Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.21 | 14.49 | 14.11 | 14.24 | 246,841 | +0.17(+1.21%) |
Oct 26, 2012 | 13.96 | 14.07 | 14.07 | 14.07 | 178,700 | +0.14(+1.01%) |
Oct 25, 2012 | 14.00 | 14.00 | 13.75 | 13.93 | 213,572 | +0.08(+0.58%) |
Oct 24, 2012 | 13.74 | 13.91 | 13.51 | 13.85 | 260,082 | +0.20(+1.47%) |
Oct 23, 2012 | 13.61 | 13.68 | 13.50 | 13.65 | 227,141 | -0.18(-1.30%) |
Oct 19, 2012 | 13.56 | 13.86 | 13.43 | 13.83 | 310,283 | +0.16(+1.17%) |
Oct 18, 2012 | 13.74 | 13.81 | 13.56 | 13.67 | 314,036 | -0.06(-0.44%) |
Oct 17, 2012 | 13.64 | 13.76 | 13.62 | 13.73 | 261,296 | +0.08(+0.59%) |
Oct 16, 2012 | 13.31 | 13.65 | 13.25 | 13.65 | 190,426 | +0.45(+3.41%) |
Oct 15, 2012 | 13.58 | 13.70 | 13.08 | 13.20 | 411,005 | -0.38(-2.80%) |
Oct 12, 2012 | 13.64 | 13.80 | 13.51 | 13.58 | 148,505 | -0.03(-0.22%) |
Oct 11, 2012 | 13.67 | 13.73 | 13.52 | 13.61 | 280,679 | +0.01(+0.07%) |
Oct 10, 2012 | 13.60 | 13.71 | 13.51 | 13.60 | 126,687 | -0.01(-0.07%) |
Oct 09, 2012 | 14.23 | 14.23 | 13.60 | 13.61 | 200,617 | -0.58(-4.09%) |
Oct 08, 2012 | 14.14 | 14.29 | 14.10 | 14.19 | 101,569 | +0.02(+0.14%) |
Oct 05, 2012 | 14.23 | 14.78 | 14.12 | 14.17 | 340,134 | +0.01(+0.07%) |
Oct 04, 2012 | 14.07 | 14.16 | 13.78 | 14.16 | 239,993 | +0.12(+0.85%) |
Oct 03, 2012 | 14.40 | 14.42 | 13.91 | 14.04 | 349,219 | -0.36(-2.50%) |
Oct 02, 2012 | 14.25 | 14.40 | 14.02 | 14.40 | 211,727 | +0.25(+1.77%) |
Oct 01, 2012 | 14.38 | 14.53 | 14.15 | 14.15 | 237,452 | -0.23(-1.60%) |
Sep 28, 2012 | 14.45 | 14.45 | 14.11 | 14.38 | 496,702 | -0.17(-1.17%) |
Sep 27, 2012 | 14.36 | 14.65 | 14.25 | 14.55 | 183,565 | +0.20(+1.39%) |
Sep 26, 2012 | 14.23 | 14.52 | 14.08 | 14.35 | 280,080 | +0.11(+0.77%) |
Sep 25, 2012 | 14.85 | 14.90 | 14.23 | 14.24 | 241,368 | -0.53(-3.59%) |
Sep 24, 2012 | 14.73 | 14.89 | 14.61 | 14.77 | 214,155 | -0.08(-0.54%) |
Sep 21, 2012 | 15.08 | 15.28 | 14.78 | 14.85 | 714,721 | -0.07(-0.47%) |
Sep 20, 2012 | 14.87 | 15.04 | 14.77 | 14.92 | 239,248 | -0.08(-0.53%) |
Sep 19, 2012 | 14.95 | 15.04 | 14.77 | 15.00 | 453,731 | +0.09(+0.60%) |
Sep 18, 2012 | 14.61 | 15.00 | 14.57 | 14.91 | 311,451 | +0.21(+1.43%) |
Sep 17, 2012 | 14.74 | 14.78 | 14.50 | 14.70 | 356,754 | -0.06(-0.41%) |
Sep 14, 2012 | 15.03 | 15.09 | 14.73 | 14.76 | 578,171 | -0.13(-0.87%) |
Sep 13, 2012 | 14.65 | 15.23 | 14.58 | 14.89 | 664,782 | +0.26(+1.78%) |
Sep 12, 2012 | 14.38 | 14.66 | 14.33 | 14.63 | 493,384 | +0.26(+1.81%) |
Sep 11, 2012 | 14.22 | 14.46 | 14.20 | 14.37 | 564,144 | +0.21(+1.48%) |
Sep 10, 2012 | 13.73 | 14.21 | 13.71 | 14.16 | 644,232 | +0.40(+2.91%) |
Sep 07, 2012 | 13.29 | 13.99 | 13.17 | 13.76 | 837,495 | +0.46(+3.46%) |
Sep 06, 2012 | 13.18 | 13.55 | 13.13 | 13.30 | 895,352 | +0.21(+1.60%) |
Sep 05, 2012 | 13.34 | 13.70 | 13.04 | 13.09 | 1,537,687 | -0.31(-2.31%) |
Sep 04, 2012 | 14.22 | 14.34 | 13.25 | 13.40 | 1,506,840 | -1.12(-7.71%) |
Aug 31, 2012 | 14.86 | 15.05 | 14.44 | 14.52 | 1,048,215 | -0.28(-1.89%) |
Aug 30, 2012 | 15.20 | 15.28 | 14.76 | 14.80 | 1,014,820 | -0.48(-3.14%) |
Aug 29, 2012 | 15.83 | 16.13 | 15.21 | 15.28 | 4,590,382 | -3.00(-16.41%) |
Aug 27, 2012 | 18.59 | 18.64 | 18.22 | 18.28 | 184,457 | -0.24(-1.30%) |
Aug 24, 2012 | 18.77 | 18.80 | 18.30 | 18.52 | 237,927 | -0.30(-1.59%) |
Aug 23, 2012 | 18.81 | 19.00 | 18.58 | 18.82 | 152,353 | +0.03(+0.16%) |
Aug 22, 2012 | 19.30 | 19.30 | 18.65 | 18.79 | 235,088 | -0.56(-2.89%) |
Aug 21, 2012 | 19.32 | 19.62 | 19.09 | 19.35 | 233,111 | +0.12(+0.62%) |
Aug 20, 2012 | 19.31 | 19.55 | 18.81 | 19.23 | 219,930 | -0.15(-0.77%) |
Aug 17, 2012 | 19.22 | 19.40 | 19.10 | 19.38 | 199,196 | +0.16(+0.83%) |
Aug 16, 2012 | 18.52 | 19.26 | 18.38 | 19.22 | 234,859 | +0.65(+3.50%) |
Aug 15, 2012 | 17.78 | 18.64 | 17.74 | 18.57 | 188,348 | +0.82(+4.62%) |
Aug 14, 2012 | 17.98 | 18.25 | 17.70 | 17.75 | 340,915 | -0.17(-0.95%) |
Aug 13, 2012 | 18.00 | 18.08 | 17.67 | 17.92 | 122,209 | -0.16(-0.88%) |
Aug 10, 2012 | 17.99 | 18.11 | 17.77 | 18.08 | 142,268 | +0.03(+0.17%) |
Aug 09, 2012 | 18.03 | 18.15 | 17.72 | 18.05 | 281,512 | +0.01(+0.06%) |
Aug 08, 2012 | 18.16 | 18.38 | 17.93 | 18.04 | 258,513 | -0.17(-0.93%) |
Aug 07, 2012 | 18.21 | 18.31 | 17.94 | 18.21 | 224,926 | +0.13(+0.72%) |
Aug 06, 2012 | 17.57 | 18.25 | 17.47 | 18.08 | 199,655 | +0.59(+3.37%) |
Aug 03, 2012 | 17.35 | 17.66 | 17.08 | 17.49 | 256,691 | +0.43(+2.52%) |
Aug 02, 2012 | 16.69 | 17.16 | 16.65 | 17.06 | 290,920 | +0.24(+1.43%) |
Aug 01, 2012 | 17.49 | 17.56 | 16.78 | 16.82 | 228,952 | -0.60(-3.44%) |
Jul 31, 2012 | 17.55 | 17.76 | 17.37 | 17.42 | 133,757 | -0.18(-1.02%) |
Jul 30, 2012 | 17.77 | 18.07 | 17.43 | 17.60 | 189,449 | -0.08(-0.45%) |
Jul 27, 2012 | 17.30 | 17.78 | 17.05 | 17.68 | 182,964 | +0.40(+2.31%) |
Jul 26, 2012 | 17.21 | 17.36 | 17.15 | 17.28 | 232,627 | +0.28(+1.65%) |
Jul 25, 2012 | 16.95 | 17.03 | 16.62 | 17.00 | 394,022 | +0.18(+1.07%) |
Jul 24, 2012 | 17.06 | 17.14 | 16.78 | 16.82 | 271,499 | -0.18(-1.06%) |
Jul 23, 2012 | 16.76 | 17.16 | 16.63 | 17.00 | 164,911 | -0.07(-0.41%) |
Jul 20, 2012 | 16.63 | 17.15 | 16.61 | 17.07 | 366,294 | +0.32(+1.91%) |
Jul 19, 2012 | 17.71 | 17.71 | 16.63 | 16.75 | 828,574 | -0.85(-4.83%) |
Jul 18, 2012 | 17.62 | 17.87 | 17.49 | 17.60 | 339,115 | -0.09(-0.51%) |
Jul 17, 2012 | 18.03 | 18.05 | 17.61 | 17.69 | 210,337 | -0.16(-0.90%) |
Jul 16, 2012 | 17.93 | 18.00 | 17.61 | 17.85 | 198,574 | -0.08(-0.45%) |
Jul 13, 2012 | 18.25 | 18.53 | 17.93 | 17.93 | 327,186 | -0.32(-1.75%) |
Jul 12, 2012 | 18.22 | 18.38 | 17.86 | 18.25 | 285,352 | -0.07(-0.38%) |
Jul 11, 2012 | 18.96 | 19.10 | 18.26 | 18.32 | 335,936 | -0.68(-3.58%) |
Jul 10, 2012 | 19.33 | 19.45 | 18.88 | 19.00 | 141,856 | -0.14(-0.73%) |
Jul 09, 2012 | 19.05 | 19.40 | 18.91 | 19.14 | 384,673 | -0.01(-0.05%) |
Jul 06, 2012 | 19.20 | 19.38 | 18.99 | 19.15 | 259,031 | -0.28(-1.44%) |
Jul 05, 2012 | 19.43 | 19.63 | 19.23 | 19.43 | 244,647 | -0.08(-0.41%) |
Jul 03, 2012 | 19.06 | 19.61 | 19.00 | 19.51 | 247,584 | +0.51(+2.68%) |
Jul 02, 2012 | 18.62 | 19.00 | 18.45 | 19.00 | 328,303 | +0.39(+2.10%) |
Jun 29, 2012 | 18.64 | 18.91 | 18.39 | 18.61 | 430,980 | +0.35(+1.92%) |
Jun 28, 2012 | 17.55 | 18.26 | 17.49 | 18.26 | 405,420 | +0.54(+3.05%) |
Jun 27, 2012 | 17.12 | 17.77 | 17.00 | 17.72 | 307,537 | +0.68(+3.99%) |
Jun 26, 2012 | 17.19 | 17.25 | 16.84 | 17.04 | 192,873 | -0.14(-0.81%) |
Jun 25, 2012 | 17.18 | 17.33 | 16.89 | 17.18 | 357,829 | -0.25(-1.43%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.30 | 17.43 | 1,106,368 | -0.35(-1.97%) |
Jun 21, 2012 | 18.21 | 18.42 | 17.74 | 17.78 | 336,826 | -0.41(-2.25%) |
Jun 20, 2012 | 18.54 | 18.60 | 18.08 | 18.19 | 173,335 | -0.43(-2.31%) |
Jun 19, 2012 | 18.63 | 18.85 | 18.51 | 18.62 | 275,274 | +0.12(+0.65%) |
Jun 18, 2012 | 18.59 | 18.63 | 18.38 | 18.50 | 437,841 | -0.30(-1.60%) |
Jun 15, 2012 | 18.55 | 18.86 | 18.39 | 18.80 | 552,150 | +0.29(+1.57%) |
Jun 14, 2012 | 18.07 | 18.61 | 18.07 | 18.51 | 376,655 | +0.48(+2.66%) |
Jun 13, 2012 | 18.07 | 18.38 | 17.96 | 18.03 | 665,730 | -0.03(-0.17%) |
Jun 12, 2012 | 18.29 | 18.59 | 17.72 | 18.06 | 725,484 | -0.19(-1.04%) |
Jun 11, 2012 | 19.55 | 19.64 | 18.24 | 18.25 | 449,854 | -1.09(-5.64%) |
Jun 08, 2012 | 19.32 | 19.48 | 19.13 | 19.34 | 227,578 | -0.04(-0.21%) |
Jun 07, 2012 | 19.92 | 20.10 | 19.32 | 19.38 | 444,682 | -0.25(-1.27%) |
Jun 06, 2012 | 19.29 | 19.75 | 19.20 | 19.63 | 297,917 | +0.48(+2.51%) |
Jun 05, 2012 | 19.28 | 19.51 | 19.02 | 19.15 | 264,139 | -0.27(-1.39%) |
Jun 04, 2012 | 19.72 | 19.90 | 19.13 | 19.42 | 338,173 | -0.20(-1.02%) |
Jun 01, 2012 | 19.17 | 19.96 | 19.17 | 19.62 | 567,452 | +0.04(+0.20%) |
May 31, 2012 | 19.93 | 20.02 | 18.92 | 19.58 | 672,526 | -0.29(-1.46%) |
May 30, 2012 | 20.20 | 20.27 | 19.87 | 19.87 | 542,914 | -0.61(-2.98%) |
May 29, 2012 | 20.83 | 20.96 | 20.37 | 20.48 | 371,334 | -0.19(-0.92%) |
May 25, 2012 | 20.75 | 21.08 | 20.57 | 20.67 | 261,947 | -0.03(-0.14%) |
May 24, 2012 | 20.58 | 20.71 | 20.10 | 20.70 | 259,777 | +0.04(+0.19%) |
May 23, 2012 | 21.21 | 21.28 | 18.69 | 20.66 | 1,116,752 | -0.54(-2.55%) |
May 22, 2012 | 21.89 | 22.05 | 21.03 | 21.20 | 305,020 | -0.72(-3.28%) |
May 21, 2012 | 21.12 | 22.08 | 20.43 | 21.92 | 526,007 | +0.82(+3.89%) |
May 18, 2012 | 21.48 | 21.73 | 21.00 | 21.10 | 276,860 | -0.43(-2.00%) |
May 17, 2012 | 22.29 | 22.29 | 21.51 | 21.53 | 192,632 | -0.65(-2.93%) |
May 16, 2012 | 22.43 | 22.70 | 22.15 | 22.18 | 192,652 | -0.09(-0.40%) |
May 15, 2012 | 22.38 | 22.63 | 22.18 | 22.27 | 189,305 | -0.15(-0.67%) |
May 14, 2012 | 22.68 | 22.90 | 22.42 | 22.42 | 270,086 | -0.48(-2.10%) |
May 11, 2012 | 23.02 | 23.88 | 22.25 | 22.90 | 841,300 | +0.85(+3.85%) |
May 10, 2012 | 22.35 | 22.45 | 21.87 | 22.05 | 178,994 | -0.10(-0.45%) |
May 09, 2012 | 22.09 | 22.41 | 22.00 | 22.15 | 121,699 | -0.29(-1.29%) |
May 08, 2012 | 22.23 | 22.46 | 21.99 | 22.44 | 144,970 | +0.03(+0.13%) |
May 07, 2012 | 22.27 | 22.47 | 22.06 | 22.41 | 180,949 | +0.09(+0.40%) |
May 04, 2012 | 22.86 | 22.86 | 22.25 | 22.32 | 236,180 | -0.74(-3.21%) |
May 03, 2012 | 23.64 | 23.64 | 22.94 | 23.06 | 192,888 | -0.52(-2.21%) |
May 02, 2012 | 23.05 | 23.60 | 22.88 | 23.58 | 199,517 | +0.31(+1.33%) |
May 01, 2012 | 23.42 | 23.96 | 23.26 | 23.27 | 231,487 | -0.12(-0.51%) |
Apr 30, 2012 | 23.70 | 23.70 | 23.11 | 23.39 | 270,452 | -0.40(-1.68%) |
Apr 27, 2012 | 23.34 | 23.93 | 23.15 | 23.79 | 309,608 | +0.80(+3.48%) |
Apr 26, 2012 | 22.67 | 23.07 | 22.67 | 22.99 | 126,540 | +0.22(+0.97%) |
Apr 25, 2012 | 22.58 | 22.96 | 22.53 | 22.77 | 202,816 | +0.55(+2.48%) |
Apr 24, 2012 | 22.02 | 22.47 | 21.95 | 22.22 | 161,939 | +0.19(+0.86%) |
Apr 23, 2012 | 22.14 | 22.21 | 21.78 | 22.03 | 246,625 | -0.51(-2.26%) |
Apr 20, 2012 | 22.05 | 22.99 | 22.05 | 22.54 | 477,638 | +0.86(+3.97%) |
Apr 19, 2012 | 21.84 | 22.24 | 21.63 | 21.68 | 482,508 | -0.16(-0.73%) |
Apr 18, 2012 | 22.03 | 22.03 | 21.44 | 21.84 | 387,962 | -0.27(-1.22%) |
Apr 17, 2012 | 22.21 | 22.54 | 21.98 | 22.11 | 288,088 | +0.13(+0.59%) |
Apr 16, 2012 | 22.12 | 22.31 | 21.90 | 21.98 | 335,784 | -0.01(-0.05%) |
Apr 13, 2012 | 22.24 | 22.31 | 21.91 | 21.99 | 213,515 | -0.38(-1.70%) |
Apr 12, 2012 | 22.12 | 22.72 | 22.00 | 22.37 | 272,109 | +0.23(+1.04%) |
Apr 11, 2012 | 22.26 | 22.26 | 21.88 | 22.14 | 370,058 | +0.16(+0.73%) |
Apr 10, 2012 | 22.68 | 22.75 | 21.87 | 21.98 | 272,323 | -0.77(-3.38%) |
Apr 09, 2012 | 22.65 | 22.76 | 22.21 | 22.75 | 258,056 | -0.43(-1.86%) |
Apr 05, 2012 | 23.27 | 23.45 | 22.94 | 23.18 | 150,602 | -0.26(-1.11%) |
Apr 04, 2012 | 23.28 | 23.46 | 23.08 | 23.44 | 233,159 | -0.24(-1.01%) |
Apr 03, 2012 | 23.40 | 23.70 | 23.30 | 23.68 | 397,815 | +0.22(+0.94%) |
Apr 02, 2012 | 23.22 | 23.57 | 22.77 | 23.46 | 329,183 | +0.10(+0.43%) |
Mar 30, 2012 | 23.69 | 23.69 | 22.99 | 23.36 | 199,786 | -0.09(-0.38%) |
Mar 29, 2012 | 23.12 | 23.50 | 22.84 | 23.45 | 219,850 | +0.09(+0.39%) |
Mar 28, 2012 | 23.42 | 23.52 | 22.78 | 23.36 | 317,857 | -0.12(-0.51%) |
Mar 27, 2012 | 23.65 | 23.82 | 23.41 | 23.48 | 196,350 | -0.21(-0.89%) |
Mar 26, 2012 | 23.47 | 23.78 | 23.36 | 23.69 | 210,884 | +0.49(+2.11%) |
Mar 23, 2012 | 22.74 | 23.30 | 22.40 | 23.20 | 255,190 | +0.50(+2.20%) |
Mar 22, 2012 | 22.76 | 22.79 | 22.41 | 22.70 | 237,409 | -0.37(-1.60%) |
Mar 21, 2012 | 23.20 | 23.33 | 22.88 | 23.07 | 161,848 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.38 | 22.72 | 23.15 | 328,934 | -0.23(-0.98%) |
Mar 19, 2012 | 23.32 | 23.79 | 23.15 | 23.38 | 195,862 | +0.04(+0.17%) |
Mar 16, 2012 | 23.79 | 23.79 | 23.25 | 23.34 | 344,422 | -0.33(-1.39%) |
Mar 15, 2012 | 22.99 | 23.78 | 22.76 | 23.67 | 389,800 | +0.71(+3.09%) |
Mar 14, 2012 | 23.48 | 23.66 | 22.90 | 22.96 | 224,185 | -0.60(-2.55%) |
Mar 13, 2012 | 22.61 | 23.60 | 22.55 | 23.56 | 385,227 | +1.17(+5.23%) |
Mar 12, 2012 | 22.53 | 22.76 | 22.19 | 22.39 | 251,811 | -0.17(-0.75%) |
Mar 09, 2012 | 22.09 | 22.79 | 22.07 | 22.56 | 274,750 | +0.43(+1.94%) |
Mar 08, 2012 | 22.11 | 22.61 | 21.89 | 22.13 | 319,767 | +0.20(+0.91%) |
Mar 07, 2012 | 21.61 | 22.16 | 21.41 | 21.93 | 304,127 | +0.43(+2.00%) |
Mar 06, 2012 | 21.62 | 21.86 | 21.25 | 21.50 | 388,799 | -0.46(-2.09%) |
Mar 05, 2012 | 21.51 | 22.05 | 21.23 | 21.96 | 476,761 | +0.30(+1.39%) |
Mar 02, 2012 | 21.50 | 22.00 | 21.45 | 21.66 | 388,326 | +0.21(+0.98%) |
Mar 01, 2012 | 21.40 | 21.65 | 21.20 | 21.45 | 403,319 | +0.17(+0.80%) |
Feb 29, 2012 | 22.16 | 23.30 | 19.97 | 21.28 | 2,296,223 | -0.79(-3.58%) |
Feb 28, 2012 | 22.24 | 22.29 | 21.69 | 22.07 | 762,707 | -0.29(-1.30%) |
Feb 27, 2012 | 22.72 | 22.78 | 21.99 | 22.36 | 377,315 | -0.59(-2.57%) |
Feb 24, 2012 | 22.79 | 23.27 | 22.66 | 22.95 | 204,682 | +0.12(+0.53%) |
Feb 23, 2012 | 22.96 | 23.24 | 22.73 | 22.83 | 295,270 | -0.04(-0.17%) |
Feb 22, 2012 | 22.88 | 23.11 | 22.71 | 22.87 | 144,287 | -0.09(-0.39%) |
Feb 21, 2012 | 22.87 | 23.01 | 22.54 | 22.96 | 147,519 | +0.20(+0.88%) |
Feb 17, 2012 | 23.13 | 23.23 | 22.74 | 22.76 | 137,518 | -0.28(-1.22%) |
Feb 16, 2012 | 22.48 | 23.06 | 22.47 | 23.04 | 142,012 | +0.50(+2.22%) |
Feb 15, 2012 | 23.41 | 23.69 | 22.47 | 22.54 | 267,889 | -0.63(-2.72%) |
Feb 14, 2012 | 23.10 | 23.23 | 22.86 | 23.17 | 362,365 | -0.10(-0.43%) |
Feb 13, 2012 | 23.18 | 23.43 | 23.04 | 23.27 | 209,344 | +0.33(+1.44%) |
Feb 10, 2012 | 23.23 | 23.36 | 22.83 | 22.94 | 203,070 | -0.53(-2.26%) |
Feb 09, 2012 | 23.51 | 23.64 | 23.28 | 23.47 | 125,345 | +0.01(+0.04%) |
Feb 08, 2012 | 23.25 | 23.76 | 23.13 | 23.46 | 121,156 | +0.23(+0.99%) |
Feb 07, 2012 | 23.29 | 23.46 | 23.02 | 23.23 | 161,887 | -0.13(-0.56%) |
Feb 06, 2012 | 23.57 | 23.72 | 23.26 | 23.36 | 195,454 | -0.30(-1.27%) |
Feb 03, 2012 | 23.60 | 23.76 | 23.17 | 23.66 | 299,308 | +0.58(+2.51%) |
Feb 02, 2012 | 22.72 | 23.47 | 22.51 | 23.08 | 349,337 | +0.36(+1.58%) |
Feb 01, 2012 | 21.64 | 22.83 | 21.45 | 22.72 | 332,051 | +1.35(+6.32%) |
Jan 31, 2012 | 21.89 | 21.97 | 21.24 | 21.37 | 264,427 | -0.46(-2.11%) |
Jan 30, 2012 | 21.95 | 22.00 | 21.57 | 21.83 | 201,039 | -0.35(-1.58%) |
Jan 27, 2012 | 21.44 | 22.27 | 21.28 | 22.18 | 201,531 | +0.69(+3.21%) |
Jan 26, 2012 | 21.43 | 21.61 | 21.25 | 21.49 | 270,241 | +0.16(+0.75%) |
Jan 25, 2012 | 21.30 | 21.60 | 21.09 | 21.33 | 219,689 | -0.06(-0.28%) |
Jan 24, 2012 | 20.93 | 21.45 | 20.61 | 21.39 | 254,997 | +0.23(+1.09%) |
Jan 23, 2012 | 21.40 | 21.62 | 21.00 | 21.16 | 148,737 | -0.17(-0.80%) |
Jan 20, 2012 | 21.41 | 21.44 | 20.90 | 21.33 | 218,966 | -0.11(-0.51%) |
Jan 19, 2012 | 21.27 | 21.74 | 21.18 | 21.44 | 233,590 | +0.20(+0.94%) |
Jan 18, 2012 | 21.08 | 21.42 | 20.98 | 21.24 | 287,257 | +0.16(+0.76%) |
Jan 17, 2012 | 21.43 | 21.43 | 20.96 | 21.08 | 293,848 | -0.17(-0.80%) |
Jan 13, 2012 | 21.68 | 21.72 | 21.11 | 21.25 | 305,887 | -0.58(-2.66%) |
Jan 12, 2012 | 22.06 | 22.72 | 21.71 | 21.83 | 637,448 | +0.00(+0.00%) |
Jan 11, 2012 | 21.60 | 21.95 | 21.51 | 21.83 | 234,310 | +0.11(+0.51%) |
Jan 10, 2012 | 21.49 | 21.83 | 21.38 | 21.72 | 242,640 | +0.57(+2.70%) |
Jan 09, 2012 | 21.12 | 21.24 | 20.66 | 21.15 | 226,549 | +0.16(+0.76%) |
Jan 06, 2012 | 21.00 | 21.27 | 20.69 | 20.99 | 146,075 | +0.00(+0.00%) |
Jan 05, 2012 | 20.75 | 21.22 | 20.38 | 20.99 | 295,162 | +0.07(+0.33%) |
Jan 04, 2012 | 21.48 | 21.62 | 20.90 | 20.92 | 390,803 | +0.00(+0.00%) |
Dec 30, 2011 | 21.04 | 21.39 | 20.92 | 20.92 | 180,534 | -0.12(-0.57%) |
Dec 29, 2011 | 20.90 | 21.29 | 20.78 | 21.04 | 307,058 | +0.20(+0.96%) |
Dec 28, 2011 | 21.16 | 21.16 | 20.60 | 20.84 | 231,081 | -0.29(-1.37%) |
Dec 27, 2011 | 20.96 | 21.29 | 20.86 | 21.13 | 192,910 | +0.10(+0.48%) |
Dec 23, 2011 | 21.42 | 21.49 | 20.92 | 21.03 | 245,758 | +1.00(+4.99%) |
Dec 21, 2011 | 20.11 | 20.31 | 19.54 | 20.03 | 222,273 | -0.13(-0.64%) |
Dec 20, 2011 | 19.50 | 20.20 | 19.50 | 20.16 | 417,459 | +1.26(+6.67%) |
Dec 19, 2011 | 20.16 | 20.34 | 18.85 | 18.90 | 385,150 | -1.11(-5.55%) |
Dec 16, 2011 | 19.68 | 20.41 | 19.66 | 20.01 | 542,817 | +0.45(+2.30%) |
Dec 15, 2011 | 20.00 | 20.04 | 19.46 | 19.56 | 387,331 | -0.19(-0.96%) |
Dec 14, 2011 | 19.49 | 20.04 | 19.39 | 19.75 | 700,837 | +0.00(+0.00%) |
Dec 13, 2011 | 20.52 | 20.52 | 19.63 | 19.75 | 417,836 | -0.52(-2.57%) |
Dec 12, 2011 | 20.35 | 20.35 | 19.83 | 20.27 | 419,841 | -0.35(-1.70%) |
Dec 09, 2011 | 20.13 | 20.77 | 19.92 | 20.62 | 349,486 | +0.47(+2.33%) |
Dec 08, 2011 | 20.27 | 20.49 | 19.76 | 20.15 | 492,318 | -0.39(-1.90%) |
Dec 07, 2011 | 20.30 | 20.80 | 20.00 | 20.54 | 346,242 | +0.03(+0.15%) |
Dec 06, 2011 | 20.51 | 20.67 | 20.14 | 20.51 | 456,599 | -0.03(-0.15%) |
Dec 05, 2011 | 20.21 | 20.69 | 20.05 | 20.54 | 809,639 | +0.69(+3.48%) |
Dec 02, 2011 | 20.19 | 20.19 | 19.52 | 19.85 | 622,554 | -0.04(-0.20%) |
Dec 01, 2011 | 20.00 | 20.27 | 19.66 | 19.89 | 374,063 | -0.16(-0.80%) |
Nov 30, 2011 | 19.74 | 20.11 | 19.46 | 20.05 | 624,138 | +1.33(+7.10%) |
Nov 29, 2011 | 19.14 | 19.14 | 18.62 | 18.72 | 515,632 | -0.36(-1.89%) |
Nov 28, 2011 | 18.52 | 19.18 | 18.52 | 19.08 | 682,667 | +1.22(+6.83%) |
Nov 25, 2011 | 18.29 | 18.45 | 17.84 | 17.86 | 235,178 | -0.45(-2.46%) |
Nov 23, 2011 | 18.70 | 18.71 | 17.85 | 18.31 | 553,629 | -0.56(-2.97%) |
Nov 22, 2011 | 18.69 | 20.15 | 17.42 | 18.87 | 1,500,703 | -0.40(-2.08%) |
Nov 21, 2011 | 19.05 | 19.77 | 18.72 | 19.27 | 917,177 | -0.27(-1.38%) |
Nov 18, 2011 | 20.27 | 20.42 | 19.45 | 19.54 | 476,072 | -0.60(-2.98%) |
Nov 17, 2011 | 20.06 | 20.48 | 19.83 | 20.14 | 597,536 | +0.02(+0.10%) |
Nov 16, 2011 | 19.99 | 20.75 | 19.85 | 20.12 | 446,203 | -0.14(-0.69%) |
Nov 15, 2011 | 19.76 | 20.52 | 19.64 | 20.26 | 340,170 | +0.43(+2.17%) |
Nov 14, 2011 | 19.53 | 19.90 | 19.35 | 19.83 | 258,767 | +0.15(+0.76%) |
Nov 11, 2011 | 18.90 | 19.88 | 18.90 | 19.68 | 305,575 | +1.04(+5.58%) |
Nov 10, 2011 | 18.92 | 19.03 | 18.29 | 18.64 | 203,388 | +0.08(+0.43%) |
Nov 09, 2011 | 18.76 | 19.02 | 18.50 | 18.56 | 388,853 | -0.93(-4.77%) |
Nov 08, 2011 | 19.78 | 19.86 | 18.99 | 19.49 | 379,438 | -0.05(-0.26%) |
Nov 07, 2011 | 19.47 | 19.70 | 18.92 | 19.54 | 384,165 | +0.05(+0.26%) |
Nov 04, 2011 | 19.36 | 19.58 | 18.80 | 19.49 | 664,657 | -0.84(-4.13%) |
Nov 03, 2011 | 20.00 | 20.42 | 19.35 | 20.33 | 265,718 | +0.70(+3.57%) |
Nov 02, 2011 | 19.17 | 19.91 | 19.06 | 19.63 | 310,907 | +0.84(+4.47%) |