Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.36 | 23.80 | 23.30 | 23.32 | 441,441 | -0.03(-0.14%) |
Feb 28, 2012 | 23.50 | 23.58 | 23.19 | 23.36 | 295,745 | -0.06(-0.25%) |
Feb 27, 2012 | 23.05 | 23.57 | 22.91 | 23.42 | 443,998 | +0.12(+0.51%) |
Feb 24, 2012 | 23.30 | 23.61 | 23.11 | 23.30 | 245,063 | -0.07(-0.29%) |
Feb 23, 2012 | 23.14 | 23.40 | 23.04 | 23.37 | 379,031 | +0.22(+0.94%) |
Feb 22, 2012 | 23.30 | 23.71 | 23.08 | 23.15 | 553,903 | -0.32(-1.36%) |
Feb 21, 2012 | 23.56 | 23.79 | 23.17 | 23.47 | 883,121 | +0.14(+0.61%) |
Feb 17, 2012 | 23.07 | 23.61 | 22.69 | 23.32 | 1,037,892 | +1.12(+5.06%) |
Feb 16, 2012 | 21.89 | 22.33 | 21.87 | 22.20 | 500,873 | +0.32(+1.46%) |
Feb 15, 2012 | 22.33 | 22.35 | 21.82 | 21.88 | 248,315 | -0.34(-1.55%) |
Feb 14, 2012 | 22.15 | 22.30 | 22.00 | 22.23 | 214,974 | -0.06(-0.26%) |
Feb 13, 2012 | 22.12 | 22.28 | 21.96 | 22.28 | 250,152 | +0.42(+1.92%) |
Feb 10, 2012 | 21.95 | 22.01 | 21.75 | 21.86 | 237,344 | -0.39(-1.73%) |
Feb 09, 2012 | 22.38 | 22.49 | 22.09 | 22.25 | 190,403 | -0.06(-0.26%) |
Feb 08, 2012 | 22.61 | 22.65 | 22.16 | 22.31 | 202,397 | -0.18(-0.78%) |
Feb 07, 2012 | 22.38 | 22.76 | 22.38 | 22.49 | 424,172 | +0.03(+0.11%) |
Feb 06, 2012 | 22.41 | 22.65 | 22.32 | 22.46 | 281,941 | -0.03(-0.11%) |
Feb 03, 2012 | 22.49 | 22.65 | 22.43 | 22.49 | 436,622 | +0.40(+1.82%) |
Feb 02, 2012 | 21.93 | 22.17 | 21.87 | 22.08 | 376,932 | +0.25(+1.15%) |
Feb 01, 2012 | 21.45 | 21.87 | 21.29 | 21.83 | 459,046 | +0.61(+2.89%) |
Jan 31, 2012 | 21.57 | 21.60 | 21.09 | 21.22 | 202,805 | -0.18(-0.82%) |
Jan 30, 2012 | 21.48 | 21.48 | 21.09 | 21.39 | 351,461 | -0.29(-1.32%) |
Jan 27, 2012 | 21.03 | 21.83 | 20.66 | 21.68 | 772,618 | +0.56(+2.66%) |
Jan 26, 2012 | 21.18 | 21.18 | 20.92 | 21.12 | 566,982 | +0.06(+0.28%) |
Jan 25, 2012 | 20.47 | 21.14 | 20.31 | 21.06 | 557,523 | +0.47(+2.28%) |
Jan 24, 2012 | 20.35 | 20.65 | 20.30 | 20.59 | 413,267 | +0.09(+0.45%) |
Jan 23, 2012 | 20.40 | 20.59 | 20.31 | 20.50 | 322,853 | +0.09(+0.45%) |
Jan 20, 2012 | 20.43 | 20.55 | 20.26 | 20.40 | 353,788 | -0.09(-0.45%) |
Jan 19, 2012 | 20.59 | 20.69 | 20.43 | 20.50 | 330,409 | -0.03(-0.12%) |
Jan 18, 2012 | 20.48 | 20.74 | 20.38 | 20.52 | 328,825 | -0.02(-0.08%) |
Jan 17, 2012 | 20.77 | 20.89 | 20.51 | 20.54 | 221,656 | +0.00(+0.00%) |
Jan 13, 2012 | 20.43 | 20.68 | 20.40 | 20.54 | 337,357 | -0.21(-1.01%) |
Jan 12, 2012 | 20.70 | 20.82 | 20.49 | 20.75 | 433,771 | +0.12(+0.57%) |
Jan 11, 2012 | 20.87 | 20.91 | 20.54 | 20.63 | 488,910 | -0.39(-1.88%) |
Jan 10, 2012 | 20.82 | 21.03 | 20.54 | 21.03 | 627,812 | +0.45(+2.20%) |
Jan 09, 2012 | 20.67 | 20.70 | 20.40 | 20.57 | 268,127 | -0.01(-0.04%) |
Jan 06, 2012 | 20.66 | 20.71 | 20.32 | 20.58 | 297,545 | -0.13(-0.61%) |
Jan 05, 2012 | 20.35 | 20.78 | 20.13 | 20.71 | 230,617 | +0.18(+0.86%) |
Jan 04, 2012 | 20.45 | 20.56 | 20.19 | 20.53 | 267,572 | +0.30(+1.49%) |
Dec 30, 2011 | 20.51 | 20.64 | 20.23 | 20.23 | 219,973 | -0.41(-1.99%) |
Dec 29, 2011 | 20.32 | 20.75 | 20.21 | 20.64 | 178,831 | +0.48(+2.37%) |
Dec 28, 2011 | 20.40 | 20.67 | 20.13 | 20.16 | 232,890 | -0.37(-1.80%) |
Dec 27, 2011 | 20.30 | 20.68 | 19.82 | 20.53 | 290,852 | +0.08(+0.41%) |
Dec 23, 2011 | 20.43 | 20.52 | 20.23 | 20.45 | 187,243 | +0.16(+0.79%) |
Dec 21, 2011 | 20.36 | 20.56 | 19.84 | 20.29 | 263,148 | -0.22(-1.06%) |
Dec 20, 2011 | 19.97 | 20.58 | 19.94 | 20.51 | 306,305 | +0.93(+4.76%) |
Dec 19, 2011 | 20.11 | 20.30 | 19.47 | 19.57 | 247,935 | -0.36(-1.81%) |
Dec 16, 2011 | 19.64 | 20.20 | 19.64 | 19.93 | 694,188 | +0.51(+2.64%) |
Dec 15, 2011 | 19.30 | 19.64 | 19.13 | 19.42 | 527,434 | +0.38(+1.98%) |
Dec 14, 2011 | 19.34 | 19.40 | 18.90 | 19.05 | 478,887 | -0.54(-2.74%) |
Dec 13, 2011 | 20.22 | 20.44 | 19.38 | 19.58 | 285,770 | -0.43(-2.14%) |
Dec 12, 2011 | 19.98 | 20.05 | 19.63 | 20.01 | 302,388 | -0.26(-1.28%) |
Dec 09, 2011 | 19.81 | 20.42 | 19.74 | 20.27 | 485,298 | +0.54(+2.72%) |
Dec 08, 2011 | 20.26 | 20.30 | 19.68 | 19.73 | 348,270 | -0.76(-3.72%) |
Dec 07, 2011 | 20.61 | 20.69 | 20.25 | 20.50 | 459,833 | -0.26(-1.25%) |
Dec 06, 2011 | 20.59 | 20.97 | 20.30 | 20.76 | 525,595 | +0.13(+0.61%) |
Dec 05, 2011 | 20.67 | 20.82 | 20.49 | 20.63 | 709,423 | +0.22(+1.07%) |
Dec 02, 2011 | 20.66 | 20.73 | 20.35 | 20.41 | 295,099 | +0.06(+0.29%) |
Dec 01, 2011 | 20.71 | 20.86 | 20.33 | 20.35 | 652,797 | -0.55(-2.61%) |
Nov 30, 2011 | 20.25 | 20.90 | 20.15 | 20.90 | 1,256,577 | +1.61(+8.35%) |
Nov 29, 2011 | 19.30 | 19.56 | 19.17 | 19.29 | 326,641 | +0.06(+0.31%) |
Nov 28, 2011 | 19.08 | 19.40 | 18.64 | 19.23 | 345,425 | +0.81(+4.37%) |
Nov 25, 2011 | 18.41 | 18.82 | 18.30 | 18.42 | 208,809 | -0.05(-0.27%) |
Nov 23, 2011 | 18.98 | 19.00 | 18.39 | 18.47 | 296,745 | -0.79(-4.08%) |
Nov 22, 2011 | 19.29 | 19.57 | 19.15 | 19.26 | 271,951 | -0.06(-0.30%) |
Nov 21, 2011 | 19.54 | 19.67 | 19.16 | 19.32 | 338,405 | -0.69(-3.46%) |
Nov 18, 2011 | 19.72 | 20.09 | 19.72 | 20.01 | 284,992 | +0.31(+1.57%) |
Nov 17, 2011 | 19.99 | 20.20 | 19.56 | 19.70 | 327,036 | -0.34(-1.71%) |
Nov 16, 2011 | 20.11 | 20.47 | 19.97 | 20.04 | 510,627 | -0.37(-1.80%) |
Nov 15, 2011 | 20.33 | 20.55 | 20.20 | 20.41 | 700,753 | -0.09(-0.45%) |
Nov 14, 2011 | 20.33 | 20.60 | 20.20 | 20.50 | 485,804 | -0.03(-0.16%) |
Nov 11, 2011 | 20.01 | 20.63 | 19.94 | 20.54 | 430,913 | +0.78(+3.93%) |
Nov 10, 2011 | 19.94 | 20.04 | 19.56 | 19.76 | 239,597 | +0.22(+1.11%) |
Nov 09, 2011 | 19.97 | 20.05 | 19.44 | 19.54 | 510,424 | -0.88(-4.29%) |
Nov 08, 2011 | 20.11 | 20.49 | 19.57 | 20.42 | 405,587 | +0.53(+2.64%) |
Nov 07, 2011 | 19.71 | 19.99 | 19.33 | 19.89 | 350,497 | +0.12(+0.59%) |
Nov 04, 2011 | 19.29 | 19.94 | 19.29 | 19.78 | 402,030 | +0.23(+1.20%) |
Nov 03, 2011 | 19.67 | 19.86 | 19.25 | 19.54 | 990,759 | +0.15(+0.78%) |
Nov 02, 2011 | 19.21 | 19.73 | 18.47 | 19.39 | 695,816 | +0.53(+2.79%) |
Nov 01, 2011 | 18.51 | 19.33 | 18.38 | 18.87 | 738,516 | -0.57(-2.92%) |
Oct 31, 2011 | 19.59 | 20.12 | 19.42 | 19.43 | 730,465 | -0.54(-2.72%) |
Oct 28, 2011 | 20.38 | 21.01 | 19.09 | 19.98 | 997,075 | -0.73(-3.51%) |
Oct 27, 2011 | 19.51 | 20.88 | 19.40 | 20.70 | 1,146,369 | +1.92(+10.23%) |
Oct 26, 2011 | 18.37 | 18.94 | 18.07 | 18.78 | 668,957 | +0.68(+3.78%) |
Oct 25, 2011 | 18.60 | 18.75 | 18.06 | 18.10 | 455,991 | -0.73(-3.86%) |
Oct 24, 2011 | 18.88 | 18.92 | 18.63 | 18.83 | 736,867 | -0.02(-0.09%) |
Oct 21, 2011 | 18.21 | 18.85 | 18.05 | 18.84 | 544,885 | +1.01(+5.67%) |
Oct 20, 2011 | 17.67 | 17.87 | 17.02 | 17.83 | 475,064 | +0.23(+1.33%) |
Oct 19, 2011 | 18.02 | 18.20 | 17.51 | 17.60 | 221,849 | -0.47(-2.59%) |
Oct 18, 2011 | 17.43 | 18.23 | 17.13 | 18.07 | 319,314 | +0.73(+4.24%) |
Oct 17, 2011 | 17.91 | 17.96 | 17.26 | 17.33 | 348,611 | -0.81(-4.47%) |
Oct 14, 2011 | 18.11 | 18.43 | 17.88 | 18.14 | 329,887 | +0.17(+0.93%) |
Oct 13, 2011 | 17.85 | 18.07 | 17.59 | 17.97 | 165,085 | -0.07(-0.37%) |
Oct 12, 2011 | 18.04 | 18.32 | 17.95 | 18.04 | 447,934 | +0.03(+0.14%) |
Oct 11, 2011 | 17.62 | 18.12 | 17.56 | 18.02 | 433,713 | +0.21(+1.17%) |
Oct 10, 2011 | 17.33 | 17.81 | 17.27 | 17.81 | 323,565 | +0.89(+5.23%) |
Oct 07, 2011 | 17.44 | 17.56 | 16.67 | 16.92 | 406,899 | -0.53(-3.06%) |
Oct 06, 2011 | 17.15 | 17.47 | 17.15 | 17.46 | 420,697 | +0.68(+4.03%) |
Oct 05, 2011 | 16.53 | 16.93 | 16.24 | 16.78 | 370,569 | +0.23(+1.41%) |
Oct 04, 2011 | 14.83 | 16.60 | 14.59 | 16.55 | 784,686 | +1.44(+9.57%) |
Oct 03, 2011 | 16.09 | 16.30 | 15.09 | 15.10 | 421,737 | -0.98(-6.08%) |
Sep 30, 2011 | 16.24 | 16.56 | 16.05 | 16.08 | 468,103 | -0.55(-3.31%) |
Sep 29, 2011 | 16.78 | 16.88 | 16.09 | 16.63 | 283,602 | +0.28(+1.74%) |
Sep 28, 2011 | 17.36 | 17.40 | 16.34 | 16.34 | 354,125 | -1.02(-5.87%) |
Sep 27, 2011 | 17.23 | 17.88 | 17.14 | 17.36 | 444,665 | +0.58(+3.43%) |
Sep 26, 2011 | 16.65 | 16.81 | 16.12 | 16.79 | 284,787 | +0.32(+1.93%) |
Sep 23, 2011 | 15.92 | 16.55 | 15.87 | 16.47 | 409,997 | +0.54(+3.41%) |
Sep 22, 2011 | 16.03 | 16.29 | 15.62 | 15.93 | 648,513 | -0.68(-4.07%) |
Sep 21, 2011 | 17.72 | 17.81 | 16.58 | 16.60 | 488,387 | -1.20(-6.75%) |
Sep 20, 2011 | 18.37 | 18.54 | 17.79 | 17.81 | 292,246 | -0.52(-2.83%) |
Sep 19, 2011 | 18.12 | 18.49 | 17.90 | 18.32 | 329,067 | -0.25(-1.35%) |
Sep 16, 2011 | 18.73 | 18.87 | 18.34 | 18.57 | 683,755 | -0.03(-0.13%) |
Sep 15, 2011 | 18.66 | 18.66 | 18.21 | 18.60 | 474,152 | +0.16(+0.86%) |
Sep 14, 2011 | 18.35 | 18.78 | 17.77 | 18.44 | 418,534 | +0.31(+1.70%) |
Sep 13, 2011 | 17.68 | 18.30 | 17.53 | 18.13 | 468,523 | +0.53(+3.04%) |
Sep 12, 2011 | 17.41 | 17.91 | 17.17 | 17.60 | 566,407 | -0.15(-0.85%) |
Sep 09, 2011 | 18.27 | 18.53 | 17.56 | 17.75 | 786,439 | -0.79(-4.24%) |
Sep 08, 2011 | 18.73 | 19.37 | 18.42 | 18.53 | 856,695 | -0.40(-2.12%) |
Sep 07, 2011 | 18.30 | 19.01 | 18.18 | 18.93 | 686,083 | +1.03(+5.74%) |
Sep 06, 2011 | 17.15 | 17.96 | 17.07 | 17.91 | 1,164,411 | +0.21(+1.18%) |
Sep 02, 2011 | 17.86 | 18.64 | 17.62 | 17.70 | 602,587 | -0.58(-3.20%) |
Sep 01, 2011 | 18.69 | 18.98 | 18.12 | 18.28 | 1,015,245 | -0.94(-4.91%) |
Aug 31, 2011 | 19.49 | 19.75 | 18.90 | 19.23 | 952,378 | -0.22(-1.12%) |
Aug 30, 2011 | 19.24 | 19.63 | 18.99 | 19.44 | 728,804 | +0.09(+0.47%) |
Aug 29, 2011 | 18.62 | 19.47 | 18.62 | 19.35 | 1,253,717 | +1.23(+6.77%) |
Aug 26, 2011 | 17.30 | 18.32 | 17.13 | 18.12 | 494,289 | +0.67(+3.81%) |
Aug 25, 2011 | 18.60 | 18.73 | 17.39 | 17.46 | 593,134 | -0.94(-5.11%) |
Aug 24, 2011 | 17.67 | 18.46 | 17.67 | 18.40 | 388,586 | +0.64(+3.61%) |
Aug 23, 2011 | 17.02 | 17.77 | 16.73 | 17.76 | 353,822 | +0.84(+4.97%) |
Aug 22, 2011 | 16.93 | 17.11 | 16.54 | 16.92 | 532,196 | +0.52(+3.15%) |
Aug 19, 2011 | 16.66 | 17.22 | 16.28 | 16.40 | 341,133 | -0.52(-3.05%) |
Aug 18, 2011 | 17.40 | 17.48 | 16.72 | 16.92 | 555,517 | -1.21(-6.66%) |
Aug 17, 2011 | 18.33 | 18.40 | 17.97 | 18.12 | 412,762 | -0.12(-0.68%) |
Aug 16, 2011 | 18.46 | 18.61 | 18.03 | 18.25 | 471,486 | -0.52(-2.79%) |
Aug 15, 2011 | 18.56 | 18.89 | 18.25 | 18.77 | 435,099 | +0.37(+2.04%) |
Aug 12, 2011 | 18.36 | 18.59 | 18.03 | 18.40 | 628,199 | +0.20(+1.10%) |
Aug 11, 2011 | 17.30 | 18.52 | 17.30 | 18.20 | 1,228,309 | +1.02(+5.96%) |
Aug 10, 2011 | 17.37 | 17.81 | 17.02 | 17.18 | 1,305,706 | -0.87(-4.84%) |
Aug 09, 2011 | 17.59 | 18.05 | 16.15 | 18.05 | 1,006,321 | +1.67(+10.21%) |
Aug 08, 2011 | 17.59 | 18.13 | 16.37 | 16.38 | 790,446 | -1.82(-10.01%) |
Aug 05, 2011 | 18.64 | 18.86 | 17.62 | 18.20 | 488,087 | -0.17(-0.91%) |
Aug 04, 2011 | 18.96 | 19.11 | 18.36 | 18.36 | 546,504 | -0.91(-4.71%) |
Aug 03, 2011 | 19.27 | 19.46 | 18.66 | 19.27 | 459,868 | +0.02(+0.09%) |
Aug 02, 2011 | 19.99 | 20.87 | 19.23 | 19.26 | 734,988 | -0.87(-4.34%) |
Aug 01, 2011 | 20.59 | 20.78 | 19.81 | 20.13 | 455,165 | -0.13(-0.66%) |
Jul 29, 2011 | 19.95 | 20.75 | 19.55 | 20.26 | 703,699 | +0.88(+4.55%) |
Jul 28, 2011 | 19.14 | 19.69 | 19.14 | 19.38 | 313,563 | +0.24(+1.26%) |
Jul 27, 2011 | 19.69 | 19.76 | 19.11 | 19.14 | 338,362 | -0.73(-3.69%) |
Jul 26, 2011 | 20.44 | 20.44 | 19.85 | 19.87 | 153,286 | -0.59(-2.89%) |
Jul 25, 2011 | 20.34 | 20.62 | 20.08 | 20.46 | 181,985 | -0.09(-0.45%) |
Jul 22, 2011 | 20.61 | 20.61 | 20.50 | 20.55 | 150,774 | -0.06(-0.28%) |
Jul 21, 2011 | 20.50 | 20.81 | 20.49 | 20.61 | 302,772 | +0.18(+0.90%) |
Jul 20, 2011 | 20.61 | 20.72 | 20.25 | 20.43 | 211,672 | -0.17(-0.85%) |
Jul 19, 2011 | 19.87 | 20.67 | 19.87 | 20.60 | 375,909 | +0.87(+4.43%) |
Jul 18, 2011 | 20.15 | 20.15 | 19.55 | 19.73 | 210,172 | -0.50(-2.47%) |
Jul 15, 2011 | 20.05 | 20.24 | 19.91 | 20.23 | 305,554 | +0.27(+1.38%) |
Jul 14, 2011 | 20.55 | 20.60 | 19.91 | 19.95 | 232,004 | -0.51(-2.48%) |
Jul 13, 2011 | 20.45 | 20.75 | 20.18 | 20.46 | 295,485 | +0.15(+0.74%) |
Jul 12, 2011 | 20.47 | 20.60 | 20.24 | 20.31 | 351,462 | -0.30(-1.45%) |
Jul 11, 2011 | 20.91 | 21.14 | 20.55 | 20.61 | 303,805 | -0.66(-3.09%) |
Jul 08, 2011 | 20.89 | 21.30 | 20.82 | 21.27 | 295,799 | +0.02(+0.08%) |
Jul 07, 2011 | 21.11 | 21.49 | 21.04 | 21.25 | 289,265 | +0.29(+1.39%) |
Jul 06, 2011 | 20.96 | 21.14 | 20.77 | 20.96 | 466,742 | -0.06(-0.28%) |
Jul 05, 2011 | 20.78 | 21.13 | 20.69 | 21.02 | 323,871 | +0.24(+1.16%) |
Jul 01, 2011 | 20.64 | 20.94 | 20.60 | 20.78 | 426,748 | +0.13(+0.65%) |
Jun 30, 2011 | 20.17 | 20.73 | 20.16 | 20.64 | 350,879 | +0.56(+2.78%) |
Jun 29, 2011 | 20.13 | 20.21 | 19.85 | 20.09 | 339,988 | +0.07(+0.37%) |
Jun 28, 2011 | 19.67 | 20.03 | 19.62 | 20.01 | 227,843 | +0.46(+2.34%) |
Jun 27, 2011 | 19.51 | 19.63 | 19.26 | 19.55 | 402,927 | +0.04(+0.21%) |
Jun 24, 2011 | 19.70 | 19.80 | 19.34 | 19.51 | 1,405,307 | -0.11(-0.55%) |
Jun 23, 2011 | 19.63 | 19.71 | 19.35 | 19.62 | 408,944 | -0.32(-1.63%) |
Jun 22, 2011 | 19.78 | 20.20 | 19.61 | 19.95 | 416,085 | +0.13(+0.67%) |
Jun 21, 2011 | 19.68 | 19.92 | 19.62 | 19.81 | 272,718 | +0.31(+1.58%) |
Jun 20, 2011 | 19.43 | 19.52 | 19.31 | 19.50 | 347,418 | +0.23(+1.21%) |
Jun 17, 2011 | 19.07 | 19.41 | 19.01 | 19.27 | 642,829 | +0.34(+1.80%) |
Jun 16, 2011 | 18.77 | 19.12 | 18.56 | 18.93 | 505,122 | +0.16(+0.84%) |
Jun 15, 2011 | 18.93 | 18.93 | 18.60 | 18.77 | 689,131 | -0.42(-2.21%) |
Jun 14, 2011 | 18.86 | 19.27 | 18.84 | 19.20 | 472,815 | +0.50(+2.67%) |
Jun 13, 2011 | 18.40 | 18.81 | 18.40 | 18.70 | 578,203 | +0.30(+1.63%) |
Jun 10, 2011 | 18.38 | 18.62 | 18.17 | 18.40 | 553,148 | -0.16(-0.85%) |
Jun 09, 2011 | 18.36 | 18.81 | 18.24 | 18.56 | 371,053 | +0.24(+1.32%) |
Jun 08, 2011 | 18.37 | 18.47 | 18.20 | 18.32 | 349,517 | -0.15(-0.81%) |
Jun 07, 2011 | 18.60 | 18.66 | 18.14 | 18.46 | 315,663 | -0.07(-0.40%) |
Jun 06, 2011 | 18.65 | 18.76 | 18.47 | 18.54 | 432,286 | -0.17(-0.93%) |
Jun 03, 2011 | 18.86 | 18.93 | 18.36 | 18.71 | 539,445 | -0.57(-2.98%) |
May 24, 2011 | 19.50 | 19.50 | 19.11 | 19.29 | 426,541 | -0.02(-0.13%) |
May 23, 2011 | 19.38 | 19.45 | 19.11 | 19.31 | 500,783 | -0.46(-2.31%) |
May 20, 2011 | 19.95 | 20.01 | 19.64 | 19.77 | 488,919 | -0.29(-1.45%) |
May 19, 2011 | 20.23 | 20.29 | 19.83 | 20.06 | 523,207 | -0.07(-0.33%) |
May 18, 2011 | 19.84 | 20.16 | 19.68 | 20.13 | 468,643 | +0.36(+1.85%) |
May 17, 2011 | 19.97 | 20.04 | 19.68 | 19.76 | 467,167 | -0.41(-2.05%) |
May 16, 2011 | 20.12 | 20.47 | 19.91 | 20.18 | 407,865 | +0.00(+0.00%) |
May 13, 2011 | 20.08 | 20.91 | 20.08 | 20.18 | 646,419 | -0.64(-3.07%) |
May 12, 2011 | 20.73 | 20.86 | 20.52 | 20.81 | 537,160 | -0.01(-0.04%) |
May 11, 2011 | 21.29 | 21.39 | 20.73 | 20.82 | 605,211 | -0.59(-2.75%) |
May 10, 2011 | 21.10 | 21.44 | 21.01 | 21.41 | 1,041,412 | +0.35(+1.65%) |
May 09, 2011 | 20.71 | 21.06 | 20.44 | 21.06 | 828,316 | +0.34(+1.64%) |
May 06, 2011 | 20.76 | 20.95 | 20.43 | 20.72 | 1,636,803 | +0.01(+0.04%) |
May 05, 2011 | 20.23 | 20.73 | 20.11 | 20.71 | 1,376,407 | +0.41(+2.04%) |
May 04, 2011 | 20.58 | 20.60 | 20.23 | 20.30 | 895,834 | -0.27(-1.33%) |
May 03, 2011 | 20.35 | 20.72 | 20.23 | 20.57 | 964,154 | +0.22(+1.10%) |
May 02, 2011 | 20.25 | 20.37 | 20.18 | 20.35 | 1,106,777 | -0.17(-0.81%) |
Apr 29, 2011 | 20.32 | 20.72 | 20.16 | 20.52 | 1,388,936 | +0.85(+4.30%) |
Apr 28, 2011 | 19.76 | 20.05 | 19.47 | 19.67 | 1,131,476 | -0.08(-0.42%) |
Apr 27, 2011 | 19.36 | 19.79 | 19.21 | 19.75 | 959,703 | +0.27(+1.41%) |
Apr 26, 2011 | 18.72 | 19.55 | 18.68 | 19.48 | 1,361,624 | +0.76(+4.08%) |
Apr 25, 2011 | 18.56 | 18.85 | 18.56 | 18.72 | 809,262 | +0.14(+0.76%) |
Apr 21, 2011 | 18.24 | 18.63 | 18.05 | 18.58 | 983,025 | +0.33(+1.82%) |
Apr 20, 2011 | 17.68 | 18.25 | 17.66 | 18.24 | 777,888 | +0.80(+4.56%) |
Apr 19, 2011 | 17.27 | 17.51 | 17.25 | 17.45 | 501,543 | +0.22(+1.30%) |
Apr 18, 2011 | 17.09 | 17.27 | 17.00 | 17.22 | 635,545 | -0.18(-1.05%) |
Apr 15, 2011 | 17.02 | 17.41 | 16.90 | 17.41 | 628,751 | +0.32(+1.89%) |
Apr 14, 2011 | 16.83 | 17.11 | 16.77 | 17.08 | 595,705 | +0.05(+0.29%) |
Apr 13, 2011 | 17.18 | 17.25 | 16.86 | 17.03 | 434,719 | -0.12(-0.68%) |
Apr 12, 2011 | 17.21 | 17.27 | 17.02 | 17.15 | 501,515 | -0.22(-1.29%) |
Apr 11, 2011 | 17.31 | 17.56 | 17.31 | 17.37 | 443,295 | +0.03(+0.19%) |
Apr 08, 2011 | 17.67 | 17.79 | 17.25 | 17.34 | 290,923 | -0.17(-0.99%) |
Apr 07, 2011 | 17.67 | 17.75 | 17.47 | 17.51 | 462,712 | -0.10(-0.56%) |
Apr 06, 2011 | 17.56 | 17.68 | 17.50 | 17.61 | 561,877 | +0.20(+1.14%) |
Apr 05, 2011 | 17.33 | 17.48 | 17.29 | 17.41 | 400,426 | +0.03(+0.19%) |
Apr 04, 2011 | 17.44 | 17.48 | 17.28 | 17.38 | 384,887 | +0.01(+0.05%) |
Apr 01, 2011 | 17.48 | 17.56 | 17.33 | 17.37 | 676,701 | +0.06(+0.34%) |
Mar 31, 2011 | 17.44 | 17.56 | 17.31 | 17.32 | 831,326 | -0.18(-1.04%) |
Mar 30, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 361,167 | +0.03(+0.19%) |
Mar 29, 2011 | 17.27 | 17.50 | 17.19 | 17.46 | 446,558 | +0.17(+0.96%) |
Mar 28, 2011 | 17.52 | 17.64 | 17.29 | 17.30 | 345,594 | -0.21(-1.18%) |
Mar 25, 2011 | 17.66 | 17.80 | 17.46 | 17.51 | 617,406 | -0.11(-0.61%) |
Mar 24, 2011 | 17.73 | 17.80 | 17.55 | 17.61 | 304,472 | +0.00(+0.00%) |
Mar 23, 2011 | 17.73 | 17.73 | 17.41 | 17.61 | 340,769 | -0.08(-0.47%) |
Mar 22, 2011 | 17.83 | 17.87 | 17.68 | 17.70 | 586,927 | -0.07(-0.37%) |
Mar 21, 2011 | 17.70 | 17.80 | 17.68 | 17.76 | 760,080 | +0.32(+1.81%) |
Mar 18, 2011 | 17.20 | 17.46 | 17.10 | 17.45 | 649,893 | +0.43(+2.53%) |
Mar 17, 2011 | 17.32 | 17.32 | 17.00 | 17.02 | 231,943 | -0.02(-0.15%) |
Mar 16, 2011 | 17.12 | 17.29 | 16.84 | 17.04 | 640,479 | -0.12(-0.68%) |
Mar 15, 2011 | 17.12 | 17.30 | 17.09 | 17.16 | 500,648 | -0.04(-0.24%) |
Mar 14, 2011 | 17.00 | 17.25 | 16.81 | 17.20 | 307,419 | -0.02(-0.10%) |
Mar 11, 2011 | 17.11 | 17.32 | 16.95 | 17.22 | 354,580 | +0.01(+0.05%) |
Mar 10, 2011 | 17.28 | 17.37 | 17.03 | 17.21 | 511,087 | -0.23(-1.33%) |
Mar 09, 2011 | 17.59 | 17.68 | 17.33 | 17.44 | 569,786 | -0.15(-0.85%) |
Mar 08, 2011 | 17.27 | 17.66 | 17.21 | 17.59 | 468,669 | +0.30(+1.73%) |
Mar 07, 2011 | 17.76 | 17.76 | 17.10 | 17.29 | 653,852 | -0.39(-2.20%) |
Mar 04, 2011 | 17.92 | 17.96 | 17.56 | 17.68 | 704,538 | -0.27(-1.48%) |
Mar 03, 2011 | 17.49 | 18.00 | 17.42 | 17.95 | 2,597,489 | +0.56(+3.19%) |
Mar 02, 2011 | 17.14 | 17.66 | 17.06 | 17.39 | 436,321 | +0.18(+1.06%) |