Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.77 | 20.80 | 20.62 | 20.62 | 1,437,990 | -0.09(-0.42%) |
Mar 29, 2012 | 20.64 | 20.74 | 20.46 | 20.71 | 1,179,476 | +0.00(+0.00%) |
Mar 28, 2012 | 20.67 | 20.71 | 20.57 | 20.71 | 1,209,660 | +0.03(+0.16%) |
Mar 27, 2012 | 20.83 | 20.85 | 20.66 | 20.68 | 1,372,729 | -0.11(-0.54%) |
Mar 26, 2012 | 20.66 | 20.79 | 20.63 | 20.79 | 1,169,637 | +0.24(+1.16%) |
Mar 23, 2012 | 20.66 | 20.71 | 20.38 | 20.55 | 954,564 | -0.10(-0.47%) |
Mar 22, 2012 | 20.42 | 20.68 | 20.38 | 20.65 | 1,443,383 | +0.15(+0.72%) |
Mar 21, 2012 | 20.47 | 20.64 | 20.45 | 20.50 | 1,896,969 | +0.08(+0.37%) |
Mar 20, 2012 | 20.29 | 20.54 | 20.27 | 20.43 | 1,531,703 | +0.03(+0.14%) |
Mar 19, 2012 | 20.33 | 20.45 | 20.27 | 20.40 | 1,696,613 | +0.08(+0.39%) |
Mar 16, 2012 | 20.53 | 20.53 | 20.26 | 20.32 | 3,956,960 | -0.03(-0.12%) |
Mar 15, 2012 | 20.47 | 20.58 | 20.32 | 20.34 | 1,913,329 | -0.10(-0.49%) |
Mar 14, 2012 | 20.61 | 20.67 | 20.35 | 20.44 | 1,485,912 | -0.17(-0.83%) |
Mar 13, 2012 | 20.62 | 20.62 | 20.40 | 20.61 | 1,988,239 | +0.13(+0.61%) |
Mar 12, 2012 | 20.39 | 20.59 | 20.34 | 20.49 | 1,954,187 | +0.08(+0.41%) |
Mar 09, 2012 | 20.34 | 20.54 | 20.25 | 20.40 | 1,746,854 | +0.19(+0.93%) |
Mar 08, 2012 | 20.13 | 20.33 | 20.12 | 20.22 | 1,764,872 | +0.18(+0.92%) |
Mar 07, 2012 | 19.93 | 20.05 | 19.83 | 20.03 | 1,630,071 | +0.12(+0.59%) |
Mar 06, 2012 | 20.07 | 20.10 | 19.88 | 19.91 | 1,370,897 | -0.27(-1.33%) |
Mar 05, 2012 | 20.17 | 20.26 | 20.03 | 20.18 | 913,521 | +0.04(+0.21%) |
Mar 02, 2012 | 20.12 | 20.32 | 20.04 | 20.14 | 1,841,466 | +0.05(+0.27%) |
Mar 01, 2012 | 20.05 | 20.21 | 19.94 | 20.09 | 2,723,891 | +0.07(+0.36%) |
Feb 29, 2012 | 19.97 | 20.12 | 19.90 | 20.01 | 2,594,716 | -0.02(-0.10%) |
Feb 28, 2012 | 20.03 | 20.10 | 19.94 | 20.04 | 2,021,857 | +0.06(+0.29%) |
Feb 27, 2012 | 19.96 | 20.05 | 19.82 | 19.98 | 1,427,003 | -0.09(-0.44%) |
Feb 24, 2012 | 20.01 | 20.11 | 19.87 | 20.06 | 1,103,568 | +0.02(+0.10%) |
Feb 23, 2012 | 19.89 | 20.08 | 19.65 | 20.04 | 1,410,557 | +0.21(+1.06%) |
Feb 22, 2012 | 19.79 | 19.90 | 19.73 | 19.83 | 1,661,736 | -0.06(-0.32%) |
Feb 21, 2012 | 19.89 | 19.92 | 19.78 | 19.90 | 1,420,201 | +0.08(+0.38%) |
Feb 17, 2012 | 19.93 | 19.94 | 19.77 | 19.82 | 1,196,395 | -0.10(-0.48%) |
Feb 16, 2012 | 19.96 | 20.09 | 19.89 | 19.92 | 1,455,567 | +0.02(+0.08%) |
Feb 15, 2012 | 19.83 | 20.02 | 19.69 | 19.90 | 1,454,724 | +0.11(+0.55%) |
Feb 14, 2012 | 19.87 | 19.99 | 19.66 | 19.79 | 2,621,242 | -0.11(-0.55%) |
Feb 13, 2012 | 19.89 | 20.01 | 19.77 | 19.90 | 1,143,155 | +0.12(+0.59%) |
Feb 10, 2012 | 19.77 | 19.89 | 19.62 | 19.78 | 1,227,589 | -0.07(-0.36%) |
Feb 09, 2012 | 19.89 | 19.90 | 19.63 | 19.86 | 1,707,835 | +0.00(+0.02%) |
Feb 08, 2012 | 19.77 | 20.02 | 19.75 | 19.85 | 2,549,674 | -0.02(-0.08%) |
Feb 07, 2012 | 19.29 | 19.99 | 19.21 | 19.87 | 4,806,983 | +1.00(+5.28%) |
Feb 06, 2012 | 19.04 | 19.13 | 18.80 | 18.87 | 2,664,547 | -0.19(-1.01%) |
Feb 03, 2012 | 19.23 | 19.35 | 19.05 | 19.06 | 2,133,613 | -0.02(-0.11%) |
Feb 02, 2012 | 19.16 | 19.29 | 18.96 | 19.08 | 1,442,126 | -0.06(-0.31%) |
Feb 01, 2012 | 18.94 | 19.18 | 18.90 | 19.14 | 1,580,572 | +0.22(+1.15%) |
Jan 31, 2012 | 18.97 | 19.17 | 18.83 | 18.93 | 1,651,917 | +0.03(+0.15%) |
Jan 30, 2012 | 18.93 | 18.95 | 18.67 | 18.90 | 1,736,248 | -0.10(-0.50%) |
Jan 27, 2012 | 19.10 | 19.23 | 18.99 | 18.99 | 1,180,942 | -0.15(-0.78%) |
Jan 26, 2012 | 19.25 | 19.55 | 19.10 | 19.14 | 1,434,354 | -0.00(-0.02%) |
Jan 25, 2012 | 19.11 | 19.25 | 19.11 | 19.15 | 1,113,793 | +0.05(+0.24%) |
Jan 24, 2012 | 19.16 | 19.18 | 18.87 | 19.10 | 1,658,124 | -0.17(-0.87%) |
Jan 23, 2012 | 19.33 | 19.42 | 19.19 | 19.27 | 1,367,195 | -0.06(-0.30%) |
Jan 20, 2012 | 19.45 | 19.61 | 19.26 | 19.33 | 1,501,511 | -0.17(-0.88%) |
Jan 19, 2012 | 19.32 | 19.51 | 19.20 | 19.50 | 1,656,131 | +0.19(+0.99%) |
Jan 18, 2012 | 19.08 | 19.34 | 19.02 | 19.30 | 1,485,700 | +0.25(+1.31%) |
Jan 17, 2012 | 18.98 | 19.09 | 18.88 | 19.05 | 1,268,586 | +0.15(+0.79%) |
Jan 13, 2012 | 18.79 | 18.95 | 18.77 | 18.90 | 1,446,569 | +0.01(+0.04%) |
Jan 12, 2012 | 18.84 | 18.98 | 18.75 | 18.90 | 1,567,608 | +0.12(+0.62%) |
Jan 11, 2012 | 18.67 | 18.96 | 18.62 | 18.78 | 2,587,675 | +0.09(+0.49%) |
Jan 10, 2012 | 19.20 | 19.27 | 18.59 | 18.69 | 4,382,413 | -0.48(-2.48%) |
Jan 09, 2012 | 19.17 | 19.28 | 19.06 | 19.16 | 1,145,737 | +0.03(+0.17%) |
Jan 06, 2012 | 18.88 | 19.30 | 18.83 | 19.13 | 2,419,118 | +0.30(+1.57%) |
Jan 05, 2012 | 18.72 | 18.90 | 18.57 | 18.83 | 2,126,159 | +0.14(+0.74%) |
Jan 04, 2012 | 18.60 | 18.87 | 18.44 | 18.70 | 1,858,332 | -0.39(-2.05%) |
Dec 30, 2011 | 19.21 | 19.33 | 19.05 | 19.09 | 1,384,447 | -0.24(-1.25%) |
Dec 29, 2011 | 19.17 | 19.38 | 19.16 | 19.33 | 813,098 | +0.18(+0.91%) |
Dec 28, 2011 | 19.29 | 19.31 | 19.15 | 19.15 | 924,986 | -0.13(-0.65%) |
Dec 27, 2011 | 19.19 | 19.33 | 19.05 | 19.28 | 1,318,676 | +0.09(+0.48%) |
Dec 23, 2011 | 19.16 | 19.22 | 19.03 | 19.19 | 731,941 | +0.08(+0.39%) |
Dec 21, 2011 | 18.88 | 19.13 | 18.82 | 19.11 | 1,293,389 | +0.24(+1.28%) |
Dec 20, 2011 | 18.88 | 18.95 | 18.73 | 18.87 | 1,644,739 | +0.11(+0.58%) |
Dec 19, 2011 | 18.70 | 18.95 | 18.70 | 18.76 | 1,876,046 | +0.07(+0.38%) |
Dec 16, 2011 | 18.70 | 18.84 | 18.59 | 18.69 | 5,694,911 | +0.07(+0.36%) |
Dec 15, 2011 | 18.49 | 18.72 | 18.33 | 18.62 | 1,848,961 | +0.25(+1.39%) |
Dec 14, 2011 | 18.40 | 18.51 | 18.25 | 18.37 | 1,580,812 | -0.13(-0.68%) |
Dec 13, 2011 | 18.78 | 18.85 | 18.42 | 18.50 | 2,313,362 | -0.26(-1.38%) |
Dec 12, 2011 | 18.66 | 18.76 | 18.58 | 18.75 | 1,820,358 | +0.01(+0.07%) |
Dec 09, 2011 | 18.62 | 18.77 | 18.53 | 18.74 | 1,796,732 | +0.18(+0.99%) |
Dec 08, 2011 | 18.55 | 18.73 | 18.49 | 18.56 | 1,558,330 | -0.11(-0.60%) |
Dec 07, 2011 | 18.56 | 18.67 | 18.30 | 18.67 | 1,559,282 | +0.10(+0.56%) |
Dec 06, 2011 | 18.46 | 18.64 | 18.41 | 18.57 | 1,728,042 | +0.07(+0.38%) |
Dec 05, 2011 | 18.47 | 18.52 | 18.30 | 18.50 | 1,725,366 | +0.17(+0.93%) |
Dec 02, 2011 | 18.40 | 18.59 | 18.22 | 18.32 | 1,882,351 | +0.01(+0.05%) |
Dec 01, 2011 | 18.40 | 18.65 | 18.31 | 18.32 | 1,890,904 | -0.14(-0.77%) |
Nov 30, 2011 | 18.55 | 18.68 | 18.42 | 18.46 | 3,105,268 | +0.20(+1.07%) |
Nov 29, 2011 | 18.23 | 18.36 | 18.16 | 18.26 | 1,823,165 | +0.05(+0.30%) |
Nov 28, 2011 | 18.23 | 18.36 | 18.10 | 18.21 | 1,923,345 | +0.33(+1.87%) |
Nov 25, 2011 | 17.67 | 17.96 | 17.63 | 17.87 | 748,653 | +0.09(+0.49%) |
Nov 23, 2011 | 17.98 | 18.01 | 17.78 | 17.79 | 1,139,391 | -0.30(-1.68%) |
Nov 22, 2011 | 17.85 | 18.17 | 17.77 | 18.09 | 1,378,921 | +0.25(+1.43%) |
Nov 21, 2011 | 17.95 | 18.01 | 17.71 | 17.84 | 1,375,922 | -0.31(-1.72%) |
Nov 18, 2011 | 18.21 | 18.31 | 18.10 | 18.15 | 1,650,613 | -0.06(-0.32%) |
Nov 17, 2011 | 18.29 | 18.40 | 18.10 | 18.21 | 1,344,145 | -0.08(-0.43%) |
Nov 16, 2011 | 18.41 | 18.54 | 18.15 | 18.29 | 1,823,252 | -0.26(-1.39%) |
Nov 15, 2011 | 18.26 | 18.60 | 18.26 | 18.55 | 1,364,129 | +0.23(+1.28%) |
Nov 14, 2011 | 18.15 | 18.35 | 18.12 | 18.31 | 1,450,004 | +0.08(+0.43%) |
Nov 11, 2011 | 18.29 | 18.42 | 18.15 | 18.23 | 1,797,711 | +0.06(+0.34%) |
Nov 10, 2011 | 18.10 | 18.31 | 17.94 | 18.17 | 3,235,227 | +0.25(+1.42%) |
Nov 09, 2011 | 17.98 | 18.17 | 17.81 | 17.92 | 1,415,638 | -0.22(-1.22%) |
Nov 08, 2011 | 17.98 | 18.19 | 17.87 | 18.14 | 1,531,745 | +0.16(+0.90%) |
Nov 07, 2011 | 18.17 | 18.17 | 17.75 | 17.97 | 1,975,717 | -0.05(-0.30%) |
Nov 04, 2011 | 17.76 | 18.07 | 17.46 | 18.03 | 1,833,791 | +0.07(+0.37%) |
Nov 03, 2011 | 17.88 | 18.05 | 17.72 | 17.96 | 3,497,043 | +0.19(+1.05%) |
Nov 02, 2011 | 17.92 | 18.07 | 17.71 | 17.78 | 1,713,920 | +0.01(+0.07%) |
Nov 01, 2011 | 18.11 | 18.18 | 17.68 | 17.76 | 2,124,405 | -0.59(-3.24%) |
Oct 31, 2011 | 18.33 | 18.60 | 18.28 | 18.36 | 2,753,085 | -0.05(-0.29%) |
Oct 28, 2011 | 18.56 | 18.69 | 18.34 | 18.41 | 1,591,077 | -0.10(-0.56%) |
Oct 27, 2011 | 18.75 | 18.91 | 18.48 | 18.51 | 2,142,347 | +0.05(+0.27%) |
Oct 26, 2011 | 18.47 | 18.62 | 18.22 | 18.47 | 1,382,050 | +0.20(+1.09%) |
Oct 25, 2011 | 18.38 | 18.56 | 18.24 | 18.27 | 1,666,631 | -0.20(-1.10%) |
Oct 24, 2011 | 18.64 | 18.66 | 18.33 | 18.47 | 1,927,407 | -0.15(-0.83%) |
Oct 21, 2011 | 18.57 | 18.68 | 18.46 | 18.62 | 1,395,282 | +0.25(+1.38%) |
Oct 20, 2011 | 18.15 | 18.37 | 18.14 | 18.37 | 1,732,837 | +0.22(+1.24%) |
Oct 19, 2011 | 17.99 | 18.32 | 17.88 | 18.15 | 2,420,760 | -0.10(-0.52%) |
Oct 18, 2011 | 18.36 | 18.45 | 18.10 | 18.24 | 2,537,037 | -0.30(-1.64%) |
Oct 17, 2011 | 18.68 | 18.76 | 18.49 | 18.54 | 1,329,170 | -0.13(-0.69%) |
Oct 14, 2011 | 18.68 | 18.70 | 18.44 | 18.67 | 1,140,253 | +0.08(+0.42%) |
Oct 13, 2011 | 18.44 | 18.62 | 18.29 | 18.59 | 2,669,562 | +0.02(+0.13%) |
Oct 12, 2011 | 18.49 | 18.69 | 18.44 | 18.57 | 1,776,465 | +0.20(+1.06%) |
Oct 11, 2011 | 18.30 | 18.49 | 18.29 | 18.37 | 1,333,613 | -0.12(-0.63%) |
Oct 10, 2011 | 18.49 | 18.49 | 18.17 | 18.49 | 1,491,497 | +0.15(+0.82%) |
Oct 07, 2011 | 18.49 | 18.67 | 18.22 | 18.34 | 1,375,585 | -0.11(-0.61%) |
Oct 06, 2011 | 18.20 | 18.54 | 18.19 | 18.45 | 1,636,203 | +0.47(+2.63%) |
Oct 05, 2011 | 17.85 | 18.02 | 17.62 | 17.98 | 2,502,102 | +0.20(+1.10%) |
Oct 04, 2011 | 17.65 | 17.81 | 17.45 | 17.78 | 2,485,924 | +0.04(+0.21%) |
Oct 03, 2011 | 18.24 | 18.42 | 17.65 | 17.75 | 1,982,744 | -0.62(-3.37%) |
Sep 30, 2011 | 18.34 | 18.64 | 18.28 | 18.37 | 2,678,395 | -0.12(-0.65%) |
Sep 29, 2011 | 18.61 | 18.71 | 18.22 | 18.49 | 1,658,048 | +0.09(+0.50%) |
Sep 28, 2011 | 18.66 | 18.79 | 18.37 | 18.39 | 2,201,745 | -0.25(-1.36%) |
Sep 27, 2011 | 18.81 | 19.23 | 18.50 | 18.65 | 3,192,802 | +0.20(+1.06%) |
Sep 26, 2011 | 17.76 | 18.50 | 17.71 | 18.45 | 2,064,341 | +0.69(+3.88%) |
Sep 23, 2011 | 17.76 | 17.78 | 17.38 | 17.76 | 2,944,175 | -0.10(-0.56%) |
Sep 22, 2011 | 17.60 | 17.94 | 17.42 | 17.86 | 2,078,642 | -0.14(-0.76%) |
Sep 21, 2011 | 18.45 | 18.56 | 17.93 | 18.00 | 2,128,376 | -0.47(-2.56%) |
Sep 20, 2011 | 18.38 | 18.80 | 18.28 | 18.47 | 2,393,119 | +0.13(+0.73%) |
Sep 19, 2011 | 18.10 | 18.42 | 17.99 | 18.34 | 1,223,848 | +0.02(+0.11%) |
Sep 16, 2011 | 17.83 | 18.36 | 17.80 | 18.32 | 2,533,742 | +0.46(+2.56%) |
Sep 15, 2011 | 18.14 | 18.14 | 17.74 | 17.86 | 1,710,166 | -0.17(-0.97%) |
Sep 14, 2011 | 17.81 | 18.24 | 17.61 | 18.04 | 1,631,774 | +0.32(+1.78%) |
Sep 13, 2011 | 17.56 | 17.77 | 17.38 | 17.72 | 1,352,498 | +0.22(+1.23%) |
Sep 12, 2011 | 17.32 | 17.52 | 17.14 | 17.51 | 1,402,692 | -0.02(-0.09%) |
Sep 09, 2011 | 17.62 | 17.98 | 17.38 | 17.52 | 1,760,868 | -0.20(-1.10%) |
Sep 08, 2011 | 17.76 | 17.95 | 17.66 | 17.72 | 1,867,713 | -0.20(-1.09%) |
Sep 07, 2011 | 18.01 | 18.01 | 17.73 | 17.91 | 2,160,559 | +0.10(+0.58%) |
Sep 06, 2011 | 17.14 | 17.91 | 17.11 | 17.81 | 1,998,797 | +0.23(+1.32%) |
Sep 02, 2011 | 17.73 | 17.92 | 17.55 | 17.58 | 1,243,291 | -0.47(-2.62%) |
Sep 01, 2011 | 18.13 | 18.31 | 17.98 | 18.05 | 1,308,282 | -0.04(-0.23%) |
Aug 31, 2011 | 18.21 | 18.27 | 17.94 | 18.09 | 1,529,557 | -0.04(-0.21%) |
Aug 30, 2011 | 17.79 | 18.22 | 17.68 | 18.13 | 1,522,226 | +0.25(+1.37%) |
Aug 29, 2011 | 17.87 | 17.97 | 17.72 | 17.88 | 1,342,308 | +0.25(+1.44%) |
Aug 26, 2011 | 17.15 | 17.63 | 16.97 | 17.63 | 1,462,711 | +0.36(+2.07%) |
Aug 25, 2011 | 17.59 | 17.61 | 17.25 | 17.27 | 935,589 | -0.22(-1.24%) |
Aug 24, 2011 | 17.40 | 17.54 | 17.22 | 17.49 | 1,636,162 | +0.03(+0.17%) |
Aug 23, 2011 | 16.98 | 17.46 | 16.88 | 17.46 | 1,414,962 | +0.50(+2.94%) |
Aug 22, 2011 | 17.11 | 17.19 | 16.80 | 16.96 | 1,623,185 | +0.16(+0.94%) |
Aug 19, 2011 | 16.63 | 17.04 | 16.58 | 16.80 | 2,110,593 | +0.01(+0.05%) |
Aug 18, 2011 | 16.85 | 16.99 | 16.53 | 16.79 | 3,549,264 | -0.39(-2.27%) |
Aug 17, 2011 | 17.45 | 17.54 | 17.04 | 17.19 | 1,821,947 | -0.21(-1.22%) |
Aug 16, 2011 | 17.25 | 17.48 | 17.18 | 17.40 | 2,353,213 | -0.01(-0.05%) |
Aug 15, 2011 | 17.34 | 17.48 | 17.04 | 17.41 | 2,738,587 | +0.19(+1.11%) |
Aug 12, 2011 | 17.38 | 17.39 | 17.07 | 17.21 | 3,393,584 | +0.01(+0.05%) |
Aug 11, 2011 | 16.60 | 17.41 | 16.41 | 17.21 | 3,563,367 | +0.67(+4.05%) |
Aug 10, 2011 | 16.31 | 16.86 | 16.23 | 16.54 | 6,344,670 | +0.03(+0.20%) |
Aug 09, 2011 | 15.52 | 16.52 | 15.42 | 16.50 | 6,574,289 | +1.19(+7.78%) |
Aug 08, 2011 | 15.52 | 15.83 | 15.22 | 15.31 | 4,194,523 | -0.63(-3.97%) |
Aug 05, 2011 | 15.69 | 16.19 | 15.44 | 15.95 | 3,987,462 | +0.42(+2.69%) |
Aug 04, 2011 | 16.33 | 16.39 | 15.51 | 15.53 | 2,589,144 | -1.05(-6.32%) |
Aug 03, 2011 | 16.49 | 16.69 | 16.26 | 16.57 | 2,329,311 | +0.11(+0.68%) |
Aug 02, 2011 | 16.55 | 16.62 | 16.42 | 16.46 | 1,792,170 | -0.14(-0.85%) |
Aug 01, 2011 | 16.78 | 16.80 | 16.40 | 16.60 | 1,465,843 | -0.09(-0.52%) |
Jul 29, 2011 | 16.62 | 16.80 | 16.47 | 16.69 | 1,484,913 | -0.11(-0.66%) |
Jul 28, 2011 | 17.11 | 17.24 | 16.79 | 16.80 | 1,846,100 | -0.31(-1.81%) |
Jul 27, 2011 | 17.24 | 17.30 | 17.05 | 17.11 | 1,530,918 | -0.22(-1.29%) |
Jul 26, 2011 | 17.30 | 17.49 | 17.30 | 17.34 | 852,647 | +0.01(+0.07%) |
Jul 25, 2011 | 17.36 | 17.55 | 17.24 | 17.32 | 1,228,140 | -0.15(-0.88%) |
Jul 22, 2011 | 17.50 | 17.51 | 17.46 | 17.48 | 1,332,972 | -0.11(-0.64%) |
Jul 21, 2011 | 17.70 | 17.72 | 17.56 | 17.59 | 1,946,202 | -0.04(-0.23%) |
Jul 20, 2011 | 17.65 | 17.72 | 17.56 | 17.63 | 895,427 | +0.02(+0.14%) |
Jul 19, 2011 | 17.60 | 17.67 | 17.50 | 17.60 | 1,179,882 | +0.15(+0.88%) |
Jul 18, 2011 | 17.53 | 17.55 | 17.33 | 17.45 | 1,650,474 | -0.17(-0.96%) |
Jul 15, 2011 | 17.34 | 17.63 | 17.32 | 17.62 | 2,648,452 | +0.36(+2.06%) |
Jul 14, 2011 | 17.41 | 17.47 | 17.24 | 17.27 | 1,719,385 | -0.11(-0.64%) |
Jul 13, 2011 | 17.39 | 17.43 | 17.29 | 17.38 | 2,326,619 | +0.00(+0.00%) |
Jul 12, 2011 | 17.02 | 17.47 | 16.98 | 17.38 | 3,212,603 | +0.36(+2.09%) |
Jul 11, 2011 | 16.84 | 17.12 | 16.81 | 17.02 | 1,506,376 | +0.05(+0.27%) |
Jul 08, 2011 | 16.86 | 17.07 | 16.86 | 16.98 | 1,916,736 | -0.03(-0.17%) |
Jul 07, 2011 | 17.07 | 17.17 | 16.83 | 17.00 | 2,928,006 | +0.05(+0.27%) |
Jul 06, 2011 | 16.93 | 17.12 | 16.91 | 16.96 | 1,821,824 | +0.04(+0.24%) |
Jul 05, 2011 | 17.08 | 17.15 | 16.89 | 16.92 | 1,933,099 | -0.13(-0.78%) |
Jul 01, 2011 | 16.80 | 17.08 | 16.76 | 17.05 | 1,036,898 | +0.28(+1.65%) |
Jun 30, 2011 | 16.74 | 16.86 | 16.69 | 16.77 | 1,930,156 | +0.10(+0.57%) |
Jun 29, 2011 | 16.68 | 16.77 | 16.62 | 16.68 | 1,573,856 | +0.02(+0.12%) |
Jun 28, 2011 | 16.67 | 16.71 | 16.61 | 16.66 | 1,240,491 | +0.03(+0.20%) |
Jun 27, 2011 | 16.74 | 16.88 | 16.61 | 16.62 | 2,339,943 | -0.07(-0.42%) |
Jun 24, 2011 | 16.56 | 16.78 | 16.45 | 16.69 | 3,504,427 | +0.18(+1.10%) |
Jun 23, 2011 | 16.64 | 16.64 | 16.31 | 16.51 | 2,371,287 | -0.31(-1.82%) |
Jun 22, 2011 | 17.15 | 17.15 | 16.80 | 16.82 | 1,666,501 | -0.36(-2.10%) |
Jun 21, 2011 | 16.79 | 17.26 | 16.65 | 17.18 | 2,794,479 | +0.45(+2.67%) |
Jun 20, 2011 | 16.71 | 16.74 | 16.64 | 16.73 | 1,236,060 | +0.23(+1.40%) |
Jun 17, 2011 | 16.52 | 16.72 | 16.50 | 16.50 | 2,063,082 | +0.05(+0.30%) |
Jun 16, 2011 | 16.26 | 16.57 | 16.25 | 16.45 | 1,357,789 | +0.21(+1.30%) |
Jun 15, 2011 | 16.44 | 16.56 | 16.20 | 16.24 | 1,757,104 | -0.31(-1.87%) |
Jun 14, 2011 | 16.60 | 16.67 | 16.49 | 16.55 | 1,069,076 | +0.05(+0.33%) |
Jun 13, 2011 | 16.50 | 16.53 | 16.38 | 16.50 | 1,098,427 | +0.05(+0.33%) |
Jun 10, 2011 | 16.63 | 16.72 | 16.44 | 16.44 | 1,285,082 | -0.25(-1.51%) |
Jun 09, 2011 | 16.53 | 16.76 | 16.45 | 16.69 | 1,098,879 | +0.23(+1.41%) |
Jun 08, 2011 | 16.45 | 16.55 | 16.37 | 16.46 | 1,237,830 | -0.07(-0.45%) |
Jun 07, 2011 | 16.79 | 16.80 | 16.54 | 16.54 | 2,171,477 | -0.17(-1.04%) |
Jun 06, 2011 | 16.55 | 16.76 | 16.45 | 16.71 | 1,160,998 | +0.17(+1.00%) |
Jun 03, 2011 | 16.72 | 16.78 | 16.52 | 16.55 | 1,688,945 | -0.24(-1.41%) |
May 24, 2011 | 16.94 | 16.99 | 16.75 | 16.78 | 6,446,583 | -0.15(-0.90%) |
May 23, 2011 | 16.88 | 16.97 | 16.84 | 16.93 | 819,000 | -0.06(-0.37%) |
May 20, 2011 | 17.26 | 17.29 | 16.97 | 17.00 | 1,739,281 | -0.26(-1.49%) |
May 19, 2011 | 16.98 | 17.29 | 16.98 | 17.25 | 1,305,041 | +0.28(+1.63%) |
May 18, 2011 | 17.10 | 17.10 | 16.89 | 16.98 | 1,413,627 | -0.11(-0.62%) |
May 17, 2011 | 17.07 | 17.22 | 16.91 | 17.08 | 1,632,692 | -0.02(-0.11%) |
May 16, 2011 | 17.09 | 17.21 | 17.01 | 17.10 | 1,252,612 | -0.00(-0.02%) |
May 13, 2011 | 17.21 | 17.22 | 17.02 | 17.10 | 1,023,849 | -0.08(-0.45%) |
May 12, 2011 | 16.81 | 17.21 | 16.58 | 17.18 | 2,034,758 | +0.40(+2.40%) |
May 11, 2011 | 17.00 | 17.05 | 16.74 | 16.78 | 2,844,374 | -0.21(-1.26%) |
May 10, 2011 | 16.38 | 17.00 | 16.38 | 16.99 | 2,854,435 | +0.66(+4.05%) |
May 09, 2011 | 16.25 | 16.46 | 16.05 | 16.33 | 2,743,331 | +0.04(+0.27%) |
May 06, 2011 | 16.98 | 16.98 | 16.07 | 16.29 | 6,276,450 | -0.64(-3.78%) |
May 05, 2011 | 16.88 | 17.15 | 16.79 | 16.93 | 2,288,291 | +0.05(+0.27%) |
May 04, 2011 | 16.81 | 16.99 | 16.70 | 16.88 | 1,879,729 | +0.06(+0.33%) |
May 03, 2011 | 16.85 | 16.85 | 16.55 | 16.83 | 2,634,634 | -0.10(-0.57%) |
May 02, 2011 | 16.91 | 17.03 | 16.91 | 16.92 | 1,340,261 | -0.10(-0.61%) |
Apr 29, 2011 | 16.88 | 17.04 | 16.79 | 17.03 | 1,656,121 | +0.14(+0.84%) |
Apr 28, 2011 | 16.35 | 16.94 | 16.35 | 16.88 | 2,220,856 | +0.47(+2.84%) |
Apr 27, 2011 | 16.31 | 16.43 | 16.21 | 16.42 | 1,958,630 | +0.14(+0.85%) |
Apr 26, 2011 | 16.14 | 16.35 | 16.13 | 16.28 | 1,769,972 | +0.16(+0.99%) |
Apr 25, 2011 | 16.35 | 16.35 | 16.12 | 16.12 | 1,602,986 | -0.34(-2.09%) |
Apr 21, 2011 | 16.51 | 16.58 | 16.40 | 16.47 | 737,064 | +0.02(+0.10%) |
Apr 20, 2011 | 16.46 | 16.54 | 16.43 | 16.45 | 1,049,789 | +0.11(+0.70%) |
Apr 19, 2011 | 16.44 | 16.48 | 16.21 | 16.34 | 1,724,873 | -0.10(-0.59%) |
Apr 18, 2011 | 16.58 | 16.60 | 16.35 | 16.43 | 1,424,713 | -0.26(-1.56%) |
Apr 15, 2011 | 16.51 | 16.73 | 16.48 | 16.69 | 1,483,966 | +0.19(+1.14%) |
Apr 14, 2011 | 16.49 | 16.55 | 16.45 | 16.50 | 795,910 | -0.01(-0.09%) |
Apr 13, 2011 | 16.54 | 16.57 | 16.45 | 16.52 | 1,785,497 | +0.03(+0.18%) |
Apr 12, 2011 | 16.34 | 16.60 | 16.34 | 16.49 | 1,283,963 | +0.06(+0.39%) |
Apr 11, 2011 | 16.30 | 16.47 | 16.30 | 16.43 | 1,414,153 | +0.11(+0.68%) |
Apr 08, 2011 | 16.41 | 16.48 | 16.23 | 16.31 | 1,342,073 | -0.13(-0.79%) |
Apr 07, 2011 | 16.55 | 16.60 | 16.42 | 16.44 | 811,358 | -0.10(-0.60%) |
Apr 06, 2011 | 16.43 | 16.57 | 16.34 | 16.54 | 1,238,336 | +0.16(+1.00%) |
Apr 05, 2011 | 16.51 | 16.52 | 16.34 | 16.38 | 1,689,787 | -0.13(-0.76%) |
Apr 04, 2011 | 16.51 | 16.55 | 16.40 | 16.51 | 2,158,537 | +0.02(+0.11%) |