Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.18 | 22.33 | 21.72 | 21.72 | 147,303 | -0.55(-2.46%) |
Apr 27, 2012 | 22.27 | 22.41 | 22.05 | 22.27 | 155,733 | +0.08(+0.35%) |
Apr 26, 2012 | 22.08 | 22.31 | 22.07 | 22.20 | 62,545 | +0.06(+0.29%) |
Apr 25, 2012 | 22.07 | 22.28 | 21.96 | 22.13 | 137,823 | +0.37(+1.68%) |
Apr 24, 2012 | 21.66 | 21.98 | 21.55 | 21.77 | 229,643 | +0.06(+0.29%) |
Apr 23, 2012 | 21.65 | 21.88 | 21.54 | 21.70 | 289,922 | -0.26(-1.18%) |
Apr 20, 2012 | 22.13 | 22.24 | 21.87 | 21.96 | 124,721 | +0.03(+0.13%) |
Apr 19, 2012 | 22.21 | 22.24 | 21.78 | 21.94 | 200,308 | -0.25(-1.14%) |
Apr 18, 2012 | 22.00 | 22.33 | 21.90 | 22.19 | 181,491 | +0.13(+0.59%) |
Apr 17, 2012 | 22.22 | 22.57 | 21.95 | 22.06 | 234,028 | -0.03(-0.16%) |
Apr 16, 2012 | 22.36 | 22.39 | 21.88 | 22.09 | 170,350 | -0.11(-0.50%) |
Apr 13, 2012 | 22.57 | 22.57 | 22.15 | 22.20 | 180,343 | -0.39(-1.73%) |
Apr 12, 2012 | 22.98 | 23.05 | 22.57 | 22.59 | 235,079 | -0.42(-1.82%) |
Apr 11, 2012 | 22.70 | 23.02 | 22.44 | 23.01 | 203,808 | +0.54(+2.42%) |
Apr 10, 2012 | 23.18 | 23.18 | 22.42 | 22.47 | 313,042 | -0.72(-3.09%) |
Apr 09, 2012 | 22.97 | 23.26 | 22.97 | 23.19 | 199,260 | -0.17(-0.75%) |
Apr 05, 2012 | 23.31 | 23.42 | 23.17 | 23.36 | 187,022 | -0.06(-0.24%) |
Apr 04, 2012 | 23.47 | 23.63 | 23.17 | 23.42 | 226,144 | -0.20(-0.86%) |
Apr 03, 2012 | 24.04 | 24.30 | 23.36 | 23.62 | 551,180 | +0.04(+0.18%) |
Apr 02, 2012 | 22.60 | 23.61 | 22.56 | 23.58 | 398,469 | +0.88(+3.90%) |
Mar 30, 2012 | 23.18 | 23.18 | 22.66 | 22.69 | 478,842 | -0.31(-1.33%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.70 | 23.00 | 243,371 | -0.23(-0.99%) |
Mar 28, 2012 | 23.24 | 23.31 | 22.82 | 23.23 | 165,500 | +0.01(+0.03%) |
Mar 27, 2012 | 23.47 | 23.64 | 23.21 | 23.22 | 214,124 | -0.26(-1.10%) |
Mar 26, 2012 | 23.16 | 23.56 | 23.16 | 23.48 | 145,970 | +0.48(+2.09%) |
Mar 23, 2012 | 22.74 | 23.01 | 22.59 | 23.00 | 143,872 | +0.28(+1.23%) |
Mar 22, 2012 | 22.45 | 22.76 | 22.42 | 22.72 | 176,603 | +0.18(+0.80%) |
Mar 21, 2012 | 22.80 | 22.91 | 22.50 | 22.54 | 652,851 | -0.27(-1.19%) |
Mar 20, 2012 | 22.78 | 22.94 | 22.63 | 22.81 | 164,395 | -0.17(-0.73%) |
Mar 19, 2012 | 22.71 | 23.21 | 22.55 | 22.98 | 222,985 | +0.26(+1.13%) |
Mar 16, 2012 | 22.94 | 23.08 | 22.70 | 22.72 | 284,597 | -0.10(-0.46%) |
Mar 15, 2012 | 23.07 | 23.07 | 22.78 | 22.82 | 179,255 | -0.12(-0.52%) |
Mar 14, 2012 | 23.19 | 23.33 | 22.89 | 22.94 | 176,532 | -0.24(-1.02%) |
Mar 13, 2012 | 22.94 | 23.31 | 22.80 | 23.18 | 406,042 | +0.47(+2.09%) |
Mar 12, 2012 | 22.93 | 22.96 | 22.68 | 22.71 | 254,580 | -0.18(-0.79%) |
Mar 09, 2012 | 22.36 | 22.98 | 22.36 | 22.89 | 776,180 | +0.62(+2.78%) |
Mar 08, 2012 | 21.62 | 22.36 | 21.62 | 22.27 | 245,954 | +0.31(+1.40%) |
Mar 07, 2012 | 21.95 | 22.12 | 21.84 | 21.96 | 203,883 | +0.16(+0.73%) |
Mar 06, 2012 | 21.79 | 22.09 | 21.68 | 21.80 | 242,662 | -0.20(-0.92%) |
Mar 05, 2012 | 22.08 | 22.13 | 21.84 | 22.00 | 331,498 | -0.12(-0.54%) |
Mar 02, 2012 | 22.25 | 22.52 | 21.97 | 22.12 | 267,846 | -0.19(-0.87%) |
Mar 01, 2012 | 22.48 | 22.75 | 22.21 | 22.32 | 285,740 | -0.16(-0.71%) |
Feb 29, 2012 | 22.66 | 22.89 | 22.42 | 22.48 | 962,954 | -0.22(-0.95%) |
Feb 28, 2012 | 22.74 | 22.95 | 22.47 | 22.69 | 255,653 | -0.10(-0.46%) |
Feb 27, 2012 | 22.80 | 22.93 | 22.47 | 22.80 | 176,761 | -0.06(-0.27%) |
Feb 24, 2012 | 22.83 | 22.97 | 22.81 | 22.86 | 108,018 | +0.00(+0.00%) |
Feb 23, 2012 | 22.75 | 22.98 | 22.66 | 22.86 | 158,709 | +0.17(+0.77%) |
Feb 22, 2012 | 22.82 | 22.82 | 22.60 | 22.69 | 143,626 | -0.11(-0.49%) |
Feb 21, 2012 | 22.80 | 22.98 | 22.74 | 22.80 | 100,901 | -0.03(-0.15%) |
Feb 17, 2012 | 22.94 | 22.98 | 22.69 | 22.83 | 209,791 | -0.01(-0.06%) |
Feb 16, 2012 | 22.46 | 22.85 | 22.02 | 22.85 | 359,316 | +0.41(+1.83%) |
Feb 15, 2012 | 22.73 | 22.81 | 22.36 | 22.43 | 312,105 | -0.20(-0.89%) |
Feb 14, 2012 | 22.77 | 22.86 | 22.44 | 22.64 | 638,238 | -0.22(-0.94%) |
Feb 13, 2012 | 22.89 | 22.98 | 22.73 | 22.85 | 227,596 | +0.17(+0.74%) |
Feb 10, 2012 | 22.48 | 22.75 | 22.16 | 22.69 | 174,327 | -0.02(-0.09%) |
Feb 09, 2012 | 22.96 | 22.96 | 22.65 | 22.71 | 201,497 | -0.24(-1.06%) |
Feb 08, 2012 | 22.91 | 23.05 | 22.82 | 22.95 | 290,097 | +0.00(+0.00%) |
Feb 07, 2012 | 22.71 | 22.98 | 22.64 | 22.95 | 419,084 | +0.17(+0.76%) |
Feb 06, 2012 | 22.83 | 22.98 | 22.71 | 22.78 | 193,363 | -0.20(-0.85%) |
Feb 03, 2012 | 22.64 | 23.19 | 22.64 | 22.97 | 488,726 | +0.58(+2.58%) |
Feb 02, 2012 | 22.00 | 22.41 | 21.92 | 22.39 | 433,692 | +0.45(+2.06%) |
Feb 01, 2012 | 21.56 | 21.94 | 21.53 | 21.94 | 272,377 | +0.45(+2.07%) |
Jan 31, 2012 | 21.54 | 21.56 | 21.27 | 21.49 | 286,257 | +0.05(+0.23%) |
Jan 30, 2012 | 21.37 | 21.52 | 21.05 | 21.45 | 712,872 | -0.07(-0.32%) |
Jan 27, 2012 | 21.17 | 21.56 | 21.13 | 21.52 | 152,500 | +0.23(+1.08%) |
Jan 26, 2012 | 21.24 | 21.35 | 21.19 | 21.29 | 138,590 | +0.10(+0.46%) |
Jan 25, 2012 | 21.26 | 21.33 | 21.14 | 21.19 | 142,385 | -0.06(-0.26%) |
Jan 24, 2012 | 21.22 | 21.34 | 20.98 | 21.24 | 169,948 | -0.04(-0.20%) |
Jan 23, 2012 | 21.20 | 21.31 | 21.01 | 21.29 | 289,787 | +0.06(+0.26%) |
Jan 20, 2012 | 21.08 | 21.31 | 20.90 | 21.23 | 252,679 | +0.17(+0.79%) |
Jan 19, 2012 | 21.07 | 21.19 | 20.85 | 21.06 | 413,607 | +0.07(+0.33%) |
Jan 18, 2012 | 20.43 | 20.99 | 20.30 | 20.99 | 322,701 | +0.48(+2.36%) |
Jan 17, 2012 | 20.56 | 20.68 | 20.38 | 20.51 | 257,356 | +0.00(+0.00%) |
Jan 13, 2012 | 20.54 | 20.69 | 20.46 | 20.51 | 148,216 | -0.25(-1.20%) |
Jan 12, 2012 | 20.54 | 20.86 | 20.16 | 20.76 | 255,232 | +0.19(+0.94%) |
Jan 11, 2012 | 20.30 | 20.85 | 20.18 | 20.56 | 303,849 | +0.23(+1.15%) |
Jan 10, 2012 | 20.52 | 20.52 | 20.25 | 20.33 | 197,316 | -0.01(-0.07%) |
Jan 09, 2012 | 20.39 | 20.49 | 20.18 | 20.34 | 234,371 | -0.05(-0.24%) |
Jan 06, 2012 | 20.21 | 20.63 | 19.96 | 20.39 | 411,323 | +0.21(+1.03%) |
Jan 05, 2012 | 19.92 | 20.30 | 19.68 | 20.18 | 357,497 | +0.24(+1.21%) |
Jan 04, 2012 | 20.12 | 20.16 | 19.70 | 19.94 | 264,154 | +0.19(+0.98%) |
Dec 30, 2011 | 20.03 | 20.06 | 19.75 | 19.75 | 251,103 | -0.34(-1.68%) |
Dec 29, 2011 | 19.81 | 20.12 | 19.75 | 20.09 | 209,423 | +0.26(+1.32%) |
Dec 28, 2011 | 20.30 | 20.30 | 19.80 | 19.83 | 224,061 | -0.46(-2.25%) |
Dec 27, 2011 | 20.14 | 20.47 | 19.91 | 20.28 | 258,003 | +0.09(+0.44%) |
Dec 23, 2011 | 20.22 | 20.29 | 20.05 | 20.19 | 148,423 | +0.08(+0.38%) |
Dec 21, 2011 | 19.97 | 20.16 | 19.90 | 20.12 | 387,625 | +0.03(+0.14%) |
Dec 20, 2011 | 19.63 | 20.16 | 19.52 | 20.09 | 462,941 | +0.81(+4.19%) |
Dec 19, 2011 | 19.67 | 19.89 | 19.24 | 19.28 | 398,383 | -0.35(-1.79%) |
Dec 16, 2011 | 19.56 | 19.96 | 19.38 | 19.63 | 1,018,394 | +0.08(+0.39%) |
Dec 15, 2011 | 19.67 | 19.67 | 19.25 | 19.56 | 463,612 | +0.04(+0.21%) |
Dec 14, 2011 | 19.83 | 20.06 | 19.43 | 19.52 | 616,280 | -0.48(-2.42%) |
Dec 13, 2011 | 20.20 | 20.50 | 19.90 | 20.00 | 614,219 | -0.39(-1.90%) |
Dec 12, 2011 | 20.05 | 20.47 | 20.05 | 20.38 | 749,572 | -0.01(-0.03%) |
Dec 09, 2011 | 20.72 | 20.90 | 19.85 | 20.39 | 1,105,576 | -0.59(-2.80%) |
Dec 08, 2011 | 21.25 | 21.55 | 20.96 | 20.98 | 499,774 | -0.34(-1.62%) |
Dec 07, 2011 | 21.32 | 21.50 | 21.08 | 21.32 | 1,392,389 | -0.11(-0.52%) |
Dec 06, 2011 | 21.40 | 21.61 | 21.17 | 21.43 | 405,702 | +0.05(+0.23%) |
Dec 05, 2011 | 21.24 | 21.54 | 21.14 | 21.39 | 577,655 | +0.44(+2.11%) |
Dec 02, 2011 | 21.13 | 21.21 | 20.87 | 20.94 | 401,445 | +0.09(+0.43%) |
Dec 01, 2011 | 20.74 | 21.05 | 20.72 | 20.85 | 588,383 | -0.05(-0.23%) |
Nov 30, 2011 | 21.01 | 21.10 | 20.49 | 20.90 | 920,096 | +0.55(+2.68%) |
Nov 29, 2011 | 20.45 | 20.63 | 20.27 | 20.36 | 649,678 | -0.11(-0.54%) |
Nov 28, 2011 | 20.76 | 20.87 | 20.36 | 20.47 | 628,235 | +0.26(+1.30%) |
Nov 25, 2011 | 20.44 | 20.66 | 20.18 | 20.21 | 178,001 | -0.25(-1.21%) |
Nov 23, 2011 | 20.98 | 21.10 | 20.44 | 20.45 | 703,570 | -0.59(-2.79%) |
Nov 22, 2011 | 22.02 | 22.28 | 21.02 | 21.04 | 971,988 | -1.32(-5.89%) |
Nov 21, 2011 | 22.61 | 22.79 | 22.36 | 22.36 | 669,476 | -0.47(-2.06%) |
Nov 18, 2011 | 23.40 | 23.62 | 22.70 | 22.83 | 723,938 | -0.58(-2.48%) |
Nov 17, 2011 | 23.97 | 24.03 | 23.33 | 23.41 | 602,625 | -0.55(-2.30%) |
Nov 16, 2011 | 23.81 | 24.60 | 23.77 | 23.96 | 531,997 | -0.18(-0.74%) |
Nov 15, 2011 | 23.64 | 24.28 | 23.64 | 24.14 | 410,930 | +0.38(+1.60%) |
Nov 14, 2011 | 23.68 | 23.99 | 23.66 | 23.76 | 460,538 | +0.08(+0.32%) |
Nov 11, 2011 | 23.19 | 23.83 | 23.05 | 23.68 | 429,822 | +0.65(+2.82%) |
Nov 10, 2011 | 22.94 | 23.08 | 22.61 | 23.03 | 458,057 | +0.26(+1.12%) |
Nov 09, 2011 | 22.92 | 23.33 | 22.66 | 22.78 | 443,867 | -0.52(-2.22%) |
Nov 08, 2011 | 23.05 | 23.45 | 22.99 | 23.30 | 493,786 | +0.46(+1.99%) |
Nov 07, 2011 | 22.81 | 22.91 | 22.58 | 22.84 | 467,968 | +0.03(+0.12%) |
Nov 04, 2011 | 22.52 | 22.92 | 22.52 | 22.81 | 325,693 | +0.05(+0.21%) |
Nov 03, 2011 | 22.88 | 22.89 | 22.23 | 22.77 | 436,329 | +0.20(+0.89%) |
Nov 02, 2011 | 22.65 | 22.70 | 22.24 | 22.57 | 571,547 | +0.26(+1.14%) |
Nov 01, 2011 | 22.27 | 22.72 | 22.21 | 22.31 | 671,244 | -0.54(-2.36%) |
Oct 31, 2011 | 22.84 | 23.35 | 22.70 | 22.85 | 856,283 | -0.21(-0.90%) |
Oct 28, 2011 | 23.08 | 23.45 | 23.04 | 23.06 | 359,931 | -0.20(-0.86%) |
Oct 27, 2011 | 23.21 | 23.52 | 23.06 | 23.26 | 786,561 | +0.59(+2.59%) |
Oct 26, 2011 | 22.65 | 22.87 | 22.22 | 22.67 | 430,033 | +0.38(+1.70%) |
Oct 25, 2011 | 22.79 | 22.79 | 22.19 | 22.29 | 540,208 | -0.55(-2.42%) |
Oct 24, 2011 | 22.19 | 23.13 | 22.19 | 22.84 | 738,216 | +0.66(+2.96%) |
Oct 21, 2011 | 22.44 | 22.44 | 21.93 | 22.19 | 493,263 | +0.06(+0.25%) |
Oct 20, 2011 | 21.88 | 22.21 | 21.56 | 22.13 | 653,803 | +0.34(+1.55%) |
Oct 19, 2011 | 21.78 | 22.29 | 21.69 | 21.79 | 645,211 | -0.09(-0.39%) |
Oct 18, 2011 | 21.73 | 22.04 | 21.41 | 21.88 | 501,359 | +0.24(+1.11%) |
Oct 17, 2011 | 22.02 | 22.17 | 21.48 | 21.64 | 560,700 | -0.55(-2.50%) |
Oct 14, 2011 | 21.97 | 22.28 | 21.92 | 22.19 | 824,411 | +0.56(+2.59%) |
Oct 13, 2011 | 22.01 | 22.13 | 21.56 | 21.63 | 869,658 | -0.53(-2.41%) |
Oct 12, 2011 | 22.03 | 22.61 | 21.97 | 22.17 | 964,046 | +0.31(+1.41%) |
Oct 11, 2011 | 21.59 | 22.06 | 21.38 | 21.86 | 1,121,778 | +0.22(+1.01%) |
Oct 10, 2011 | 21.45 | 21.93 | 21.31 | 21.64 | 1,450,206 | +0.44(+2.07%) |
Oct 07, 2011 | 21.23 | 21.75 | 20.98 | 21.20 | 1,589,986 | +0.06(+0.29%) |
Oct 06, 2011 | 20.69 | 21.29 | 19.87 | 21.14 | 3,280,087 | +1.85(+9.57%) |
Oct 05, 2011 | 19.14 | 19.36 | 18.94 | 19.29 | 1,329,697 | +0.16(+0.82%) |
Oct 04, 2011 | 18.49 | 19.16 | 18.31 | 19.14 | 1,238,612 | +0.52(+2.79%) |
Oct 03, 2011 | 19.20 | 19.40 | 18.49 | 18.62 | 856,519 | -0.60(-3.13%) |
Sep 30, 2011 | 19.18 | 19.48 | 19.10 | 19.22 | 703,585 | -0.11(-0.57%) |
Sep 29, 2011 | 19.15 | 19.41 | 18.85 | 19.33 | 794,920 | +0.47(+2.47%) |
Sep 28, 2011 | 19.60 | 19.77 | 18.86 | 18.86 | 1,777,606 | -0.21(-1.08%) |
Sep 27, 2011 | 18.81 | 19.22 | 18.66 | 19.07 | 998,190 | +0.57(+3.07%) |
Sep 26, 2011 | 18.29 | 18.74 | 18.27 | 18.50 | 670,882 | +0.36(+1.96%) |
Sep 23, 2011 | 18.33 | 18.55 | 17.99 | 18.14 | 453,729 | -0.18(-1.01%) |
Sep 22, 2011 | 17.52 | 18.42 | 17.51 | 18.33 | 844,447 | -0.25(-1.33%) |
Sep 21, 2011 | 19.00 | 19.24 | 18.53 | 18.57 | 292,823 | -0.35(-1.84%) |
Sep 20, 2011 | 19.32 | 19.36 | 18.92 | 18.92 | 322,709 | -0.29(-1.53%) |
Sep 19, 2011 | 19.16 | 19.42 | 19.02 | 19.22 | 272,188 | -0.16(-0.85%) |
Sep 16, 2011 | 19.39 | 19.46 | 19.21 | 19.38 | 644,191 | +0.11(+0.57%) |
Sep 15, 2011 | 19.57 | 19.67 | 19.22 | 19.27 | 630,714 | -0.13(-0.67%) |
Sep 14, 2011 | 19.41 | 19.77 | 19.27 | 19.40 | 585,266 | +0.22(+1.14%) |
Sep 13, 2011 | 19.29 | 19.46 | 19.05 | 19.18 | 553,013 | -0.05(-0.25%) |
Sep 12, 2011 | 18.76 | 19.24 | 18.76 | 19.23 | 369,252 | +0.29(+1.55%) |
Sep 09, 2011 | 18.94 | 19.18 | 18.74 | 18.94 | 365,853 | -0.14(-0.75%) |
Sep 08, 2011 | 19.17 | 19.43 | 18.98 | 19.08 | 296,157 | -0.14(-0.75%) |
Sep 07, 2011 | 19.07 | 19.31 | 18.89 | 19.22 | 751,568 | +0.48(+2.55%) |
Sep 06, 2011 | 18.21 | 18.83 | 18.21 | 18.75 | 346,664 | +0.04(+0.22%) |
Sep 02, 2011 | 18.68 | 19.03 | 18.55 | 18.70 | 352,356 | -0.23(-1.23%) |
Sep 01, 2011 | 19.16 | 19.48 | 18.77 | 18.94 | 636,374 | -0.11(-0.57%) |
Aug 31, 2011 | 19.20 | 19.27 | 18.78 | 19.05 | 402,524 | -0.04(-0.22%) |
Aug 30, 2011 | 18.91 | 19.26 | 18.67 | 19.09 | 462,009 | +0.14(+0.72%) |
Aug 29, 2011 | 18.81 | 19.26 | 18.56 | 18.95 | 512,024 | +0.34(+1.84%) |
Aug 26, 2011 | 18.10 | 18.73 | 17.90 | 18.61 | 367,892 | +0.42(+2.33%) |
Aug 25, 2011 | 18.27 | 18.32 | 17.83 | 18.18 | 418,279 | +0.01(+0.08%) |
Aug 24, 2011 | 17.98 | 18.31 | 17.85 | 18.17 | 355,723 | +0.22(+1.22%) |
Aug 23, 2011 | 17.38 | 17.97 | 17.23 | 17.95 | 410,786 | +0.69(+4.00%) |
Aug 22, 2011 | 17.67 | 17.67 | 17.05 | 17.26 | 294,352 | +0.03(+0.16%) |
Aug 19, 2011 | 16.99 | 17.53 | 16.97 | 17.23 | 343,599 | -0.05(-0.28%) |
Aug 18, 2011 | 17.72 | 17.78 | 17.12 | 17.28 | 555,298 | -0.80(-4.43%) |
Aug 17, 2011 | 18.23 | 18.36 | 17.92 | 18.08 | 188,406 | -0.02(-0.11%) |
Aug 16, 2011 | 18.20 | 18.27 | 17.92 | 18.10 | 206,236 | -0.25(-1.34%) |
Aug 15, 2011 | 17.98 | 18.40 | 17.84 | 18.35 | 164,998 | +0.44(+2.48%) |
Aug 12, 2011 | 18.20 | 18.20 | 17.64 | 17.90 | 369,472 | -0.24(-1.32%) |
Aug 11, 2011 | 17.24 | 18.31 | 17.20 | 18.14 | 731,419 | +1.05(+6.12%) |
Aug 10, 2011 | 17.21 | 17.86 | 17.08 | 17.10 | 603,318 | -0.57(-3.25%) |
Aug 09, 2011 | 17.11 | 17.68 | 16.45 | 17.67 | 1,083,348 | +1.06(+6.38%) |
Aug 08, 2011 | 16.96 | 17.31 | 16.50 | 16.61 | 964,305 | -0.83(-4.75%) |
Aug 05, 2011 | 17.76 | 17.91 | 17.21 | 17.44 | 686,098 | -0.25(-1.39%) |
Aug 04, 2011 | 18.08 | 18.40 | 17.68 | 17.68 | 621,832 | -0.69(-3.76%) |
Aug 03, 2011 | 18.23 | 18.46 | 17.94 | 18.38 | 568,240 | +0.24(+1.32%) |
Aug 02, 2011 | 18.36 | 18.69 | 18.13 | 18.14 | 420,040 | -0.33(-1.78%) |
Aug 01, 2011 | 18.69 | 18.94 | 18.31 | 18.46 | 517,977 | +0.03(+0.15%) |
Jul 29, 2011 | 18.73 | 18.90 | 18.37 | 18.44 | 639,290 | -0.47(-2.50%) |
Jul 28, 2011 | 18.97 | 19.22 | 18.81 | 18.91 | 453,854 | +0.02(+0.11%) |
Jul 27, 2011 | 19.27 | 19.30 | 18.79 | 18.89 | 505,993 | -0.42(-2.16%) |
Jul 26, 2011 | 19.37 | 19.47 | 19.13 | 19.31 | 356,374 | -0.09(-0.46%) |
Jul 25, 2011 | 19.37 | 19.60 | 19.10 | 19.40 | 353,990 | -0.16(-0.84%) |
Jul 22, 2011 | 19.56 | 19.77 | 19.40 | 19.56 | 264,074 | -0.18(-0.94%) |
Jul 21, 2011 | 19.76 | 19.84 | 19.66 | 19.74 | 325,462 | +0.01(+0.07%) |
Jul 20, 2011 | 19.62 | 19.77 | 19.42 | 19.73 | 309,050 | +0.12(+0.59%) |
Jul 19, 2011 | 19.44 | 19.69 | 19.35 | 19.61 | 544,461 | +0.27(+1.38%) |
Jul 18, 2011 | 19.45 | 19.45 | 19.16 | 19.35 | 456,596 | -0.13(-0.66%) |
Jul 15, 2011 | 19.53 | 19.60 | 19.36 | 19.48 | 597,476 | +0.02(+0.10%) |
Jul 14, 2011 | 19.70 | 19.73 | 19.29 | 19.46 | 368,150 | -0.20(-1.04%) |
Jul 13, 2011 | 19.87 | 20.00 | 19.58 | 19.66 | 546,115 | -0.07(-0.34%) |
Jul 12, 2011 | 19.74 | 19.91 | 19.67 | 19.73 | 534,092 | +0.03(+0.14%) |
Jul 11, 2011 | 19.93 | 19.98 | 19.57 | 19.70 | 714,072 | -0.34(-1.69%) |
Jul 08, 2011 | 19.90 | 20.14 | 19.64 | 20.04 | 565,234 | +0.02(+0.10%) |
Jul 07, 2011 | 19.53 | 20.21 | 19.33 | 20.02 | 798,280 | +0.62(+3.18%) |
Jul 06, 2011 | 19.46 | 19.46 | 19.23 | 19.40 | 335,419 | -0.04(-0.21%) |
Jul 05, 2011 | 19.20 | 19.48 | 19.09 | 19.44 | 565,890 | +0.18(+0.92%) |
Jul 01, 2011 | 19.06 | 19.42 | 18.99 | 19.27 | 444,633 | +0.25(+1.32%) |
Jun 30, 2011 | 18.88 | 19.17 | 18.88 | 19.02 | 440,918 | +0.22(+1.15%) |
Jun 29, 2011 | 18.76 | 18.93 | 18.75 | 18.80 | 438,952 | +0.08(+0.43%) |
Jun 28, 2011 | 18.51 | 18.88 | 18.30 | 18.72 | 878,730 | +0.29(+1.58%) |
Jun 27, 2011 | 18.43 | 18.63 | 18.17 | 18.43 | 530,483 | +0.30(+1.65%) |
Jun 24, 2011 | 18.19 | 18.27 | 18.02 | 18.13 | 946,791 | -0.08(-0.45%) |
Jun 23, 2011 | 17.66 | 18.30 | 17.62 | 18.21 | 621,480 | +0.41(+2.29%) |
Jun 22, 2011 | 17.74 | 18.17 | 17.62 | 17.80 | 597,686 | -0.02(-0.11%) |
Jun 21, 2011 | 17.67 | 17.86 | 17.55 | 17.82 | 559,714 | +0.28(+1.62%) |
Jun 20, 2011 | 17.76 | 17.78 | 17.08 | 17.54 | 866,113 | +0.47(+2.78%) |
Jun 17, 2011 | 16.66 | 17.31 | 16.66 | 17.06 | 1,811,052 | +0.64(+3.92%) |
Jun 16, 2011 | 16.36 | 16.66 | 16.29 | 16.42 | 866,390 | +0.00(+0.00%) |
Jun 15, 2011 | 16.08 | 16.49 | 15.94 | 16.42 | 860,477 | +0.23(+1.42%) |
Jun 14, 2011 | 16.21 | 16.30 | 16.13 | 16.19 | 422,935 | +0.17(+1.06%) |
Jun 13, 2011 | 16.27 | 16.40 | 15.99 | 16.02 | 765,985 | -0.14(-0.84%) |
Jun 10, 2011 | 16.26 | 16.32 | 16.07 | 16.15 | 400,112 | -0.13(-0.79%) |
Jun 09, 2011 | 16.47 | 16.61 | 16.17 | 16.28 | 841,107 | -0.16(-0.95%) |
Jun 08, 2011 | 17.56 | 17.77 | 16.35 | 16.44 | 1,665,798 | -1.70(-9.35%) |
Jun 07, 2011 | 18.57 | 18.57 | 18.09 | 18.13 | 750,196 | -0.28(-1.55%) |
Jun 06, 2011 | 18.44 | 18.57 | 18.28 | 18.42 | 415,286 | +0.03(+0.15%) |
Jun 03, 2011 | 18.49 | 18.79 | 18.38 | 18.39 | 289,578 | -0.07(-0.40%) |
May 24, 2011 | 18.70 | 18.70 | 18.47 | 18.47 | 295,394 | -0.17(-0.91%) |
May 23, 2011 | 18.64 | 18.70 | 18.49 | 18.64 | 226,960 | -0.22(-1.15%) |
May 20, 2011 | 18.85 | 18.99 | 18.75 | 18.85 | 171,036 | -0.12(-0.64%) |
May 19, 2011 | 18.99 | 19.00 | 18.77 | 18.97 | 232,581 | -0.01(-0.07%) |
May 18, 2011 | 18.99 | 19.08 | 18.89 | 18.99 | 602,669 | +0.03(+0.14%) |
May 17, 2011 | 18.97 | 19.20 | 18.84 | 18.96 | 296,247 | -0.07(-0.39%) |
May 16, 2011 | 19.21 | 19.34 | 18.99 | 19.04 | 195,187 | -0.30(-1.53%) |
May 13, 2011 | 19.42 | 19.54 | 19.27 | 19.33 | 175,700 | -0.15(-0.75%) |
May 12, 2011 | 19.28 | 19.60 | 19.24 | 19.48 | 139,116 | +0.12(+0.63%) |
May 11, 2011 | 19.63 | 19.67 | 19.30 | 19.35 | 174,031 | -0.29(-1.48%) |
May 10, 2011 | 19.37 | 19.80 | 19.37 | 19.65 | 282,860 | +0.31(+1.58%) |
May 09, 2011 | 18.99 | 19.37 | 18.85 | 19.34 | 457,413 | +0.33(+1.71%) |
May 06, 2011 | 18.93 | 19.12 | 18.82 | 19.02 | 212,588 | +0.33(+1.74%) |
May 05, 2011 | 18.63 | 19.12 | 18.56 | 18.69 | 285,634 | +0.02(+0.11%) |
May 04, 2011 | 18.74 | 18.86 | 18.53 | 18.67 | 317,052 | -0.11(-0.58%) |
May 03, 2011 | 19.16 | 19.16 | 18.64 | 18.78 | 255,862 | -0.41(-2.12%) |