Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.90 | 18.07 | 17.74 | 17.87 | 315,144 | +0.02(+0.08%) |
Mar 29, 2012 | 18.07 | 18.19 | 17.54 | 17.86 | 305,202 | -0.18(-1.00%) |
Mar 28, 2012 | 17.97 | 18.22 | 17.77 | 18.04 | 598,971 | +0.11(+0.59%) |
Mar 27, 2012 | 17.75 | 18.06 | 17.73 | 17.93 | 631,903 | +0.22(+1.23%) |
Mar 26, 2012 | 17.67 | 17.84 | 17.58 | 17.71 | 741,567 | +0.19(+1.07%) |
Mar 23, 2012 | 17.35 | 17.53 | 17.25 | 17.53 | 186,572 | +0.05(+0.30%) |
Mar 22, 2012 | 17.58 | 17.68 | 17.41 | 17.47 | 179,338 | -0.24(-1.36%) |
Mar 21, 2012 | 17.74 | 17.93 | 17.69 | 17.71 | 332,392 | -0.05(-0.25%) |
Mar 20, 2012 | 18.04 | 18.04 | 17.73 | 17.76 | 406,868 | -0.42(-2.32%) |
Mar 19, 2012 | 17.92 | 18.20 | 17.84 | 18.18 | 492,005 | +0.23(+1.26%) |
Mar 16, 2012 | 17.85 | 18.02 | 17.72 | 17.96 | 505,037 | +0.22(+1.23%) |
Mar 15, 2012 | 17.56 | 17.78 | 17.47 | 17.74 | 345,780 | +0.17(+0.94%) |
Mar 14, 2012 | 17.75 | 17.81 | 17.40 | 17.57 | 479,107 | -0.22(-1.23%) |
Mar 13, 2012 | 17.88 | 17.95 | 17.63 | 17.79 | 320,193 | -0.01(-0.04%) |
Mar 12, 2012 | 17.81 | 18.00 | 17.69 | 17.80 | 361,214 | +0.04(+0.21%) |
Mar 09, 2012 | 17.79 | 18.00 | 17.70 | 17.76 | 237,130 | -0.04(-0.21%) |
Mar 08, 2012 | 17.66 | 17.87 | 17.53 | 17.80 | 384,436 | +0.23(+1.28%) |
Mar 07, 2012 | 17.61 | 17.69 | 17.54 | 17.57 | 253,681 | -0.06(-0.34%) |
Mar 06, 2012 | 17.78 | 17.81 | 17.53 | 17.63 | 548,276 | -0.27(-1.51%) |
Mar 05, 2012 | 18.01 | 18.09 | 17.81 | 17.90 | 460,468 | -0.05(-0.29%) |
Mar 02, 2012 | 18.32 | 18.49 | 17.94 | 17.96 | 410,732 | -0.36(-1.97%) |
Mar 01, 2012 | 18.44 | 18.51 | 18.08 | 18.32 | 667,347 | -0.05(-0.29%) |
Feb 29, 2012 | 18.27 | 18.65 | 18.08 | 18.37 | 2,178,717 | +0.39(+2.18%) |
Feb 28, 2012 | 18.54 | 18.99 | 17.57 | 17.98 | 1,872,999 | -1.22(-6.35%) |
Feb 27, 2012 | 19.23 | 19.34 | 19.06 | 19.20 | 523,963 | -0.21(-1.09%) |
Feb 24, 2012 | 19.26 | 19.51 | 19.08 | 19.41 | 646,196 | +0.14(+0.70%) |
Feb 23, 2012 | 19.26 | 19.51 | 19.02 | 19.27 | 624,110 | +0.07(+0.35%) |
Feb 22, 2012 | 19.11 | 19.34 | 19.06 | 19.20 | 627,482 | +0.01(+0.04%) |
Feb 21, 2012 | 19.02 | 19.38 | 18.90 | 19.20 | 739,113 | +0.15(+0.79%) |
Feb 17, 2012 | 19.05 | 19.22 | 18.93 | 19.05 | 741,020 | -0.01(-0.04%) |
Feb 16, 2012 | 18.47 | 19.56 | 18.39 | 19.05 | 1,432,810 | +0.53(+2.88%) |
Feb 15, 2012 | 18.29 | 18.58 | 18.26 | 18.52 | 860,280 | +0.36(+1.96%) |
Feb 14, 2012 | 18.28 | 18.43 | 18.07 | 18.16 | 201,483 | -0.16(-0.90%) |
Feb 13, 2012 | 18.16 | 18.42 | 18.11 | 18.33 | 348,019 | +0.32(+1.79%) |
Feb 10, 2012 | 18.00 | 18.13 | 17.68 | 18.01 | 452,182 | -0.12(-0.66%) |
Feb 09, 2012 | 18.26 | 18.43 | 18.07 | 18.13 | 499,699 | -0.05(-0.29%) |
Feb 08, 2012 | 18.32 | 18.37 | 18.13 | 18.18 | 295,703 | -0.07(-0.41%) |
Feb 07, 2012 | 18.52 | 18.52 | 18.20 | 18.25 | 408,354 | -0.22(-1.18%) |
Feb 06, 2012 | 18.43 | 18.53 | 18.27 | 18.47 | 738,786 | -0.01(-0.08%) |
Feb 03, 2012 | 17.86 | 18.66 | 17.85 | 18.49 | 765,441 | +0.80(+4.53%) |
Feb 02, 2012 | 17.70 | 17.93 | 17.52 | 17.69 | 189,413 | +0.02(+0.13%) |
Feb 01, 2012 | 17.75 | 17.82 | 17.58 | 17.66 | 262,608 | +0.03(+0.17%) |
Jan 31, 2012 | 17.54 | 17.68 | 17.41 | 17.63 | 227,665 | +0.23(+1.33%) |
Jan 30, 2012 | 17.35 | 17.49 | 17.27 | 17.40 | 174,008 | -0.04(-0.26%) |
Jan 27, 2012 | 17.35 | 17.68 | 17.10 | 17.45 | 492,758 | -0.16(-0.89%) |
Jan 26, 2012 | 17.82 | 17.82 | 17.36 | 17.60 | 243,949 | -0.10(-0.55%) |
Jan 25, 2012 | 17.53 | 17.79 | 17.32 | 17.70 | 228,062 | +0.11(+0.64%) |
Jan 24, 2012 | 17.21 | 17.72 | 17.04 | 17.59 | 473,139 | +0.30(+1.73%) |
Jan 23, 2012 | 17.63 | 18.16 | 17.22 | 17.29 | 691,509 | -0.08(-0.47%) |
Jan 20, 2012 | 16.90 | 17.39 | 16.68 | 17.37 | 742,664 | +0.53(+3.16%) |
Jan 19, 2012 | 16.14 | 17.08 | 16.14 | 16.84 | 739,415 | +0.72(+4.46%) |
Jan 18, 2012 | 15.83 | 16.19 | 15.65 | 16.12 | 459,087 | +0.29(+1.84%) |
Jan 17, 2012 | 16.14 | 16.24 | 15.72 | 15.83 | 168,613 | -0.06(-0.38%) |
Jan 13, 2012 | 15.99 | 16.13 | 15.77 | 15.89 | 164,876 | -0.15(-0.93%) |
Jan 12, 2012 | 16.10 | 16.14 | 15.75 | 16.04 | 263,223 | -0.01(-0.09%) |
Jan 11, 2012 | 16.17 | 16.33 | 16.03 | 16.05 | 229,561 | -0.18(-1.11%) |
Jan 10, 2012 | 16.02 | 16.47 | 16.02 | 16.23 | 325,899 | +0.36(+2.26%) |
Jan 09, 2012 | 16.02 | 16.05 | 15.69 | 15.87 | 255,759 | -0.07(-0.47%) |
Jan 06, 2012 | 16.18 | 16.18 | 15.84 | 15.95 | 298,266 | -0.19(-1.21%) |
Jan 05, 2012 | 16.43 | 16.43 | 16.05 | 16.14 | 344,509 | -0.40(-2.40%) |
Jan 04, 2012 | 16.34 | 16.70 | 16.26 | 16.54 | 368,540 | +0.01(+0.05%) |
Dec 30, 2011 | 16.33 | 16.65 | 16.32 | 16.53 | 204,107 | +0.05(+0.32%) |
Dec 29, 2011 | 16.44 | 16.61 | 16.30 | 16.48 | 164,172 | +0.05(+0.32%) |
Dec 28, 2011 | 16.61 | 16.70 | 16.37 | 16.43 | 359,501 | -0.32(-1.92%) |
Dec 27, 2011 | 16.64 | 16.86 | 16.40 | 16.75 | 186,165 | +0.13(+0.77%) |
Dec 23, 2011 | 16.90 | 17.02 | 16.54 | 16.62 | 431,340 | +0.40(+2.45%) |
Dec 21, 2011 | 16.18 | 16.30 | 15.63 | 16.23 | 907,506 | -0.09(-0.55%) |
Dec 20, 2011 | 15.68 | 16.52 | 15.59 | 16.32 | 1,040,043 | +0.94(+6.09%) |
Dec 19, 2011 | 15.14 | 15.40 | 15.01 | 15.38 | 493,160 | +0.36(+2.39%) |
Dec 16, 2011 | 14.92 | 15.35 | 14.86 | 15.02 | 554,968 | +0.20(+1.36%) |
Dec 15, 2011 | 15.03 | 15.03 | 14.77 | 14.82 | 462,821 | -0.08(-0.55%) |
Dec 14, 2011 | 14.96 | 15.08 | 14.83 | 14.90 | 578,453 | -0.18(-1.19%) |
Dec 13, 2011 | 15.47 | 15.63 | 14.91 | 15.08 | 767,871 | -0.38(-2.47%) |
Dec 12, 2011 | 15.00 | 15.48 | 14.80 | 15.46 | 798,374 | +0.52(+3.46%) |
Dec 09, 2011 | 14.69 | 14.99 | 14.58 | 14.94 | 522,691 | +0.29(+1.99%) |
Dec 08, 2011 | 14.88 | 14.94 | 14.63 | 14.65 | 327,798 | -0.34(-2.30%) |
Dec 07, 2011 | 15.00 | 15.07 | 14.85 | 15.00 | 887,369 | -0.02(-0.10%) |
Dec 06, 2011 | 15.27 | 15.27 | 14.94 | 15.01 | 363,809 | -0.19(-1.23%) |
Dec 05, 2011 | 15.65 | 15.65 | 15.15 | 15.20 | 560,466 | -0.26(-1.69%) |
Dec 02, 2011 | 15.50 | 15.61 | 15.30 | 15.46 | 625,452 | +0.12(+0.78%) |
Dec 01, 2011 | 15.42 | 15.68 | 15.27 | 15.34 | 454,937 | -0.06(-0.39%) |
Nov 30, 2011 | 14.91 | 15.42 | 14.74 | 15.40 | 319,712 | +0.96(+6.64%) |
Nov 29, 2011 | 14.64 | 14.70 | 14.41 | 14.44 | 513,902 | -0.19(-1.33%) |
Nov 28, 2011 | 14.61 | 14.82 | 14.50 | 14.64 | 412,112 | +0.38(+2.68%) |
Nov 25, 2011 | 14.32 | 14.44 | 14.20 | 14.26 | 191,145 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.64 | 14.26 | 14.36 | 623,697 | -0.39(-2.64%) |
Nov 22, 2011 | 15.09 | 15.16 | 14.72 | 14.75 | 459,526 | -0.37(-2.48%) |
Nov 21, 2011 | 15.42 | 15.54 | 15.00 | 15.12 | 720,713 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.78 | 15.51 | 15.66 | 793,066 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.36 | 15.49 | 783,076 | +0.02(+0.15%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,085 | +0.75(+5.10%) |
Nov 15, 2011 | 14.75 | 14.82 | 14.58 | 14.72 | 659,512 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.72 | 14.80 | 536,704 | -0.48(-3.17%) |
Nov 11, 2011 | 15.04 | 15.40 | 15.01 | 15.28 | 250,409 | +0.33(+2.19%) |
Nov 10, 2011 | 15.28 | 15.28 | 14.89 | 14.96 | 390,788 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.34 | 15.01 | 15.10 | 516,929 | -0.51(-3.29%) |
Nov 08, 2011 | 15.71 | 15.92 | 15.44 | 15.61 | 530,944 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,177 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.10 | 15.33 | 676,830 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.03 | 15.15 | 15.72 | 953,039 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.93 | 15.21 | 1,085,723 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.13 | 13.33 | 14.82 | 2,165,889 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,114,922 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.24 | 15.19 | 16.15 | 1,417,910 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.40 | 1,083,938 | +1.11(+7.76%) |
Oct 26, 2011 | 14.46 | 14.55 | 14.16 | 14.29 | 627,757 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.46 | 14.25 | 14.26 | 639,327 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.11 | 14.42 | 733,091 | +0.34(+2.38%) |
Oct 21, 2011 | 14.32 | 14.41 | 14.02 | 14.09 | 625,776 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 807,895 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.79 | 781,598 | -0.22(-1.59%) |
Oct 18, 2011 | 13.85 | 14.10 | 13.69 | 14.01 | 1,003,394 | +0.14(+1.02%) |
Oct 17, 2011 | 13.88 | 13.99 | 13.67 | 13.87 | 1,347,849 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.42 | 13.86 | 1,325,960 | +0.22(+1.58%) |
Oct 13, 2011 | 13.88 | 14.00 | 13.53 | 13.65 | 1,292,214 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,528 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.40 | 13.91 | 14.15 | 1,460,580 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 662,890 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.46 | 13.90 | 14.05 | 2,352,130 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,416 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.52 | 981,572 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.81 | 14.15 | 14.52 | 2,118,453 | +0.05(+0.36%) |
Oct 03, 2011 | 14.64 | 15.03 | 14.23 | 14.47 | 1,793,366 | -0.57(-3.76%) |
Sep 30, 2011 | 15.11 | 15.42 | 14.82 | 15.03 | 585,435 | -0.25(-1.66%) |
Sep 29, 2011 | 15.56 | 15.72 | 14.98 | 15.28 | 592,507 | -0.01(-0.10%) |
Sep 28, 2011 | 15.78 | 15.86 | 15.15 | 15.30 | 532,323 | -0.45(-2.84%) |
Sep 27, 2011 | 15.74 | 16.21 | 15.60 | 15.75 | 318,540 | +0.40(+2.62%) |
Sep 26, 2011 | 15.41 | 15.46 | 15.22 | 15.34 | 353,116 | +0.05(+0.34%) |
Sep 23, 2011 | 15.11 | 15.66 | 15.10 | 15.29 | 479,458 | +0.16(+1.03%) |
Sep 22, 2011 | 15.13 | 15.24 | 14.89 | 15.14 | 687,528 | -0.36(-2.31%) |
Sep 21, 2011 | 16.13 | 16.33 | 15.44 | 15.49 | 316,337 | -0.66(-4.10%) |
Sep 20, 2011 | 15.66 | 16.22 | 15.64 | 16.16 | 519,048 | +0.50(+3.19%) |
Sep 19, 2011 | 15.81 | 15.98 | 15.45 | 15.66 | 451,310 | -0.50(-3.09%) |
Sep 16, 2011 | 16.34 | 16.38 | 16.04 | 16.16 | 342,619 | -0.19(-1.14%) |
Sep 15, 2011 | 16.55 | 16.59 | 16.11 | 16.34 | 232,481 | -0.10(-0.63%) |
Sep 14, 2011 | 16.16 | 16.49 | 16.01 | 16.45 | 1,003,372 | +0.38(+2.36%) |
Sep 13, 2011 | 15.85 | 16.18 | 15.84 | 16.07 | 254,103 | +0.28(+1.74%) |
Sep 12, 2011 | 15.70 | 15.85 | 15.30 | 15.79 | 242,983 | -0.09(-0.56%) |
Sep 09, 2011 | 16.01 | 16.18 | 15.60 | 15.88 | 289,847 | -0.25(-1.52%) |
Sep 08, 2011 | 16.27 | 16.37 | 16.03 | 16.13 | 224,752 | -0.22(-1.37%) |
Sep 07, 2011 | 16.06 | 16.43 | 16.02 | 16.35 | 570,217 | +0.42(+2.62%) |
Sep 06, 2011 | 15.85 | 15.94 | 15.66 | 15.93 | 245,483 | -0.28(-1.74%) |
Sep 02, 2011 | 16.46 | 16.55 | 16.19 | 16.21 | 186,497 | -0.53(-3.16%) |
Sep 01, 2011 | 17.06 | 17.23 | 16.64 | 16.74 | 381,448 | -0.37(-2.17%) |
Aug 31, 2011 | 17.32 | 17.69 | 17.01 | 17.12 | 437,674 | -0.13(-0.78%) |
Aug 30, 2011 | 17.06 | 17.34 | 16.85 | 17.25 | 272,768 | +0.14(+0.83%) |
Aug 29, 2011 | 17.15 | 17.38 | 16.94 | 17.11 | 232,423 | +0.12(+0.70%) |
Aug 26, 2011 | 16.26 | 17.03 | 16.05 | 16.99 | 374,473 | +0.61(+3.73%) |
Aug 25, 2011 | 17.01 | 17.05 | 16.22 | 16.38 | 349,018 | -0.47(-2.78%) |
Aug 24, 2011 | 16.84 | 17.28 | 16.65 | 16.85 | 558,859 | -0.05(-0.31%) |
Aug 23, 2011 | 16.23 | 16.94 | 16.10 | 16.90 | 436,022 | +0.77(+4.75%) |
Aug 22, 2011 | 16.29 | 16.36 | 16.01 | 16.13 | 587,938 | +0.20(+1.26%) |
Aug 19, 2011 | 15.90 | 16.44 | 15.78 | 15.93 | 699,987 | -0.04(-0.28%) |
Aug 18, 2011 | 16.69 | 16.69 | 15.84 | 15.98 | 475,086 | -0.98(-5.75%) |
Aug 17, 2011 | 17.31 | 17.41 | 16.89 | 16.95 | 486,178 | -0.16(-0.95%) |
Aug 16, 2011 | 17.34 | 17.34 | 16.81 | 17.11 | 465,333 | -0.24(-1.41%) |
Aug 15, 2011 | 17.34 | 17.59 | 17.06 | 17.36 | 735,898 | +0.24(+1.38%) |
Aug 12, 2011 | 16.97 | 17.15 | 16.72 | 17.12 | 837,844 | +0.27(+1.58%) |
Aug 11, 2011 | 16.74 | 17.03 | 16.45 | 16.85 | 1,027,810 | +0.24(+1.43%) |
Aug 10, 2011 | 16.95 | 17.19 | 16.59 | 16.62 | 863,763 | -0.34(-2.01%) |
Aug 09, 2011 | 17.35 | 16.99 | 15.68 | 16.96 | 881,481 | +0.94(+5.87%) |
Aug 08, 2011 | 17.35 | 17.53 | 15.96 | 16.02 | 1,526,465 | -1.69(-9.54%) |
Aug 05, 2011 | 16.65 | 18.74 | 16.42 | 17.71 | 2,285,603 | -1.41(-7.36%) |
Aug 04, 2011 | 20.06 | 20.06 | 18.95 | 19.11 | 826,074 | -1.16(-5.74%) |
Aug 03, 2011 | 20.23 | 20.29 | 19.74 | 20.28 | 292,501 | +0.05(+0.26%) |
Aug 02, 2011 | 20.29 | 21.16 | 20.17 | 20.23 | 733,160 | -0.05(-0.26%) |
Aug 01, 2011 | 20.48 | 20.49 | 20.01 | 20.28 | 512,258 | -0.01(-0.07%) |
Jul 29, 2011 | 20.08 | 20.51 | 19.87 | 20.29 | 279,122 | +0.04(+0.22%) |
Jul 28, 2011 | 20.73 | 20.82 | 20.19 | 20.25 | 273,484 | -0.51(-2.46%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.25 | 20.76 | 417,461 | -0.11(-0.53%) |
Jul 26, 2011 | 21.29 | 21.31 | 20.67 | 20.87 | 302,295 | -0.46(-2.15%) |
Jul 25, 2011 | 20.65 | 21.95 | 20.55 | 21.33 | 1,148,075 | +0.72(+3.49%) |
Jul 22, 2011 | 20.40 | 20.62 | 20.37 | 20.61 | 239,326 | -0.16(-0.75%) |
Jul 21, 2011 | 20.78 | 20.86 | 20.56 | 20.77 | 173,108 | +0.13(+0.61%) |
Jul 20, 2011 | 20.30 | 20.68 | 20.17 | 20.64 | 216,504 | +0.38(+1.86%) |
Jul 19, 2011 | 20.63 | 20.88 | 20.11 | 20.26 | 450,982 | -0.32(-1.55%) |
Jul 18, 2011 | 21.01 | 21.04 | 20.53 | 20.58 | 355,963 | -0.50(-2.36%) |
Jul 15, 2011 | 21.17 | 21.20 | 20.91 | 21.08 | 416,566 | +0.01(+0.04%) |
Jul 14, 2011 | 21.03 | 21.25 | 20.98 | 21.07 | 461,257 | +0.10(+0.49%) |
Jul 13, 2011 | 20.57 | 21.20 | 20.53 | 20.97 | 518,553 | +0.53(+2.57%) |
Jul 12, 2011 | 20.41 | 20.61 | 20.35 | 20.44 | 201,281 | -0.02(-0.11%) |
Jul 11, 2011 | 20.74 | 20.80 | 20.37 | 20.46 | 236,912 | -0.49(-2.33%) |
Jul 08, 2011 | 20.76 | 20.97 | 20.65 | 20.95 | 223,486 | -0.03(-0.14%) |
Jul 07, 2011 | 20.43 | 21.19 | 20.35 | 20.98 | 559,154 | +0.67(+3.28%) |
Jul 06, 2011 | 20.17 | 20.35 | 19.97 | 20.31 | 238,809 | +0.09(+0.44%) |
Jul 05, 2011 | 20.40 | 20.44 | 20.06 | 20.23 | 255,094 | -0.14(-0.69%) |
Jul 01, 2011 | 20.32 | 20.53 | 20.26 | 20.37 | 360,168 | +0.00(+0.00%) |
Jun 30, 2011 | 19.84 | 20.40 | 19.84 | 20.37 | 351,879 | +0.61(+3.07%) |
Jun 29, 2011 | 19.51 | 19.86 | 19.35 | 19.76 | 310,912 | +0.45(+2.34%) |
Jun 28, 2011 | 19.31 | 19.45 | 19.25 | 19.31 | 191,610 | +0.07(+0.35%) |
Jun 27, 2011 | 18.88 | 19.34 | 18.82 | 19.24 | 331,505 | +0.26(+1.37%) |
Jun 24, 2011 | 19.23 | 19.35 | 18.89 | 18.98 | 226,771 | -0.25(-1.31%) |
Jun 23, 2011 | 19.13 | 19.25 | 18.80 | 19.23 | 303,924 | -0.08(-0.42%) |
Jun 22, 2011 | 19.38 | 19.55 | 19.27 | 19.31 | 379,622 | -0.20(-1.02%) |
Jun 21, 2011 | 19.10 | 19.57 | 19.09 | 19.51 | 516,569 | +0.53(+2.81%) |
Jun 20, 2011 | 18.80 | 19.08 | 18.80 | 18.98 | 426,950 | +0.36(+1.91%) |
Jun 17, 2011 | 19.03 | 19.11 | 18.57 | 18.62 | 732,927 | -0.29(-1.53%) |
Jun 16, 2011 | 18.63 | 18.97 | 18.63 | 18.91 | 660,150 | +0.19(+1.03%) |
Jun 15, 2011 | 18.83 | 18.86 | 18.47 | 18.72 | 553,951 | -0.21(-1.13%) |
Jun 14, 2011 | 18.88 | 19.05 | 18.66 | 18.94 | 423,438 | +0.19(+0.99%) |
Jun 13, 2011 | 18.97 | 19.05 | 18.64 | 18.75 | 624,210 | -0.29(-1.52%) |
Jun 10, 2011 | 19.23 | 19.24 | 19.00 | 19.04 | 364,804 | -0.22(-1.15%) |
Jun 09, 2011 | 19.15 | 19.32 | 18.97 | 19.26 | 339,802 | +0.16(+0.85%) |
Jun 08, 2011 | 19.23 | 19.36 | 19.03 | 19.10 | 830,321 | -0.30(-1.53%) |
Jun 07, 2011 | 19.59 | 19.68 | 19.35 | 19.40 | 486,753 | -0.12(-0.61%) |
Jun 06, 2011 | 19.62 | 19.78 | 19.28 | 19.51 | 651,380 | -0.10(-0.49%) |
Jun 03, 2011 | 19.68 | 19.86 | 19.52 | 19.61 | 773,855 | -0.22(-1.12%) |
May 24, 2011 | 20.00 | 20.08 | 19.69 | 19.83 | 345,154 | -0.19(-0.93%) |
May 23, 2011 | 20.03 | 20.05 | 19.71 | 20.02 | 282,670 | -0.21(-1.03%) |
May 20, 2011 | 20.37 | 20.49 | 20.04 | 20.23 | 336,834 | -0.20(-0.98%) |
May 19, 2011 | 20.30 | 20.55 | 20.09 | 20.43 | 518,068 | +0.24(+1.17%) |
May 18, 2011 | 19.94 | 20.34 | 19.73 | 20.19 | 597,883 | +0.29(+1.47%) |
May 17, 2011 | 20.00 | 20.03 | 19.76 | 19.90 | 313,935 | -0.21(-1.03%) |
May 16, 2011 | 20.49 | 20.49 | 19.92 | 20.10 | 376,925 | -0.44(-2.16%) |
May 13, 2011 | 20.91 | 21.02 | 20.43 | 20.55 | 246,991 | -0.38(-1.80%) |
May 12, 2011 | 20.91 | 21.19 | 20.58 | 20.92 | 482,061 | -0.10(-0.49%) |
May 11, 2011 | 21.27 | 21.30 | 20.68 | 21.02 | 600,210 | -0.22(-1.04%) |
May 10, 2011 | 20.97 | 21.33 | 20.83 | 21.25 | 471,700 | +0.27(+1.30%) |
May 09, 2011 | 21.05 | 21.06 | 20.67 | 20.97 | 663,014 | -0.10(-0.49%) |
May 06, 2011 | 21.37 | 21.53 | 21.04 | 21.08 | 409,918 | -0.18(-0.83%) |
May 05, 2011 | 20.84 | 21.31 | 20.80 | 21.25 | 439,647 | +0.24(+1.12%) |
May 04, 2011 | 21.47 | 21.92 | 20.94 | 21.02 | 942,126 | -0.96(-4.37%) |
May 03, 2011 | 21.70 | 22.28 | 21.48 | 21.98 | 1,169,165 | -0.26(-1.16%) |
May 02, 2011 | 22.22 | 22.28 | 22.18 | 22.23 | 959,227 | -0.84(-3.65%) |
Apr 29, 2011 | 22.23 | 23.33 | 22.09 | 23.08 | 768,931 | +0.83(+3.71%) |
Apr 28, 2011 | 22.14 | 22.34 | 22.03 | 22.25 | 285,620 | +0.06(+0.27%) |
Apr 27, 2011 | 22.04 | 22.21 | 21.76 | 22.19 | 516,454 | +0.13(+0.60%) |
Apr 26, 2011 | 21.56 | 22.13 | 21.54 | 22.06 | 767,444 | +0.55(+2.57%) |
Apr 25, 2011 | 21.43 | 21.57 | 21.39 | 21.50 | 512,522 | +0.24(+1.11%) |
Apr 21, 2011 | 20.96 | 21.31 | 20.85 | 21.27 | 236,145 | +0.32(+1.51%) |
Apr 20, 2011 | 20.77 | 21.03 | 20.73 | 20.95 | 167,507 | +0.35(+1.68%) |
Apr 19, 2011 | 20.98 | 21.02 | 20.51 | 20.60 | 364,405 | -0.38(-1.79%) |
Apr 18, 2011 | 20.51 | 20.98 | 20.51 | 20.98 | 373,514 | +0.29(+1.39%) |
Apr 15, 2011 | 20.35 | 20.72 | 20.32 | 20.69 | 294,309 | +0.30(+1.45%) |
Apr 14, 2011 | 20.28 | 20.46 | 20.28 | 20.40 | 231,975 | +0.05(+0.25%) |
Apr 13, 2011 | 20.40 | 20.49 | 20.27 | 20.35 | 224,471 | +0.05(+0.25%) |
Apr 12, 2011 | 20.26 | 20.35 | 20.19 | 20.29 | 463,296 | +0.00(+0.00%) |
Apr 11, 2011 | 20.31 | 20.38 | 20.19 | 20.29 | 408,685 | -0.04(-0.22%) |
Apr 08, 2011 | 20.23 | 20.43 | 20.14 | 20.34 | 545,247 | +0.19(+0.95%) |
Apr 07, 2011 | 20.46 | 20.59 | 20.12 | 20.15 | 300,543 | -0.31(-1.51%) |
Apr 06, 2011 | 20.83 | 20.83 | 20.21 | 20.46 | 1,044,873 | -0.53(-2.53%) |
Apr 05, 2011 | 21.02 | 21.36 | 20.94 | 20.99 | 614,069 | -0.07(-0.35%) |
Apr 04, 2011 | 21.13 | 21.17 | 20.97 | 21.06 | 375,697 | +0.01(+0.07%) |