Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.73 | 26.79 | 26.32 | 26.61 | 190,375 | -0.09(-0.33%) |
Oct 26, 2012 | 26.63 | 26.70 | 26.70 | 26.70 | 159,494 | +0.12(+0.46%) |
Oct 25, 2012 | 26.68 | 27.05 | 26.45 | 26.57 | 165,496 | +0.03(+0.10%) |
Oct 24, 2012 | 26.77 | 26.98 | 26.44 | 26.55 | 193,441 | +0.04(+0.13%) |
Oct 23, 2012 | 26.61 | 26.82 | 26.21 | 26.51 | 348,349 | -0.26(-0.98%) |
Oct 19, 2012 | 27.28 | 27.31 | 26.62 | 26.77 | 237,537 | -0.70(-2.55%) |
Oct 18, 2012 | 27.24 | 27.79 | 27.19 | 27.47 | 221,603 | +0.15(+0.54%) |
Oct 17, 2012 | 27.02 | 27.36 | 26.97 | 27.33 | 308,577 | +0.37(+1.36%) |
Oct 16, 2012 | 26.63 | 26.98 | 26.59 | 26.96 | 332,431 | +0.48(+1.82%) |
Oct 15, 2012 | 26.14 | 26.48 | 26.01 | 26.48 | 198,077 | +0.40(+1.54%) |
Oct 12, 2012 | 26.14 | 26.25 | 26.00 | 26.07 | 242,525 | -0.11(-0.43%) |
Oct 11, 2012 | 26.53 | 26.96 | 26.07 | 26.19 | 269,487 | +0.10(+0.37%) |
Oct 10, 2012 | 26.00 | 26.16 | 25.84 | 26.09 | 275,245 | +0.17(+0.64%) |
Oct 09, 2012 | 26.26 | 26.50 | 25.87 | 25.93 | 685,784 | -0.50(-1.90%) |
Oct 08, 2012 | 26.68 | 26.83 | 26.42 | 26.43 | 261,079 | -0.43(-1.59%) |
Oct 05, 2012 | 26.59 | 26.96 | 26.59 | 26.86 | 361,958 | +0.46(+1.75%) |
Oct 04, 2012 | 26.25 | 26.39 | 26.00 | 26.39 | 335,557 | +0.33(+1.27%) |
Oct 03, 2012 | 26.26 | 26.40 | 25.93 | 26.06 | 303,794 | -0.10(-0.37%) |
Oct 02, 2012 | 26.93 | 26.93 | 26.14 | 26.16 | 552,409 | -0.64(-2.38%) |
Oct 01, 2012 | 26.83 | 27.18 | 26.53 | 26.80 | 587,316 | +0.02(+0.06%) |
Sep 28, 2012 | 26.27 | 26.79 | 25.88 | 26.78 | 788,483 | +0.40(+1.52%) |
Sep 27, 2012 | 26.96 | 27.92 | 26.08 | 26.38 | 2,618,132 | -2.76(-9.47%) |
Sep 26, 2012 | 29.14 | 29.21 | 28.66 | 29.13 | 419,998 | +0.16(+0.54%) |
Sep 25, 2012 | 29.68 | 29.77 | 28.95 | 28.98 | 392,288 | -0.66(-2.24%) |
Sep 24, 2012 | 29.47 | 29.78 | 29.15 | 29.64 | 217,882 | -0.03(-0.12%) |
Sep 21, 2012 | 30.06 | 30.13 | 29.48 | 29.68 | 300,008 | +0.03(+0.12%) |
Sep 20, 2012 | 29.40 | 29.69 | 29.06 | 29.64 | 226,712 | +0.08(+0.27%) |
Sep 19, 2012 | 29.46 | 29.76 | 29.36 | 29.56 | 173,428 | +0.12(+0.42%) |
Sep 18, 2012 | 29.25 | 29.45 | 29.01 | 29.44 | 185,847 | +0.15(+0.51%) |
Sep 17, 2012 | 29.45 | 29.45 | 29.16 | 29.29 | 211,745 | -0.34(-1.15%) |
Sep 14, 2012 | 29.49 | 29.87 | 29.46 | 29.63 | 249,628 | +0.27(+0.92%) |
Sep 13, 2012 | 29.09 | 29.57 | 28.88 | 29.36 | 346,153 | +0.24(+0.84%) |
Sep 12, 2012 | 29.23 | 29.29 | 28.65 | 29.12 | 475,611 | -0.10(-0.33%) |
Sep 11, 2012 | 28.78 | 29.26 | 28.60 | 29.21 | 250,412 | +0.33(+1.15%) |
Sep 10, 2012 | 28.58 | 29.00 | 28.51 | 28.88 | 273,912 | +0.25(+0.88%) |
Sep 07, 2012 | 28.38 | 28.75 | 28.16 | 28.63 | 336,010 | +0.39(+1.39%) |
Sep 06, 2012 | 27.18 | 28.24 | 27.14 | 28.24 | 318,049 | +1.27(+4.69%) |
Sep 05, 2012 | 26.82 | 27.18 | 26.65 | 26.97 | 300,566 | +0.06(+0.23%) |
Sep 04, 2012 | 26.59 | 26.91 | 26.29 | 26.91 | 248,313 | +0.37(+1.38%) |
Aug 31, 2012 | 26.57 | 26.62 | 26.28 | 26.54 | 147,613 | +0.15(+0.56%) |
Aug 30, 2012 | 26.39 | 26.51 | 26.28 | 26.39 | 216,109 | -0.09(-0.33%) |
Aug 29, 2012 | 26.02 | 26.54 | 25.91 | 26.48 | 195,129 | +0.64(+2.47%) |
Aug 27, 2012 | 26.04 | 26.06 | 25.71 | 25.84 | 164,634 | -0.14(-0.54%) |
Aug 24, 2012 | 25.85 | 26.18 | 25.80 | 25.98 | 132,629 | -0.01(-0.03%) |
Aug 23, 2012 | 26.18 | 26.25 | 25.90 | 25.99 | 212,150 | -0.18(-0.70%) |
Aug 22, 2012 | 26.10 | 26.21 | 25.88 | 26.18 | 139,957 | +0.05(+0.20%) |
Aug 21, 2012 | 26.39 | 26.60 | 26.04 | 26.12 | 203,066 | -0.19(-0.73%) |
Aug 20, 2012 | 26.24 | 26.38 | 26.09 | 26.32 | 157,412 | -0.08(-0.30%) |
Aug 17, 2012 | 26.06 | 26.40 | 26.06 | 26.39 | 155,369 | +0.27(+1.04%) |
Aug 16, 2012 | 25.59 | 26.15 | 25.40 | 26.12 | 186,957 | +0.45(+1.77%) |
Aug 15, 2012 | 25.32 | 25.69 | 25.29 | 25.67 | 208,982 | +0.24(+0.96%) |
Aug 14, 2012 | 25.85 | 26.02 | 25.39 | 25.42 | 275,384 | -0.33(-1.29%) |
Aug 13, 2012 | 26.17 | 26.22 | 25.51 | 25.76 | 190,921 | -0.48(-1.83%) |
Aug 10, 2012 | 26.18 | 26.30 | 26.01 | 26.24 | 214,176 | +0.03(+0.13%) |
Aug 09, 2012 | 26.25 | 26.40 | 26.13 | 26.20 | 168,799 | -0.03(-0.13%) |
Aug 08, 2012 | 26.13 | 26.36 | 26.11 | 26.24 | 239,313 | +0.05(+0.20%) |
Aug 07, 2012 | 25.92 | 26.36 | 25.92 | 26.18 | 317,136 | +0.34(+1.32%) |
Aug 06, 2012 | 25.56 | 26.00 | 25.53 | 25.84 | 264,012 | +0.24(+0.92%) |
Aug 03, 2012 | 25.32 | 25.75 | 25.20 | 25.61 | 281,319 | +0.76(+3.06%) |
Aug 02, 2012 | 24.81 | 25.07 | 24.66 | 24.85 | 786,148 | -0.19(-0.77%) |
Aug 01, 2012 | 25.59 | 25.74 | 25.04 | 25.04 | 470,918 | -0.46(-1.81%) |
Jul 31, 2012 | 25.48 | 25.74 | 25.42 | 25.50 | 414,106 | -0.09(-0.34%) |
Jul 30, 2012 | 25.52 | 25.78 | 25.45 | 25.59 | 271,917 | +0.04(+0.17%) |
Jul 27, 2012 | 24.81 | 25.61 | 24.81 | 25.55 | 260,750 | +0.81(+3.28%) |
Jul 26, 2012 | 25.13 | 25.28 | 24.59 | 24.74 | 381,812 | -0.01(-0.04%) |
Jul 25, 2012 | 25.01 | 25.01 | 24.53 | 24.74 | 278,150 | -0.10(-0.39%) |
Jul 24, 2012 | 24.94 | 24.94 | 24.56 | 24.84 | 497,272 | -0.11(-0.45%) |
Jul 23, 2012 | 24.88 | 25.19 | 24.73 | 24.95 | 257,789 | -0.38(-1.48%) |
Jul 20, 2012 | 25.40 | 25.95 | 25.29 | 25.33 | 343,849 | -0.31(-1.23%) |
Jul 19, 2012 | 25.61 | 25.77 | 25.38 | 25.64 | 274,770 | +0.04(+0.17%) |
Jul 18, 2012 | 25.23 | 25.63 | 25.23 | 25.60 | 229,247 | +0.22(+0.86%) |
Jul 17, 2012 | 25.49 | 25.63 | 25.17 | 25.38 | 426,216 | +0.02(+0.07%) |
Jul 16, 2012 | 25.95 | 26.11 | 25.25 | 25.36 | 501,475 | -0.69(-2.65%) |
Jul 13, 2012 | 26.11 | 26.57 | 25.99 | 26.05 | 268,616 | -0.03(-0.10%) |
Jul 12, 2012 | 25.98 | 26.26 | 25.72 | 26.08 | 343,268 | -0.18(-0.70%) |
Jul 11, 2012 | 26.34 | 26.45 | 26.00 | 26.26 | 550,144 | -0.14(-0.53%) |
Jul 10, 2012 | 26.72 | 27.05 | 26.28 | 26.40 | 437,406 | -0.21(-0.80%) |
Jul 09, 2012 | 26.69 | 26.75 | 26.33 | 26.62 | 401,023 | -0.13(-0.49%) |
Jul 06, 2012 | 26.83 | 26.99 | 26.55 | 26.75 | 335,024 | -0.29(-1.06%) |
Jul 05, 2012 | 27.06 | 27.29 | 26.80 | 27.03 | 262,020 | -0.19(-0.70%) |
Jul 03, 2012 | 26.61 | 27.23 | 26.52 | 27.23 | 268,989 | +0.57(+2.16%) |
Jul 02, 2012 | 26.75 | 26.88 | 26.27 | 26.65 | 366,322 | -0.07(-0.26%) |
Jun 29, 2012 | 26.97 | 26.97 | 26.51 | 26.72 | 413,609 | +0.35(+1.32%) |
Jun 28, 2012 | 26.52 | 26.65 | 25.95 | 26.37 | 377,064 | -0.38(-1.43%) |
Jun 27, 2012 | 26.70 | 27.02 | 26.59 | 26.76 | 399,185 | -0.28(-1.03%) |
Jun 26, 2012 | 25.76 | 27.23 | 25.49 | 27.03 | 1,190,168 | +2.03(+8.11%) |
Jun 25, 2012 | 25.06 | 25.45 | 24.94 | 25.01 | 556,815 | -0.44(-1.74%) |
Jun 22, 2012 | 25.82 | 25.96 | 25.32 | 25.45 | 2,264,994 | -0.17(-0.68%) |
Jun 21, 2012 | 26.60 | 26.66 | 25.62 | 25.62 | 343,689 | -1.12(-4.20%) |
Jun 20, 2012 | 26.54 | 27.27 | 26.49 | 26.75 | 387,271 | +0.04(+0.16%) |
Jun 19, 2012 | 26.33 | 26.79 | 26.20 | 26.70 | 627,292 | +0.57(+2.16%) |
Jun 18, 2012 | 25.97 | 26.27 | 25.92 | 26.14 | 398,200 | -0.02(-0.07%) |
Jun 15, 2012 | 26.31 | 26.42 | 26.07 | 26.16 | 702,113 | -0.08(-0.30%) |
Jun 14, 2012 | 26.48 | 26.75 | 26.22 | 26.23 | 371,769 | -0.28(-1.05%) |
Jun 13, 2012 | 26.77 | 26.96 | 26.49 | 26.51 | 422,750 | -0.29(-1.07%) |
Jun 12, 2012 | 26.99 | 27.06 | 26.43 | 26.80 | 473,108 | +0.02(+0.06%) |
Jun 11, 2012 | 27.63 | 27.80 | 26.77 | 26.78 | 322,982 | -0.50(-1.85%) |
Jun 08, 2012 | 26.84 | 27.29 | 26.32 | 27.29 | 193,772 | +0.34(+1.26%) |
Jun 07, 2012 | 27.03 | 27.24 | 26.82 | 26.95 | 377,211 | +0.26(+0.98%) |
Jun 06, 2012 | 26.16 | 26.69 | 26.16 | 26.69 | 292,165 | +0.75(+2.89%) |
Jun 05, 2012 | 25.71 | 26.01 | 25.42 | 25.94 | 263,119 | +0.03(+0.10%) |
Jun 04, 2012 | 26.09 | 26.16 | 25.54 | 25.91 | 402,733 | -0.18(-0.70%) |
Jun 01, 2012 | 25.82 | 26.15 | 25.28 | 26.09 | 640,093 | -0.37(-1.38%) |
May 31, 2012 | 26.65 | 27.03 | 26.19 | 26.46 | 318,702 | -0.27(-1.01%) |
May 30, 2012 | 27.14 | 27.23 | 26.69 | 26.73 | 207,839 | -0.77(-2.79%) |
May 29, 2012 | 27.24 | 27.62 | 27.06 | 27.50 | 119,635 | +0.58(+2.17%) |
May 25, 2012 | 27.05 | 27.08 | 26.78 | 26.91 | 146,641 | -0.20(-0.74%) |
May 24, 2012 | 26.96 | 27.11 | 26.61 | 27.11 | 172,079 | +0.23(+0.84%) |
May 23, 2012 | 26.26 | 26.93 | 26.09 | 26.89 | 212,488 | +0.32(+1.21%) |
May 22, 2012 | 26.89 | 27.11 | 26.41 | 26.56 | 275,304 | -0.45(-1.68%) |
May 21, 2012 | 26.18 | 27.09 | 26.11 | 27.02 | 287,826 | +0.92(+3.54%) |
May 18, 2012 | 26.23 | 26.45 | 25.98 | 26.09 | 518,373 | -0.18(-0.70%) |
May 17, 2012 | 27.45 | 27.45 | 26.23 | 26.28 | 429,919 | -1.19(-4.34%) |
May 16, 2012 | 27.63 | 27.83 | 27.24 | 27.47 | 409,256 | -0.03(-0.13%) |
May 15, 2012 | 27.41 | 27.95 | 27.26 | 27.50 | 583,571 | +0.06(+0.22%) |
May 14, 2012 | 27.47 | 27.69 | 27.23 | 27.44 | 282,352 | -0.29(-1.04%) |
May 11, 2012 | 27.64 | 27.84 | 27.51 | 27.73 | 297,874 | -0.16(-0.56%) |
May 10, 2012 | 27.98 | 28.12 | 27.62 | 27.89 | 271,885 | +0.10(+0.38%) |
May 09, 2012 | 27.82 | 28.10 | 27.60 | 27.78 | 432,496 | -0.47(-1.66%) |
May 08, 2012 | 27.53 | 28.32 | 27.45 | 28.25 | 666,203 | +0.44(+1.60%) |
May 07, 2012 | 27.30 | 27.91 | 27.12 | 27.81 | 366,551 | +0.36(+1.30%) |
May 04, 2012 | 27.71 | 27.71 | 27.18 | 27.45 | 485,962 | -0.43(-1.53%) |
May 03, 2012 | 28.55 | 28.63 | 27.85 | 27.88 | 424,855 | -0.80(-2.79%) |
May 02, 2012 | 28.16 | 28.68 | 28.02 | 28.68 | 432,123 | +0.28(+0.98%) |
May 01, 2012 | 28.63 | 28.98 | 28.38 | 28.40 | 527,839 | -0.23(-0.82%) |
Apr 30, 2012 | 28.77 | 28.77 | 28.20 | 28.64 | 490,801 | -0.10(-0.36%) |
Apr 27, 2012 | 28.61 | 28.93 | 28.32 | 28.74 | 311,923 | +0.23(+0.82%) |
Apr 26, 2012 | 28.50 | 28.68 | 28.18 | 28.50 | 227,217 | -0.03(-0.12%) |
Apr 25, 2012 | 28.29 | 28.64 | 28.17 | 28.54 | 339,646 | +0.55(+1.96%) |
Apr 24, 2012 | 27.75 | 28.20 | 27.60 | 27.99 | 250,712 | +0.19(+0.67%) |
Apr 23, 2012 | 27.85 | 27.93 | 27.38 | 27.80 | 326,469 | -0.62(-2.20%) |
Apr 20, 2012 | 28.43 | 28.68 | 28.24 | 28.43 | 362,980 | +0.30(+1.08%) |
Apr 19, 2012 | 28.00 | 28.15 | 27.60 | 28.13 | 415,039 | +0.14(+0.50%) |
Apr 18, 2012 | 27.93 | 28.13 | 27.78 | 27.99 | 329,833 | -0.13(-0.46%) |
Apr 17, 2012 | 28.20 | 28.40 | 28.12 | 28.12 | 285,044 | +0.21(+0.75%) |
Apr 16, 2012 | 27.97 | 28.04 | 27.54 | 27.91 | 367,261 | +0.00(+0.00%) |
Apr 13, 2012 | 28.08 | 28.30 | 27.83 | 27.91 | 514,082 | -0.15(-0.53%) |
Apr 12, 2012 | 27.72 | 28.20 | 27.59 | 28.06 | 468,758 | +0.43(+1.54%) |
Apr 11, 2012 | 27.51 | 27.63 | 27.21 | 27.63 | 400,691 | +0.45(+1.66%) |
Apr 10, 2012 | 27.80 | 27.91 | 27.01 | 27.18 | 421,945 | -0.66(-2.37%) |
Apr 09, 2012 | 27.56 | 27.87 | 27.46 | 27.84 | 503,453 | -0.23(-0.83%) |
Apr 05, 2012 | 28.06 | 28.35 | 27.93 | 28.07 | 347,761 | -0.16(-0.58%) |
Apr 04, 2012 | 28.34 | 28.42 | 28.00 | 28.24 | 284,999 | -0.45(-1.57%) |
Apr 03, 2012 | 28.72 | 28.85 | 28.44 | 28.69 | 357,011 | -0.03(-0.09%) |
Apr 02, 2012 | 28.60 | 28.82 | 27.91 | 28.72 | 843,802 | +0.22(+0.76%) |
Mar 30, 2012 | 28.92 | 29.06 | 28.20 | 28.50 | 497,776 | -0.08(-0.27%) |
Mar 29, 2012 | 27.48 | 28.99 | 27.08 | 28.58 | 1,186,244 | +1.09(+3.98%) |
Mar 28, 2012 | 27.36 | 27.67 | 27.04 | 27.48 | 629,327 | +0.05(+0.19%) |
Mar 27, 2012 | 27.64 | 27.73 | 27.38 | 27.43 | 396,472 | -0.14(-0.50%) |
Mar 26, 2012 | 27.34 | 27.57 | 27.19 | 27.57 | 592,265 | +0.54(+1.99%) |
Mar 23, 2012 | 26.68 | 27.14 | 26.44 | 27.03 | 224,475 | +0.36(+1.37%) |
Mar 22, 2012 | 26.55 | 26.75 | 26.29 | 26.67 | 448,540 | -0.16(-0.58%) |
Mar 21, 2012 | 26.86 | 27.08 | 26.75 | 26.82 | 324,636 | -0.05(-0.19%) |
Mar 20, 2012 | 26.86 | 27.06 | 26.61 | 26.88 | 278,619 | -0.30(-1.09%) |
Mar 19, 2012 | 27.08 | 27.46 | 26.88 | 27.17 | 391,751 | +0.12(+0.45%) |
Mar 16, 2012 | 27.27 | 27.40 | 26.96 | 27.05 | 526,184 | -0.10(-0.38%) |
Mar 15, 2012 | 26.98 | 27.27 | 26.85 | 27.15 | 521,380 | +0.20(+0.74%) |
Mar 14, 2012 | 26.75 | 27.02 | 26.75 | 26.95 | 429,854 | +0.13(+0.49%) |
Mar 13, 2012 | 26.77 | 27.14 | 26.76 | 26.82 | 675,278 | +0.24(+0.91%) |
Mar 12, 2012 | 26.82 | 26.86 | 26.50 | 26.58 | 259,457 | -0.15(-0.55%) |
Mar 09, 2012 | 26.31 | 26.96 | 26.18 | 26.73 | 383,618 | +0.37(+1.42%) |
Mar 08, 2012 | 26.29 | 26.43 | 25.91 | 26.35 | 221,486 | +0.33(+1.27%) |
Mar 07, 2012 | 25.55 | 26.08 | 25.43 | 26.02 | 638,125 | +0.62(+2.46%) |
Mar 06, 2012 | 25.61 | 26.16 | 25.23 | 25.40 | 785,004 | -0.10(-0.37%) |
Mar 05, 2012 | 25.37 | 25.69 | 25.14 | 25.50 | 786,892 | +0.02(+0.07%) |
Mar 02, 2012 | 26.40 | 26.55 | 25.42 | 25.48 | 560,852 | -0.89(-3.36%) |
Mar 01, 2012 | 26.32 | 26.73 | 25.97 | 26.36 | 377,670 | +0.21(+0.80%) |
Feb 29, 2012 | 26.78 | 26.93 | 26.13 | 26.16 | 375,947 | -0.52(-1.95%) |
Feb 28, 2012 | 26.71 | 27.45 | 26.65 | 26.68 | 677,669 | +0.00(+0.00%) |
Feb 27, 2012 | 26.29 | 26.76 | 25.83 | 26.68 | 473,855 | +0.14(+0.52%) |
Feb 24, 2012 | 26.57 | 26.81 | 26.45 | 26.54 | 296,797 | -0.11(-0.42%) |
Feb 23, 2012 | 26.42 | 26.75 | 26.21 | 26.65 | 485,925 | +0.20(+0.75%) |
Feb 22, 2012 | 26.38 | 26.68 | 26.32 | 26.45 | 499,334 | -0.05(-0.20%) |
Feb 21, 2012 | 26.89 | 26.89 | 26.39 | 26.50 | 534,118 | -0.29(-1.07%) |
Feb 17, 2012 | 26.75 | 26.87 | 26.60 | 26.79 | 379,348 | +0.11(+0.42%) |
Feb 16, 2012 | 25.96 | 26.75 | 25.82 | 26.68 | 536,500 | +0.64(+2.47%) |
Feb 15, 2012 | 25.68 | 26.08 | 25.57 | 26.03 | 615,663 | +0.42(+1.63%) |
Feb 14, 2012 | 25.62 | 26.08 | 25.30 | 25.62 | 387,139 | -0.20(-0.77%) |
Feb 13, 2012 | 25.42 | 25.91 | 25.42 | 25.82 | 407,209 | +0.62(+2.45%) |
Feb 10, 2012 | 25.52 | 25.54 | 24.96 | 25.20 | 621,865 | -0.61(-2.35%) |
Feb 09, 2012 | 25.90 | 26.10 | 25.52 | 25.81 | 225,201 | +0.00(+0.00%) |
Feb 08, 2012 | 25.67 | 26.04 | 25.63 | 25.81 | 324,540 | +0.16(+0.64%) |
Feb 07, 2012 | 25.83 | 25.98 | 25.60 | 25.64 | 387,404 | -0.18(-0.69%) |
Feb 06, 2012 | 25.86 | 26.05 | 25.63 | 25.82 | 273,115 | -0.13(-0.50%) |
Feb 03, 2012 | 25.99 | 26.34 | 25.79 | 25.95 | 481,764 | +0.52(+2.04%) |
Feb 02, 2012 | 25.51 | 25.68 | 25.28 | 25.43 | 349,968 | -0.06(-0.24%) |
Feb 01, 2012 | 25.02 | 25.52 | 24.82 | 25.49 | 778,428 | +0.71(+2.87%) |
Jan 31, 2012 | 24.68 | 24.94 | 24.31 | 24.78 | 502,939 | +0.23(+0.92%) |
Jan 30, 2012 | 24.40 | 24.77 | 24.31 | 24.56 | 566,461 | -0.15(-0.60%) |
Jan 27, 2012 | 24.38 | 25.02 | 24.33 | 24.70 | 1,061,821 | +0.11(+0.46%) |
Jan 26, 2012 | 24.64 | 24.64 | 24.16 | 24.59 | 560,122 | +0.16(+0.67%) |
Jan 25, 2012 | 23.44 | 24.46 | 23.17 | 24.43 | 903,580 | +0.87(+3.68%) |
Jan 24, 2012 | 23.32 | 23.60 | 23.15 | 23.56 | 457,017 | +0.04(+0.18%) |
Jan 23, 2012 | 23.60 | 23.79 | 23.34 | 23.52 | 569,743 | -0.05(-0.22%) |
Jan 20, 2012 | 22.68 | 23.61 | 22.62 | 23.57 | 767,352 | +0.78(+3.42%) |
Jan 19, 2012 | 21.87 | 22.82 | 20.96 | 22.79 | 1,417,373 | +0.13(+0.57%) |
Jan 18, 2012 | 22.16 | 22.76 | 22.11 | 22.66 | 1,211,267 | +0.61(+2.79%) |
Jan 17, 2012 | 22.05 | 22.43 | 21.82 | 22.05 | 474,263 | +0.51(+2.37%) |
Jan 13, 2012 | 21.26 | 21.57 | 21.07 | 21.53 | 404,812 | +0.00(+0.00%) |
Jan 12, 2012 | 21.04 | 21.59 | 20.81 | 21.53 | 269,136 | +0.51(+2.43%) |
Jan 11, 2012 | 20.84 | 21.13 | 20.83 | 21.02 | 445,658 | +0.02(+0.08%) |
Jan 10, 2012 | 21.02 | 21.32 | 20.95 | 21.01 | 696,533 | +0.34(+1.63%) |
Jan 09, 2012 | 20.62 | 20.86 | 20.34 | 20.67 | 742,843 | +0.15(+0.72%) |
Jan 06, 2012 | 20.43 | 20.82 | 20.31 | 20.52 | 1,035,147 | +0.08(+0.38%) |
Jan 05, 2012 | 20.15 | 20.49 | 19.91 | 20.44 | 911,048 | +0.10(+0.51%) |
Jan 04, 2012 | 20.24 | 20.47 | 20.21 | 20.34 | 523,526 | +0.33(+1.64%) |
Dec 30, 2011 | 20.02 | 20.25 | 20.01 | 20.01 | 225,602 | -0.01(-0.04%) |
Dec 29, 2011 | 19.79 | 20.09 | 19.79 | 20.02 | 245,469 | +0.36(+1.85%) |
Dec 28, 2011 | 19.98 | 20.00 | 19.61 | 19.66 | 424,573 | -0.24(-1.22%) |
Dec 27, 2011 | 19.85 | 20.13 | 19.85 | 19.90 | 262,411 | +0.03(+0.17%) |
Dec 23, 2011 | 19.86 | 19.97 | 19.79 | 19.86 | 368,042 | -0.61(-2.96%) |
Dec 21, 2011 | 20.20 | 20.53 | 19.92 | 20.47 | 303,623 | +0.13(+0.64%) |
Dec 20, 2011 | 19.73 | 20.39 | 19.73 | 20.34 | 444,009 | +1.07(+5.57%) |
Dec 19, 2011 | 19.60 | 20.04 | 19.07 | 19.27 | 461,244 | -0.19(-0.98%) |
Dec 16, 2011 | 19.63 | 19.95 | 19.31 | 19.46 | 900,345 | +0.07(+0.36%) |
Dec 15, 2011 | 18.80 | 19.45 | 18.69 | 19.39 | 429,283 | +0.91(+4.92%) |
Dec 14, 2011 | 18.38 | 18.77 | 18.27 | 18.48 | 398,584 | -0.13(-0.70%) |
Dec 13, 2011 | 19.02 | 19.25 | 18.35 | 18.61 | 403,379 | -0.23(-1.20%) |
Dec 12, 2011 | 18.97 | 18.97 | 18.59 | 18.83 | 247,071 | -0.44(-2.29%) |
Dec 09, 2011 | 18.77 | 19.34 | 18.51 | 19.27 | 622,898 | +0.54(+2.87%) |
Dec 08, 2011 | 19.47 | 19.49 | 18.66 | 18.74 | 413,356 | -1.01(-5.13%) |
Dec 07, 2011 | 19.62 | 19.90 | 19.32 | 19.75 | 284,519 | +0.03(+0.13%) |
Dec 06, 2011 | 19.77 | 19.90 | 19.46 | 19.73 | 316,392 | -0.10(-0.48%) |
Dec 05, 2011 | 19.74 | 19.98 | 19.52 | 19.82 | 305,987 | +0.45(+2.32%) |
Dec 02, 2011 | 19.86 | 20.09 | 19.31 | 19.37 | 320,500 | -0.16(-0.84%) |
Dec 01, 2011 | 20.02 | 20.35 | 19.48 | 19.53 | 409,679 | -0.43(-2.17%) |
Nov 30, 2011 | 19.72 | 19.99 | 19.61 | 19.97 | 920,958 | +1.15(+6.12%) |
Nov 29, 2011 | 18.76 | 19.04 | 18.56 | 18.82 | 241,262 | +0.04(+0.23%) |
Nov 28, 2011 | 18.30 | 18.82 | 18.25 | 18.77 | 350,543 | +0.92(+5.14%) |
Nov 25, 2011 | 17.81 | 18.27 | 17.81 | 17.85 | 113,707 | -0.09(-0.48%) |
Nov 23, 2011 | 18.18 | 18.24 | 17.77 | 17.94 | 364,274 | -0.46(-2.49%) |
Nov 22, 2011 | 18.66 | 18.75 | 18.18 | 18.40 | 208,881 | -0.23(-1.25%) |
Nov 21, 2011 | 18.77 | 18.82 | 18.38 | 18.63 | 295,547 | -0.51(-2.67%) |
Nov 18, 2011 | 18.64 | 19.21 | 18.60 | 19.14 | 403,579 | +0.52(+2.79%) |
Nov 17, 2011 | 18.87 | 19.16 | 18.49 | 18.63 | 304,818 | -0.29(-1.56%) |
Nov 16, 2011 | 19.02 | 19.49 | 18.91 | 18.92 | 240,588 | -0.38(-1.97%) |
Nov 15, 2011 | 18.83 | 19.43 | 18.79 | 19.30 | 235,629 | +0.38(+2.01%) |
Nov 14, 2011 | 19.13 | 19.32 | 18.79 | 18.92 | 193,557 | -0.36(-1.89%) |
Nov 11, 2011 | 19.01 | 19.37 | 19.01 | 19.28 | 192,021 | +0.55(+2.96%) |
Nov 10, 2011 | 18.61 | 18.95 | 18.33 | 18.73 | 288,816 | +0.47(+2.56%) |
Nov 09, 2011 | 18.89 | 18.94 | 18.25 | 18.26 | 338,032 | -1.24(-6.35%) |
Nov 08, 2011 | 19.35 | 19.54 | 18.83 | 19.50 | 308,487 | +0.26(+1.35%) |
Nov 07, 2011 | 19.06 | 19.28 | 18.72 | 19.24 | 246,822 | +0.10(+0.50%) |
Nov 04, 2011 | 18.96 | 19.26 | 18.72 | 19.14 | 240,687 | -0.03(-0.18%) |
Nov 03, 2011 | 18.87 | 19.23 | 18.32 | 19.18 | 298,232 | +0.63(+3.41%) |
Nov 02, 2011 | 18.41 | 18.64 | 18.14 | 18.55 | 383,729 | +0.49(+2.73%) |