Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.19 | 23.34 | 22.23 | 22.23 | 608,634 | -1.04(-4.45%) |
Apr 27, 2012 | 22.72 | 24.03 | 22.47 | 23.27 | 1,112,085 | -0.71(-2.95%) |
Apr 26, 2012 | 23.96 | 23.97 | 23.73 | 23.97 | 302,800 | -0.08(-0.35%) |
Apr 25, 2012 | 23.48 | 24.11 | 23.42 | 24.06 | 569,689 | +0.83(+3.55%) |
Apr 24, 2012 | 22.79 | 23.23 | 22.71 | 23.23 | 330,469 | +0.51(+2.26%) |
Apr 23, 2012 | 22.77 | 22.80 | 22.50 | 22.72 | 408,381 | -0.43(-1.86%) |
Apr 20, 2012 | 22.83 | 23.29 | 22.76 | 23.15 | 345,067 | +0.56(+2.46%) |
Apr 19, 2012 | 22.99 | 23.03 | 22.45 | 22.59 | 438,869 | -0.36(-1.58%) |
Apr 18, 2012 | 22.76 | 23.04 | 22.65 | 22.95 | 256,466 | +0.03(+0.11%) |
Apr 17, 2012 | 22.90 | 23.13 | 22.79 | 22.93 | 401,981 | +0.18(+0.78%) |
Apr 16, 2012 | 22.65 | 23.03 | 22.46 | 22.75 | 289,271 | +0.25(+1.12%) |
Apr 13, 2012 | 22.73 | 22.74 | 22.50 | 22.50 | 238,113 | -0.38(-1.66%) |
Apr 12, 2012 | 22.41 | 22.98 | 22.26 | 22.88 | 236,014 | +0.51(+2.26%) |
Apr 11, 2012 | 22.32 | 22.42 | 22.16 | 22.37 | 504,030 | +0.29(+1.30%) |
Apr 10, 2012 | 22.31 | 22.36 | 22.05 | 22.09 | 576,735 | -0.33(-1.47%) |
Apr 09, 2012 | 22.39 | 22.57 | 22.11 | 22.42 | 627,139 | -0.49(-2.13%) |
Apr 05, 2012 | 22.63 | 22.98 | 22.63 | 22.90 | 521,144 | +0.08(+0.37%) |
Apr 04, 2012 | 22.63 | 22.82 | 22.58 | 22.82 | 484,422 | -0.12(-0.51%) |
Apr 03, 2012 | 22.84 | 23.01 | 22.62 | 22.94 | 582,605 | +0.24(+1.04%) |
Apr 02, 2012 | 22.08 | 22.70 | 21.99 | 22.70 | 510,249 | +0.55(+2.47%) |
Mar 30, 2012 | 22.19 | 22.38 | 22.10 | 22.15 | 609,183 | +0.19(+0.84%) |
Mar 29, 2012 | 21.94 | 22.14 | 21.66 | 21.97 | 241,281 | -0.19(-0.84%) |
Mar 28, 2012 | 22.49 | 22.50 | 21.87 | 22.15 | 270,539 | -0.25(-1.13%) |
Mar 27, 2012 | 22.64 | 22.79 | 22.41 | 22.41 | 189,265 | -0.27(-1.19%) |
Mar 26, 2012 | 22.46 | 22.90 | 22.35 | 22.68 | 346,942 | +0.56(+2.51%) |
Mar 23, 2012 | 21.90 | 22.15 | 21.63 | 22.12 | 236,779 | +0.27(+1.23%) |
Mar 22, 2012 | 22.04 | 22.04 | 21.66 | 21.85 | 319,814 | -0.46(-2.08%) |
Mar 21, 2012 | 22.55 | 22.58 | 22.25 | 22.31 | 275,874 | -0.21(-0.93%) |
Mar 20, 2012 | 22.77 | 22.79 | 22.43 | 22.52 | 307,056 | -0.45(-1.98%) |
Mar 19, 2012 | 22.84 | 23.11 | 22.79 | 22.98 | 240,717 | +0.08(+0.33%) |
Mar 16, 2012 | 23.32 | 23.51 | 22.75 | 22.90 | 406,811 | -0.01(-0.04%) |
Mar 15, 2012 | 22.55 | 22.92 | 22.40 | 22.91 | 292,384 | +0.39(+1.72%) |
Mar 14, 2012 | 22.82 | 22.85 | 22.39 | 22.52 | 364,429 | -0.30(-1.33%) |
Mar 13, 2012 | 22.71 | 22.84 | 22.41 | 22.83 | 285,591 | +0.33(+1.46%) |
Mar 12, 2012 | 22.47 | 22.88 | 22.43 | 22.50 | 346,002 | +0.03(+0.11%) |
Mar 09, 2012 | 22.41 | 22.91 | 22.37 | 22.47 | 325,816 | +0.01(+0.04%) |
Mar 08, 2012 | 22.29 | 22.48 | 21.97 | 22.47 | 286,570 | +0.37(+1.68%) |
Mar 07, 2012 | 21.89 | 22.15 | 21.82 | 22.10 | 215,046 | +0.29(+1.35%) |
Mar 06, 2012 | 22.11 | 22.14 | 21.71 | 21.80 | 320,424 | -0.63(-2.82%) |
Mar 05, 2012 | 22.37 | 22.46 | 22.10 | 22.43 | 251,349 | +0.06(+0.26%) |
Mar 02, 2012 | 23.16 | 23.16 | 22.28 | 22.37 | 380,406 | -0.77(-3.31%) |
Mar 01, 2012 | 23.38 | 23.64 | 23.10 | 23.14 | 316,704 | -0.19(-0.79%) |
Feb 29, 2012 | 23.36 | 23.80 | 23.30 | 23.32 | 441,427 | -0.03(-0.14%) |
Feb 28, 2012 | 23.50 | 23.58 | 23.20 | 23.36 | 295,736 | -0.06(-0.25%) |
Feb 27, 2012 | 23.05 | 23.57 | 22.91 | 23.42 | 443,984 | +0.12(+0.51%) |
Feb 24, 2012 | 23.30 | 23.62 | 23.11 | 23.30 | 245,055 | -0.07(-0.29%) |
Feb 23, 2012 | 23.14 | 23.40 | 23.04 | 23.37 | 379,019 | +0.22(+0.94%) |
Feb 22, 2012 | 23.30 | 23.71 | 23.08 | 23.15 | 553,885 | -0.32(-1.36%) |
Feb 21, 2012 | 23.56 | 23.79 | 23.17 | 23.47 | 883,093 | +0.14(+0.61%) |
Feb 17, 2012 | 23.07 | 23.61 | 22.70 | 23.32 | 1,037,859 | +1.12(+5.06%) |
Feb 16, 2012 | 21.89 | 22.33 | 21.87 | 22.20 | 500,857 | +0.32(+1.46%) |
Feb 15, 2012 | 22.33 | 22.35 | 21.82 | 21.88 | 248,307 | -0.34(-1.55%) |
Feb 14, 2012 | 22.15 | 22.30 | 22.00 | 22.23 | 214,967 | -0.06(-0.26%) |
Feb 13, 2012 | 22.12 | 22.28 | 21.96 | 22.28 | 250,144 | +0.42(+1.92%) |
Feb 10, 2012 | 21.95 | 22.01 | 21.75 | 21.86 | 237,336 | -0.39(-1.73%) |
Feb 09, 2012 | 22.38 | 22.49 | 22.09 | 22.25 | 190,397 | -0.06(-0.26%) |
Feb 08, 2012 | 22.61 | 22.65 | 22.16 | 22.31 | 202,391 | -0.18(-0.78%) |
Feb 07, 2012 | 22.38 | 22.76 | 22.38 | 22.49 | 424,158 | +0.03(+0.11%) |
Feb 06, 2012 | 22.41 | 22.65 | 22.32 | 22.46 | 281,932 | -0.03(-0.11%) |
Feb 03, 2012 | 22.49 | 22.65 | 22.43 | 22.49 | 436,609 | +0.40(+1.82%) |
Feb 02, 2012 | 21.93 | 22.18 | 21.87 | 22.08 | 376,920 | +0.25(+1.15%) |
Feb 01, 2012 | 21.45 | 21.87 | 21.29 | 21.83 | 459,031 | +0.61(+2.89%) |
Jan 31, 2012 | 21.57 | 21.60 | 21.09 | 21.22 | 202,798 | -0.18(-0.82%) |
Jan 30, 2012 | 21.48 | 21.48 | 21.09 | 21.40 | 351,450 | -0.29(-1.32%) |
Jan 27, 2012 | 21.03 | 21.83 | 20.66 | 21.68 | 772,593 | +0.56(+2.66%) |
Jan 26, 2012 | 21.18 | 21.19 | 20.93 | 21.12 | 566,964 | +0.06(+0.28%) |
Jan 25, 2012 | 20.47 | 21.14 | 20.31 | 21.06 | 557,505 | +0.47(+2.28%) |
Jan 24, 2012 | 20.35 | 20.65 | 20.30 | 20.59 | 413,254 | +0.09(+0.45%) |
Jan 23, 2012 | 20.40 | 20.59 | 20.31 | 20.50 | 322,843 | +0.09(+0.45%) |
Jan 20, 2012 | 20.43 | 20.55 | 20.26 | 20.41 | 353,776 | -0.09(-0.45%) |
Jan 19, 2012 | 20.59 | 20.69 | 20.43 | 20.50 | 330,398 | -0.03(-0.12%) |
Jan 18, 2012 | 20.48 | 20.74 | 20.38 | 20.52 | 328,814 | -0.02(-0.08%) |
Jan 17, 2012 | 20.77 | 20.89 | 20.51 | 20.54 | 221,649 | +0.00(+0.00%) |
Jan 13, 2012 | 20.43 | 20.68 | 20.40 | 20.54 | 337,347 | -0.21(-1.01%) |
Jan 12, 2012 | 20.70 | 20.82 | 20.49 | 20.75 | 433,758 | +0.12(+0.57%) |
Jan 11, 2012 | 20.87 | 20.91 | 20.54 | 20.63 | 488,894 | -0.39(-1.88%) |
Jan 10, 2012 | 20.82 | 21.03 | 20.54 | 21.03 | 627,792 | +0.45(+2.20%) |
Jan 09, 2012 | 20.67 | 20.70 | 20.41 | 20.57 | 268,119 | -0.01(-0.04%) |
Jan 06, 2012 | 20.66 | 20.72 | 20.32 | 20.58 | 297,536 | -0.13(-0.61%) |
Jan 05, 2012 | 20.35 | 20.78 | 20.13 | 20.71 | 230,609 | +0.18(+0.86%) |
Jan 04, 2012 | 20.45 | 20.56 | 20.19 | 20.53 | 267,563 | +0.30(+1.49%) |
Dec 30, 2011 | 20.51 | 20.64 | 20.23 | 20.23 | 219,966 | -0.41(-1.99%) |
Dec 29, 2011 | 20.32 | 20.75 | 20.21 | 20.64 | 178,825 | +0.48(+2.37%) |
Dec 28, 2011 | 20.40 | 20.67 | 20.13 | 20.16 | 232,882 | -0.37(-1.80%) |
Dec 27, 2011 | 20.30 | 20.68 | 19.82 | 20.53 | 290,843 | +0.08(+0.41%) |
Dec 23, 2011 | 20.43 | 20.52 | 20.23 | 20.45 | 187,238 | +0.16(+0.79%) |
Dec 21, 2011 | 20.36 | 20.56 | 19.84 | 20.29 | 263,140 | -0.22(-1.06%) |
Dec 20, 2011 | 19.97 | 20.58 | 19.94 | 20.51 | 306,295 | +0.93(+4.76%) |
Dec 19, 2011 | 20.11 | 20.30 | 19.47 | 19.57 | 247,927 | -0.36(-1.81%) |
Dec 16, 2011 | 19.64 | 20.20 | 19.64 | 19.94 | 694,166 | +0.51(+2.63%) |
Dec 15, 2011 | 19.30 | 19.64 | 19.13 | 19.42 | 527,418 | +0.38(+1.98%) |
Dec 14, 2011 | 19.34 | 19.40 | 18.90 | 19.05 | 478,872 | -0.54(-2.74%) |
Dec 13, 2011 | 20.22 | 20.44 | 19.38 | 19.58 | 285,760 | -0.43(-2.14%) |
Dec 12, 2011 | 19.99 | 20.05 | 19.63 | 20.01 | 302,379 | -0.26(-1.28%) |
Dec 09, 2011 | 19.81 | 20.42 | 19.74 | 20.27 | 485,283 | +0.54(+2.72%) |
Dec 08, 2011 | 20.26 | 20.30 | 19.68 | 19.73 | 348,259 | -0.76(-3.72%) |
Dec 07, 2011 | 20.61 | 20.69 | 20.25 | 20.50 | 459,819 | -0.26(-1.25%) |
Dec 06, 2011 | 20.59 | 20.98 | 20.30 | 20.76 | 525,579 | +0.13(+0.61%) |
Dec 05, 2011 | 20.67 | 20.82 | 20.49 | 20.63 | 709,401 | +0.22(+1.07%) |
Dec 02, 2011 | 20.67 | 20.73 | 20.35 | 20.41 | 295,089 | +0.06(+0.29%) |
Dec 01, 2011 | 20.71 | 20.86 | 20.33 | 20.35 | 652,777 | -0.55(-2.61%) |
Nov 30, 2011 | 20.25 | 20.90 | 20.15 | 20.90 | 1,256,537 | +1.61(+8.35%) |
Nov 29, 2011 | 19.30 | 19.56 | 19.17 | 19.29 | 326,631 | +0.06(+0.31%) |
Nov 28, 2011 | 19.08 | 19.40 | 18.64 | 19.23 | 345,414 | +0.81(+4.37%) |
Nov 25, 2011 | 18.41 | 18.82 | 18.30 | 18.42 | 208,802 | -0.05(-0.27%) |
Nov 23, 2011 | 18.98 | 19.00 | 18.39 | 18.48 | 296,736 | -0.79(-4.08%) |
Nov 22, 2011 | 19.29 | 19.57 | 19.15 | 19.26 | 271,942 | -0.06(-0.30%) |
Nov 21, 2011 | 19.54 | 19.67 | 19.16 | 19.32 | 338,394 | -0.69(-3.46%) |
Nov 18, 2011 | 19.72 | 20.10 | 19.72 | 20.01 | 284,983 | +0.31(+1.57%) |
Nov 17, 2011 | 20.00 | 20.20 | 19.56 | 19.70 | 327,026 | -0.34(-1.71%) |
Nov 16, 2011 | 20.11 | 20.47 | 19.97 | 20.05 | 510,611 | -0.37(-1.80%) |
Nov 15, 2011 | 20.33 | 20.55 | 20.20 | 20.41 | 700,731 | -0.09(-0.45%) |
Nov 14, 2011 | 20.33 | 20.60 | 20.20 | 20.50 | 485,789 | -0.03(-0.16%) |
Nov 11, 2011 | 20.01 | 20.63 | 19.95 | 20.54 | 430,899 | +0.78(+3.93%) |
Nov 10, 2011 | 19.95 | 20.05 | 19.56 | 19.76 | 239,589 | +0.22(+1.11%) |
Nov 09, 2011 | 19.97 | 20.05 | 19.44 | 19.54 | 510,408 | -0.88(-4.29%) |
Nov 08, 2011 | 20.11 | 20.49 | 19.57 | 20.42 | 405,574 | +0.53(+2.64%) |
Nov 07, 2011 | 19.71 | 19.99 | 19.34 | 19.89 | 350,486 | +0.12(+0.59%) |
Nov 04, 2011 | 19.29 | 19.95 | 19.29 | 19.78 | 402,017 | +0.23(+1.20%) |
Nov 03, 2011 | 19.67 | 19.86 | 19.25 | 19.54 | 990,728 | +0.15(+0.77%) |
Nov 02, 2011 | 19.21 | 19.73 | 18.47 | 19.39 | 695,794 | +0.53(+2.79%) |
Nov 01, 2011 | 18.51 | 19.33 | 18.38 | 18.87 | 738,493 | -0.57(-2.92%) |
Oct 31, 2011 | 19.59 | 20.12 | 19.42 | 19.44 | 730,442 | -0.54(-2.72%) |
Oct 28, 2011 | 20.38 | 21.01 | 19.09 | 19.98 | 997,044 | -0.73(-3.51%) |
Oct 27, 2011 | 19.51 | 20.88 | 19.40 | 20.71 | 1,146,333 | +1.92(+10.23%) |
Oct 26, 2011 | 18.37 | 18.94 | 18.07 | 18.78 | 668,936 | +0.68(+3.78%) |
Oct 25, 2011 | 18.60 | 18.75 | 18.06 | 18.10 | 455,977 | -0.73(-3.86%) |
Oct 24, 2011 | 18.88 | 18.92 | 18.63 | 18.83 | 736,844 | -0.02(-0.09%) |
Oct 21, 2011 | 18.21 | 18.85 | 18.05 | 18.84 | 544,868 | +1.01(+5.67%) |
Oct 20, 2011 | 17.67 | 17.87 | 17.02 | 17.83 | 475,049 | +0.23(+1.33%) |
Oct 19, 2011 | 18.02 | 18.20 | 17.51 | 17.60 | 221,842 | -0.47(-2.59%) |
Oct 18, 2011 | 17.43 | 18.23 | 17.13 | 18.07 | 319,304 | +0.73(+4.24%) |
Oct 17, 2011 | 17.91 | 17.97 | 17.26 | 17.33 | 348,600 | -0.81(-4.47%) |
Oct 14, 2011 | 18.11 | 18.43 | 17.88 | 18.14 | 329,877 | +0.17(+0.93%) |
Oct 13, 2011 | 17.85 | 18.07 | 17.59 | 17.97 | 165,079 | -0.07(-0.37%) |
Oct 12, 2011 | 18.04 | 18.32 | 17.95 | 18.04 | 447,920 | +0.03(+0.14%) |
Oct 11, 2011 | 17.62 | 18.12 | 17.56 | 18.02 | 433,700 | +0.21(+1.17%) |
Oct 10, 2011 | 17.33 | 17.82 | 17.27 | 17.81 | 323,555 | +0.89(+5.23%) |
Oct 07, 2011 | 17.44 | 17.56 | 16.67 | 16.92 | 406,886 | -0.53(-3.06%) |
Oct 06, 2011 | 17.16 | 17.47 | 17.16 | 17.46 | 420,684 | +0.68(+4.03%) |
Oct 05, 2011 | 16.53 | 16.93 | 16.25 | 16.78 | 370,557 | +0.23(+1.41%) |
Oct 04, 2011 | 14.83 | 16.60 | 14.59 | 16.55 | 784,661 | +1.44(+9.57%) |
Oct 03, 2011 | 16.09 | 16.30 | 15.09 | 15.10 | 421,723 | -0.98(-6.08%) |
Sep 30, 2011 | 16.24 | 16.56 | 16.05 | 16.08 | 468,088 | -0.55(-3.31%) |
Sep 29, 2011 | 16.78 | 16.88 | 16.09 | 16.63 | 283,593 | +0.28(+1.74%) |
Sep 28, 2011 | 17.36 | 17.40 | 16.34 | 16.35 | 354,114 | -1.02(-5.87%) |
Sep 27, 2011 | 17.23 | 17.88 | 17.14 | 17.36 | 444,651 | +0.58(+3.43%) |
Sep 26, 2011 | 16.65 | 16.81 | 16.12 | 16.79 | 284,778 | +0.32(+1.93%) |
Sep 23, 2011 | 15.92 | 16.55 | 15.87 | 16.47 | 409,984 | +0.54(+3.41%) |
Sep 22, 2011 | 16.03 | 16.29 | 15.62 | 15.93 | 648,492 | -0.68(-4.07%) |
Sep 21, 2011 | 17.72 | 17.82 | 16.58 | 16.60 | 488,372 | -1.20(-6.75%) |
Sep 20, 2011 | 18.37 | 18.54 | 17.79 | 17.81 | 292,236 | -0.52(-2.83%) |
Sep 19, 2011 | 18.12 | 18.49 | 17.90 | 18.32 | 329,057 | -0.25(-1.35%) |
Sep 16, 2011 | 18.73 | 18.87 | 18.34 | 18.58 | 683,733 | -0.03(-0.13%) |
Sep 15, 2011 | 18.66 | 18.66 | 18.21 | 18.60 | 474,137 | +0.16(+0.86%) |
Sep 14, 2011 | 18.35 | 18.78 | 17.77 | 18.44 | 418,521 | +0.31(+1.70%) |
Sep 13, 2011 | 17.68 | 18.30 | 17.53 | 18.13 | 468,509 | +0.53(+3.04%) |
Sep 12, 2011 | 17.41 | 17.91 | 17.17 | 17.60 | 566,389 | -0.15(-0.85%) |
Sep 09, 2011 | 18.27 | 18.53 | 17.56 | 17.75 | 786,414 | -0.79(-4.24%) |
Sep 08, 2011 | 18.73 | 19.37 | 18.42 | 18.53 | 856,668 | -0.40(-2.12%) |
Sep 07, 2011 | 18.30 | 19.01 | 18.18 | 18.93 | 686,061 | +1.03(+5.74%) |
Sep 06, 2011 | 17.15 | 17.97 | 17.07 | 17.91 | 1,164,375 | +0.21(+1.18%) |
Sep 02, 2011 | 17.86 | 18.64 | 17.62 | 17.70 | 602,568 | -0.58(-3.20%) |
Sep 01, 2011 | 18.69 | 18.98 | 18.12 | 18.28 | 1,015,213 | -0.94(-4.91%) |
Aug 31, 2011 | 19.49 | 19.75 | 18.90 | 19.23 | 952,348 | -0.22(-1.12%) |
Aug 30, 2011 | 19.24 | 19.63 | 18.99 | 19.44 | 728,781 | +0.09(+0.47%) |
Aug 29, 2011 | 18.63 | 19.47 | 18.63 | 19.35 | 1,253,677 | +1.23(+6.77%) |
Aug 26, 2011 | 17.30 | 18.32 | 17.13 | 18.12 | 494,274 | +0.67(+3.81%) |
Aug 25, 2011 | 18.60 | 18.73 | 17.39 | 17.46 | 593,115 | -0.94(-5.11%) |
Aug 24, 2011 | 17.67 | 18.46 | 17.67 | 18.40 | 388,574 | +0.64(+3.61%) |
Aug 23, 2011 | 17.02 | 17.77 | 16.73 | 17.76 | 353,811 | +0.84(+4.97%) |
Aug 22, 2011 | 16.93 | 17.11 | 16.54 | 16.92 | 532,179 | +0.52(+3.15%) |
Aug 19, 2011 | 16.66 | 17.22 | 16.29 | 16.40 | 341,122 | -0.52(-3.05%) |
Aug 18, 2011 | 17.40 | 17.48 | 16.72 | 16.92 | 555,499 | -1.21(-6.66%) |
Aug 17, 2011 | 18.33 | 18.40 | 17.97 | 18.12 | 412,749 | -0.12(-0.68%) |
Aug 16, 2011 | 18.47 | 18.62 | 18.03 | 18.25 | 471,471 | -0.52(-2.79%) |
Aug 15, 2011 | 18.56 | 18.89 | 18.25 | 18.77 | 435,085 | +0.37(+2.03%) |
Aug 12, 2011 | 18.36 | 18.59 | 18.03 | 18.40 | 628,179 | +0.20(+1.10%) |
Aug 11, 2011 | 17.30 | 18.52 | 17.30 | 18.20 | 1,228,271 | +1.02(+5.96%) |
Aug 10, 2011 | 17.37 | 17.81 | 17.02 | 17.18 | 1,305,665 | -0.87(-4.84%) |
Aug 09, 2011 | 17.59 | 18.05 | 16.15 | 18.05 | 1,006,290 | +1.67(+10.21%) |
Aug 08, 2011 | 17.59 | 18.13 | 16.37 | 16.38 | 790,421 | -1.82(-10.01%) |
Aug 05, 2011 | 18.64 | 18.86 | 17.62 | 18.20 | 488,072 | -0.17(-0.91%) |
Aug 04, 2011 | 18.96 | 19.11 | 18.36 | 18.37 | 546,486 | -0.91(-4.71%) |
Aug 03, 2011 | 19.27 | 19.46 | 18.67 | 19.27 | 459,853 | +0.02(+0.09%) |
Aug 02, 2011 | 19.99 | 20.87 | 19.23 | 19.26 | 734,965 | -0.87(-4.34%) |
Aug 01, 2011 | 20.59 | 20.78 | 19.81 | 20.13 | 455,151 | -0.13(-0.66%) |
Jul 29, 2011 | 19.95 | 20.75 | 19.56 | 20.26 | 703,676 | +0.88(+4.55%) |
Jul 28, 2011 | 19.14 | 19.69 | 19.14 | 19.38 | 313,553 | +0.24(+1.26%) |
Jul 27, 2011 | 19.69 | 19.76 | 19.11 | 19.14 | 338,351 | -0.73(-3.69%) |
Jul 26, 2011 | 20.44 | 20.44 | 19.86 | 19.87 | 153,282 | -0.59(-2.89%) |
Jul 25, 2011 | 20.34 | 20.62 | 20.08 | 20.46 | 181,980 | -0.09(-0.45%) |
Jul 22, 2011 | 20.61 | 20.61 | 20.50 | 20.55 | 150,769 | -0.06(-0.28%) |
Jul 21, 2011 | 20.50 | 20.81 | 20.49 | 20.61 | 302,763 | +0.18(+0.90%) |
Jul 20, 2011 | 20.61 | 20.72 | 20.25 | 20.43 | 211,665 | -0.17(-0.85%) |
Jul 19, 2011 | 19.87 | 20.67 | 19.87 | 20.60 | 375,897 | +0.87(+4.43%) |
Jul 18, 2011 | 20.15 | 20.15 | 19.55 | 19.73 | 210,165 | -0.50(-2.47%) |
Jul 15, 2011 | 20.05 | 20.24 | 19.91 | 20.23 | 305,545 | +0.27(+1.38%) |
Jul 14, 2011 | 20.55 | 20.60 | 19.91 | 19.95 | 231,997 | -0.51(-2.48%) |
Jul 13, 2011 | 20.45 | 20.75 | 20.18 | 20.46 | 295,476 | +0.15(+0.74%) |
Jul 12, 2011 | 20.47 | 20.60 | 20.24 | 20.31 | 351,451 | -0.30(-1.45%) |
Jul 11, 2011 | 20.91 | 21.14 | 20.55 | 20.61 | 303,795 | -0.66(-3.09%) |
Jul 08, 2011 | 20.90 | 21.30 | 20.82 | 21.27 | 295,789 | +0.02(+0.08%) |
Jul 07, 2011 | 21.11 | 21.49 | 21.04 | 21.25 | 289,256 | +0.29(+1.39%) |
Jul 06, 2011 | 20.96 | 21.14 | 20.77 | 20.96 | 466,727 | -0.06(-0.28%) |
Jul 05, 2011 | 20.78 | 21.13 | 20.69 | 21.02 | 323,861 | +0.24(+1.16%) |
Jul 01, 2011 | 20.65 | 20.94 | 20.60 | 20.78 | 426,734 | +0.13(+0.64%) |
Jun 30, 2011 | 20.17 | 20.73 | 20.16 | 20.65 | 350,868 | +0.56(+2.78%) |
Jun 29, 2011 | 20.13 | 20.21 | 19.85 | 20.09 | 339,977 | +0.07(+0.37%) |
Jun 28, 2011 | 19.67 | 20.03 | 19.62 | 20.01 | 227,835 | +0.46(+2.34%) |
Jun 27, 2011 | 19.51 | 19.63 | 19.26 | 19.56 | 402,914 | +0.04(+0.21%) |
Jun 24, 2011 | 19.70 | 19.80 | 19.34 | 19.51 | 1,405,262 | -0.11(-0.55%) |
Jun 23, 2011 | 19.63 | 19.71 | 19.35 | 19.62 | 408,931 | -0.32(-1.63%) |
Jun 22, 2011 | 19.78 | 20.20 | 19.61 | 19.95 | 416,071 | +0.13(+0.67%) |
Jun 21, 2011 | 19.68 | 19.92 | 19.62 | 19.81 | 272,709 | +0.31(+1.58%) |
Jun 20, 2011 | 19.43 | 19.52 | 19.31 | 19.51 | 347,407 | +0.23(+1.21%) |
Jun 17, 2011 | 19.07 | 19.41 | 19.01 | 19.27 | 642,809 | +0.34(+1.80%) |
Jun 16, 2011 | 18.77 | 19.12 | 18.56 | 18.93 | 505,106 | +0.16(+0.84%) |
Jun 15, 2011 | 18.93 | 18.93 | 18.60 | 18.77 | 689,109 | -0.42(-2.21%) |
Jun 14, 2011 | 18.86 | 19.27 | 18.84 | 19.20 | 472,800 | +0.50(+2.67%) |
Jun 13, 2011 | 18.40 | 18.82 | 18.40 | 18.70 | 578,185 | +0.30(+1.63%) |
Jun 10, 2011 | 18.38 | 18.62 | 18.17 | 18.40 | 553,131 | -0.16(-0.85%) |
Jun 09, 2011 | 18.36 | 18.81 | 18.24 | 18.56 | 371,041 | +0.24(+1.32%) |
Jun 08, 2011 | 18.37 | 18.47 | 18.20 | 18.32 | 349,505 | -0.15(-0.81%) |
Jun 07, 2011 | 18.60 | 18.67 | 18.14 | 18.47 | 315,653 | -0.07(-0.40%) |
Jun 06, 2011 | 18.65 | 18.76 | 18.47 | 18.54 | 432,273 | -0.17(-0.93%) |
Jun 03, 2011 | 18.86 | 18.93 | 18.37 | 18.72 | 539,428 | -0.57(-2.98%) |
May 24, 2011 | 19.50 | 19.50 | 19.12 | 19.29 | 426,527 | -0.02(-0.13%) |
May 23, 2011 | 19.38 | 19.46 | 19.11 | 19.31 | 500,768 | -0.46(-2.31%) |
May 20, 2011 | 19.95 | 20.01 | 19.64 | 19.77 | 488,903 | -0.29(-1.45%) |
May 19, 2011 | 20.23 | 20.29 | 19.83 | 20.06 | 523,190 | -0.07(-0.33%) |
May 18, 2011 | 19.84 | 20.16 | 19.68 | 20.13 | 468,628 | +0.36(+1.85%) |
May 17, 2011 | 19.97 | 20.04 | 19.68 | 19.76 | 467,152 | -0.41(-2.05%) |
May 16, 2011 | 20.12 | 20.48 | 19.91 | 20.18 | 407,852 | +0.00(+0.00%) |
May 13, 2011 | 20.09 | 20.91 | 20.08 | 20.18 | 646,398 | -0.64(-3.07%) |
May 12, 2011 | 20.73 | 20.86 | 20.52 | 20.82 | 537,143 | -0.01(-0.04%) |
May 11, 2011 | 21.29 | 21.40 | 20.73 | 20.82 | 605,192 | -0.59(-2.75%) |
May 10, 2011 | 21.11 | 21.44 | 21.01 | 21.41 | 1,041,380 | +0.35(+1.65%) |
May 09, 2011 | 20.71 | 21.06 | 20.44 | 21.06 | 828,290 | +0.34(+1.64%) |
May 06, 2011 | 20.77 | 20.95 | 20.43 | 20.72 | 1,636,752 | +0.01(+0.04%) |
May 05, 2011 | 20.23 | 20.73 | 20.11 | 20.72 | 1,376,364 | +0.41(+2.04%) |
May 04, 2011 | 20.58 | 20.60 | 20.23 | 20.30 | 895,806 | -0.27(-1.33%) |
May 03, 2011 | 20.35 | 20.72 | 20.23 | 20.57 | 964,123 | +0.22(+1.10%) |