Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.36 | 21.44 | 21.28 | 21.40 | 498,265 | +0.10(+0.47%) |
Apr 27, 2012 | 21.30 | 21.30 | 21.18 | 21.30 | 261,202 | +0.01(+0.04%) |
Apr 26, 2012 | 21.07 | 21.29 | 21.03 | 21.29 | 346,993 | +0.26(+1.25%) |
Apr 25, 2012 | 21.22 | 21.26 | 21.03 | 21.03 | 329,033 | -0.12(-0.59%) |
Apr 24, 2012 | 21.05 | 21.15 | 20.99 | 21.15 | 241,593 | +0.03(+0.15%) |
Apr 23, 2012 | 21.05 | 21.12 | 20.88 | 21.12 | 220,857 | +0.04(+0.18%) |
Apr 20, 2012 | 20.97 | 21.08 | 20.91 | 21.08 | 288,280 | +0.12(+0.55%) |
Apr 19, 2012 | 20.84 | 20.97 | 20.77 | 20.97 | 268,448 | +0.13(+0.63%) |
Apr 18, 2012 | 20.74 | 20.90 | 20.55 | 20.84 | 255,517 | -0.01(-0.04%) |
Apr 17, 2012 | 20.52 | 20.86 | 20.46 | 20.84 | 278,408 | +0.26(+1.24%) |
Apr 16, 2012 | 20.64 | 20.84 | 20.41 | 20.59 | 376,079 | -0.02(-0.08%) |
Apr 13, 2012 | 20.61 | 20.70 | 20.49 | 20.60 | 244,740 | -0.01(-0.04%) |
Apr 12, 2012 | 20.29 | 20.64 | 20.26 | 20.61 | 255,517 | +0.26(+1.29%) |
Apr 11, 2012 | 20.86 | 20.86 | 20.15 | 20.35 | 618,178 | -0.32(-1.54%) |
Apr 10, 2012 | 20.80 | 20.82 | 20.46 | 20.67 | 321,777 | -0.13(-0.63%) |
Apr 09, 2012 | 20.91 | 20.91 | 20.53 | 20.80 | 301,514 | -0.17(-0.81%) |
Apr 05, 2012 | 20.84 | 20.97 | 20.80 | 20.97 | 198,501 | +0.15(+0.71%) |
Apr 04, 2012 | 20.74 | 20.88 | 20.62 | 20.82 | 224,381 | -0.01(-0.04%) |
Apr 03, 2012 | 20.73 | 20.84 | 20.63 | 20.83 | 304,058 | +0.10(+0.49%) |
Apr 02, 2012 | 20.52 | 20.75 | 20.45 | 20.73 | 340,463 | +0.23(+1.13%) |
Mar 30, 2012 | 20.38 | 20.51 | 20.22 | 20.50 | 513,993 | +0.22(+1.07%) |
Mar 29, 2012 | 20.64 | 20.66 | 20.21 | 20.28 | 758,270 | -0.37(-1.80%) |
Mar 28, 2012 | 20.91 | 20.97 | 20.60 | 20.65 | 653,301 | -0.26(-1.22%) |
Mar 27, 2012 | 21.22 | 21.32 | 20.91 | 20.91 | 517,365 | -0.31(-1.46%) |
Mar 26, 2012 | 21.22 | 21.28 | 20.93 | 21.22 | 522,648 | +0.09(+0.44%) |
Mar 23, 2012 | 21.15 | 21.26 | 21.05 | 21.12 | 346,650 | -0.03(-0.15%) |
Mar 22, 2012 | 21.34 | 21.34 | 21.12 | 21.15 | 408,484 | -0.26(-1.19%) |
Mar 21, 2012 | 21.34 | 21.42 | 21.27 | 21.41 | 393,635 | +0.08(+0.36%) |
Mar 20, 2012 | 21.27 | 21.34 | 21.23 | 21.33 | 402,696 | +0.07(+0.33%) |
Mar 19, 2012 | 21.31 | 21.33 | 21.21 | 21.26 | 520,600 | -0.09(-0.40%) |
Mar 16, 2012 | 21.00 | 21.36 | 20.91 | 21.35 | 980,984 | +0.40(+1.89%) |
Mar 15, 2012 | 21.14 | 21.16 | 20.91 | 20.95 | 648,532 | -0.19(-0.88%) |
Mar 14, 2012 | 21.32 | 21.41 | 21.13 | 21.14 | 311,424 | -0.25(-1.16%) |
Mar 13, 2012 | 21.42 | 21.50 | 21.25 | 21.39 | 468,722 | +0.00(+0.00%) |
Mar 12, 2012 | 21.53 | 21.53 | 21.33 | 21.39 | 280,445 | -0.15(-0.72%) |
Mar 09, 2012 | 21.42 | 21.64 | 21.39 | 21.54 | 717,932 | +0.16(+0.76%) |
Mar 08, 2012 | 21.47 | 21.47 | 21.32 | 21.38 | 441,532 | +0.00(+0.00%) |
Mar 07, 2012 | 21.20 | 21.46 | 21.19 | 21.38 | 555,118 | +0.18(+0.84%) |
Mar 06, 2012 | 21.31 | 21.37 | 21.01 | 21.20 | 746,442 | -0.22(-1.01%) |
Mar 05, 2012 | 21.31 | 21.42 | 21.22 | 21.42 | 1,050,583 | +0.12(+0.55%) |
Mar 02, 2012 | 21.26 | 21.30 | 21.15 | 21.30 | 525,530 | +0.02(+0.11%) |
Mar 01, 2012 | 21.05 | 21.30 | 20.96 | 21.28 | 549,298 | +0.23(+1.10%) |
Feb 29, 2012 | 21.00 | 21.13 | 20.98 | 21.05 | 615,946 | -0.05(-0.26%) |
Feb 28, 2012 | 21.17 | 21.18 | 20.97 | 21.10 | 695,244 | -0.02(-0.07%) |
Feb 27, 2012 | 21.14 | 21.19 | 21.07 | 21.12 | 508,718 | -0.02(-0.11%) |
Feb 24, 2012 | 21.08 | 21.14 | 20.97 | 21.14 | 680,126 | +0.07(+0.33%) |
Feb 23, 2012 | 21.15 | 21.15 | 20.95 | 21.07 | 489,118 | -0.01(-0.04%) |
Feb 22, 2012 | 21.07 | 21.08 | 20.90 | 21.08 | 353,626 | +0.02(+0.11%) |
Feb 21, 2012 | 21.01 | 21.10 | 20.79 | 21.05 | 716,258 | +0.10(+0.48%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.84 | 20.95 | 507,786 | +0.06(+0.30%) |
Feb 16, 2012 | 20.88 | 20.91 | 20.77 | 20.89 | 519,765 | -0.02(-0.11%) |
Feb 15, 2012 | 20.81 | 20.91 | 20.67 | 20.91 | 561,462 | +0.12(+0.60%) |
Feb 14, 2012 | 20.62 | 20.84 | 20.53 | 20.79 | 705,708 | +0.13(+0.64%) |
Feb 13, 2012 | 20.65 | 20.85 | 20.65 | 20.66 | 931,632 | +0.08(+0.37%) |
Feb 10, 2012 | 20.68 | 20.73 | 20.53 | 20.58 | 518,936 | -0.12(-0.59%) |
Feb 09, 2012 | 20.70 | 20.88 | 20.67 | 20.70 | 518,878 | +0.01(+0.04%) |
Feb 08, 2012 | 20.89 | 20.92 | 20.66 | 20.70 | 825,476 | -0.20(-0.94%) |
Feb 07, 2012 | 20.89 | 20.95 | 20.83 | 20.89 | 690,065 | -0.06(-0.29%) |
Feb 06, 2012 | 20.89 | 20.98 | 20.77 | 20.95 | 905,716 | +0.03(+0.15%) |
Feb 03, 2012 | 20.95 | 20.95 | 20.85 | 20.92 | 810,663 | +0.00(+0.00%) |
Feb 02, 2012 | 20.90 | 20.95 | 20.86 | 20.92 | 650,475 | +0.02(+0.11%) |
Feb 01, 2012 | 20.93 | 20.95 | 20.83 | 20.90 | 666,501 | -0.02(-0.11%) |
Jan 31, 2012 | 20.95 | 20.96 | 20.82 | 20.92 | 653,927 | +0.02(+0.11%) |
Jan 30, 2012 | 20.95 | 20.96 | 20.81 | 20.90 | 783,503 | -0.03(-0.15%) |
Jan 27, 2012 | 20.90 | 20.95 | 20.86 | 20.93 | 652,550 | +0.02(+0.11%) |
Jan 26, 2012 | 21.02 | 21.02 | 20.83 | 20.91 | 849,113 | -0.03(-0.15%) |
Jan 25, 2012 | 20.98 | 20.98 | 20.76 | 20.94 | 1,118,359 | +0.02(+0.11%) |
Jan 24, 2012 | 20.87 | 20.93 | 20.79 | 20.92 | 1,111,173 | +0.02(+0.11%) |
Jan 23, 2012 | 20.89 | 20.92 | 20.81 | 20.89 | 1,371,497 | +0.01(+0.04%) |
Jan 20, 2012 | 20.73 | 20.89 | 20.66 | 20.89 | 7,673,347 | -0.77(-3.54%) |
Jan 19, 2012 | 21.55 | 21.75 | 21.39 | 21.65 | 429,030 | +0.21(+0.99%) |
Jan 18, 2012 | 21.21 | 21.51 | 21.13 | 21.44 | 392,330 | +0.24(+1.15%) |
Jan 17, 2012 | 20.86 | 21.23 | 20.67 | 21.20 | 468,248 | +0.33(+1.60%) |
Jan 13, 2012 | 20.89 | 20.89 | 20.58 | 20.86 | 479,876 | -0.05(-0.25%) |
Jan 12, 2012 | 21.01 | 21.01 | 20.89 | 20.92 | 365,586 | -0.09(-0.43%) |
Jan 11, 2012 | 20.96 | 21.15 | 20.89 | 21.01 | 387,369 | -0.05(-0.22%) |
Jan 10, 2012 | 21.49 | 21.49 | 20.95 | 21.05 | 695,146 | -0.36(-1.70%) |
Jan 09, 2012 | 21.54 | 21.55 | 21.32 | 21.42 | 525,109 | -0.07(-0.32%) |
Jan 06, 2012 | 21.87 | 21.88 | 21.35 | 21.49 | 739,069 | -0.87(-3.87%) |
Jan 05, 2012 | 22.33 | 22.35 | 22.03 | 22.35 | 475,163 | +0.02(+0.07%) |
Jan 04, 2012 | 21.85 | 22.35 | 21.74 | 22.34 | 684,077 | +1.32(+6.29%) |
Dec 30, 2011 | 20.99 | 21.13 | 20.89 | 21.02 | 424,212 | +0.02(+0.11%) |
Dec 29, 2011 | 21.11 | 21.15 | 20.83 | 20.99 | 477,107 | -0.03(-0.14%) |
Dec 28, 2011 | 21.07 | 21.07 | 20.89 | 21.02 | 259,791 | +0.07(+0.33%) |
Dec 27, 2011 | 20.96 | 21.01 | 20.78 | 20.95 | 373,659 | -0.02(-0.07%) |
Dec 23, 2011 | 20.83 | 21.26 | 20.77 | 20.97 | 440,101 | +0.32(+1.54%) |
Dec 21, 2011 | 20.36 | 20.65 | 20.28 | 20.65 | 456,741 | +0.29(+1.42%) |
Dec 20, 2011 | 20.49 | 20.60 | 20.29 | 20.36 | 450,808 | -0.09(-0.45%) |
Dec 19, 2011 | 20.62 | 20.75 | 20.38 | 20.45 | 464,659 | -0.18(-0.88%) |
Dec 16, 2011 | 21.08 | 21.20 | 20.57 | 20.64 | 587,494 | -0.33(-1.56%) |
Dec 15, 2011 | 20.82 | 21.00 | 20.76 | 20.96 | 312,392 | +0.23(+1.10%) |
Dec 14, 2011 | 20.82 | 20.82 | 20.36 | 20.73 | 399,315 | -0.19(-0.91%) |
Dec 13, 2011 | 21.08 | 21.11 | 20.72 | 20.92 | 396,936 | -0.12(-0.58%) |
Dec 12, 2011 | 20.89 | 21.05 | 20.73 | 21.05 | 471,711 | -0.05(-0.25%) |
Dec 09, 2011 | 20.94 | 21.13 | 20.84 | 21.10 | 579,815 | +0.27(+1.28%) |
Dec 08, 2011 | 21.29 | 21.41 | 20.83 | 20.83 | 405,763 | -0.46(-2.18%) |
Dec 07, 2011 | 20.70 | 21.43 | 20.58 | 21.30 | 501,319 | +0.60(+2.90%) |
Dec 06, 2011 | 20.67 | 20.80 | 20.38 | 20.70 | 545,333 | +0.03(+0.15%) |
Dec 05, 2011 | 20.51 | 20.73 | 20.35 | 20.67 | 525,519 | +0.57(+2.83%) |
Dec 02, 2011 | 20.00 | 20.12 | 19.82 | 20.10 | 581,058 | +0.26(+1.30%) |
Dec 01, 2011 | 19.70 | 19.84 | 19.63 | 19.84 | 555,701 | +0.12(+0.62%) |
Nov 30, 2011 | 19.93 | 20.01 | 19.63 | 19.72 | 579,973 | -0.05(-0.23%) |
Nov 29, 2011 | 19.71 | 19.79 | 19.56 | 19.76 | 270,793 | +0.05(+0.27%) |
Nov 28, 2011 | 19.85 | 19.91 | 19.46 | 19.71 | 396,642 | +0.17(+0.86%) |
Nov 25, 2011 | 19.53 | 19.69 | 19.37 | 19.54 | 132,391 | -0.06(-0.31%) |
Nov 23, 2011 | 19.90 | 19.90 | 19.28 | 19.60 | 337,528 | -0.34(-1.71%) |
Nov 22, 2011 | 20.11 | 20.28 | 19.84 | 19.94 | 384,609 | -0.22(-1.09%) |
Nov 21, 2011 | 20.59 | 20.59 | 20.12 | 20.16 | 356,975 | -0.56(-2.71%) |
Nov 18, 2011 | 20.55 | 20.73 | 20.34 | 20.73 | 376,986 | +0.28(+1.37%) |
Nov 17, 2011 | 20.50 | 20.65 | 20.06 | 20.45 | 399,171 | -0.02(-0.07%) |
Nov 16, 2011 | 20.28 | 20.65 | 20.28 | 20.46 | 374,941 | +0.13(+0.63%) |
Nov 15, 2011 | 20.48 | 20.62 | 20.24 | 20.33 | 271,160 | -0.11(-0.56%) |
Nov 14, 2011 | 20.47 | 20.57 | 20.36 | 20.45 | 358,294 | +0.05(+0.22%) |
Nov 11, 2011 | 20.39 | 20.54 | 20.19 | 20.40 | 388,537 | +0.05(+0.26%) |
Nov 10, 2011 | 20.73 | 20.89 | 20.29 | 20.35 | 244,319 | +0.27(+1.36%) |
Nov 09, 2011 | 20.48 | 20.59 | 20.03 | 20.07 | 449,827 | -0.67(-3.22%) |
Nov 08, 2011 | 21.15 | 21.18 | 20.54 | 20.74 | 675,914 | -0.51(-2.40%) |
Nov 07, 2011 | 21.29 | 21.43 | 21.16 | 21.25 | 586,776 | -0.07(-0.35%) |
Nov 04, 2011 | 21.05 | 21.33 | 20.82 | 21.33 | 437,828 | +0.27(+1.27%) |
Nov 03, 2011 | 21.24 | 21.24 | 20.82 | 21.06 | 524,782 | +0.07(+0.32%) |
Nov 02, 2011 | 21.12 | 21.20 | 20.84 | 20.99 | 502,173 | +0.17(+0.82%) |
Nov 01, 2011 | 20.93 | 21.31 | 20.72 | 20.82 | 610,591 | -0.48(-2.27%) |
Oct 31, 2011 | 21.32 | 21.59 | 20.88 | 21.30 | 638,217 | -0.40(-1.85%) |
Oct 28, 2011 | 21.46 | 21.71 | 21.36 | 21.71 | 408,306 | +0.22(+1.04%) |
Oct 27, 2011 | 21.48 | 21.56 | 21.32 | 21.48 | 569,337 | +0.37(+1.73%) |
Oct 26, 2011 | 20.84 | 21.29 | 20.79 | 21.12 | 492,148 | +0.52(+2.53%) |
Oct 25, 2011 | 21.20 | 21.22 | 20.50 | 20.60 | 538,861 | -0.59(-2.78%) |
Oct 24, 2011 | 20.92 | 21.28 | 20.84 | 21.19 | 493,105 | +0.19(+0.92%) |
Oct 21, 2011 | 20.78 | 21.05 | 20.66 | 20.99 | 475,790 | +0.45(+2.18%) |
Oct 20, 2011 | 20.35 | 20.67 | 20.18 | 20.54 | 408,859 | +0.25(+1.21%) |
Oct 19, 2011 | 19.94 | 20.50 | 19.94 | 20.30 | 668,150 | +0.39(+1.98%) |
Oct 18, 2011 | 19.75 | 20.21 | 19.67 | 19.90 | 612,890 | +0.21(+1.06%) |
Oct 17, 2011 | 20.16 | 20.48 | 19.54 | 19.69 | 821,625 | -0.35(-1.75%) |
Oct 14, 2011 | 19.80 | 20.13 | 19.75 | 20.05 | 603,351 | +0.31(+1.55%) |
Oct 13, 2011 | 19.23 | 19.74 | 19.16 | 19.74 | 594,775 | +0.47(+2.44%) |
Oct 12, 2011 | 19.29 | 19.68 | 19.17 | 19.27 | 756,575 | +0.47(+2.50%) |
Oct 11, 2011 | 18.62 | 18.93 | 18.58 | 18.80 | 630,931 | +0.22(+1.20%) |
Oct 10, 2011 | 18.54 | 18.74 | 18.46 | 18.58 | 589,271 | +0.24(+1.30%) |
Oct 07, 2011 | 18.68 | 18.75 | 18.26 | 18.34 | 367,913 | -0.22(-1.17%) |
Oct 06, 2011 | 18.54 | 18.63 | 18.47 | 18.55 | 490,888 | +0.01(+0.04%) |
Oct 05, 2011 | 18.73 | 18.80 | 18.42 | 18.55 | 493,569 | -0.07(-0.36%) |
Oct 04, 2011 | 18.25 | 18.63 | 17.76 | 18.61 | 936,780 | +0.12(+0.64%) |
Oct 03, 2011 | 19.05 | 19.11 | 18.46 | 18.49 | 543,013 | -0.62(-3.24%) |
Sep 30, 2011 | 19.03 | 19.31 | 19.01 | 19.11 | 349,992 | -0.12(-0.62%) |
Sep 29, 2011 | 19.23 | 19.47 | 19.05 | 19.23 | 293,901 | +0.27(+1.41%) |
Sep 28, 2011 | 19.51 | 19.65 | 18.96 | 18.96 | 323,128 | -0.46(-2.38%) |
Sep 27, 2011 | 19.31 | 19.80 | 19.31 | 19.43 | 380,595 | +0.38(+2.00%) |
Sep 26, 2011 | 19.14 | 19.18 | 18.91 | 19.05 | 371,223 | +0.20(+1.07%) |
Sep 23, 2011 | 18.84 | 19.16 | 18.82 | 18.84 | 343,810 | -0.16(-0.86%) |
Sep 22, 2011 | 19.00 | 19.12 | 18.69 | 19.01 | 630,261 | -0.42(-2.19%) |
Sep 21, 2011 | 19.51 | 19.83 | 19.31 | 19.43 | 718,253 | -0.17(-0.87%) |
Sep 20, 2011 | 19.55 | 19.65 | 19.30 | 19.61 | 730,067 | +0.19(+1.00%) |
Sep 19, 2011 | 18.80 | 19.52 | 18.69 | 19.41 | 1,548,638 | +0.51(+2.72%) |
Sep 16, 2011 | 18.99 | 19.12 | 18.67 | 18.90 | 426,157 | -0.14(-0.74%) |
Sep 15, 2011 | 18.82 | 19.08 | 18.75 | 19.04 | 302,309 | +0.33(+1.75%) |
Sep 14, 2011 | 18.66 | 18.86 | 18.46 | 18.71 | 292,648 | +0.10(+0.52%) |
Sep 13, 2011 | 18.58 | 18.67 | 18.38 | 18.61 | 329,724 | +0.01(+0.08%) |
Sep 12, 2011 | 18.61 | 18.76 | 18.29 | 18.60 | 437,109 | -0.22(-1.15%) |
Sep 09, 2011 | 18.99 | 19.07 | 18.58 | 18.82 | 414,074 | -0.27(-1.41%) |
Sep 08, 2011 | 18.89 | 19.15 | 18.82 | 19.08 | 297,018 | +0.07(+0.39%) |
Sep 07, 2011 | 18.56 | 19.02 | 18.45 | 19.01 | 480,287 | +0.48(+2.62%) |
Sep 06, 2011 | 18.30 | 18.56 | 18.19 | 18.52 | 528,313 | -0.04(-0.24%) |
Sep 02, 2011 | 18.60 | 18.73 | 18.55 | 18.57 | 603,320 | -0.25(-1.31%) |
Sep 01, 2011 | 18.78 | 18.92 | 18.62 | 18.82 | 613,211 | +0.10(+0.56%) |
Aug 31, 2011 | 18.49 | 18.84 | 18.45 | 18.71 | 450,985 | +0.27(+1.45%) |
Aug 30, 2011 | 18.43 | 18.61 | 18.32 | 18.44 | 543,191 | -0.05(-0.28%) |
Aug 29, 2011 | 18.16 | 18.49 | 18.14 | 18.49 | 528,677 | +0.52(+2.90%) |
Aug 26, 2011 | 17.74 | 18.08 | 17.56 | 17.97 | 576,438 | +0.19(+1.05%) |
Aug 25, 2011 | 18.20 | 18.21 | 17.74 | 17.79 | 685,213 | -0.30(-1.65%) |
Aug 24, 2011 | 18.17 | 18.20 | 17.98 | 18.08 | 717,382 | -0.09(-0.49%) |
Aug 23, 2011 | 18.11 | 18.23 | 17.89 | 18.17 | 1,001,061 | +0.11(+0.62%) |
Aug 22, 2011 | 18.71 | 18.85 | 17.97 | 18.06 | 691,400 | -0.52(-2.81%) |
Aug 19, 2011 | 18.70 | 18.90 | 18.42 | 18.58 | 535,745 | -0.24(-1.27%) |
Aug 18, 2011 | 18.95 | 19.04 | 18.65 | 18.82 | 599,539 | -0.38(-1.98%) |
Aug 17, 2011 | 19.23 | 19.46 | 19.01 | 19.20 | 636,056 | +0.07(+0.35%) |
Aug 16, 2011 | 19.29 | 19.29 | 18.90 | 19.14 | 408,354 | -0.25(-1.27%) |
Aug 15, 2011 | 19.33 | 19.53 | 19.25 | 19.38 | 553,278 | +0.19(+0.97%) |
Aug 12, 2011 | 19.83 | 19.92 | 19.12 | 19.20 | 657,417 | -0.51(-2.57%) |
Aug 11, 2011 | 19.25 | 19.73 | 19.16 | 19.70 | 1,040,949 | +0.61(+3.20%) |
Aug 10, 2011 | 18.70 | 19.81 | 18.56 | 19.09 | 966,155 | +0.23(+1.23%) |
Aug 09, 2011 | 19.38 | 19.25 | 18.11 | 18.86 | 1,568,893 | +1.03(+5.79%) |
Aug 08, 2011 | 18.97 | 18.97 | 17.62 | 17.83 | 1,570,854 | -1.54(-7.95%) |
Aug 05, 2011 | 20.16 | 20.30 | 18.65 | 19.37 | 1,270,760 | -0.71(-3.52%) |
Aug 04, 2011 | 20.57 | 20.64 | 20.00 | 20.07 | 948,967 | -0.57(-2.76%) |
Aug 03, 2011 | 20.72 | 20.86 | 20.50 | 20.64 | 508,042 | -0.08(-0.39%) |
Aug 02, 2011 | 20.77 | 20.86 | 20.64 | 20.72 | 668,147 | -0.10(-0.49%) |
Aug 01, 2011 | 20.76 | 21.23 | 20.64 | 20.83 | 1,128,186 | +0.07(+0.32%) |
Jul 29, 2011 | 20.59 | 20.80 | 20.53 | 20.76 | 400,872 | +0.01(+0.04%) |
Jul 28, 2011 | 20.55 | 20.80 | 20.50 | 20.75 | 238,295 | +0.19(+0.92%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.46 | 20.56 | 601,128 | -0.26(-1.23%) |
Jul 26, 2011 | 20.99 | 21.02 | 20.79 | 20.82 | 404,025 | -0.13(-0.63%) |
Jul 25, 2011 | 21.03 | 21.15 | 20.86 | 20.95 | 313,180 | -0.19(-0.90%) |
Jul 22, 2011 | 21.03 | 21.14 | 21.03 | 21.14 | 261,121 | +0.01(+0.07%) |
Jul 21, 2011 | 20.93 | 21.24 | 20.89 | 21.12 | 392,944 | +0.16(+0.77%) |
Jul 20, 2011 | 21.15 | 21.15 | 20.86 | 20.96 | 454,539 | -0.08(-0.38%) |
Jul 19, 2011 | 21.08 | 21.09 | 20.86 | 21.04 | 303,887 | +0.09(+0.45%) |
Jul 18, 2011 | 21.12 | 21.15 | 20.91 | 20.95 | 349,832 | -0.13(-0.62%) |
Jul 15, 2011 | 21.20 | 21.30 | 21.04 | 21.08 | 511,306 | -0.07(-0.34%) |
Jul 14, 2011 | 21.31 | 21.31 | 21.10 | 21.15 | 334,783 | -0.01(-0.07%) |
Jul 13, 2011 | 21.23 | 21.34 | 21.13 | 21.17 | 308,065 | -0.01(-0.07%) |
Jul 12, 2011 | 21.12 | 21.34 | 21.07 | 21.18 | 273,293 | +0.01(+0.07%) |
Jul 11, 2011 | 21.23 | 21.31 | 21.15 | 21.17 | 367,220 | -0.22(-1.02%) |
Jul 08, 2011 | 21.30 | 21.39 | 21.28 | 21.39 | 313,564 | +0.00(+0.00%) |
Jul 07, 2011 | 21.34 | 21.39 | 21.23 | 21.39 | 538,831 | +0.07(+0.31%) |
Jul 06, 2011 | 21.22 | 21.32 | 21.02 | 21.32 | 341,384 | +0.12(+0.55%) |
Jul 05, 2011 | 21.17 | 21.20 | 20.95 | 21.20 | 327,064 | +0.14(+0.66%) |
Jul 01, 2011 | 21.12 | 21.22 | 20.99 | 21.07 | 286,380 | -0.12(-0.55%) |
Jun 30, 2011 | 21.15 | 21.18 | 20.91 | 21.18 | 339,168 | +0.08(+0.38%) |
Jun 29, 2011 | 20.75 | 21.15 | 20.75 | 21.10 | 476,266 | +0.36(+1.76%) |
Jun 28, 2011 | 20.90 | 20.93 | 20.63 | 20.74 | 389,908 | -0.12(-0.59%) |
Jun 27, 2011 | 20.80 | 20.91 | 20.61 | 20.86 | 270,804 | +0.06(+0.28%) |
Jun 24, 2011 | 20.83 | 20.93 | 20.60 | 20.80 | 450,765 | -0.05(-0.24%) |
Jun 23, 2011 | 20.61 | 20.87 | 20.39 | 20.85 | 432,865 | +0.03(+0.14%) |
Jun 22, 2011 | 20.61 | 20.92 | 20.53 | 20.83 | 690,533 | +0.18(+0.88%) |
Jun 21, 2011 | 20.45 | 20.67 | 20.44 | 20.64 | 469,877 | +0.23(+1.11%) |
Jun 20, 2011 | 20.34 | 20.44 | 20.31 | 20.42 | 399,376 | +0.28(+1.41%) |
Jun 17, 2011 | 20.23 | 20.53 | 19.70 | 20.13 | 1,297,736 | +0.07(+0.33%) |
Jun 16, 2011 | 20.51 | 20.61 | 19.99 | 20.07 | 603,531 | -0.42(-2.03%) |
Jun 15, 2011 | 20.47 | 20.57 | 20.26 | 20.48 | 384,318 | -0.08(-0.39%) |
Jun 14, 2011 | 20.48 | 20.67 | 20.40 | 20.56 | 462,214 | +0.11(+0.54%) |
Jun 13, 2011 | 20.54 | 20.68 | 20.32 | 20.45 | 488,206 | -0.12(-0.60%) |
Jun 10, 2011 | 20.55 | 20.67 | 20.42 | 20.58 | 506,737 | -0.06(-0.28%) |
Jun 09, 2011 | 20.29 | 20.64 | 20.24 | 20.64 | 548,836 | +0.36(+1.76%) |
Jun 08, 2011 | 20.29 | 20.51 | 20.13 | 20.28 | 586,208 | -0.08(-0.39%) |
Jun 07, 2011 | 20.55 | 20.62 | 20.28 | 20.36 | 611,746 | -0.16(-0.78%) |
Jun 06, 2011 | 20.83 | 20.86 | 20.52 | 20.52 | 514,435 | -0.33(-1.57%) |
Jun 03, 2011 | 20.68 | 20.86 | 20.61 | 20.85 | 558,321 | -0.65(-3.02%) |
May 24, 2011 | 21.67 | 21.81 | 21.39 | 21.50 | 366,175 | -0.06(-0.27%) |
May 23, 2011 | 21.52 | 21.59 | 21.40 | 21.55 | 430,955 | -0.23(-1.04%) |
May 20, 2011 | 21.74 | 21.83 | 21.57 | 21.78 | 481,864 | +0.13(+0.61%) |
May 19, 2011 | 21.37 | 21.91 | 21.31 | 21.65 | 693,032 | +0.45(+2.13%) |
May 18, 2011 | 20.50 | 21.20 | 20.46 | 21.20 | 599,787 | +0.68(+3.31%) |
May 17, 2011 | 20.83 | 20.91 | 20.44 | 20.52 | 842,446 | -0.32(-1.54%) |
May 16, 2011 | 20.98 | 21.05 | 20.84 | 20.84 | 1,089,765 | -0.18(-0.83%) |
May 13, 2011 | 21.37 | 21.49 | 20.86 | 21.02 | 1,009,233 | -0.29(-1.37%) |
May 12, 2011 | 21.53 | 21.61 | 21.17 | 21.31 | 724,899 | -0.31(-1.42%) |
May 11, 2011 | 22.04 | 22.04 | 21.55 | 21.61 | 878,329 | -0.42(-1.89%) |
May 10, 2011 | 22.04 | 22.05 | 21.88 | 22.03 | 422,172 | +0.07(+0.34%) |
May 09, 2011 | 21.98 | 22.12 | 21.86 | 21.95 | 567,619 | +0.03(+0.13%) |
May 06, 2011 | 21.83 | 22.14 | 21.62 | 21.93 | 528,189 | +0.36(+1.66%) |
May 05, 2011 | 21.75 | 21.85 | 21.39 | 21.57 | 688,412 | -0.26(-1.18%) |
May 04, 2011 | 22.30 | 22.33 | 21.34 | 21.83 | 1,385,031 | -0.39(-1.74%) |
May 03, 2011 | 22.94 | 23.18 | 21.83 | 22.21 | 1,488,510 | -0.98(-4.23%) |