Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.46 | 17.65 | 17.04 | 17.53 | 29,262 | +0.17(+0.99%) |
Jan 30, 2012 | 17.39 | 17.51 | 17.08 | 17.36 | 36,816 | -0.14(-0.79%) |
Jan 27, 2012 | 17.47 | 17.58 | 17.16 | 17.50 | 31,299 | -0.05(-0.28%) |
Jan 26, 2012 | 17.64 | 17.71 | 17.49 | 17.55 | 25,031 | +0.06(+0.33%) |
Jan 25, 2012 | 17.65 | 17.66 | 17.22 | 17.49 | 40,897 | -0.20(-1.15%) |
Jan 24, 2012 | 17.16 | 17.80 | 16.93 | 17.69 | 53,812 | +0.39(+2.27%) |
Jan 23, 2012 | 17.22 | 17.38 | 16.70 | 17.30 | 33,300 | +0.08(+0.47%) |
Jan 20, 2012 | 16.55 | 17.23 | 16.54 | 17.22 | 36,626 | +0.63(+3.79%) |
Jan 19, 2012 | 16.59 | 16.67 | 16.40 | 16.59 | 34,162 | +0.01(+0.05%) |
Jan 18, 2012 | 16.07 | 16.59 | 15.95 | 16.58 | 39,224 | +0.50(+3.10%) |
Jan 17, 2012 | 16.22 | 16.26 | 15.92 | 16.08 | 46,918 | -0.02(-0.15%) |
Jan 13, 2012 | 16.23 | 16.23 | 15.86 | 16.11 | 38,933 | -0.29(-1.74%) |
Jan 12, 2012 | 16.59 | 16.59 | 16.18 | 16.39 | 25,369 | -0.11(-0.64%) |
Jan 11, 2012 | 16.30 | 16.53 | 16.05 | 16.50 | 33,061 | +0.19(+1.15%) |
Jan 10, 2012 | 16.48 | 16.56 | 16.04 | 16.31 | 35,552 | +0.12(+0.75%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.98 | 16.19 | 27,394 | -0.04(-0.25%) |
Jan 06, 2012 | 16.29 | 16.29 | 15.97 | 16.23 | 33,209 | -0.02(-0.15%) |
Jan 05, 2012 | 16.00 | 16.30 | 15.79 | 16.26 | 60,456 | +0.18(+1.11%) |
Jan 04, 2012 | 15.63 | 16.20 | 15.63 | 16.08 | 35,639 | +0.41(+2.64%) |
Dec 30, 2011 | 15.63 | 16.12 | 15.63 | 15.67 | 66,226 | -0.20(-1.28%) |
Dec 29, 2011 | 15.60 | 15.92 | 15.56 | 15.87 | 18,258 | +0.32(+2.03%) |
Dec 28, 2011 | 15.91 | 15.95 | 15.52 | 15.55 | 43,474 | -0.32(-1.99%) |
Dec 27, 2011 | 15.92 | 15.98 | 15.49 | 15.87 | 51,983 | -0.16(-1.01%) |
Dec 23, 2011 | 16.04 | 16.13 | 15.79 | 16.03 | 29,267 | -0.15(-0.90%) |
Dec 21, 2011 | 16.68 | 16.68 | 16.09 | 16.18 | 34,046 | -0.54(-3.25%) |
Dec 20, 2011 | 16.10 | 16.78 | 16.03 | 16.72 | 53,785 | +1.05(+6.72%) |
Dec 19, 2011 | 16.86 | 16.86 | 15.64 | 15.67 | 47,845 | -0.95(-5.70%) |
Dec 16, 2011 | 16.48 | 16.99 | 16.48 | 16.61 | 67,456 | +0.32(+1.94%) |
Dec 15, 2011 | 16.29 | 16.40 | 15.74 | 16.30 | 62,568 | +0.27(+1.67%) |
Dec 14, 2011 | 15.42 | 16.13 | 15.08 | 16.03 | 66,509 | +0.53(+3.40%) |
Dec 13, 2011 | 16.36 | 16.40 | 15.45 | 15.50 | 57,174 | -0.66(-4.11%) |
Dec 12, 2011 | 16.12 | 16.41 | 15.77 | 16.17 | 52,703 | -0.11(-0.70%) |
Dec 09, 2011 | 16.14 | 16.47 | 16.14 | 16.28 | 76,251 | +0.22(+1.36%) |
Dec 08, 2011 | 16.05 | 16.30 | 15.41 | 16.06 | 89,624 | -0.21(-1.29%) |
Dec 07, 2011 | 16.52 | 16.67 | 15.79 | 16.27 | 50,580 | -0.38(-2.29%) |
Dec 06, 2011 | 16.48 | 16.81 | 16.10 | 16.65 | 56,766 | +0.15(+0.88%) |
Dec 05, 2011 | 16.23 | 16.67 | 15.95 | 16.51 | 69,686 | +0.64(+4.03%) |
Dec 02, 2011 | 16.40 | 16.52 | 15.61 | 15.87 | 66,119 | -0.21(-1.31%) |
Dec 01, 2011 | 16.48 | 16.64 | 15.79 | 16.08 | 84,154 | -0.57(-3.41%) |
Nov 30, 2011 | 16.92 | 16.92 | 15.89 | 16.65 | 115,669 | +0.52(+3.21%) |
Nov 29, 2011 | 14.19 | 16.23 | 13.82 | 16.13 | 147,924 | +1.85(+13.00%) |
Nov 28, 2011 | 13.93 | 14.34 | 13.69 | 14.27 | 47,546 | +0.94(+7.05%) |
Nov 25, 2011 | 13.88 | 13.95 | 13.28 | 13.33 | 26,984 | -0.66(-4.69%) |
Nov 23, 2011 | 14.30 | 14.48 | 13.95 | 13.99 | 27,681 | -0.46(-3.20%) |
Nov 22, 2011 | 14.74 | 14.74 | 14.02 | 14.45 | 52,073 | -0.27(-1.82%) |
Nov 21, 2011 | 15.03 | 15.03 | 14.42 | 14.72 | 50,547 | -0.62(-4.07%) |
Nov 18, 2011 | 15.39 | 15.58 | 14.76 | 15.34 | 20,450 | -0.02(-0.16%) |
Nov 17, 2011 | 15.78 | 15.78 | 15.19 | 15.37 | 68,700 | -0.36(-2.27%) |
Nov 16, 2011 | 16.14 | 16.27 | 15.72 | 15.72 | 21,794 | -0.74(-4.48%) |
Nov 15, 2011 | 15.74 | 16.59 | 15.31 | 16.46 | 57,847 | +0.69(+4.37%) |
Nov 14, 2011 | 16.22 | 16.43 | 15.60 | 15.77 | 37,441 | -0.47(-2.89%) |
Nov 11, 2011 | 16.26 | 16.40 | 15.80 | 16.24 | 57,117 | +0.14(+0.86%) |
Nov 10, 2011 | 16.28 | 16.28 | 15.63 | 16.10 | 29,842 | +0.21(+1.33%) |
Nov 09, 2011 | 16.17 | 16.31 | 15.88 | 15.89 | 42,063 | -0.91(-5.40%) |
Nov 08, 2011 | 16.60 | 16.90 | 15.75 | 16.80 | 41,064 | +0.27(+1.62%) |
Nov 07, 2011 | 16.71 | 16.84 | 15.86 | 16.53 | 30,411 | -0.18(-1.07%) |
Nov 04, 2011 | 16.47 | 16.76 | 15.90 | 16.71 | 37,218 | -0.07(-0.43%) |
Nov 03, 2011 | 16.69 | 17.00 | 16.35 | 16.78 | 50,995 | +0.32(+1.97%) |
Nov 02, 2011 | 16.44 | 16.60 | 15.90 | 16.46 | 62,973 | +0.36(+2.26%) |
Nov 01, 2011 | 16.18 | 16.86 | 16.00 | 16.09 | 56,520 | -0.91(-5.34%) |
Oct 31, 2011 | 17.02 | 17.35 | 16.92 | 17.00 | 43,048 | -0.37(-2.14%) |
Oct 28, 2011 | 17.51 | 17.87 | 17.18 | 17.37 | 52,558 | -0.25(-1.42%) |
Oct 27, 2011 | 18.55 | 19.11 | 17.43 | 17.63 | 122,526 | -1.26(-6.65%) |
Oct 26, 2011 | 18.86 | 19.12 | 17.74 | 18.88 | 27,697 | +0.63(+3.46%) |
Oct 25, 2011 | 18.68 | 18.98 | 18.13 | 18.25 | 45,704 | -0.81(-4.25%) |
Oct 24, 2011 | 18.63 | 19.10 | 18.51 | 19.06 | 19,759 | +0.55(+2.98%) |
Oct 21, 2011 | 18.68 | 18.80 | 18.18 | 18.51 | 39,126 | +0.46(+2.56%) |
Oct 20, 2011 | 18.18 | 18.18 | 17.11 | 18.05 | 18,201 | -0.07(-0.40%) |
Oct 19, 2011 | 18.74 | 18.92 | 18.11 | 18.12 | 21,784 | -0.62(-3.33%) |
Oct 18, 2011 | 17.88 | 18.97 | 17.56 | 18.74 | 35,572 | +0.87(+4.85%) |
Oct 17, 2011 | 18.89 | 18.89 | 17.73 | 17.88 | 43,451 | -1.36(-7.07%) |
Oct 14, 2011 | 18.57 | 19.26 | 18.14 | 19.24 | 23,523 | +0.85(+4.63%) |
Oct 13, 2011 | 18.61 | 18.61 | 17.41 | 18.39 | 31,122 | -0.40(-2.11%) |
Oct 12, 2011 | 18.07 | 18.96 | 17.34 | 18.78 | 28,216 | +0.83(+4.60%) |
Oct 11, 2011 | 17.06 | 18.07 | 16.95 | 17.96 | 31,931 | +0.58(+3.33%) |
Oct 10, 2011 | 16.67 | 17.39 | 16.51 | 17.38 | 53,149 | +1.04(+6.39%) |
Oct 07, 2011 | 17.26 | 17.26 | 16.05 | 16.33 | 37,341 | -0.96(-5.57%) |
Oct 06, 2011 | 17.83 | 17.93 | 16.93 | 17.30 | 40,876 | -0.70(-3.88%) |
Oct 05, 2011 | 17.09 | 18.13 | 17.00 | 18.00 | 50,251 | +0.79(+4.58%) |
Oct 04, 2011 | 14.60 | 17.27 | 14.50 | 17.21 | 52,360 | +2.45(+16.60%) |
Oct 03, 2011 | 16.43 | 16.43 | 14.69 | 14.76 | 46,631 | -1.67(-10.17%) |
Sep 30, 2011 | 16.50 | 17.15 | 16.24 | 16.43 | 27,589 | -0.26(-1.54%) |
Sep 29, 2011 | 16.49 | 16.71 | 16.00 | 16.69 | 28,760 | +0.71(+4.42%) |
Sep 28, 2011 | 17.48 | 17.48 | 15.90 | 15.98 | 42,325 | -1.63(-9.26%) |
Sep 27, 2011 | 16.79 | 17.95 | 16.79 | 17.61 | 57,378 | +1.17(+7.14%) |
Sep 26, 2011 | 15.96 | 16.54 | 15.82 | 16.44 | 13,031 | +0.63(+3.96%) |
Sep 23, 2011 | 15.41 | 16.14 | 15.41 | 15.81 | 35,715 | +0.31(+1.97%) |
Sep 22, 2011 | 15.33 | 15.66 | 15.27 | 15.51 | 50,982 | -0.52(-3.26%) |
Sep 21, 2011 | 16.09 | 16.34 | 15.89 | 16.03 | 41,844 | -0.12(-0.75%) |
Sep 20, 2011 | 16.60 | 16.98 | 16.10 | 16.15 | 51,559 | -0.20(-1.23%) |
Sep 19, 2011 | 16.83 | 18.25 | 16.12 | 16.35 | 81,428 | -0.64(-3.78%) |
Sep 16, 2011 | 17.80 | 17.80 | 16.95 | 16.99 | 38,722 | -0.64(-3.64%) |
Sep 15, 2011 | 17.20 | 17.82 | 16.68 | 17.64 | 70,104 | +0.55(+3.20%) |
Sep 14, 2011 | 16.84 | 17.26 | 16.09 | 17.09 | 42,368 | +0.36(+2.16%) |
Sep 13, 2011 | 15.88 | 16.81 | 15.88 | 16.73 | 33,720 | +0.61(+3.79%) |
Sep 12, 2011 | 15.67 | 16.15 | 15.62 | 16.12 | 37,792 | +0.27(+1.67%) |
Sep 09, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 58,435 | -0.96(-5.69%) |
Sep 08, 2011 | 16.90 | 17.59 | 16.74 | 16.81 | 88,899 | -0.29(-1.69%) |
Sep 07, 2011 | 16.15 | 17.18 | 15.95 | 17.10 | 72,845 | +1.31(+8.30%) |
Sep 06, 2011 | 15.89 | 16.00 | 15.35 | 15.79 | 43,049 | -0.45(-2.77%) |
Sep 02, 2011 | 16.48 | 16.90 | 16.01 | 16.24 | 42,828 | -0.51(-3.07%) |
Sep 01, 2011 | 17.17 | 17.48 | 16.75 | 16.75 | 31,204 | -0.39(-2.25%) |
Aug 31, 2011 | 17.70 | 17.73 | 16.87 | 17.14 | 58,284 | -0.49(-2.78%) |
Aug 30, 2011 | 17.57 | 17.93 | 16.85 | 17.63 | 18,008 | -0.19(-1.08%) |
Aug 29, 2011 | 16.98 | 17.91 | 16.87 | 17.82 | 39,522 | +1.07(+6.38%) |
Aug 26, 2011 | 16.25 | 16.82 | 16.06 | 16.75 | 29,152 | +0.47(+2.86%) |
Aug 25, 2011 | 16.40 | 16.64 | 16.11 | 16.29 | 40,087 | +0.23(+1.40%) |
Aug 24, 2011 | 15.27 | 16.25 | 15.06 | 16.06 | 30,323 | +0.84(+5.49%) |
Aug 23, 2011 | 14.66 | 15.31 | 14.26 | 15.23 | 65,387 | +0.59(+4.01%) |
Aug 22, 2011 | 15.07 | 15.29 | 14.53 | 14.64 | 34,550 | -0.37(-2.46%) |
Aug 19, 2011 | 14.99 | 15.69 | 14.99 | 15.01 | 39,261 | -0.26(-1.68%) |
Aug 18, 2011 | 16.39 | 16.50 | 15.15 | 15.27 | 60,828 | -1.69(-9.95%) |
Aug 17, 2011 | 17.13 | 17.30 | 16.95 | 16.95 | 8,429 | -0.12(-0.71%) |
Aug 16, 2011 | 17.33 | 17.58 | 16.90 | 17.07 | 37,487 | -0.51(-2.88%) |
Aug 15, 2011 | 16.95 | 17.78 | 16.90 | 17.58 | 38,313 | +0.85(+5.09%) |
Aug 12, 2011 | 16.84 | 17.11 | 16.55 | 16.73 | 25,874 | +0.02(+0.10%) |
Aug 11, 2011 | 16.40 | 17.17 | 16.39 | 16.71 | 52,315 | +0.55(+3.38%) |
Aug 10, 2011 | 16.34 | 17.40 | 16.08 | 16.17 | 44,739 | -0.71(-4.19%) |
Aug 09, 2011 | 17.91 | 17.91 | 15.71 | 16.87 | 121,285 | -0.08(-0.47%) |
Aug 08, 2011 | 17.91 | 18.66 | 16.95 | 16.95 | 112,233 | -1.62(-8.74%) |
Aug 05, 2011 | 19.35 | 19.35 | 18.17 | 18.58 | 31,330 | -0.51(-2.69%) |
Aug 04, 2011 | 19.99 | 20.25 | 19.07 | 19.09 | 39,797 | -1.20(-5.90%) |
Aug 03, 2011 | 19.89 | 20.29 | 19.52 | 20.29 | 13,119 | +0.43(+2.14%) |
Aug 02, 2011 | 20.37 | 20.55 | 19.82 | 19.86 | 36,267 | -0.63(-3.10%) |
Aug 01, 2011 | 21.29 | 21.48 | 20.46 | 20.50 | 30,601 | -0.43(-2.07%) |
Jul 29, 2011 | 20.87 | 21.81 | 20.87 | 20.93 | 32,332 | -0.31(-1.48%) |
Jul 28, 2011 | 21.77 | 21.85 | 21.19 | 21.24 | 16,391 | -0.52(-2.40%) |
Jul 27, 2011 | 21.99 | 21.99 | 21.32 | 21.77 | 55,627 | -0.35(-1.56%) |
Jul 26, 2011 | 22.06 | 22.14 | 21.94 | 22.11 | 39,832 | +0.11(+0.51%) |
Jul 25, 2011 | 21.28 | 22.28 | 21.05 | 22.00 | 38,260 | +0.33(+1.52%) |
Jul 22, 2011 | 21.61 | 21.77 | 21.57 | 21.67 | 32,180 | -0.14(-0.66%) |
Jul 21, 2011 | 20.98 | 21.97 | 20.79 | 21.81 | 58,034 | +1.08(+5.23%) |
Jul 20, 2011 | 21.14 | 21.14 | 20.62 | 20.73 | 21,241 | -0.52(-2.46%) |
Jul 19, 2011 | 20.09 | 21.26 | 20.09 | 21.25 | 51,535 | +1.36(+6.83%) |
Jul 18, 2011 | 19.69 | 19.95 | 19.52 | 19.89 | 22,402 | +0.03(+0.16%) |
Jul 15, 2011 | 19.62 | 20.07 | 19.49 | 19.86 | 36,962 | +0.41(+2.11%) |
Jul 14, 2011 | 20.24 | 20.70 | 19.45 | 19.45 | 36,932 | -0.51(-2.54%) |
Jul 13, 2011 | 19.48 | 20.23 | 19.32 | 19.96 | 43,155 | +0.63(+3.24%) |
Jul 12, 2011 | 19.06 | 19.51 | 19.06 | 19.33 | 19,489 | +0.22(+1.17%) |
Jul 11, 2011 | 19.01 | 19.24 | 18.90 | 19.11 | 17,984 | -0.13(-0.66%) |
Jul 08, 2011 | 18.86 | 19.29 | 18.83 | 19.24 | 24,530 | +0.06(+0.33%) |
Jul 07, 2011 | 18.91 | 19.35 | 18.70 | 19.17 | 38,846 | +0.50(+2.69%) |
Jul 06, 2011 | 18.84 | 18.85 | 18.47 | 18.67 | 39,761 | -0.28(-1.47%) |
Jul 05, 2011 | 19.10 | 19.14 | 18.85 | 18.95 | 28,767 | -0.09(-0.46%) |
Jul 01, 2011 | 18.68 | 19.30 | 18.68 | 19.04 | 33,339 | +0.33(+1.79%) |
Jun 30, 2011 | 18.88 | 18.88 | 18.56 | 18.70 | 51,312 | -0.06(-0.34%) |
Jun 29, 2011 | 18.89 | 18.96 | 18.66 | 18.77 | 13,574 | +0.03(+0.17%) |
Jun 28, 2011 | 18.74 | 18.99 | 18.69 | 18.73 | 37,983 | +0.05(+0.26%) |
Jun 27, 2011 | 18.65 | 18.76 | 18.52 | 18.69 | 21,722 | +0.15(+0.82%) |
Jun 24, 2011 | 18.69 | 18.76 | 18.52 | 18.53 | 48,945 | -0.14(-0.73%) |
Jun 23, 2011 | 18.18 | 18.69 | 18.04 | 18.67 | 27,156 | +0.14(+0.73%) |
Jun 22, 2011 | 19.29 | 19.29 | 18.38 | 18.53 | 26,601 | -0.93(-4.79%) |
Jun 21, 2011 | 18.84 | 19.48 | 18.65 | 19.47 | 25,087 | +0.85(+4.58%) |
Jun 20, 2011 | 18.55 | 18.63 | 18.45 | 18.61 | 19,408 | +0.21(+1.13%) |
Jun 17, 2011 | 18.94 | 18.94 | 18.37 | 18.41 | 39,341 | -0.33(-1.75%) |
Jun 16, 2011 | 18.62 | 19.04 | 18.39 | 18.73 | 22,466 | +0.21(+1.12%) |
Jun 15, 2011 | 18.59 | 18.60 | 18.37 | 18.53 | 18,574 | -0.30(-1.57%) |
Jun 14, 2011 | 18.45 | 18.89 | 18.19 | 18.82 | 19,010 | +0.66(+3.65%) |
Jun 13, 2011 | 17.94 | 18.29 | 17.94 | 18.16 | 14,116 | +0.26(+1.43%) |
Jun 10, 2011 | 17.89 | 18.13 | 17.86 | 17.90 | 14,905 | -0.13(-0.71%) |
Jun 09, 2011 | 18.35 | 18.47 | 17.98 | 18.03 | 15,608 | -0.27(-1.48%) |
Jun 08, 2011 | 17.78 | 18.37 | 17.62 | 18.30 | 23,138 | +0.42(+2.36%) |
Jun 07, 2011 | 18.02 | 18.08 | 17.85 | 17.88 | 13,626 | -0.13(-0.71%) |
Jun 06, 2011 | 18.18 | 18.23 | 17.94 | 18.01 | 28,210 | -0.10(-0.53%) |
Jun 03, 2011 | 17.55 | 18.38 | 17.55 | 18.10 | 32,699 | +0.58(+3.32%) |
May 24, 2011 | 18.07 | 18.07 | 17.51 | 17.52 | 46,174 | -0.41(-2.27%) |
May 23, 2011 | 18.09 | 18.16 | 17.93 | 17.93 | 26,160 | -0.44(-2.39%) |
May 20, 2011 | 18.73 | 18.73 | 18.31 | 18.37 | 31,939 | -0.48(-2.54%) |
May 19, 2011 | 19.06 | 19.24 | 18.69 | 18.84 | 22,456 | -0.12(-0.63%) |
May 18, 2011 | 18.26 | 18.97 | 18.26 | 18.96 | 22,710 | +0.78(+4.30%) |
May 17, 2011 | 18.94 | 18.94 | 18.15 | 18.18 | 40,757 | -0.81(-4.28%) |
May 16, 2011 | 19.62 | 19.62 | 18.98 | 19.00 | 28,214 | -0.73(-3.72%) |
May 13, 2011 | 20.19 | 20.19 | 19.70 | 19.73 | 39,512 | -0.36(-1.79%) |
May 12, 2011 | 19.96 | 20.13 | 19.96 | 20.09 | 20,428 | +0.08(+0.40%) |
May 11, 2011 | 20.15 | 20.16 | 19.95 | 20.01 | 16,081 | -0.31(-1.53%) |
May 10, 2011 | 20.38 | 20.38 | 20.22 | 20.32 | 14,595 | +0.10(+0.47%) |
May 09, 2011 | 20.34 | 20.34 | 20.18 | 20.22 | 10,875 | -0.02(-0.08%) |
May 06, 2011 | 20.45 | 20.45 | 20.15 | 20.24 | 15,773 | +0.16(+0.79%) |
May 05, 2011 | 20.27 | 20.41 | 19.95 | 20.08 | 23,337 | -0.19(-0.94%) |
May 04, 2011 | 20.60 | 20.73 | 20.27 | 20.27 | 15,815 | -0.38(-1.85%) |
May 03, 2011 | 20.85 | 20.86 | 20.61 | 20.66 | 19,050 | -0.19(-0.92%) |
May 02, 2011 | 21.09 | 21.09 | 20.85 | 20.85 | 32,218 | -0.58(-2.72%) |
Apr 29, 2011 | 21.19 | 21.60 | 20.89 | 21.43 | 41,467 | +0.07(+0.34%) |
Apr 28, 2011 | 21.47 | 21.52 | 20.86 | 21.36 | 92,806 | -0.10(-0.48%) |
Apr 27, 2011 | 21.52 | 21.54 | 21.13 | 21.46 | 15,859 | -0.10(-0.44%) |
Apr 26, 2011 | 20.64 | 21.78 | 20.64 | 21.56 | 51,331 | +1.20(+5.88%) |
Apr 25, 2011 | 20.31 | 20.37 | 20.07 | 20.36 | 12,539 | +0.14(+0.67%) |
Apr 21, 2011 | 20.14 | 20.22 | 19.88 | 20.22 | 12,063 | +0.20(+1.00%) |
Apr 20, 2011 | 19.99 | 20.07 | 19.80 | 20.03 | 24,931 | +0.30(+1.50%) |
Apr 19, 2011 | 19.78 | 19.79 | 19.59 | 19.73 | 23,617 | +0.01(+0.04%) |
Apr 18, 2011 | 19.63 | 19.93 | 19.26 | 19.72 | 32,584 | -0.10(-0.48%) |
Apr 15, 2011 | 19.04 | 19.84 | 19.04 | 19.82 | 29,909 | +0.77(+4.06%) |
Apr 14, 2011 | 19.24 | 19.58 | 18.44 | 19.04 | 105,492 | -0.42(-2.17%) |
Apr 13, 2011 | 20.45 | 20.45 | 19.40 | 19.47 | 46,610 | -0.68(-3.37%) |
Apr 12, 2011 | 20.44 | 20.71 | 20.10 | 20.14 | 41,597 | -0.54(-2.60%) |
Apr 11, 2011 | 21.09 | 21.11 | 20.68 | 20.68 | 16,569 | -0.29(-1.36%) |
Apr 08, 2011 | 21.75 | 21.75 | 20.91 | 20.97 | 6,988 | -0.54(-2.50%) |
Apr 07, 2011 | 21.59 | 21.68 | 21.49 | 21.51 | 9,006 | -0.06(-0.29%) |
Apr 06, 2011 | 21.64 | 21.70 | 21.55 | 21.57 | 9,852 | +0.00(+0.00%) |
Apr 05, 2011 | 21.55 | 21.90 | 21.42 | 21.57 | 45,717 | -0.09(-0.44%) |
Apr 04, 2011 | 21.76 | 21.76 | 21.42 | 21.67 | 16,395 | -0.07(-0.33%) |
Apr 01, 2011 | 21.93 | 22.04 | 21.63 | 21.74 | 18,121 | -0.10(-0.47%) |
Mar 31, 2011 | 21.75 | 21.89 | 21.50 | 21.84 | 17,725 | -0.03(-0.14%) |
Mar 30, 2011 | 21.82 | 21.97 | 21.75 | 21.87 | 21,156 | +0.09(+0.40%) |
Mar 29, 2011 | 20.98 | 21.98 | 20.91 | 21.78 | 58,122 | +0.78(+3.69%) |
Mar 28, 2011 | 21.07 | 21.36 | 20.99 | 21.01 | 21,292 | -0.02(-0.11%) |
Mar 25, 2011 | 20.93 | 21.08 | 20.70 | 21.03 | 21,791 | +0.27(+1.30%) |
Mar 24, 2011 | 20.98 | 21.02 | 20.71 | 20.76 | 19,624 | -0.10(-0.46%) |
Mar 23, 2011 | 20.41 | 20.98 | 20.41 | 20.86 | 34,311 | +0.34(+1.66%) |
Mar 22, 2011 | 20.36 | 20.58 | 20.28 | 20.52 | 13,883 | +0.13(+0.62%) |
Mar 21, 2011 | 20.30 | 20.44 | 20.11 | 20.39 | 30,334 | +0.71(+3.62%) |
Mar 18, 2011 | 19.30 | 19.73 | 19.30 | 19.68 | 41,443 | +0.55(+2.86%) |
Mar 17, 2011 | 19.38 | 19.57 | 19.03 | 19.13 | 15,459 | +0.21(+1.09%) |
Mar 16, 2011 | 18.90 | 19.30 | 18.76 | 18.93 | 27,674 | -0.07(-0.38%) |
Mar 15, 2011 | 18.95 | 19.12 | 18.90 | 19.00 | 19,742 | -0.13(-0.66%) |
Mar 14, 2011 | 18.87 | 19.31 | 18.86 | 19.12 | 15,212 | -0.02(-0.08%) |
Mar 11, 2011 | 19.16 | 19.41 | 19.00 | 19.14 | 20,187 | -0.05(-0.25%) |
Mar 10, 2011 | 20.01 | 20.02 | 19.19 | 19.19 | 60,034 | -1.07(-5.28%) |
Mar 09, 2011 | 20.49 | 20.49 | 20.19 | 20.26 | 16,603 | -0.21(-1.04%) |
Mar 08, 2011 | 20.20 | 20.81 | 20.14 | 20.47 | 35,967 | +0.34(+1.69%) |
Mar 07, 2011 | 21.08 | 21.08 | 20.07 | 20.13 | 27,410 | -0.77(-3.68%) |
Mar 04, 2011 | 21.32 | 21.38 | 20.79 | 20.90 | 68,277 | -0.45(-2.11%) |
Mar 03, 2011 | 20.87 | 21.40 | 20.78 | 21.35 | 32,355 | +0.84(+4.09%) |
Mar 02, 2011 | 20.65 | 20.71 | 20.33 | 20.51 | 16,009 | -0.07(-0.35%) |
Mar 01, 2011 | 21.08 | 21.16 | 20.58 | 20.58 | 20,931 | -0.42(-2.00%) |
Feb 28, 2011 | 21.04 | 21.44 | 20.83 | 21.00 | 32,568 | +0.10(+0.49%) |
Feb 25, 2011 | 20.50 | 20.98 | 20.33 | 20.90 | 17,112 | +0.63(+3.09%) |
Feb 24, 2011 | 20.21 | 20.49 | 20.20 | 20.27 | 19,311 | +0.18(+0.91%) |
Feb 23, 2011 | 20.64 | 21.10 | 19.95 | 20.09 | 59,604 | -0.44(-2.12%) |
Feb 22, 2011 | 20.80 | 21.45 | 20.51 | 20.52 | 28,798 | -0.53(-2.52%) |
Feb 18, 2011 | 20.71 | 21.10 | 20.21 | 21.06 | 97,619 | +0.51(+2.51%) |
Feb 17, 2011 | 20.79 | 20.92 | 20.45 | 20.54 | 20,368 | -0.25(-1.22%) |
Feb 16, 2011 | 20.87 | 21.19 | 20.72 | 20.79 | 10,469 | +0.13(+0.61%) |
Feb 15, 2011 | 20.44 | 20.98 | 20.44 | 20.67 | 35,709 | +0.15(+0.73%) |
Feb 14, 2011 | 20.51 | 20.79 | 20.37 | 20.52 | 21,761 | +0.09(+0.43%) |
Feb 11, 2011 | 19.85 | 20.52 | 19.82 | 20.43 | 25,539 | +0.53(+2.67%) |
Feb 10, 2011 | 19.88 | 20.14 | 19.86 | 19.90 | 29,267 | -0.09(-0.48%) |
Feb 09, 2011 | 19.88 | 20.04 | 19.68 | 19.99 | 18,133 | +0.09(+0.44%) |
Feb 08, 2011 | 19.82 | 19.95 | 19.57 | 19.91 | 30,451 | +0.14(+0.72%) |
Feb 07, 2011 | 20.02 | 20.32 | 19.14 | 19.76 | 54,146 | -0.29(-1.42%) |
Feb 04, 2011 | 20.54 | 20.80 | 19.97 | 20.05 | 15,477 | -0.45(-2.20%) |
Feb 03, 2011 | 20.07 | 20.60 | 20.03 | 20.50 | 32,627 | +0.33(+1.65%) |
Feb 02, 2011 | 20.49 | 20.56 | 19.99 | 20.17 | 19,010 | -0.48(-2.30%) |