.41 | 17.54 | 379,012 | +0.13(+0.77%) |
Jan 17, 2012 | 17.60 | 17.66 | 17.27 | 17.41 | 511,980 | +0.03(+0.17%) |
Jan 13, 2012 | 17.29 | 17.52 | 17.16 | 17.38 | 422,359 | -0.19(-1.06%) |
Jan 12, 2012 | 17.61 | 17.64 | 17.38 | 17.56 | 499,305 | +0.05(+0.30%) |
Jan 11, 2012 | 17.00 | 17.54 | 17.00 | 17.51 | 897,185 | +0.39(+2.30%) |
Jan 10, 2012 | 16.99 | 17.12 | 16.93 | 17.12 | 705,162 | +0.37(+2.19%) |
Jan 09, 2012 | 16.84 | 16.96 | 16.55 | 16.75 | 1,296,250 | -0.07(-0.44%) |
Jan 06, 2012 | 17.09 | 17.21 | 16.81 | 16.82 | 1,477,710 | -0.22(-1.32%) |
Jan 05, 2012 | 17.24 | 17.32 | 16.90 | 17.05 | 1,658,009 | -0.34(-1.96%) |
Jan 04, 2012 | 17.52 | 17.66 | 17.33 | 17.39 | 1,300,235 | -0.13(-0.72%) |
Dec 30, 2011 | 17.81 | 17.78 | 17.51 | 17.51 | 637,839 | -0.29(-1.65%) |
Dec 29, 2011 | 17.60 | 17.88 | 17.49 | 17.81 | 418,420 | +0.29(+1.68%) |
Dec 28, 2011 | 17.90 | 17.95 | 17.42 | 17.51 | 405,449 | -0.36(-2.01%) |
Dec 27, 2011 | 17.69 | 17.98 | 17.58 | 17.87 | 347,446 | +0.12(+0.66%) |
Dec 23, 2011 | 17.71 | 17.85 | 17.45 | 17.76 | 312,174 | +0.15(+0.83%) |
Dec 21, 2011 | 17.47 | 17.66 | 17.20 | 17.61 | 428,240 | +0.15(+0.84%) |
Dec 20, 2011 | 17.00 | 17.57 | 17.00 | 17.46 | 848,413 | +0.84(+5.04%) |
Dec 19, 2011 | 17.14 | 17.31 | 16.58 | 16.62 | 790,916 | -0.27(-1.59%) |
Dec 16, 2011 | 16.91 | 17.27 | 16.85 | 16.89 | 1,423,233 | +0.18(+1.06%) |
Dec 15, 2011 | 16.73 | 16.84 | 16.49 | 16.71 | 520,276 | +0.31(+1.90%) |
Dec 14, 2011 | 16.66 | 16.74 | 16.39 | 16.40 | 845,457 | -0.45(-2.64%) |
Dec 13, 2011 | 17.23 | 17.39 | 16.78 | 16.85 | 1,105,271 | -0.21(-1.24%) |
Dec 12, 2011 | 17.04 | 17.08 | 16.82 | 17.06 | 632,259 | -0.20(-1.18%) |
Dec 09, 2011 | 16.58 | 17.33 | 16.58 | 17.26 | 767,579 | +0.72(+4.34%) |
Dec 08, 2011 | 16.85 | 16.90 | 16.51 | 16.55 | 681,830 | -0.50(-2.94%) |
Dec 07, 2011 | 17.14 | 17.22 | 16.81 | 17.05 | 746,726 | -0.17(-1.00%) |
Dec 06, 2011 | 16.99 | 17.28 | 16.82 | 17.22 | 944,622 | +0.20(+1.19%) |
Dec 05, 2011 | 16.95 | 17.15 | 16.77 | 17.02 | 731,000 | +0.35(+2.07%) |
Dec 02, 2011 | 16.73 | 16.85 | 16.58 | 16.67 | 787,877 | +0.21(+1.26%) |
Dec 01, 2011 | 16.70 | 16.70 | 16.45 | 16.46 | 531,885 | -0.31(-1.83%) |
Nov 30, 2011 | 16.65 | 16.95 | 16.52 | 16.77 | 1,251,331 | +0.77(+4.84%) |
Nov 29, 2011 | 15.94 | 16.20 | 15.86 | 16.00 | 610,330 | +0.05(+0.30%) |
Nov 28, 2011 | 15.74 | 16.08 | 15.57 | 15.95 | 796,331 | +0.80(+5.31%) |
Nov 25, 2011 | 15.26 | 15.47 | 15.15 | 15.15 | 217,685 | -0.20(-1.29%) |
Nov 23, 2011 | 15.55 | 15.64 | 15.22 | 15.34 | 716,844 | -0.30(-1.93%) |
Nov 22, 2011 | 16.07 | 16.11 | 15.64 | 15.65 | 668,887 | -0.38(-2.37%) |
Nov 21, 2011 | 16.04 | 16.20 | 15.82 | 16.03 | 352,238 | -0.28(-1.70%) |
Nov 18, 2011 | 16.31 | 16.65 | 16.20 | 16.30 | 768,776 | +0.03(+0.16%) |
Nov 17, 2011 | 16.60 | 16.79 | 16.16 | 16.28 | 843,458 | -0.30(-1.82%) |
Nov 16, 2011 | 16.66 | 17.03 | 16.57 | 16.58 | 948,269 | -0.30(-1.79%) |
Nov 15, 2011 | 16.47 | 17.05 | 16.43 | 16.88 | 779,972 | +0.27(+1.64%) |
Nov 14, 2011 | 16.68 | 16.80 | 16.33 | 16.61 | 1,052,289 | -0.08(-0.47%) |
Nov 11, 2011 | 16.25 | 16.71 | 16.24 | 16.69 | 974,422 | +0.67(+4.21%) |
Nov 10, 2011 | 16.30 | 16.38 | 15.90 | 16.01 | 1,342,037 | -0.01(-0.05%) |
Nov 09, 2011 | 15.92 | 16.22 | 15.79 | 16.02 | 1,194,229 | -0.28(-1.70%) |
Nov 08, 2011 | 16.32 | 16.35 | 15.98 | 16.30 | 1,067,148 | +0.18(+1.13%) |
Nov 07, 2011 | 16.15 | 16.31 | 15.77 | 16.12 | 1,034,284 | +0.01(+0.08%) |
Nov 04, 2011 | 15.96 | 16.19 | 15.73 | 16.10 | 514,914 | -0.09(-0.53%) |
Nov 03, 2011 | 16.00 | 16.21 | 15.52 | 16.19 | 744,562 | +0.38(+2.41%) |
Nov 02, 2011 | 15.65 | 15.88 | 15.43 | 15.81 | 979,305 | +0.50(+3.24%) |
Nov 01, 2011 | 15.16 | 15.59 | 14.98 | 15.31 | 1,836,103 | -0.48(-3.04%) |
Oct 31, 2011 | 15.80 | 16.17 | 15.71 | 15.79 | 542,778 | -0.28(-1.75%) |
Oct 28, 2011 | 16.36 | 16.41 | 15.79 | 16.07 | 1,890,494 | -0.31(-1.87%) |
Oct 27, 2011 | 15.75 | 16.68 | 14.80 | 16.38 | 1,875,382 | +1.08(+7.06%) |
Oct 26, 2011 | 15.34 | 15.50 | 14.92 | 15.30 | 1,551,046 | +0.20(+1.35%) |
Oct 25, 2011 | 15.23 | 15.47 | 14.83 | 15.10 | 828,594 | -0.30(-1.94%) |
Oct 24, 2011 | 14.99 | 15.64 | 14.89 | 15.40 | 1,152,078 | +0.50(+3.37%) |
Oct 21, 2011 | 15.07 | 15.09 | 14.51 | 14.89 | 1,116,583 | +0.11(+0.73%) |
Oct 20, 2011 | 14.44 | 14.81 | 14.32 | 14.79 | 945,298 | +0.42(+2.95%) |
Oct 19, 2011 | 14.61 | 14.77 | 14.26 | 14.36 | 769,893 | -0.32(-2.15%) |
Oct 18, 2011 | 14.28 | 14.83 | 14.15 | 14.68 | 602,709 | +0.43(+3.03%) |
Oct 17, 2011 | 14.65 | 14.71 | 14.17 | 14.25 | 735,050 | -0.49(-3.31%) |
Oct 14, 2011 | 14.54 | 14.83 | 14.54 | 14.73 | 924,095 | +0.43(+3.02%) |
Oct 13, 2011 | 14.20 | 14.35 | 13.89 | 14.30 | 703,380 | -0.01(-0.06%) |
Oct 12, 2011 | 14.03 | 14.46 | 13.96 | 14.31 | 869,796 | +0.41(+2.95%) |
Oct 11, 2011 | 13.71 | 14.13 | 13.63 | 13.90 | 1,187,608 | +0.05(+0.37%) |
Oct 10, 2011 | 13.40 | 13.87 | 13.40 | 13.85 | 729,293 | +0.67(+5.05%) |
Oct 07, 2011 | 13.70 | 13.77 | 13.14 | 13.18 | 1,100,448 | -0.44(-3.20%) |
Oct 06, 2011 | 13.42 | 13.63 | 13.14 | 13.62 | 1,237,910 | +0.45(+3.41%) |
Oct 05, 2011 | 13.10 | 13.33 | 12.89 | 13.17 | 798,937 | +0.08(+0.59%) |
Oct 04, 2011 | 11.84 | 13.11 | 11.84 | 13.09 | 1,468,713 | +1.08(+8.95%) |