Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.95 | 21.95 | 21.33 | 21.81 | 59,204 | +0.01(+0.05%) |
Aug 30, 2012 | 21.74 | 22.03 | 21.66 | 21.80 | 84,558 | -0.06(-0.27%) |
Aug 29, 2012 | 21.58 | 21.95 | 21.55 | 21.86 | 56,828 | +0.25(+1.16%) |
Aug 27, 2012 | 21.37 | 21.70 | 21.25 | 21.61 | 99,514 | +0.35(+1.65%) |
Aug 24, 2012 | 21.19 | 21.37 | 21.16 | 21.26 | 18,754 | +0.00(+0.00%) |
Aug 23, 2012 | 21.50 | 21.52 | 21.15 | 21.26 | 70,060 | -0.24(-1.12%) |
Aug 22, 2012 | 21.57 | 21.66 | 21.38 | 21.50 | 72,050 | -0.13(-0.60%) |
Aug 21, 2012 | 21.61 | 21.94 | 21.53 | 21.63 | 94,746 | +0.07(+0.32%) |
Aug 20, 2012 | 21.89 | 21.89 | 21.47 | 21.56 | 51,186 | -0.41(-1.87%) |
Aug 17, 2012 | 21.65 | 22.13 | 21.44 | 21.97 | 108,704 | +0.34(+1.57%) |
Aug 16, 2012 | 21.40 | 21.73 | 21.04 | 21.63 | 65,928 | +0.23(+1.07%) |
Aug 15, 2012 | 20.93 | 21.43 | 20.86 | 21.40 | 52,433 | +0.45(+2.15%) |
Aug 14, 2012 | 20.98 | 21.01 | 20.65 | 20.95 | 315,890 | +0.04(+0.19%) |
Aug 13, 2012 | 20.89 | 21.09 | 20.74 | 20.91 | 161,592 | +0.00(+0.00%) |
Aug 10, 2012 | 19.94 | 20.93 | 19.50 | 20.91 | 234,011 | +1.01(+5.08%) |
Aug 09, 2012 | 21.52 | 21.65 | 19.75 | 19.90 | 396,471 | -1.78(-8.21%) |
Aug 08, 2012 | 21.39 | 21.73 | 21.18 | 21.68 | 83,843 | +0.14(+0.65%) |
Aug 07, 2012 | 21.56 | 21.73 | 21.21 | 21.54 | 88,693 | +0.17(+0.80%) |
Aug 06, 2012 | 20.50 | 21.50 | 20.31 | 21.37 | 211,207 | +0.95(+4.65%) |
Aug 03, 2012 | 20.12 | 21.09 | 19.92 | 20.42 | 549,965 | +0.83(+4.24%) |
Aug 02, 2012 | 21.65 | 22.01 | 19.28 | 19.59 | 679,572 | -2.17(-9.97%) |
Aug 01, 2012 | 22.58 | 22.58 | 21.76 | 21.76 | 83,179 | -0.72(-3.20%) |
Jul 31, 2012 | 22.92 | 23.06 | 22.43 | 22.48 | 100,792 | -0.49(-2.13%) |
Jul 30, 2012 | 23.32 | 23.76 | 22.92 | 22.97 | 152,578 | -0.29(-1.25%) |
Jul 27, 2012 | 23.21 | 23.55 | 23.03 | 23.26 | 73,510 | +0.09(+0.39%) |
Jul 26, 2012 | 23.46 | 23.62 | 23.02 | 23.17 | 101,960 | +0.01(+0.04%) |
Jul 25, 2012 | 22.78 | 23.22 | 22.46 | 23.16 | 68,718 | +0.42(+1.85%) |
Jul 24, 2012 | 23.64 | 23.67 | 22.58 | 22.74 | 57,267 | -0.80(-3.40%) |
Jul 23, 2012 | 23.45 | 23.64 | 22.40 | 23.54 | 191,763 | -0.23(-0.97%) |
Jul 20, 2012 | 23.96 | 24.41 | 23.60 | 23.77 | 72,321 | -0.33(-1.37%) |
Jul 19, 2012 | 25.13 | 25.13 | 24.09 | 24.10 | 70,253 | -0.89(-3.56%) |
Jul 18, 2012 | 25.06 | 25.17 | 24.89 | 24.99 | 76,721 | -0.01(-0.04%) |
Jul 17, 2012 | 25.15 | 25.15 | 24.63 | 25.00 | 69,855 | -0.03(-0.12%) |
Jul 16, 2012 | 25.29 | 25.29 | 24.83 | 25.03 | 57,295 | -0.22(-0.87%) |
Jul 13, 2012 | 25.06 | 25.49 | 25.06 | 25.25 | 47,832 | +0.33(+1.32%) |
Jul 12, 2012 | 24.77 | 25.19 | 24.58 | 24.92 | 65,582 | -0.03(-0.12%) |
Jul 11, 2012 | 25.77 | 25.79 | 24.80 | 24.95 | 105,987 | -0.85(-3.29%) |
Jul 10, 2012 | 26.77 | 26.77 | 25.75 | 25.80 | 79,271 | -0.73(-2.75%) |
Jul 09, 2012 | 26.42 | 26.61 | 26.02 | 26.53 | 48,618 | +0.16(+0.61%) |
Jul 06, 2012 | 26.25 | 26.70 | 26.13 | 26.37 | 43,649 | -0.08(-0.30%) |
Jul 05, 2012 | 26.89 | 26.98 | 26.39 | 26.45 | 80,180 | -0.51(-1.89%) |
Jul 03, 2012 | 26.68 | 26.96 | 26.49 | 26.96 | 56,941 | +0.39(+1.47%) |
Jul 02, 2012 | 26.43 | 26.60 | 25.81 | 26.57 | 184,667 | +0.29(+1.10%) |
Jun 29, 2012 | 26.09 | 26.74 | 26.09 | 26.28 | 246,108 | +0.59(+2.30%) |
Jun 28, 2012 | 25.00 | 25.69 | 25.00 | 25.69 | 54,063 | +0.47(+1.86%) |
Jun 27, 2012 | 24.67 | 25.32 | 24.67 | 25.22 | 72,953 | +0.64(+2.60%) |
Jun 26, 2012 | 24.15 | 24.64 | 24.06 | 24.58 | 57,927 | +0.56(+2.33%) |
Jun 25, 2012 | 23.56 | 24.30 | 23.53 | 24.02 | 72,134 | +0.14(+0.59%) |
Jun 22, 2012 | 23.81 | 23.89 | 23.70 | 23.88 | 239,402 | +0.13(+0.55%) |
Jun 21, 2012 | 24.30 | 24.38 | 23.61 | 23.75 | 77,418 | -0.55(-2.26%) |
Jun 20, 2012 | 24.65 | 24.65 | 24.05 | 24.30 | 33,196 | -0.27(-1.10%) |
Jun 19, 2012 | 24.33 | 24.75 | 24.20 | 24.57 | 110,592 | +0.42(+1.74%) |
Jun 18, 2012 | 23.30 | 24.61 | 23.26 | 24.15 | 154,535 | +0.89(+3.83%) |
Jun 15, 2012 | 22.19 | 23.64 | 22.19 | 23.26 | 101,660 | +1.17(+5.30%) |
Jun 14, 2012 | 21.35 | 22.22 | 21.31 | 22.09 | 137,124 | +0.83(+3.90%) |
Jun 13, 2012 | 21.93 | 21.99 | 21.15 | 21.26 | 97,865 | -0.72(-3.28%) |
Jun 12, 2012 | 21.99 | 22.09 | 21.71 | 21.98 | 50,516 | +0.08(+0.37%) |
Jun 11, 2012 | 22.36 | 22.36 | 21.84 | 21.90 | 58,884 | -0.22(-0.99%) |
Jun 08, 2012 | 21.94 | 22.21 | 21.68 | 22.12 | 113,309 | +0.16(+0.73%) |
Jun 07, 2012 | 22.34 | 22.38 | 21.90 | 21.96 | 64,061 | -0.15(-0.68%) |
Jun 06, 2012 | 21.79 | 22.33 | 21.69 | 22.11 | 72,740 | +0.42(+1.94%) |
Jun 05, 2012 | 21.33 | 21.74 | 21.15 | 21.69 | 118,328 | +0.21(+0.98%) |
Jun 04, 2012 | 21.87 | 22.00 | 21.40 | 21.48 | 56,620 | -0.30(-1.38%) |
Jun 01, 2012 | 22.18 | 22.47 | 21.71 | 21.78 | 143,438 | -0.76(-3.37%) |
May 31, 2012 | 22.58 | 23.01 | 22.47 | 22.54 | 213,490 | +0.04(+0.18%) |
May 30, 2012 | 22.81 | 22.85 | 22.30 | 22.50 | 133,600 | -0.49(-2.13%) |
May 29, 2012 | 23.00 | 23.43 | 22.69 | 22.99 | 81,297 | +0.00(+0.00%) |
May 25, 2012 | 23.73 | 23.75 | 22.89 | 22.99 | 112,661 | -0.79(-3.32%) |
May 24, 2012 | 23.90 | 23.90 | 23.37 | 23.78 | 68,183 | -0.20(-0.83%) |
May 23, 2012 | 23.61 | 24.05 | 23.48 | 23.98 | 48,254 | +0.13(+0.55%) |
May 22, 2012 | 23.82 | 24.00 | 23.61 | 23.85 | 62,389 | +0.07(+0.29%) |
May 21, 2012 | 23.26 | 23.94 | 23.13 | 23.78 | 98,045 | +0.60(+2.59%) |
May 18, 2012 | 23.28 | 23.55 | 23.03 | 23.18 | 71,766 | -0.18(-0.77%) |
May 17, 2012 | 23.75 | 23.89 | 23.26 | 23.36 | 125,160 | -0.40(-1.68%) |
May 16, 2012 | 23.84 | 24.10 | 23.55 | 23.76 | 99,845 | +0.06(+0.25%) |
May 15, 2012 | 23.51 | 24.00 | 23.42 | 23.70 | 87,145 | +0.25(+1.07%) |
May 14, 2012 | 23.68 | 23.95 | 23.00 | 23.45 | 165,802 | -0.53(-2.21%) |
May 11, 2012 | 23.81 | 24.10 | 23.78 | 23.98 | 69,903 | -0.05(-0.21%) |
May 10, 2012 | 24.10 | 24.10 | 23.65 | 24.03 | 100,314 | +0.00(+0.00%) |
May 09, 2012 | 23.80 | 24.10 | 23.66 | 24.03 | 111,947 | -0.02(-0.08%) |
May 08, 2012 | 23.73 | 24.09 | 23.50 | 24.05 | 95,260 | +0.15(+0.63%) |
May 07, 2012 | 23.00 | 24.03 | 22.98 | 23.90 | 165,615 | +0.66(+2.84%) |
May 04, 2012 | 23.07 | 23.50 | 22.56 | 23.24 | 106,871 | +0.10(+0.43%) |
May 03, 2012 | 23.43 | 23.54 | 22.90 | 23.14 | 83,234 | -0.24(-1.03%) |
May 02, 2012 | 22.89 | 23.51 | 22.85 | 23.38 | 63,858 | +0.31(+1.34%) |
May 01, 2012 | 23.47 | 24.07 | 23.03 | 23.07 | 71,842 | -0.40(-1.70%) |
Apr 30, 2012 | 24.40 | 24.77 | 23.45 | 23.47 | 70,351 | -0.89(-3.65%) |
Apr 27, 2012 | 23.49 | 24.46 | 23.37 | 24.36 | 44,431 | +0.90(+3.84%) |
Apr 26, 2012 | 23.66 | 23.83 | 23.41 | 23.46 | 36,104 | -0.27(-1.14%) |
Apr 25, 2012 | 23.60 | 23.83 | 23.50 | 23.73 | 59,673 | +0.42(+1.80%) |
Apr 24, 2012 | 23.17 | 23.36 | 22.97 | 23.31 | 70,726 | +0.13(+0.56%) |
Apr 23, 2012 | 23.35 | 23.49 | 22.87 | 23.18 | 52,127 | -0.50(-2.11%) |
Apr 20, 2012 | 23.27 | 24.02 | 23.13 | 23.68 | 62,975 | +0.67(+2.91%) |
Apr 19, 2012 | 23.59 | 23.59 | 22.60 | 23.01 | 95,176 | -0.47(-2.00%) |
Apr 18, 2012 | 24.03 | 24.20 | 23.22 | 23.48 | 105,752 | -0.59(-2.45%) |
Apr 17, 2012 | 23.50 | 24.25 | 23.34 | 24.07 | 50,554 | +0.73(+3.13%) |
Apr 16, 2012 | 23.52 | 23.64 | 23.03 | 23.34 | 66,403 | -0.17(-0.72%) |
Apr 13, 2012 | 23.58 | 23.79 | 23.28 | 23.51 | 51,663 | -0.11(-0.47%) |
Apr 12, 2012 | 23.51 | 23.91 | 23.51 | 23.62 | 85,800 | +0.07(+0.30%) |
Apr 11, 2012 | 23.38 | 23.91 | 23.18 | 23.55 | 92,463 | +0.25(+1.07%) |
Apr 10, 2012 | 23.09 | 23.50 | 23.05 | 23.30 | 130,068 | +0.09(+0.39%) |
Apr 09, 2012 | 22.81 | 23.34 | 22.81 | 23.21 | 90,906 | -0.09(-0.39%) |
Apr 05, 2012 | 23.65 | 23.68 | 22.95 | 23.30 | 95,694 | -0.44(-1.85%) |
Apr 04, 2012 | 24.61 | 24.74 | 23.62 | 23.74 | 165,373 | -1.10(-4.43%) |
Apr 03, 2012 | 24.40 | 25.46 | 24.40 | 24.84 | 98,001 | +0.38(+1.55%) |
Apr 02, 2012 | 23.74 | 24.60 | 23.59 | 24.46 | 111,648 | +0.64(+2.69%) |
Mar 30, 2012 | 24.47 | 24.47 | 23.81 | 23.82 | 60,887 | -0.47(-1.93%) |
Mar 29, 2012 | 24.86 | 24.93 | 23.90 | 24.29 | 61,861 | -0.64(-2.57%) |
Mar 28, 2012 | 24.58 | 24.95 | 24.10 | 24.93 | 103,283 | +0.43(+1.76%) |
Mar 27, 2012 | 24.45 | 24.75 | 24.11 | 24.50 | 54,707 | +0.07(+0.29%) |
Mar 26, 2012 | 24.19 | 24.65 | 24.19 | 24.43 | 91,271 | +0.53(+2.22%) |
Mar 23, 2012 | 24.68 | 24.74 | 23.87 | 23.90 | 182,001 | -0.86(-3.47%) |
Mar 22, 2012 | 25.20 | 25.42 | 24.45 | 24.76 | 210,067 | -0.70(-2.75%) |
Mar 21, 2012 | 25.26 | 25.49 | 24.96 | 25.46 | 194,979 | +0.21(+0.83%) |
Mar 20, 2012 | 25.01 | 25.32 | 24.83 | 25.25 | 98,453 | +0.01(+0.04%) |
Mar 19, 2012 | 24.86 | 25.27 | 24.85 | 25.24 | 63,882 | +0.39(+1.57%) |
Mar 16, 2012 | 24.59 | 24.90 | 24.54 | 24.85 | 228,757 | +0.28(+1.14%) |
Mar 15, 2012 | 24.29 | 24.65 | 24.24 | 24.57 | 164,599 | +0.32(+1.32%) |
Mar 14, 2012 | 24.11 | 24.31 | 24.02 | 24.25 | 181,362 | +0.19(+0.79%) |
Mar 13, 2012 | 23.67 | 24.06 | 23.62 | 24.06 | 171,685 | +0.39(+1.65%) |
Mar 12, 2012 | 23.74 | 23.89 | 23.54 | 23.67 | 68,069 | -0.09(-0.38%) |
Mar 09, 2012 | 22.90 | 23.78 | 22.85 | 23.76 | 109,809 | +0.93(+4.07%) |
Mar 08, 2012 | 22.43 | 22.87 | 22.32 | 22.83 | 38,857 | +0.48(+2.15%) |
Mar 07, 2012 | 22.13 | 22.48 | 22.11 | 22.35 | 52,967 | +0.23(+1.04%) |
Mar 06, 2012 | 22.57 | 22.81 | 22.11 | 22.12 | 66,495 | -0.64(-2.81%) |
Mar 05, 2012 | 22.24 | 22.76 | 22.15 | 22.76 | 54,993 | +0.44(+1.97%) |
Mar 02, 2012 | 22.22 | 22.61 | 22.16 | 22.32 | 123,090 | +0.02(+0.09%) |
Mar 01, 2012 | 22.49 | 22.65 | 22.25 | 22.30 | 84,068 | -0.10(-0.45%) |
Feb 29, 2012 | 22.50 | 22.65 | 22.17 | 22.40 | 91,247 | -0.13(-0.58%) |
Feb 28, 2012 | 22.91 | 22.95 | 22.42 | 22.53 | 55,249 | -0.43(-1.87%) |
Feb 27, 2012 | 22.80 | 23.03 | 22.37 | 22.96 | 46,885 | +0.07(+0.31%) |
Feb 24, 2012 | 23.02 | 23.18 | 22.64 | 22.89 | 55,703 | -0.11(-0.48%) |
Feb 23, 2012 | 21.41 | 23.24 | 21.31 | 23.00 | 117,335 | +1.67(+7.83%) |
Feb 22, 2012 | 22.02 | 22.17 | 21.01 | 21.33 | 197,852 | -0.78(-3.53%) |
Feb 21, 2012 | 22.39 | 22.71 | 22.00 | 22.11 | 92,497 | -0.36(-1.60%) |
Feb 17, 2012 | 23.06 | 23.06 | 22.13 | 22.47 | 101,371 | -0.48(-2.09%) |
Feb 16, 2012 | 22.28 | 23.20 | 22.28 | 22.95 | 79,286 | +0.61(+2.73%) |
Feb 15, 2012 | 22.73 | 22.73 | 22.16 | 22.34 | 72,457 | -0.24(-1.06%) |
Feb 14, 2012 | 22.63 | 23.05 | 22.34 | 22.58 | 97,004 | -0.22(-0.96%) |
Feb 13, 2012 | 22.87 | 22.94 | 22.52 | 22.80 | 189,563 | +0.03(+0.13%) |
Feb 10, 2012 | 23.28 | 23.47 | 22.65 | 22.77 | 83,731 | -0.63(-2.69%) |
Feb 09, 2012 | 23.30 | 23.53 | 23.20 | 23.40 | 116,876 | +0.13(+0.56%) |
Feb 08, 2012 | 23.45 | 23.96 | 23.19 | 23.27 | 167,630 | -0.09(-0.39%) |
Feb 07, 2012 | 23.21 | 23.50 | 23.01 | 23.36 | 217,267 | +0.16(+0.69%) |
Feb 06, 2012 | 23.15 | 23.34 | 22.76 | 23.20 | 106,637 | -0.14(-0.60%) |
Feb 03, 2012 | 23.46 | 23.56 | 23.00 | 23.34 | 168,341 | +0.66(+2.91%) |
Feb 02, 2012 | 23.81 | 23.97 | 22.53 | 22.68 | 190,773 | -1.05(-4.42%) |
Feb 01, 2012 | 22.83 | 23.81 | 22.74 | 23.73 | 217,619 | +1.21(+5.37%) |
Jan 31, 2012 | 22.64 | 22.70 | 22.30 | 22.52 | 124,808 | -0.05(-0.22%) |
Jan 30, 2012 | 22.43 | 22.65 | 22.18 | 22.57 | 117,635 | +0.03(+0.13%) |
Jan 27, 2012 | 22.30 | 22.72 | 22.18 | 22.54 | 100,610 | +0.18(+0.81%) |
Jan 26, 2012 | 21.82 | 22.60 | 21.72 | 22.36 | 234,568 | +0.63(+2.90%) |
Jan 25, 2012 | 21.62 | 21.90 | 21.38 | 21.73 | 80,948 | +0.00(+0.00%) |
Jan 24, 2012 | 21.68 | 21.82 | 21.40 | 21.73 | 102,501 | -0.04(-0.18%) |
Jan 23, 2012 | 21.65 | 21.79 | 21.50 | 21.77 | 196,371 | +0.07(+0.32%) |
Jan 20, 2012 | 21.62 | 21.76 | 21.18 | 21.70 | 124,377 | -0.06(-0.28%) |
Jan 19, 2012 | 21.45 | 21.89 | 21.45 | 21.76 | 150,676 | +0.31(+1.45%) |
Jan 18, 2012 | 20.83 | 21.53 | 20.71 | 21.45 | 334,973 | +0.49(+2.34%) |
Jan 17, 2012 | 21.56 | 21.72 | 20.95 | 20.96 | 211,279 | -0.55(-2.56%) |
Jan 13, 2012 | 20.86 | 21.91 | 20.78 | 21.51 | 202,649 | +0.42(+1.99%) |
Jan 12, 2012 | 22.36 | 22.37 | 20.63 | 21.09 | 564,040 | -1.22(-5.47%) |
Jan 11, 2012 | 22.36 | 23.13 | 21.98 | 22.31 | 270,321 | -0.08(-0.36%) |
Jan 10, 2012 | 24.00 | 24.08 | 21.50 | 22.39 | 412,982 | -1.47(-6.16%) |
Jan 09, 2012 | 24.01 | 24.77 | 22.07 | 23.86 | 396,763 | -0.13(-0.54%) |
Jan 06, 2012 | 23.85 | 24.04 | 23.56 | 23.99 | 115,054 | +0.12(+0.50%) |
Jan 05, 2012 | 24.06 | 24.23 | 23.77 | 23.87 | 194,529 | -0.29(-1.20%) |
Jan 04, 2012 | 24.29 | 24.66 | 24.00 | 24.16 | 211,000 | -1.33(-5.22%) |
Dec 30, 2011 | 25.39 | 25.72 | 25.28 | 25.49 | 56,370 | -0.01(-0.04%) |
Dec 29, 2011 | 25.80 | 25.92 | 25.13 | 25.50 | 98,469 | -0.30(-1.16%) |
Dec 28, 2011 | 25.42 | 26.15 | 25.39 | 25.80 | 107,545 | +0.42(+1.65%) |
Dec 27, 2011 | 24.68 | 25.40 | 24.45 | 25.38 | 103,071 | +0.66(+2.67%) |
Dec 23, 2011 | 24.51 | 25.17 | 24.38 | 24.72 | 95,870 | +0.43(+1.77%) |
Dec 21, 2011 | 23.12 | 24.36 | 22.75 | 24.29 | 146,352 | +1.07(+4.61%) |
Dec 20, 2011 | 23.23 | 23.68 | 23.00 | 23.22 | 231,050 | +0.43(+1.89%) |
Dec 19, 2011 | 23.70 | 24.03 | 22.73 | 22.79 | 130,089 | -0.83(-3.51%) |
Dec 16, 2011 | 23.85 | 24.04 | 23.42 | 23.62 | 157,875 | -0.39(-1.62%) |
Dec 15, 2011 | 24.42 | 24.42 | 23.65 | 24.01 | 138,515 | -0.10(-0.41%) |
Dec 14, 2011 | 23.77 | 24.30 | 23.65 | 24.11 | 176,552 | +0.21(+0.88%) |
Dec 13, 2011 | 24.48 | 24.75 | 23.78 | 23.90 | 185,200 | -0.27(-1.12%) |
Dec 12, 2011 | 24.19 | 24.20 | 23.55 | 24.17 | 97,399 | -0.20(-0.82%) |
Dec 09, 2011 | 23.18 | 24.57 | 23.12 | 24.37 | 77,747 | +1.19(+5.13%) |
Dec 08, 2011 | 23.80 | 23.90 | 23.15 | 23.18 | 45,285 | -0.78(-3.26%) |
Dec 07, 2011 | 24.31 | 24.31 | 23.41 | 23.96 | 73,715 | -0.44(-1.80%) |
Dec 06, 2011 | 24.83 | 25.28 | 24.23 | 24.40 | 126,165 | -0.29(-1.17%) |
Dec 05, 2011 | 23.88 | 25.24 | 23.79 | 24.69 | 320,918 | +1.08(+4.57%) |
Dec 02, 2011 | 23.48 | 23.71 | 23.20 | 23.61 | 142,784 | +0.44(+1.90%) |
Dec 01, 2011 | 23.61 | 24.12 | 23.17 | 23.17 | 124,059 | -0.36(-1.53%) |
Nov 30, 2011 | 23.38 | 24.01 | 23.26 | 23.53 | 227,585 | +0.87(+3.84%) |
Nov 29, 2011 | 22.09 | 22.70 | 21.96 | 22.66 | 183,193 | +0.55(+2.49%) |
Nov 28, 2011 | 21.23 | 22.27 | 21.23 | 22.11 | 92,471 | +1.38(+6.66%) |
Nov 25, 2011 | 20.89 | 20.97 | 20.65 | 20.73 | 34,878 | -0.23(-1.10%) |
Nov 23, 2011 | 21.25 | 21.32 | 20.56 | 20.96 | 120,166 | -0.40(-1.87%) |
Nov 22, 2011 | 21.26 | 21.51 | 21.08 | 21.36 | 90,807 | +0.11(+0.52%) |
Nov 21, 2011 | 21.57 | 21.63 | 21.20 | 21.25 | 74,091 | -0.68(-3.10%) |
Nov 18, 2011 | 22.22 | 22.39 | 21.77 | 21.93 | 79,967 | -0.28(-1.26%) |
Nov 17, 2011 | 22.45 | 22.64 | 22.04 | 22.21 | 109,887 | -0.29(-1.29%) |
Nov 16, 2011 | 22.60 | 22.78 | 22.29 | 22.50 | 123,243 | -0.25(-1.10%) |
Nov 15, 2011 | 21.57 | 23.00 | 21.57 | 22.75 | 239,374 | +1.02(+4.69%) |
Nov 14, 2011 | 22.00 | 22.42 | 21.70 | 21.73 | 120,099 | -0.11(-0.50%) |
Nov 11, 2011 | 21.71 | 21.97 | 21.53 | 21.84 | 59,142 | +0.26(+1.20%) |
Nov 10, 2011 | 21.66 | 21.95 | 21.17 | 21.58 | 77,248 | +0.08(+0.37%) |
Nov 09, 2011 | 22.28 | 22.45 | 21.40 | 21.50 | 97,760 | -1.31(-5.74%) |
Nov 08, 2011 | 22.62 | 23.13 | 22.20 | 22.81 | 123,945 | +0.42(+1.88%) |
Nov 07, 2011 | 22.11 | 22.59 | 21.95 | 22.39 | 62,854 | +0.25(+1.13%) |
Nov 04, 2011 | 22.42 | 22.42 | 21.59 | 22.14 | 140,152 | -0.75(-3.28%) |
Nov 03, 2011 | 22.47 | 23.34 | 21.88 | 22.89 | 162,891 | +0.73(+3.29%) |
Nov 02, 2011 | 22.03 | 22.35 | 21.75 | 22.16 | 95,980 | +0.44(+2.03%) |
Nov 01, 2011 | 21.18 | 21.86 | 21.01 | 21.72 | 171,735 | -0.08(-0.37%) |
Oct 31, 2011 | 22.19 | 22.42 | 21.61 | 21.80 | 142,135 | -0.69(-3.07%) |
Oct 28, 2011 | 22.49 | 23.00 | 22.43 | 22.49 | 162,276 | -0.37(-1.62%) |
Oct 27, 2011 | 22.21 | 23.04 | 22.00 | 22.86 | 261,302 | +1.15(+5.30%) |
Oct 26, 2011 | 22.08 | 22.47 | 21.11 | 21.71 | 253,953 | -0.58(-2.60%) |
Oct 25, 2011 | 22.32 | 22.80 | 22.14 | 22.29 | 176,110 | -0.20(-0.89%) |
Oct 24, 2011 | 23.00 | 23.13 | 22.41 | 22.49 | 186,889 | -0.51(-2.22%) |
Oct 21, 2011 | 23.29 | 23.36 | 22.47 | 23.00 | 338,473 | +0.03(+0.13%) |
Oct 20, 2011 | 22.74 | 23.51 | 22.31 | 22.97 | 187,037 | +0.28(+1.23%) |
Oct 19, 2011 | 22.56 | 23.28 | 22.47 | 22.69 | 271,002 | +0.21(+0.93%) |
Oct 18, 2011 | 22.21 | 22.84 | 21.78 | 22.48 | 281,490 | +0.33(+1.49%) |
Oct 17, 2011 | 22.75 | 22.75 | 22.11 | 22.15 | 157,143 | -0.61(-2.68%) |
Oct 14, 2011 | 22.41 | 23.00 | 22.17 | 22.76 | 282,683 | +0.66(+2.99%) |
Oct 13, 2011 | 20.29 | 22.20 | 20.29 | 22.10 | 354,732 | +1.62(+7.91%) |
Oct 12, 2011 | 19.96 | 20.58 | 19.91 | 20.48 | 246,987 | +0.66(+3.33%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.35 | 19.82 | 367,361 | +0.36(+1.85%) |
Oct 10, 2011 | 19.94 | 20.69 | 19.25 | 19.46 | 442,258 | -0.14(-0.71%) |
Oct 07, 2011 | 19.88 | 20.05 | 19.21 | 19.60 | 167,772 | -0.20(-1.01%) |
Oct 06, 2011 | 20.06 | 20.10 | 19.50 | 19.80 | 278,509 | -0.87(-4.21%) |
Oct 05, 2011 | 20.35 | 21.18 | 20.11 | 20.67 | 199,100 | +0.44(+2.17%) |
Oct 04, 2011 | 17.82 | 20.30 | 17.82 | 20.23 | 200,030 | +2.23(+12.39%) |
Oct 03, 2011 | 17.76 | 18.26 | 17.56 | 18.00 | 226,869 | +0.44(+2.51%) |
Sep 30, 2011 | 17.88 | 18.23 | 17.52 | 17.56 | 106,323 | -0.55(-3.04%) |
Sep 29, 2011 | 18.38 | 18.38 | 17.76 | 18.11 | 174,897 | +0.01(+0.06%) |
Sep 28, 2011 | 18.83 | 18.83 | 17.95 | 18.10 | 181,517 | -0.76(-4.03%) |
Sep 27, 2011 | 18.98 | 18.98 | 18.66 | 18.86 | 149,563 | +0.24(+1.29%) |
Sep 26, 2011 | 19.15 | 19.15 | 17.90 | 18.62 | 295,167 | -0.36(-1.90%) |
Sep 23, 2011 | 18.91 | 19.37 | 18.80 | 18.98 | 302,258 | +0.05(+0.26%) |
Sep 22, 2011 | 17.56 | 19.00 | 17.51 | 18.93 | 240,795 | +0.67(+3.67%) |
Sep 21, 2011 | 18.61 | 18.89 | 18.24 | 18.26 | 139,406 | -0.38(-2.04%) |
Sep 20, 2011 | 19.67 | 19.98 | 18.50 | 18.64 | 139,630 | -1.04(-5.28%) |
Sep 19, 2011 | 19.70 | 19.96 | 19.48 | 19.68 | 144,344 | -0.23(-1.16%) |
Sep 16, 2011 | 20.21 | 20.37 | 19.75 | 19.91 | 100,611 | -0.18(-0.90%) |
Sep 15, 2011 | 20.28 | 20.42 | 19.94 | 20.09 | 102,398 | -0.06(-0.30%) |
Sep 14, 2011 | 20.24 | 20.39 | 19.78 | 20.15 | 126,607 | +0.04(+0.20%) |
Sep 13, 2011 | 20.17 | 20.36 | 19.75 | 20.11 | 145,702 | +0.10(+0.50%) |
Sep 12, 2011 | 19.54 | 20.16 | 19.37 | 20.01 | 198,944 | +0.20(+1.01%) |
Sep 09, 2011 | 20.28 | 20.28 | 19.38 | 19.81 | 223,833 | -0.54(-2.65%) |
Sep 08, 2011 | 20.37 | 20.56 | 20.20 | 20.35 | 143,701 | -0.03(-0.15%) |
Sep 07, 2011 | 19.72 | 20.64 | 19.72 | 20.38 | 408,204 | +1.00(+5.16%) |
Sep 06, 2011 | 18.66 | 19.45 | 18.58 | 19.38 | 185,149 | +0.23(+1.20%) |
Sep 02, 2011 | 18.97 | 19.53 | 18.54 | 19.15 | 199,817 | -0.21(-1.08%) |