Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.07 | 21.14 | 20.78 | 21.07 | 348,397 | +0.11(+0.54%) |
Mar 29, 2012 | 21.07 | 21.41 | 20.91 | 20.96 | 499,496 | -0.26(-1.24%) |
Mar 28, 2012 | 21.80 | 21.80 | 21.06 | 21.22 | 382,415 | -0.60(-2.73%) |
Mar 27, 2012 | 21.49 | 22.05 | 21.38 | 21.82 | 600,329 | +0.31(+1.42%) |
Mar 26, 2012 | 21.42 | 21.98 | 21.29 | 21.51 | 541,437 | +0.18(+0.82%) |
Mar 23, 2012 | 21.35 | 21.49 | 21.21 | 21.34 | 347,594 | -0.03(-0.12%) |
Mar 22, 2012 | 21.83 | 21.98 | 21.36 | 21.36 | 285,265 | -0.61(-2.79%) |
Mar 21, 2012 | 21.93 | 22.19 | 21.64 | 21.98 | 422,701 | +0.04(+0.16%) |
Mar 20, 2012 | 21.23 | 22.18 | 20.95 | 21.94 | 681,597 | +0.62(+2.92%) |
Mar 19, 2012 | 21.29 | 21.98 | 21.00 | 21.32 | 614,808 | +0.04(+0.16%) |
Mar 16, 2012 | 21.01 | 21.29 | 20.74 | 21.28 | 1,090,558 | +0.27(+1.29%) |
Mar 15, 2012 | 21.14 | 21.32 | 20.88 | 21.01 | 419,336 | -0.09(-0.42%) |
Mar 14, 2012 | 21.25 | 21.46 | 21.01 | 21.10 | 539,794 | -0.22(-1.03%) |
Mar 13, 2012 | 21.50 | 21.50 | 20.93 | 21.32 | 791,077 | +0.05(+0.25%) |
Mar 12, 2012 | 21.52 | 21.60 | 20.92 | 21.27 | 481,950 | -0.10(-0.45%) |
Mar 09, 2012 | 20.98 | 21.95 | 20.84 | 21.36 | 611,980 | +0.48(+2.31%) |
Mar 08, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 365,510 | +0.10(+0.46%) |
Mar 07, 2012 | 20.94 | 21.08 | 20.69 | 20.78 | 271,739 | -0.17(-0.79%) |
Mar 06, 2012 | 21.16 | 21.35 | 20.84 | 20.95 | 162,609 | -0.43(-2.01%) |
Mar 05, 2012 | 21.56 | 21.73 | 21.23 | 21.38 | 123,750 | -0.20(-0.93%) |
Mar 02, 2012 | 21.57 | 21.71 | 21.41 | 21.58 | 403,479 | -0.03(-0.12%) |
Mar 01, 2012 | 21.62 | 22.13 | 21.49 | 21.61 | 522,077 | +0.08(+0.37%) |
Feb 29, 2012 | 21.78 | 21.82 | 21.38 | 21.53 | 505,649 | -0.18(-0.81%) |
Feb 28, 2012 | 21.77 | 22.00 | 21.54 | 21.70 | 598,144 | +0.00(+0.00%) |
Feb 27, 2012 | 21.68 | 21.91 | 21.20 | 21.70 | 645,453 | -0.18(-0.80%) |
Feb 24, 2012 | 22.24 | 22.24 | 21.82 | 21.88 | 415,890 | -0.27(-1.23%) |
Feb 23, 2012 | 22.47 | 22.47 | 22.14 | 22.15 | 385,696 | -0.32(-1.40%) |
Feb 22, 2012 | 22.56 | 22.97 | 22.40 | 22.47 | 421,640 | +0.17(+0.75%) |
Feb 21, 2012 | 22.69 | 22.81 | 22.17 | 22.30 | 270,132 | -0.34(-1.51%) |
Feb 17, 2012 | 23.18 | 23.18 | 22.55 | 22.64 | 458,895 | -0.47(-2.05%) |
Feb 16, 2012 | 22.31 | 23.11 | 22.28 | 23.11 | 526,928 | +0.85(+3.81%) |
Feb 15, 2012 | 22.26 | 22.35 | 22.12 | 22.26 | 343,173 | +0.03(+0.12%) |
Feb 14, 2012 | 22.07 | 22.34 | 21.97 | 22.24 | 330,302 | +0.15(+0.67%) |
Feb 13, 2012 | 22.16 | 22.43 | 21.67 | 22.09 | 554,185 | -0.04(-0.16%) |
Feb 10, 2012 | 22.05 | 22.40 | 22.01 | 22.12 | 176,224 | -0.10(-0.43%) |
Feb 09, 2012 | 22.63 | 22.75 | 22.14 | 22.22 | 347,577 | -0.39(-1.70%) |
Feb 08, 2012 | 22.19 | 22.62 | 22.15 | 22.61 | 589,520 | +0.48(+2.18%) |
Feb 07, 2012 | 22.25 | 22.40 | 21.85 | 22.12 | 376,394 | -0.18(-0.82%) |
Feb 06, 2012 | 22.21 | 22.43 | 22.01 | 22.31 | 586,782 | +0.09(+0.39%) |
Feb 03, 2012 | 22.29 | 22.34 | 21.82 | 22.22 | 345,892 | +0.14(+0.63%) |
Feb 02, 2012 | 22.11 | 22.45 | 21.57 | 22.08 | 712,151 | +0.08(+0.36%) |
Feb 01, 2012 | 22.20 | 22.80 | 21.89 | 22.00 | 661,178 | -0.11(-0.52%) |
Jan 31, 2012 | 22.09 | 22.25 | 21.99 | 22.12 | 487,016 | +0.05(+0.24%) |
Jan 30, 2012 | 22.12 | 22.25 | 21.89 | 22.06 | 1,109,468 | -0.14(-0.63%) |
Jan 27, 2012 | 22.05 | 22.26 | 21.77 | 22.20 | 118,594 | -0.01(-0.04%) |
Jan 26, 2012 | 22.56 | 22.56 | 22.11 | 22.21 | 524,442 | -0.18(-0.82%) |
Jan 25, 2012 | 22.25 | 22.61 | 22.08 | 22.40 | 1,132,151 | +0.60(+2.77%) |
Jan 24, 2012 | 21.34 | 21.91 | 21.10 | 21.79 | 144,801 | +0.26(+1.22%) |
Jan 23, 2012 | 21.80 | 21.99 | 21.49 | 21.53 | 163,334 | -0.27(-1.24%) |
Jan 20, 2012 | 21.40 | 21.90 | 21.37 | 21.80 | 250,538 | +0.36(+1.67%) |
Jan 19, 2012 | 21.84 | 21.86 | 21.35 | 21.44 | 314,637 | -0.41(-1.88%) |
Jan 18, 2012 | 21.77 | 21.91 | 21.75 | 21.85 | 137,634 | +0.04(+0.16%) |
Jan 17, 2012 | 21.98 | 22.07 | 21.65 | 21.82 | 174,587 | -0.06(-0.28%) |
Jan 13, 2012 | 21.83 | 21.91 | 21.66 | 21.88 | 164,089 | +0.00(+0.00%) |
Jan 12, 2012 | 21.82 | 21.93 | 21.56 | 21.88 | 352,647 | +0.06(+0.28%) |
Jan 11, 2012 | 21.55 | 21.89 | 21.51 | 21.82 | 443,604 | +0.39(+1.80%) |
Jan 10, 2012 | 21.01 | 21.56 | 20.77 | 21.43 | 1,096,820 | +0.65(+3.12%) |
Jan 09, 2012 | 20.48 | 20.79 | 20.42 | 20.78 | 139,068 | +0.40(+1.98%) |
Jan 06, 2012 | 20.79 | 20.79 | 20.29 | 20.38 | 250,425 | -0.12(-0.60%) |
Jan 05, 2012 | 20.55 | 20.79 | 20.22 | 20.50 | 200,471 | -0.16(-0.76%) |
Jan 04, 2012 | 20.48 | 20.97 | 20.48 | 20.66 | 207,003 | -0.10(-0.46%) |
Dec 30, 2011 | 20.64 | 20.76 | 20.57 | 20.76 | 124,431 | +0.22(+1.07%) |
Dec 29, 2011 | 20.71 | 20.75 | 20.50 | 20.54 | 225,016 | -0.22(-1.05%) |
Dec 28, 2011 | 20.70 | 20.96 | 20.53 | 20.76 | 195,673 | -0.04(-0.21%) |
Dec 27, 2011 | 20.57 | 20.92 | 20.47 | 20.80 | 380,929 | +0.18(+0.89%) |
Dec 23, 2011 | 20.86 | 20.89 | 20.54 | 20.62 | 92,504 | -0.18(-0.84%) |
Dec 21, 2011 | 20.70 | 20.97 | 20.31 | 20.79 | 600,340 | +0.08(+0.38%) |
Dec 20, 2011 | 20.12 | 20.76 | 19.71 | 20.71 | 727,803 | +0.82(+4.14%) |
Dec 19, 2011 | 19.78 | 20.10 | 19.71 | 19.89 | 431,115 | +0.19(+0.98%) |
Dec 16, 2011 | 20.14 | 20.14 | 19.32 | 19.70 | 570,069 | -0.31(-1.53%) |
Dec 15, 2011 | 19.34 | 20.30 | 19.17 | 20.01 | 618,683 | +0.95(+4.96%) |
Dec 14, 2011 | 19.81 | 19.98 | 19.03 | 19.06 | 331,757 | -0.92(-4.60%) |
Dec 13, 2011 | 20.60 | 20.66 | 19.83 | 19.98 | 389,862 | -0.46(-2.23%) |
Dec 12, 2011 | 20.10 | 20.46 | 20.00 | 20.43 | 425,661 | +0.30(+1.48%) |
Dec 09, 2011 | 20.36 | 20.44 | 20.13 | 20.14 | 380,397 | -0.11(-0.56%) |
Dec 08, 2011 | 20.50 | 20.55 | 20.20 | 20.25 | 249,659 | -0.28(-1.36%) |
Dec 07, 2011 | 20.45 | 20.61 | 20.32 | 20.53 | 231,531 | -0.04(-0.21%) |
Dec 06, 2011 | 20.26 | 20.64 | 20.22 | 20.57 | 217,043 | +0.22(+1.07%) |
Dec 05, 2011 | 20.57 | 20.61 | 20.29 | 20.36 | 198,516 | +0.09(+0.43%) |
Dec 02, 2011 | 20.30 | 20.36 | 20.08 | 20.27 | 404,625 | +0.22(+1.09%) |
Dec 01, 2011 | 19.54 | 20.23 | 19.48 | 20.05 | 771,006 | +0.42(+2.14%) |
Nov 30, 2011 | 20.08 | 20.08 | 19.31 | 19.63 | 4,176,037 | +0.42(+2.19%) |
Nov 29, 2011 | 19.14 | 19.41 | 18.76 | 19.21 | 751,381 | +0.12(+0.64%) |
Nov 28, 2011 | 19.81 | 19.81 | 19.06 | 19.09 | 563,344 | -0.38(-1.93%) |
Nov 25, 2011 | 19.22 | 19.61 | 19.22 | 19.46 | 124,001 | +0.25(+1.28%) |
Nov 23, 2011 | 19.09 | 19.42 | 19.02 | 19.22 | 440,972 | -0.06(-0.32%) |
Nov 22, 2011 | 18.95 | 19.35 | 18.44 | 19.28 | 723,807 | +0.28(+1.47%) |
Nov 21, 2011 | 19.52 | 20.05 | 18.75 | 19.00 | 626,817 | -0.86(-4.32%) |
Nov 18, 2011 | 19.25 | 19.91 | 19.02 | 19.86 | 491,864 | +0.68(+3.56%) |
Nov 17, 2011 | 19.43 | 19.52 | 18.91 | 19.17 | 728,945 | -0.25(-1.31%) |
Nov 16, 2011 | 19.34 | 19.98 | 19.10 | 19.43 | 1,887,184 | -0.18(-0.89%) |
Nov 15, 2011 | 19.26 | 20.05 | 18.28 | 19.60 | 1,984,555 | -0.60(-2.99%) |
Nov 14, 2011 | 20.17 | 20.41 | 19.96 | 20.21 | 513,755 | -0.07(-0.35%) |
Nov 11, 2011 | 19.90 | 20.38 | 18.78 | 20.28 | 857,054 | +0.43(+2.16%) |
Nov 10, 2011 | 20.15 | 20.25 | 19.66 | 19.85 | 208,815 | +0.09(+0.44%) |
Nov 09, 2011 | 20.01 | 20.43 | 19.58 | 19.76 | 502,934 | -0.62(-3.05%) |
Nov 08, 2011 | 20.08 | 20.46 | 19.90 | 20.38 | 125,008 | +0.43(+2.15%) |
Nov 07, 2011 | 19.87 | 20.24 | 19.76 | 19.95 | 109,883 | -0.03(-0.13%) |
Nov 04, 2011 | 19.71 | 20.21 | 19.54 | 19.98 | 135,593 | +0.05(+0.26%) |
Nov 03, 2011 | 20.25 | 20.49 | 19.80 | 19.93 | 324,892 | +0.00(+0.00%) |
Nov 02, 2011 | 20.08 | 20.19 | 19.85 | 19.93 | 249,840 | +0.18(+0.93%) |
Nov 01, 2011 | 18.85 | 19.86 | 18.85 | 19.74 | 455,545 | +0.19(+0.99%) |
Oct 31, 2011 | 19.42 | 19.95 | 19.38 | 19.55 | 158,736 | -0.23(-1.15%) |
Oct 28, 2011 | 19.96 | 20.39 | 19.74 | 19.78 | 339,016 | -0.23(-1.14%) |
Oct 27, 2011 | 20.07 | 20.19 | 19.66 | 20.01 | 410,577 | +0.60(+3.07%) |
Oct 26, 2011 | 19.45 | 19.58 | 19.36 | 19.41 | 271,798 | +0.25(+1.28%) |
Oct 25, 2011 | 19.28 | 19.52 | 19.12 | 19.17 | 290,765 | -0.24(-1.22%) |
Oct 24, 2011 | 19.48 | 19.75 | 19.15 | 19.40 | 246,236 | -0.07(-0.36%) |
Oct 21, 2011 | 18.54 | 19.51 | 18.52 | 19.47 | 945,567 | +1.18(+6.46%) |
Oct 20, 2011 | 18.13 | 18.39 | 18.13 | 18.29 | 585,165 | +0.18(+1.02%) |
Oct 19, 2011 | 17.69 | 18.34 | 17.69 | 18.11 | 278,444 | +0.41(+2.33%) |
Oct 18, 2011 | 17.04 | 17.71 | 17.04 | 17.69 | 299,929 | +0.74(+4.39%) |
Oct 17, 2011 | 16.79 | 17.13 | 16.75 | 16.95 | 224,387 | -0.04(-0.26%) |
Oct 14, 2011 | 16.84 | 17.42 | 16.71 | 16.99 | 437,313 | +0.33(+2.00%) |
Oct 13, 2011 | 16.40 | 16.84 | 16.40 | 16.66 | 259,166 | +0.17(+1.01%) |
Oct 12, 2011 | 16.74 | 16.76 | 16.46 | 16.49 | 167,478 | -0.04(-0.21%) |
Oct 11, 2011 | 16.62 | 16.70 | 16.38 | 16.53 | 137,893 | -0.26(-1.56%) |
Oct 10, 2011 | 16.53 | 16.82 | 16.31 | 16.79 | 97,064 | +0.61(+3.79%) |
Oct 07, 2011 | 16.68 | 16.78 | 15.85 | 16.18 | 168,390 | -0.43(-2.58%) |
Oct 06, 2011 | 16.64 | 16.72 | 16.56 | 16.61 | 463,602 | +0.32(+1.99%) |
Oct 05, 2011 | 15.64 | 16.30 | 15.31 | 16.28 | 584,025 | +0.67(+4.32%) |
Oct 04, 2011 | 15.61 | 15.70 | 15.09 | 15.61 | 318,976 | -0.11(-0.72%) |
Oct 03, 2011 | 16.70 | 16.79 | 15.51 | 15.72 | 557,241 | -1.09(-6.46%) |
Sep 30, 2011 | 18.40 | 18.46 | 16.76 | 16.81 | 454,103 | -1.49(-8.13%) |
Sep 29, 2011 | 18.57 | 18.76 | 18.08 | 18.30 | 215,213 | +0.11(+0.58%) |
Sep 28, 2011 | 18.48 | 18.69 | 18.18 | 18.19 | 392,511 | -0.32(-1.70%) |
Sep 27, 2011 | 18.18 | 19.20 | 18.18 | 18.51 | 915,282 | +0.67(+3.78%) |
Sep 26, 2011 | 17.48 | 17.85 | 17.43 | 17.83 | 1,126,015 | +0.43(+2.46%) |
Sep 23, 2011 | 17.27 | 17.46 | 17.00 | 17.41 | 452,372 | +0.13(+0.76%) |
Sep 22, 2011 | 16.75 | 17.66 | 16.04 | 17.27 | 574,748 | +0.07(+0.41%) |
Sep 21, 2011 | 17.30 | 17.54 | 17.19 | 17.20 | 131,777 | -0.10(-0.56%) |
Sep 20, 2011 | 17.55 | 18.03 | 17.28 | 17.30 | 86,682 | -0.23(-1.30%) |
Sep 19, 2011 | 17.52 | 17.62 | 17.29 | 17.53 | 110,720 | -0.19(-1.09%) |
Sep 16, 2011 | 17.93 | 17.99 | 17.70 | 17.72 | 122,570 | -0.11(-0.59%) |
Sep 15, 2011 | 18.34 | 18.34 | 17.70 | 17.83 | 177,906 | -0.35(-1.93%) |
Sep 14, 2011 | 18.50 | 18.60 | 18.12 | 18.18 | 200,799 | -0.21(-1.14%) |
Sep 13, 2011 | 17.88 | 18.49 | 17.88 | 18.39 | 186,650 | +0.60(+3.40%) |
Sep 12, 2011 | 18.28 | 18.79 | 17.75 | 17.78 | 182,346 | -0.70(-3.79%) |
Sep 09, 2011 | 18.94 | 19.32 | 18.46 | 18.48 | 242,549 | -0.39(-2.09%) |
Sep 08, 2011 | 18.96 | 19.03 | 18.62 | 18.88 | 69,086 | -0.19(-1.01%) |
Sep 07, 2011 | 19.05 | 19.26 | 18.81 | 19.07 | 309,817 | +0.27(+1.44%) |
Sep 06, 2011 | 18.73 | 19.12 | 18.48 | 18.80 | 315,565 | -0.43(-2.23%) |
Sep 02, 2011 | 19.17 | 20.08 | 19.17 | 19.23 | 119,998 | -0.36(-1.83%) |
Sep 01, 2011 | 19.94 | 20.08 | 19.44 | 19.59 | 125,729 | -0.39(-1.93%) |
Aug 31, 2011 | 19.79 | 20.11 | 19.76 | 19.97 | 119,380 | +0.18(+0.88%) |
Aug 30, 2011 | 19.74 | 19.98 | 19.45 | 19.80 | 137,775 | +0.01(+0.04%) |
Aug 29, 2011 | 19.44 | 20.07 | 19.31 | 19.79 | 168,369 | +0.63(+3.29%) |
Aug 26, 2011 | 18.78 | 19.31 | 18.41 | 19.16 | 196,155 | +0.33(+1.77%) |
Aug 25, 2011 | 19.36 | 19.36 | 18.52 | 18.82 | 140,009 | -0.35(-1.83%) |
Aug 24, 2011 | 19.18 | 19.32 | 19.09 | 19.17 | 193,059 | +0.05(+0.27%) |
Aug 23, 2011 | 19.10 | 19.25 | 18.86 | 19.12 | 342,694 | +0.39(+2.06%) |
Aug 22, 2011 | 18.95 | 19.31 | 18.61 | 18.74 | 602,484 | +0.22(+1.18%) |
Aug 19, 2011 | 18.55 | 18.77 | 18.35 | 18.52 | 247,099 | -0.28(-1.49%) |
Aug 18, 2011 | 19.27 | 19.68 | 18.48 | 18.80 | 96,254 | -0.75(-3.85%) |
Aug 17, 2011 | 19.80 | 20.04 | 19.38 | 19.55 | 131,254 | -0.10(-0.49%) |
Aug 16, 2011 | 19.68 | 19.74 | 19.25 | 19.65 | 117,348 | -0.32(-1.62%) |
Aug 15, 2011 | 19.96 | 20.35 | 19.87 | 19.97 | 226,461 | +0.22(+1.11%) |
Aug 12, 2011 | 19.26 | 21.70 | 19.26 | 19.75 | 460,176 | +1.10(+5.92%) |
Aug 11, 2011 | 18.29 | 19.10 | 17.73 | 18.65 | 556,590 | +0.79(+4.41%) |
Aug 10, 2011 | 18.16 | 18.30 | 17.74 | 17.86 | 196,636 | -0.67(-3.64%) |
Aug 09, 2011 | 19.19 | 18.54 | 17.40 | 18.53 | 454,728 | +0.70(+3.93%) |
Aug 08, 2011 | 19.19 | 19.35 | 17.71 | 17.83 | 512,860 | -1.88(-9.55%) |
Aug 05, 2011 | 19.77 | 19.80 | 19.26 | 19.72 | 366,507 | +0.17(+0.85%) |
Aug 04, 2011 | 20.30 | 20.30 | 19.52 | 19.55 | 348,256 | -0.91(-4.45%) |
Aug 03, 2011 | 20.59 | 20.65 | 20.22 | 20.46 | 164,857 | -0.06(-0.30%) |
Aug 02, 2011 | 21.28 | 21.28 | 20.44 | 20.52 | 386,350 | -0.81(-3.78%) |
Aug 01, 2011 | 21.59 | 21.60 | 21.21 | 21.33 | 321,096 | -0.06(-0.29%) |
Jul 29, 2011 | 21.22 | 21.65 | 21.20 | 21.39 | 165,500 | -0.04(-0.20%) |
Jul 28, 2011 | 21.65 | 21.89 | 21.34 | 21.43 | 141,559 | -0.23(-1.05%) |
Jul 27, 2011 | 21.79 | 21.83 | 21.62 | 21.66 | 175,987 | -0.19(-0.88%) |
Jul 26, 2011 | 21.74 | 22.02 | 21.74 | 21.85 | 140,033 | +0.03(+0.12%) |
Jul 25, 2011 | 21.65 | 21.88 | 21.58 | 21.83 | 80,161 | -0.02(-0.08%) |
Jul 22, 2011 | 21.81 | 21.87 | 21.79 | 21.84 | 120,226 | +0.00(+0.00%) |
Jul 21, 2011 | 21.87 | 21.91 | 21.71 | 21.84 | 315,500 | +0.06(+0.28%) |
Jul 20, 2011 | 21.76 | 21.90 | 21.56 | 21.78 | 303,570 | +0.05(+0.24%) |
Jul 19, 2011 | 21.56 | 21.90 | 21.44 | 21.73 | 340,391 | +0.20(+0.94%) |
Jul 18, 2011 | 21.59 | 21.60 | 21.36 | 21.53 | 422,030 | -0.11(-0.53%) |
Jul 15, 2011 | 21.71 | 21.72 | 21.32 | 21.64 | 525,985 | -0.04(-0.16%) |
Jul 14, 2011 | 21.53 | 21.73 | 21.52 | 21.68 | 416,995 | +0.18(+0.81%) |
Jul 13, 2011 | 21.49 | 21.54 | 21.34 | 21.50 | 245,063 | +0.06(+0.29%) |
Jul 12, 2011 | 21.63 | 21.80 | 21.37 | 21.44 | 188,846 | -0.31(-1.41%) |
Jul 11, 2011 | 21.65 | 21.89 | 21.59 | 21.75 | 304,764 | -0.16(-0.72%) |
Jul 08, 2011 | 21.67 | 21.95 | 21.67 | 21.91 | 453,243 | -0.04(-0.16%) |
Jul 07, 2011 | 22.20 | 22.20 | 21.87 | 21.94 | 363,544 | +0.04(+0.20%) |
Jul 06, 2011 | 21.77 | 21.91 | 21.68 | 21.90 | 436,707 | +0.03(+0.12%) |
Jul 05, 2011 | 21.82 | 21.98 | 21.79 | 21.87 | 320,045 | -0.07(-0.32%) |
Jul 01, 2011 | 21.44 | 21.96 | 21.44 | 21.94 | 406,005 | +0.67(+3.17%) |
Jun 30, 2011 | 21.47 | 21.55 | 20.77 | 21.27 | 424,816 | -0.18(-0.86%) |
Jun 29, 2011 | 21.96 | 21.99 | 21.24 | 21.45 | 340,157 | -0.34(-1.57%) |
Jun 28, 2011 | 21.02 | 21.82 | 21.02 | 21.79 | 517,077 | +0.80(+3.79%) |
Jun 27, 2011 | 20.62 | 21.10 | 20.15 | 21.00 | 857,334 | +0.38(+1.83%) |
Jun 24, 2011 | 21.88 | 21.93 | 20.61 | 20.62 | 4,247,859 | -1.26(-5.76%) |
Jun 23, 2011 | 22.20 | 22.46 | 21.74 | 21.88 | 735,661 | -0.61(-2.72%) |
Jun 22, 2011 | 22.72 | 22.76 | 22.19 | 22.49 | 669,729 | -0.11(-0.47%) |
Jun 21, 2011 | 22.96 | 22.96 | 22.47 | 22.60 | 430,342 | +0.00(+0.00%) |
Jun 20, 2011 | 22.50 | 22.61 | 22.34 | 22.60 | 282,739 | -0.08(-0.35%) |
Jun 17, 2011 | 22.70 | 22.83 | 22.33 | 22.68 | 616,568 | +0.13(+0.58%) |
Jun 16, 2011 | 22.76 | 22.83 | 22.52 | 22.54 | 434,735 | -0.03(-0.12%) |
Jun 15, 2011 | 22.89 | 23.06 | 22.44 | 22.57 | 584,207 | -0.48(-2.09%) |
Jun 14, 2011 | 22.47 | 23.16 | 22.47 | 23.05 | 575,463 | +0.61(+2.73%) |
Jun 13, 2011 | 21.96 | 22.83 | 21.79 | 22.44 | 1,117,156 | +0.63(+2.89%) |
Jun 10, 2011 | 21.72 | 21.89 | 21.37 | 21.81 | 488,120 | +0.01(+0.04%) |
Jun 09, 2011 | 21.58 | 22.06 | 21.32 | 21.80 | 885,609 | +0.22(+1.01%) |
Jun 08, 2011 | 21.93 | 21.98 | 21.27 | 21.58 | 1,215,596 | -0.25(-1.12%) |
Jun 07, 2011 | 22.73 | 22.73 | 21.73 | 21.83 | 1,093,526 | -0.72(-3.18%) |
Jun 06, 2011 | 23.14 | 23.25 | 22.37 | 22.54 | 706,386 | -0.54(-2.35%) |
Jun 03, 2011 | 23.86 | 23.97 | 23.09 | 23.09 | 697,712 | -2.11(-8.37%) |
May 24, 2011 | 25.18 | 25.24 | 25.00 | 25.20 | 68,008 | +0.03(+0.10%) |
May 23, 2011 | 25.96 | 25.96 | 25.13 | 25.17 | 110,597 | -0.83(-3.20%) |
May 20, 2011 | 25.91 | 26.21 | 25.48 | 26.00 | 1,221,910 | +0.14(+0.54%) |
May 19, 2011 | 25.50 | 25.94 | 25.39 | 25.86 | 457,034 | +0.47(+1.86%) |
May 18, 2011 | 25.08 | 25.52 | 24.94 | 25.39 | 308,412 | +0.39(+1.58%) |
May 17, 2011 | 25.48 | 25.48 | 24.93 | 25.00 | 196,536 | -0.38(-1.48%) |
May 16, 2011 | 25.21 | 25.46 | 25.05 | 25.37 | 309,394 | +0.03(+0.10%) |
May 13, 2011 | 25.17 | 25.36 | 25.11 | 25.35 | 492,582 | +0.26(+1.05%) |
May 12, 2011 | 24.56 | 25.15 | 24.25 | 25.08 | 123,119 | +0.74(+3.02%) |
May 11, 2011 | 24.21 | 24.71 | 23.97 | 24.35 | 248,036 | +0.05(+0.22%) |
May 10, 2011 | 24.05 | 24.34 | 24.05 | 24.30 | 404,625 | +0.42(+1.76%) |
May 09, 2011 | 23.58 | 24.02 | 23.42 | 23.88 | 210,382 | +0.45(+1.91%) |
May 06, 2011 | 23.48 | 23.48 | 23.11 | 23.43 | 393,420 | +0.12(+0.53%) |
May 05, 2011 | 23.33 | 23.39 | 23.20 | 23.31 | 994,611 | -0.06(-0.26%) |
May 04, 2011 | 23.69 | 23.69 | 23.28 | 23.37 | 370,277 | -0.39(-1.62%) |
May 03, 2011 | 24.14 | 24.14 | 23.67 | 23.75 | 271,536 | -0.47(-1.95%) |
May 02, 2011 | 24.29 | 24.30 | 24.21 | 24.23 | 502,521 | +0.06(+0.25%) |
Apr 29, 2011 | 24.36 | 24.42 | 23.79 | 24.16 | 819,026 | -0.37(-1.50%) |
Apr 28, 2011 | 24.82 | 24.87 | 24.44 | 24.53 | 547,946 | -0.47(-1.89%) |
Apr 27, 2011 | 25.13 | 25.19 | 24.51 | 25.00 | 473,327 | -0.21(-0.83%) |
Apr 26, 2011 | 25.21 | 25.32 | 24.96 | 25.21 | 396,969 | +0.00(+0.00%) |
Apr 25, 2011 | 25.38 | 25.43 | 24.89 | 25.21 | 370,377 | -0.22(-0.86%) |
Apr 21, 2011 | 24.95 | 25.43 | 24.81 | 25.43 | 1,106,790 | +0.83(+3.38%) |
Apr 20, 2011 | 24.57 | 24.81 | 24.41 | 24.60 | 3,007,556 | +0.13(+0.54%) |