Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.64 | 32.64 | 32.45 | 32.50 | 12,849 | -0.35(-1.07%) |
Nov 29, 2012 | 33.07 | 33.07 | 32.85 | 32.85 | 33,426 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 32.80 | 32.31 | 32.70 | 32,573 | +0.32(+0.99%) |
Nov 27, 2012 | 32.25 | 32.45 | 32.25 | 32.38 | 15,482 | -0.05(-0.15%) |
Nov 26, 2012 | 32.75 | 32.75 | 32.40 | 32.43 | 37,663 | -0.77(-2.32%) |
Nov 24, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | +0.00(+0.00%) |
Nov 23, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | -0.17(-0.51%) |
Nov 21, 2012 | 33.05 | 33.46 | 33.05 | 33.37 | 21,353 | +0.73(+2.24%) |
Nov 20, 2012 | 32.40 | 32.64 | 32.27 | 32.64 | 44,335 | +0.64(+2.00%) |
Nov 19, 2012 | 31.59 | 32.00 | 31.59 | 32.00 | 173,734 | +0.10(+0.31%) |
Nov 16, 2012 | 31.82 | 31.99 | 31.71 | 31.90 | 230,339 | +0.01(+0.03%) |
Nov 15, 2012 | 32.40 | 32.42 | 31.77 | 31.89 | 338,467 | -1.65(-4.92%) |
Nov 14, 2012 | 34.80 | 34.80 | 33.54 | 33.54 | 34,035 | -1.52(-4.34%) |
Nov 13, 2012 | 35.00 | 35.55 | 34.80 | 35.06 | 62,100 | +0.09(+0.26%) |
Nov 12, 2012 | 34.80 | 35.15 | 34.80 | 34.97 | 49,773 | +0.52(+1.52%) |
Nov 09, 2012 | 34.08 | 34.55 | 34.08 | 34.45 | 39,433 | -0.18(-0.53%) |
Nov 08, 2012 | 35.10 | 35.10 | 34.63 | 34.63 | 25,889 | -0.25(-0.72%) |
Nov 07, 2012 | 35.80 | 35.80 | 34.70 | 34.88 | 38,688 | -1.05(-2.92%) |
Nov 06, 2012 | 35.81 | 35.93 | 35.60 | 35.93 | 9,029 | +0.24(+0.67%) |
Nov 05, 2012 | 35.80 | 35.80 | 35.38 | 35.69 | 20,294 | -0.16(-0.45%) |
Nov 02, 2012 | 36.15 | 36.15 | 35.66 | 35.85 | 41,094 | -0.29(-0.80%) |
Nov 01, 2012 | 35.34 | 36.15 | 35.34 | 36.14 | 31,688 | +0.98(+2.79%) |
Oct 31, 2012 | 35.35 | 35.50 | 34.56 | 35.16 | 93,341 | +0.86(+2.51%) |
Oct 26, 2012 | 34.30 | 34.30 | 34.30 | 0 | -0.70(-2.00%) | |
Oct 25, 2012 | 35.00 | 35.26 | 34.87 | 35.00 | 19,486 | +0.27(+0.78%) |
Oct 24, 2012 | 34.72 | 34.99 | 34.72 | 34.73 | 19,429 | +1.02(+3.03%) |
Oct 23, 2012 | 34.21 | 34.21 | 33.54 | 33.71 | 12,881 | +0.23(+0.69%) |
Oct 19, 2012 | 33.50 | 33.70 | 33.32 | 33.48 | 42,762 | +0.18(+0.54%) |
Oct 18, 2012 | 33.30 | 33.75 | 33.30 | 33.30 | 39,107 | -0.83(-2.43%) |
Oct 17, 2012 | 33.82 | 34.13 | 33.70 | 34.13 | 20,832 | +0.33(+0.98%) |
Oct 16, 2012 | 33.44 | 33.91 | 33.44 | 33.80 | 17,977 | +0.40(+1.20%) |
Oct 15, 2012 | 33.22 | 33.55 | 33.22 | 33.40 | 26,033 | +0.21(+0.63%) |
Oct 12, 2012 | 33.48 | 33.51 | 33.18 | 33.19 | 12,060 | +0.03(+0.09%) |
Oct 11, 2012 | 33.38 | 33.45 | 33.15 | 33.16 | 37,704 | -0.21(-0.63%) |
Oct 10, 2012 | 33.29 | 33.59 | 33.26 | 33.37 | 14,937 | +0.19(+0.57%) |
Oct 09, 2012 | 33.45 | 33.65 | 33.15 | 33.18 | 60,058 | -0.45(-1.34%) |
Oct 08, 2012 | 33.77 | 33.77 | 33.50 | 33.63 | 39,890 | -0.22(-0.65%) |
Oct 06, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | +0.00(+0.00%) |
Oct 05, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | -0.16(-0.47%) |
Oct 04, 2012 | 34.35 | 34.37 | 33.90 | 34.01 | 30,576 | +0.18(+0.53%) |
Oct 03, 2012 | 33.83 | 34.27 | 33.80 | 33.83 | 34,281 | +0.10(+0.30%) |
Oct 02, 2012 | 33.90 | 34.10 | 33.72 | 33.73 | 29,688 | -0.08(-0.24%) |
Oct 01, 2012 | 33.75 | 34.34 | 33.75 | 33.81 | 60,888 | -0.07(-0.21%) |
Sep 28, 2012 | 34.24 | 34.24 | 33.75 | 33.88 | 15,693 | +0.06(+0.17%) |
Sep 27, 2012 | 33.60 | 33.83 | 33.57 | 33.82 | 26,459 | +1.12(+3.43%) |
Sep 26, 2012 | 32.82 | 32.83 | 32.60 | 32.70 | 17,197 | +0.05(+0.15%) |
Sep 25, 2012 | 33.29 | 33.30 | 32.65 | 32.65 | 59,432 | -0.15(-0.46%) |
Sep 24, 2012 | 32.17 | 32.84 | 32.17 | 32.80 | 41,523 | +0.09(+0.26%) |
Sep 21, 2012 | 32.73 | 32.93 | 32.64 | 32.71 | 22,103 | +0.16(+0.50%) |
Sep 20, 2012 | 32.23 | 32.59 | 32.23 | 32.55 | 14,881 | -0.23(-0.70%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.72 | 32.78 | 41,330 | -0.12(-0.36%) |
Sep 18, 2012 | 32.75 | 33.03 | 32.75 | 32.90 | 6,704 | +0.10(+0.30%) |
Sep 17, 2012 | 33.10 | 33.10 | 32.71 | 32.80 | 30,916 | -0.48(-1.43%) |
Sep 14, 2012 | 33.00 | 33.56 | 32.76 | 33.28 | 64,617 | +0.57(+1.73%) |
Sep 13, 2012 | 32.10 | 32.95 | 31.85 | 32.71 | 60,579 | +0.52(+1.62%) |
Sep 12, 2012 | 32.18 | 32.39 | 32.11 | 32.19 | 14,394 | +0.24(+0.75%) |
Sep 11, 2012 | 31.92 | 32.01 | 31.88 | 31.95 | 41,584 | +0.55(+1.75%) |
Sep 10, 2012 | 31.42 | 31.82 | 31.40 | 31.40 | 22,398 | -0.07(-0.22%) |
Sep 07, 2012 | 31.50 | 31.61 | 31.34 | 31.47 | 35,037 | -0.03(-0.10%) |
Sep 06, 2012 | 30.81 | 31.50 | 30.81 | 31.50 | 76,981 | +1.31(+4.34%) |
Sep 05, 2012 | 30.28 | 30.42 | 30.14 | 30.19 | 10,494 | -0.31(-1.02%) |
Sep 04, 2012 | 30.83 | 30.83 | 30.25 | 30.50 | 26,834 | +0.03(+0.10%) |
Aug 31, 2012 | 30.45 | 30.66 | 30.45 | 30.47 | 13,955 | +0.16(+0.53%) |
Aug 30, 2012 | 30.92 | 30.92 | 30.30 | 30.31 | 21,643 | -0.74(-2.38%) |
Aug 29, 2012 | 31.10 | 31.25 | 31.05 | 31.05 | 25,761 | -0.30(-0.96%) |
Aug 27, 2012 | 31.56 | 31.63 | 31.35 | 31.35 | 10,156 | -0.20(-0.63%) |
Aug 24, 2012 | 31.35 | 31.65 | 31.35 | 31.55 | 27,448 | -0.07(-0.22%) |
Aug 23, 2012 | 32.15 | 32.15 | 31.62 | 31.62 | 10,362 | -0.10(-0.32%) |
Aug 22, 2012 | 31.44 | 31.85 | 31.44 | 31.72 | 53,361 | -0.03(-0.09%) |
Aug 21, 2012 | 31.91 | 32.11 | 31.75 | 31.75 | 81,580 | -0.32(-1.00%) |
Aug 20, 2012 | 32.00 | 32.23 | 32.00 | 32.07 | 104,174 | +0.17(+0.53%) |
Aug 17, 2012 | 32.23 | 32.23 | 31.81 | 31.90 | 23,945 | +0.28(+0.89%) |
Aug 16, 2012 | 31.48 | 31.64 | 31.35 | 31.62 | 61,429 | +1.56(+5.19%) |
Aug 15, 2012 | 29.97 | 30.14 | 29.65 | 30.06 | 42,520 | +0.54(+1.83%) |
Aug 14, 2012 | 29.55 | 29.70 | 29.50 | 29.52 | 13,742 | +0.32(+1.10%) |
Aug 13, 2012 | 29.25 | 29.62 | 29.20 | 29.20 | 21,918 | -0.75(-2.50%) |
Aug 11, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | +0.00(+0.00%) |
Aug 10, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | -0.75(-2.44%) |
Aug 09, 2012 | 30.58 | 30.93 | 30.58 | 30.70 | 84,329 | +0.40(+1.32%) |
Aug 08, 2012 | 30.35 | 30.48 | 30.30 | 30.30 | 47,183 | -0.02(-0.07%) |
Aug 07, 2012 | 30.27 | 30.52 | 30.25 | 30.32 | 11,639 | +0.19(+0.63%) |
Aug 06, 2012 | 29.89 | 30.37 | 29.89 | 30.13 | 30,582 | +0.05(+0.17%) |
Aug 03, 2012 | 29.98 | 30.09 | 29.75 | 30.08 | 11,265 | +0.88(+3.01%) |
Aug 02, 2012 | 29.60 | 29.60 | 29.10 | 29.20 | 30,078 | -0.28(-0.95%) |
Aug 01, 2012 | 29.45 | 29.55 | 29.38 | 29.48 | 110,702 | -0.03(-0.10%) |
Jul 31, 2012 | 29.86 | 29.86 | 29.51 | 29.51 | 59,419 | +0.03(+0.10%) |
Jul 30, 2012 | 29.46 | 29.79 | 29.46 | 29.48 | 54,769 | -0.36(-1.21%) |
Jul 27, 2012 | 29.36 | 29.96 | 29.36 | 29.84 | 19,524 | +0.76(+2.61%) |
Jul 26, 2012 | 29.10 | 29.10 | 28.81 | 29.08 | 14,196 | +0.22(+0.76%) |
Jul 25, 2012 | 29.21 | 29.21 | 28.75 | 28.86 | 78,394 | -0.39(-1.33%) |
Jul 24, 2012 | 29.09 | 29.32 | 29.05 | 29.25 | 55,602 | +0.00(+0.00%) |
Jul 23, 2012 | 29.05 | 29.38 | 28.90 | 29.25 | 6,867 | -0.21(-0.71%) |
Jul 20, 2012 | 29.62 | 29.77 | 29.38 | 29.46 | 13,516 | +0.16(+0.55%) |
Jul 19, 2012 | 29.21 | 29.45 | 29.15 | 29.30 | 20,815 | +0.50(+1.74%) |
Jul 18, 2012 | 28.84 | 28.85 | 28.45 | 28.80 | 13,389 | -0.62(-2.11%) |
Jul 17, 2012 | 29.30 | 29.65 | 29.15 | 29.42 | 27,046 | +0.49(+1.69%) |
Jul 16, 2012 | 29.03 | 29.03 | 28.80 | 28.93 | 29,763 | +0.00(+0.00%) |
Jul 14, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.00(+0.00%) |
Jul 13, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.46(+1.62%) |
Jul 12, 2012 | 28.36 | 28.50 | 28.20 | 28.47 | 13,141 | -0.72(-2.47%) |
Jul 11, 2012 | 29.50 | 29.50 | 29.00 | 29.19 | 26,743 | -0.11(-0.38%) |
Jul 10, 2012 | 29.66 | 29.96 | 29.30 | 29.30 | 16,500 | -0.12(-0.41%) |
Jul 09, 2012 | 29.36 | 29.61 | 29.35 | 29.42 | 10,478 | -0.72(-2.39%) |
Jul 06, 2012 | 30.14 | 30.26 | 30.02 | 30.14 | 21,459 | -0.22(-0.72%) |
Jul 05, 2012 | 30.23 | 30.49 | 30.23 | 30.36 | 9,734 | +0.11(+0.36%) |
Jul 03, 2012 | 29.90 | 30.28 | 29.68 | 30.25 | 41,064 | +0.88(+3.00%) |
Jul 02, 2012 | 28.92 | 29.41 | 28.92 | 29.37 | 17,515 | +0.07(+0.24%) |
Jun 30, 2012 | 29.06 | 29.42 | 29.06 | 29.30 | 117,850 | -0.12(-0.41%) |
Jun 29, 2012 | 29.06 | 29.42 | 29.06 | 29.42 | 118,169 | +1.27(+4.51%) |
Jun 28, 2012 | 28.00 | 28.15 | 27.90 | 28.15 | 121,758 | -0.94(-3.23%) |
Jun 27, 2012 | 29.14 | 29.18 | 28.94 | 29.09 | 124,238 | +1.03(+3.67%) |
Jun 26, 2012 | 28.00 | 28.15 | 27.95 | 28.06 | 248,782 | -0.16(-0.57%) |
Jun 25, 2012 | 28.30 | 28.60 | 28.15 | 28.22 | 105,728 | -0.39(-1.36%) |
Jun 22, 2012 | 28.96 | 28.96 | 28.49 | 28.61 | 168,798 | -0.21(-0.73%) |
Jun 21, 2012 | 29.60 | 29.60 | 28.82 | 28.82 | 221,460 | -2.03(-6.58%) |
Jun 20, 2012 | 30.60 | 30.85 | 30.60 | 30.85 | 43,142 | +0.13(+0.42%) |
Jun 19, 2012 | 30.47 | 31.01 | 30.47 | 30.72 | 48,840 | +0.67(+2.23%) |
Jun 18, 2012 | 30.40 | 30.40 | 29.90 | 30.05 | 22,792 | +0.35(+1.18%) |
Jun 15, 2012 | 29.42 | 29.85 | 29.42 | 29.70 | 12,256 | +0.53(+1.82%) |
Jun 14, 2012 | 28.80 | 29.31 | 28.80 | 29.17 | 41,903 | +0.19(+0.66%) |
Jun 13, 2012 | 29.10 | 29.19 | 28.98 | 28.98 | 33,324 | -0.28(-0.96%) |
Jun 12, 2012 | 29.39 | 29.39 | 28.85 | 29.26 | 20,945 | +0.14(+0.48%) |
Jun 11, 2012 | 29.60 | 29.70 | 29.12 | 29.12 | 36,424 | +0.50(+1.75%) |
Jun 08, 2012 | 28.28 | 28.67 | 28.28 | 28.62 | 29,625 | -0.01(-0.03%) |
Jun 07, 2012 | 28.15 | 29.07 | 28.15 | 28.63 | 187,175 | +0.33(+1.17%) |
Jun 06, 2012 | 27.75 | 28.30 | 27.75 | 28.30 | 34,168 | +1.31(+4.85%) |
Jun 05, 2012 | 26.97 | 27.21 | 26.93 | 26.99 | 40,904 | -0.11(-0.41%) |
Jun 04, 2012 | 26.92 | 27.16 | 26.84 | 27.10 | 34,738 | -0.15(-0.55%) |
Jun 01, 2012 | 26.61 | 27.41 | 26.61 | 27.25 | 78,542 | -0.20(-0.73%) |
May 31, 2012 | 27.30 | 27.59 | 27.19 | 27.45 | 17,166 | +0.10(+0.37%) |
May 30, 2012 | 27.42 | 27.50 | 27.33 | 27.35 | 24,451 | -0.33(-1.19%) |
May 29, 2012 | 27.56 | 27.87 | 27.55 | 27.68 | 28,140 | +0.12(+0.44%) |
May 25, 2012 | 27.70 | 28.01 | 27.54 | 27.56 | 23,839 | +0.16(+0.58%) |
May 24, 2012 | 27.69 | 27.77 | 27.30 | 27.40 | 31,175 | +0.35(+1.29%) |
May 23, 2012 | 27.26 | 27.26 | 26.60 | 27.05 | 26,161 | +0.05(+0.19%) |
May 22, 2012 | 27.37 | 27.37 | 26.79 | 27.00 | 309,892 | -0.85(-3.05%) |
May 21, 2012 | 27.82 | 27.85 | 27.58 | 27.85 | 117,925 | -0.56(-1.97%) |
May 18, 2012 | 28.65 | 28.90 | 28.36 | 28.41 | 70,987 | +0.10(+0.35%) |
May 17, 2012 | 28.98 | 28.98 | 28.29 | 28.31 | 39,427 | -0.19(-0.67%) |
May 16, 2012 | 28.60 | 28.60 | 28.25 | 28.50 | 37,870 | -0.51(-1.76%) |
May 15, 2012 | 29.39 | 29.47 | 29.01 | 29.01 | 46,548 | +0.16(+0.55%) |
May 14, 2012 | 28.65 | 28.96 | 28.65 | 28.85 | 24,694 | +0.07(+0.24%) |
May 11, 2012 | 28.60 | 28.99 | 28.60 | 28.78 | 24,858 | +0.08(+0.28%) |
May 10, 2012 | 28.65 | 28.87 | 28.61 | 28.70 | 74,901 | -0.22(-0.76%) |
May 09, 2012 | 28.68 | 28.92 | 28.55 | 28.92 | 30,336 | -0.71(-2.40%) |
May 08, 2012 | 29.66 | 29.92 | 29.28 | 29.63 | 44,949 | -0.47(-1.56%) |
May 07, 2012 | 29.97 | 30.15 | 29.71 | 30.10 | 32,420 | -0.79(-2.56%) |
May 04, 2012 | 31.23 | 31.23 | 30.68 | 30.89 | 23,824 | -0.75(-2.37%) |
May 03, 2012 | 31.73 | 31.73 | 31.52 | 31.64 | 58,104 | +0.62(+2.00%) |
May 02, 2012 | 31.20 | 31.20 | 30.88 | 31.02 | 112,325 | -0.48(-1.52%) |
May 01, 2012 | 31.20 | 31.68 | 31.20 | 31.50 | 30,740 | +0.26(+0.83%) |
Apr 30, 2012 | 31.19 | 31.60 | 31.19 | 31.24 | 27,186 | +0.93(+3.07%) |
Apr 27, 2012 | 30.40 | 30.41 | 30.12 | 30.31 | 15,927 | +0.17(+0.56%) |
Apr 26, 2012 | 29.85 | 30.14 | 29.85 | 30.14 | 36,502 | +0.78(+2.66%) |
Apr 25, 2012 | 29.49 | 29.49 | 29.25 | 29.36 | 99,898 | -1.25(-4.08%) |
Apr 24, 2012 | 30.52 | 30.76 | 30.52 | 30.61 | 25,464 | +0.44(+1.46%) |
Apr 23, 2012 | 30.12 | 30.28 | 30.06 | 30.17 | 81,183 | +0.00(+0.00%) |
Apr 20, 2012 | 29.90 | 30.29 | 29.90 | 30.17 | 16,156 | +0.12(+0.40%) |
Apr 19, 2012 | 30.71 | 30.71 | 29.90 | 30.05 | 62,730 | -0.25(-0.83%) |
Apr 18, 2012 | 30.21 | 30.59 | 30.20 | 30.30 | 86,132 | +0.40(+1.34%) |
Apr 17, 2012 | 29.52 | 29.94 | 29.49 | 29.90 | 35,089 | +0.20(+0.67%) |
Apr 16, 2012 | 29.46 | 29.80 | 29.46 | 29.70 | 147,751 | +0.70(+2.41%) |
Apr 13, 2012 | 29.11 | 29.11 | 28.80 | 29.00 | 33,976 | -0.06(-0.21%) |
Apr 12, 2012 | 28.46 | 29.06 | 28.46 | 29.06 | 37,741 | +0.81(+2.87%) |
Apr 11, 2012 | 28.59 | 28.59 | 28.12 | 28.25 | 76,793 | +0.73(+2.65%) |
Apr 10, 2012 | 28.20 | 28.45 | 27.52 | 27.52 | 190,140 | -0.81(-2.86%) |
Apr 09, 2012 | 28.45 | 28.46 | 28.32 | 28.33 | 26,975 | -0.45(-1.56%) |
Apr 05, 2012 | 28.44 | 28.85 | 28.44 | 28.78 | 17,853 | +0.20(+0.70%) |
Apr 04, 2012 | 28.32 | 28.61 | 28.30 | 28.58 | 52,876 | -0.17(-0.59%) |
Apr 03, 2012 | 28.60 | 28.75 | 28.44 | 28.75 | 42,806 | +0.60(+2.13%) |
Apr 02, 2012 | 27.64 | 28.24 | 27.64 | 28.15 | 125,748 | +0.29(+1.04%) |
Mar 30, 2012 | 27.76 | 27.93 | 27.67 | 27.86 | 29,794 | +0.32(+1.16%) |
Mar 29, 2012 | 27.79 | 27.79 | 27.26 | 27.54 | 33,142 | -0.51(-1.82%) |
Mar 28, 2012 | 28.28 | 28.33 | 27.95 | 28.05 | 54,433 | -0.31(-1.09%) |
Mar 27, 2012 | 28.73 | 28.73 | 28.28 | 28.36 | 68,377 | -0.15(-0.53%) |
Mar 26, 2012 | 28.55 | 28.65 | 28.15 | 28.51 | 58,152 | +0.00(+0.00%) |
Mar 23, 2012 | 28.65 | 28.65 | 28.38 | 28.51 | 25,747 | +0.01(+0.04%) |
Mar 22, 2012 | 28.15 | 28.63 | 28.01 | 28.50 | 179,854 | +0.58(+2.08%) |
Mar 21, 2012 | 28.00 | 28.00 | 27.70 | 27.92 | 325,279 | +0.03(+0.11%) |
Mar 20, 2012 | 27.83 | 27.90 | 27.61 | 27.89 | 492,420 | -0.56(-1.97%) |
Mar 19, 2012 | 28.14 | 28.45 | 28.14 | 28.45 | 440,382 | +0.60(+2.15%) |
Mar 16, 2012 | 27.90 | 28.00 | 27.78 | 27.85 | 374,570 | +1.11(+4.15%) |
Mar 15, 2012 | 26.70 | 26.85 | 26.54 | 26.74 | 24,081 | +0.84(+3.24%) |
Mar 14, 2012 | 26.09 | 26.09 | 25.65 | 25.90 | 23,420 | -0.05(-0.19%) |
Mar 13, 2012 | 25.85 | 25.95 | 25.70 | 25.95 | 26,433 | +0.30(+1.17%) |
Mar 12, 2012 | 25.74 | 25.74 | 25.50 | 25.65 | 26,231 | +0.17(+0.67%) |
Mar 09, 2012 | 25.40 | 25.75 | 25.40 | 25.48 | 37,150 | +0.10(+0.39%) |
Mar 08, 2012 | 25.30 | 25.56 | 25.30 | 25.38 | 147,991 | +0.26(+1.04%) |
Mar 07, 2012 | 24.87 | 25.20 | 24.87 | 25.12 | 19,218 | +0.37(+1.49%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.71 | 24.75 | 61,977 | -0.64(-2.52%) |
Mar 05, 2012 | 25.69 | 25.69 | 25.32 | 25.39 | 16,512 | -0.23(-0.90%) |
Mar 02, 2012 | 25.61 | 25.71 | 25.60 | 25.62 | 70,219 | -0.18(-0.70%) |
Mar 01, 2012 | 25.88 | 25.88 | 25.68 | 25.80 | 22,429 | +0.05(+0.19%) |
Feb 29, 2012 | 25.92 | 26.45 | 25.75 | 25.75 | 54,050 | -0.16(-0.62%) |
Feb 28, 2012 | 25.80 | 25.91 | 25.70 | 25.91 | 29,591 | +0.50(+1.97%) |
Feb 27, 2012 | 25.20 | 25.50 | 25.17 | 25.41 | 27,352 | -0.39(-1.51%) |
Feb 24, 2012 | 25.80 | 25.84 | 25.73 | 25.80 | 63,435 | +0.03(+0.12%) |
Feb 23, 2012 | 25.55 | 25.78 | 25.52 | 25.77 | 60,312 | +0.54(+2.14%) |
Feb 22, 2012 | 25.31 | 25.68 | 25.18 | 25.23 | 35,543 | +0.40(+1.61%) |
Feb 21, 2012 | 24.90 | 25.35 | 24.79 | 24.83 | 29,757 | -0.63(-2.47%) |
Feb 17, 2012 | 25.73 | 25.83 | 25.41 | 25.46 | 29,428 | -0.49(-1.89%) |
Feb 16, 2012 | 25.61 | 25.96 | 25.61 | 25.95 | 38,962 | +1.23(+4.98%) |
Feb 15, 2012 | 24.78 | 24.95 | 24.72 | 24.72 | 35,534 | +0.66(+2.74%) |
Feb 14, 2012 | 24.24 | 24.24 | 23.86 | 24.06 | 33,242 | -0.10(-0.41%) |
Feb 13, 2012 | 24.09 | 24.36 | 24.09 | 24.16 | 40,035 | +0.33(+1.38%) |
Feb 10, 2012 | 23.91 | 23.91 | 23.76 | 23.83 | 66,496 | -0.64(-2.62%) |
Feb 09, 2012 | 24.32 | 24.60 | 24.32 | 24.47 | 97,707 | +0.62(+2.60%) |
Feb 08, 2012 | 24.24 | 24.24 | 23.85 | 23.85 | 35,001 | +0.06(+0.25%) |
Feb 07, 2012 | 23.48 | 23.93 | 23.48 | 23.79 | 24,713 | -0.06(-0.25%) |
Feb 06, 2012 | 23.86 | 24.15 | 23.85 | 23.85 | 25,004 | -0.33(-1.36%) |
Feb 03, 2012 | 23.90 | 24.31 | 23.90 | 24.18 | 25,150 | -0.02(-0.08%) |
Feb 02, 2012 | 24.05 | 24.24 | 24.05 | 24.20 | 39,364 | +0.16(+0.67%) |
Feb 01, 2012 | 24.04 | 24.10 | 23.59 | 24.04 | 50,301 | -0.36(-1.48%) |
Jan 31, 2012 | 24.30 | 24.61 | 24.30 | 24.40 | 30,597 | +0.50(+2.09%) |
Jan 30, 2012 | 23.55 | 23.90 | 23.55 | 23.90 | 37,713 | +0.40(+1.70%) |
Jan 27, 2012 | 23.15 | 23.54 | 23.15 | 23.50 | 71,313 | +0.08(+0.34%) |
Jan 26, 2012 | 23.90 | 23.90 | 23.42 | 23.42 | 17,357 | -0.21(-0.89%) |
Jan 25, 2012 | 23.58 | 23.88 | 23.40 | 23.63 | 54,500 | +0.00(+0.00%) |
Jan 24, 2012 | 23.57 | 23.63 | 23.45 | 23.63 | 44,102 | +0.07(+0.30%) |
Jan 23, 2012 | 23.24 | 23.65 | 23.24 | 23.56 | 79,435 | +0.10(+0.43%) |
Jan 20, 2012 | 23.16 | 23.48 | 23.16 | 23.46 | 55,228 | +0.18(+0.77%) |
Jan 19, 2012 | 23.38 | 23.45 | 23.20 | 23.28 | 31,067 | -0.24(-1.02%) |
Jan 18, 2012 | 23.20 | 23.55 | 23.20 | 23.52 | 27,741 | +0.80(+3.52%) |
Jan 17, 2012 | 22.78 | 22.85 | 22.60 | 22.72 | 70,027 | +0.98(+4.51%) |
Jan 13, 2012 | 21.63 | 21.99 | 21.61 | 21.74 | 93,320 | +0.04(+0.18%) |
Jan 12, 2012 | 21.79 | 21.79 | 21.53 | 21.70 | 65,364 | +0.10(+0.46%) |
Jan 11, 2012 | 21.28 | 21.69 | 21.28 | 21.60 | 18,257 | +0.75(+3.60%) |
Jan 10, 2012 | 20.71 | 20.94 | 20.71 | 20.85 | 36,319 | +0.73(+3.63%) |
Jan 09, 2012 | 19.79 | 20.13 | 19.79 | 20.12 | 116,533 | +0.17(+0.85%) |
Jan 06, 2012 | 19.79 | 20.16 | 19.79 | 19.95 | 33,233 | -0.36(-1.77%) |
Jan 05, 2012 | 20.22 | 20.39 | 20.12 | 20.31 | 36,561 | -0.12(-0.59%) |
Jan 04, 2012 | 20.08 | 20.60 | 20.08 | 20.43 | 128,251 | +0.29(+1.44%) |
Dec 30, 2011 | 19.92 | 20.31 | 19.92 | 20.14 | 74,471 | +0.02(+0.10%) |
Dec 29, 2011 | 19.85 | 20.15 | 19.85 | 20.12 | 50,802 | +0.17(+0.85%) |
Dec 28, 2011 | 20.04 | 20.34 | 19.86 | 19.95 | 41,596 | -0.42(-2.06%) |
Dec 27, 2011 | 20.24 | 20.55 | 20.24 | 20.37 | 51,478 | +0.04(+0.20%) |
Dec 23, 2011 | 20.49 | 20.49 | 20.19 | 20.33 | 48,648 | +0.51(+2.57%) |
Dec 21, 2011 | 19.82 | 19.96 | 19.67 | 19.82 | 55,012 | -0.13(-0.65%) |
Dec 20, 2011 | 19.64 | 20.12 | 19.64 | 19.95 | 100,935 | +0.36(+1.84%) |
Dec 19, 2011 | 19.62 | 19.90 | 19.53 | 19.59 | 130,050 | +0.26(+1.35%) |
Dec 16, 2011 | 19.43 | 19.59 | 19.30 | 19.33 | 70,170 | +0.18(+0.94%) |
Dec 15, 2011 | 19.23 | 19.47 | 19.15 | 19.15 | 72,993 | +0.33(+1.75%) |
Dec 14, 2011 | 19.04 | 19.05 | 18.80 | 18.82 | 65,650 | +0.15(+0.80%) |
Dec 13, 2011 | 18.96 | 19.24 | 18.67 | 18.67 | 74,237 | +0.18(+0.97%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.16 | 18.49 | 78,211 | -0.98(-5.03%) |
Dec 09, 2011 | 19.29 | 19.47 | 19.16 | 19.47 | 46,678 | +0.15(+0.78%) |
Dec 08, 2011 | 19.70 | 19.80 | 19.32 | 19.32 | 120,422 | -0.50(-2.52%) |
Dec 07, 2011 | 19.89 | 19.90 | 19.65 | 19.82 | 49,420 | +0.00(+0.00%) |
Dec 06, 2011 | 19.65 | 19.89 | 19.65 | 19.82 | 58,260 | +0.31(+1.59%) |
Dec 05, 2011 | 19.56 | 19.70 | 19.46 | 19.51 | 24,022 | +0.01(+0.05%) |
Dec 02, 2011 | 19.45 | 19.73 | 19.35 | 19.50 | 47,734 | -0.55(-2.74%) |