Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.41 | 21.52 | 21.01 | 21.36 | 200,114 | -0.07(-0.34%) |
Apr 27, 2012 | 21.35 | 21.47 | 21.04 | 21.44 | 172,843 | +0.13(+0.61%) |
Apr 26, 2012 | 21.18 | 21.34 | 21.08 | 21.31 | 52,171 | +0.07(+0.31%) |
Apr 25, 2012 | 21.20 | 21.36 | 21.12 | 21.24 | 156,047 | +0.36(+1.70%) |
Apr 24, 2012 | 20.65 | 20.98 | 20.63 | 20.89 | 197,058 | +0.20(+0.95%) |
Apr 23, 2012 | 20.62 | 20.74 | 20.35 | 20.69 | 83,898 | -0.28(-1.32%) |
Apr 20, 2012 | 20.99 | 21.28 | 20.80 | 20.96 | 108,776 | +0.21(+1.01%) |
Apr 19, 2012 | 21.28 | 21.36 | 20.56 | 20.75 | 283,674 | -0.54(-2.52%) |
Apr 18, 2012 | 21.52 | 21.59 | 21.10 | 21.29 | 86,893 | -0.40(-1.84%) |
Apr 17, 2012 | 21.55 | 22.09 | 21.48 | 21.69 | 137,488 | +0.27(+1.25%) |
Apr 16, 2012 | 21.76 | 21.76 | 21.32 | 21.42 | 143,883 | -0.17(-0.77%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.31 | 21.59 | 122,422 | -0.17(-0.77%) |
Apr 12, 2012 | 21.65 | 22.08 | 21.64 | 21.76 | 182,767 | +0.14(+0.66%) |
Apr 11, 2012 | 21.68 | 21.68 | 21.29 | 21.61 | 151,466 | +0.22(+1.01%) |
Apr 10, 2012 | 22.03 | 22.03 | 21.20 | 21.40 | 234,563 | -0.62(-2.81%) |
Apr 09, 2012 | 22.20 | 22.26 | 21.82 | 22.02 | 141,453 | -0.49(-2.18%) |
Apr 05, 2012 | 22.61 | 22.69 | 22.35 | 22.51 | 100,687 | -0.01(-0.06%) |
Apr 04, 2012 | 22.73 | 22.83 | 22.43 | 22.52 | 88,830 | -0.51(-2.22%) |
Apr 03, 2012 | 23.17 | 23.19 | 22.79 | 23.03 | 192,778 | -0.14(-0.62%) |
Apr 02, 2012 | 23.11 | 23.44 | 22.82 | 23.18 | 137,849 | +0.04(+0.19%) |
Mar 30, 2012 | 23.31 | 23.31 | 22.93 | 23.14 | 257,886 | +0.04(+0.19%) |
Mar 29, 2012 | 23.12 | 23.24 | 22.82 | 23.09 | 144,927 | -0.19(-0.80%) |
Mar 28, 2012 | 23.55 | 23.59 | 23.17 | 23.28 | 152,983 | -0.26(-1.10%) |
Mar 27, 2012 | 23.77 | 23.77 | 23.42 | 23.54 | 148,649 | -0.14(-0.61%) |
Mar 26, 2012 | 23.80 | 23.99 | 23.55 | 23.68 | 181,119 | +0.09(+0.37%) |
Mar 23, 2012 | 23.56 | 23.65 | 23.38 | 23.60 | 119,814 | +0.05(+0.21%) |
Mar 22, 2012 | 23.40 | 23.64 | 23.25 | 23.55 | 99,310 | -0.02(-0.09%) |
Mar 21, 2012 | 23.61 | 23.75 | 23.52 | 23.57 | 112,668 | +0.05(+0.21%) |
Mar 20, 2012 | 23.34 | 23.68 | 23.26 | 23.52 | 86,454 | +0.01(+0.03%) |
Mar 19, 2012 | 23.09 | 23.81 | 22.93 | 23.51 | 95,503 | +0.44(+1.91%) |
Mar 16, 2012 | 23.20 | 23.20 | 22.90 | 23.07 | 145,918 | +0.01(+0.06%) |
Mar 15, 2012 | 22.88 | 23.24 | 22.73 | 23.06 | 118,990 | +0.02(+0.09%) |
Mar 14, 2012 | 23.19 | 23.28 | 22.90 | 23.03 | 140,543 | -0.24(-1.05%) |
Mar 13, 2012 | 23.01 | 23.32 | 22.88 | 23.28 | 125,120 | +0.53(+2.34%) |
Mar 12, 2012 | 22.63 | 22.83 | 22.54 | 22.75 | 79,385 | -0.05(-0.22%) |
Mar 09, 2012 | 22.46 | 23.13 | 22.46 | 22.80 | 137,487 | +0.28(+1.25%) |
Mar 08, 2012 | 22.43 | 22.53 | 22.17 | 22.52 | 83,357 | +0.22(+0.97%) |
Mar 07, 2012 | 22.40 | 22.52 | 22.22 | 22.30 | 82,011 | -0.08(-0.35%) |
Mar 06, 2012 | 22.50 | 22.71 | 22.37 | 22.38 | 65,907 | -0.43(-1.86%) |
Mar 05, 2012 | 22.41 | 22.82 | 22.37 | 22.80 | 132,723 | +0.22(+0.96%) |
Mar 02, 2012 | 23.33 | 23.36 | 22.49 | 22.59 | 182,528 | -0.80(-3.42%) |
Mar 01, 2012 | 23.14 | 24.03 | 23.14 | 23.39 | 234,360 | +0.51(+2.24%) |
Feb 29, 2012 | 23.33 | 23.66 | 22.85 | 22.88 | 88,559 | -0.45(-1.92%) |
Feb 28, 2012 | 23.74 | 23.78 | 23.29 | 23.32 | 70,686 | -0.32(-1.37%) |
Feb 27, 2012 | 23.42 | 23.86 | 23.18 | 23.65 | 76,250 | -0.02(-0.09%) |
Feb 24, 2012 | 23.40 | 23.90 | 23.40 | 23.67 | 100,665 | +0.32(+1.36%) |
Feb 23, 2012 | 23.15 | 23.50 | 22.97 | 23.35 | 80,756 | +0.32(+1.41%) |
Feb 22, 2012 | 23.00 | 23.16 | 22.84 | 23.03 | 57,020 | -0.01(-0.03%) |
Feb 21, 2012 | 23.25 | 23.37 | 22.95 | 23.03 | 69,996 | -0.12(-0.50%) |
Feb 17, 2012 | 23.14 | 23.19 | 23.06 | 23.15 | 76,670 | +0.17(+0.72%) |
Feb 16, 2012 | 22.23 | 23.00 | 22.21 | 22.98 | 58,472 | +0.76(+3.40%) |
Feb 15, 2012 | 22.84 | 22.89 | 22.20 | 22.23 | 81,289 | -0.49(-2.16%) |
Feb 14, 2012 | 22.93 | 23.00 | 22.55 | 22.72 | 40,179 | -0.37(-1.62%) |
Feb 13, 2012 | 22.70 | 23.09 | 22.65 | 23.09 | 45,669 | +0.74(+3.32%) |
Feb 10, 2012 | 22.40 | 23.38 | 22.31 | 22.35 | 89,227 | -0.34(-1.49%) |
Feb 09, 2012 | 23.08 | 23.29 | 22.68 | 22.69 | 71,441 | -0.31(-1.35%) |
Feb 08, 2012 | 23.24 | 23.48 | 22.81 | 23.00 | 91,037 | -0.20(-0.87%) |
Feb 07, 2012 | 23.37 | 23.58 | 23.16 | 23.20 | 91,337 | -0.19(-0.80%) |
Feb 06, 2012 | 23.84 | 23.84 | 23.26 | 23.39 | 86,562 | -0.50(-2.08%) |
Feb 03, 2012 | 23.70 | 24.01 | 23.70 | 23.88 | 152,859 | +0.41(+1.75%) |
Feb 02, 2012 | 23.37 | 23.66 | 23.11 | 23.47 | 105,716 | +0.17(+0.71%) |
Feb 01, 2012 | 23.15 | 23.58 | 22.95 | 23.31 | 186,632 | +0.37(+1.60%) |
Jan 31, 2012 | 22.97 | 23.05 | 22.21 | 22.94 | 618,697 | +0.17(+0.73%) |
Jan 30, 2012 | 22.73 | 22.97 | 22.54 | 22.77 | 208,360 | +0.02(+0.09%) |
Jan 27, 2012 | 22.48 | 22.93 | 22.28 | 22.75 | 302,576 | +0.25(+1.09%) |
Jan 26, 2012 | 22.67 | 22.67 | 22.22 | 22.51 | 110,042 | -0.01(-0.03%) |
Jan 25, 2012 | 22.34 | 22.67 | 22.10 | 22.52 | 137,842 | +0.03(+0.13%) |
Jan 24, 2012 | 22.07 | 22.67 | 21.96 | 22.49 | 173,406 | +0.36(+1.63%) |
Jan 23, 2012 | 22.24 | 22.28 | 21.89 | 22.13 | 47,281 | -0.05(-0.23%) |
Jan 20, 2012 | 22.03 | 22.21 | 22.03 | 22.18 | 68,597 | +0.13(+0.59%) |
Jan 19, 2012 | 22.16 | 22.20 | 21.97 | 22.05 | 75,001 | -0.01(-0.07%) |
Jan 18, 2012 | 21.68 | 22.16 | 21.63 | 22.06 | 61,825 | +0.40(+1.83%) |
Jan 17, 2012 | 21.67 | 22.05 | 21.56 | 21.67 | 139,648 | +0.08(+0.37%) |
Jan 13, 2012 | 21.16 | 21.65 | 21.16 | 21.59 | 87,545 | +0.15(+0.71%) |
Jan 12, 2012 | 21.49 | 21.53 | 21.26 | 21.43 | 112,303 | +0.04(+0.17%) |
Jan 11, 2012 | 21.17 | 21.43 | 21.13 | 21.40 | 54,021 | +0.14(+0.64%) |
Jan 10, 2012 | 21.14 | 21.31 | 21.11 | 21.26 | 86,162 | +0.45(+2.16%) |
Jan 09, 2012 | 21.00 | 21.00 | 20.57 | 20.81 | 90,922 | +0.00(+0.00%) |
Jan 06, 2012 | 20.78 | 22.26 | 20.55 | 20.81 | 113,666 | +0.05(+0.24%) |
Jan 05, 2012 | 20.61 | 21.13 | 20.42 | 20.76 | 88,458 | -0.02(-0.10%) |
Jan 04, 2012 | 20.73 | 20.96 | 20.57 | 20.78 | 113,156 | +0.06(+0.28%) |
Dec 30, 2011 | 20.73 | 20.95 | 20.54 | 20.73 | 61,529 | +0.00(+0.00%) |
Dec 29, 2011 | 20.66 | 21.07 | 20.66 | 20.73 | 87,881 | +0.19(+0.91%) |
Dec 28, 2011 | 21.05 | 21.08 | 20.42 | 20.54 | 98,959 | -0.49(-2.35%) |
Dec 27, 2011 | 20.85 | 21.20 | 20.73 | 21.03 | 50,381 | +0.19(+0.93%) |
Dec 23, 2011 | 20.94 | 20.95 | 20.55 | 20.84 | 45,840 | +0.23(+1.11%) |
Dec 21, 2011 | 20.53 | 20.73 | 20.28 | 20.61 | 93,532 | +0.15(+0.73%) |
Dec 20, 2011 | 20.16 | 20.53 | 19.90 | 20.46 | 275,060 | +0.71(+3.62%) |
Dec 19, 2011 | 19.82 | 20.02 | 19.40 | 19.75 | 111,957 | +0.16(+0.80%) |
Dec 16, 2011 | 19.80 | 20.15 | 19.51 | 19.59 | 148,670 | +0.01(+0.07%) |
Dec 15, 2011 | 19.68 | 19.73 | 19.36 | 19.58 | 133,933 | +0.09(+0.48%) |
Dec 14, 2011 | 19.33 | 19.53 | 19.25 | 19.48 | 114,711 | -0.06(-0.33%) |
Dec 13, 2011 | 20.16 | 20.16 | 19.48 | 19.55 | 103,889 | -0.44(-2.18%) |
Dec 12, 2011 | 19.76 | 20.01 | 19.53 | 19.98 | 66,991 | -0.09(-0.43%) |
Dec 09, 2011 | 19.67 | 20.16 | 19.67 | 20.07 | 113,367 | +0.46(+2.37%) |
Dec 08, 2011 | 19.70 | 19.73 | 19.45 | 19.60 | 114,718 | -0.36(-1.79%) |
Dec 07, 2011 | 19.94 | 20.10 | 19.63 | 19.96 | 175,426 | -0.06(-0.32%) |
Dec 06, 2011 | 19.91 | 20.09 | 19.91 | 20.03 | 99,432 | +0.09(+0.47%) |
Dec 05, 2011 | 20.13 | 20.13 | 19.71 | 19.93 | 95,734 | +0.12(+0.61%) |
Dec 02, 2011 | 19.98 | 20.09 | 19.73 | 19.81 | 43,717 | +0.14(+0.69%) |
Dec 01, 2011 | 19.91 | 20.12 | 19.57 | 19.68 | 103,049 | -0.34(-1.68%) |
Nov 30, 2011 | 19.16 | 20.13 | 19.16 | 20.01 | 241,959 | +1.66(+9.04%) |
Nov 29, 2011 | 18.80 | 18.88 | 18.29 | 18.35 | 65,700 | -0.38(-2.02%) |
Nov 28, 2011 | 18.47 | 18.77 | 18.20 | 18.73 | 90,564 | +0.89(+4.97%) |
Nov 25, 2011 | 18.37 | 18.56 | 17.83 | 17.85 | 34,255 | -0.56(-3.07%) |
Nov 23, 2011 | 19.00 | 19.17 | 18.37 | 18.41 | 77,938 | -0.74(-3.85%) |
Nov 22, 2011 | 18.83 | 19.33 | 18.60 | 19.15 | 89,891 | +0.31(+1.67%) |
Nov 21, 2011 | 19.00 | 19.13 | 18.80 | 18.83 | 53,053 | -0.51(-2.66%) |
Nov 18, 2011 | 19.20 | 19.47 | 19.20 | 19.35 | 39,095 | +0.14(+0.74%) |
Nov 17, 2011 | 19.48 | 19.85 | 18.99 | 19.20 | 58,923 | -0.24(-1.25%) |
Nov 16, 2011 | 19.73 | 20.11 | 19.42 | 19.45 | 75,145 | -0.54(-2.68%) |
Nov 15, 2011 | 19.55 | 20.02 | 19.38 | 19.98 | 121,373 | +0.34(+1.75%) |
Nov 14, 2011 | 19.67 | 19.83 | 19.43 | 19.64 | 85,095 | -0.06(-0.29%) |
Nov 11, 2011 | 19.36 | 19.70 | 19.30 | 19.70 | 64,793 | +0.49(+2.53%) |
Nov 10, 2011 | 19.13 | 19.39 | 18.90 | 19.21 | 68,764 | +0.44(+2.36%) |
Nov 09, 2011 | 19.43 | 19.83 | 18.76 | 18.77 | 122,671 | -1.24(-6.18%) |
Nov 08, 2011 | 20.02 | 20.06 | 19.61 | 20.00 | 146,100 | -0.01(-0.07%) |
Nov 07, 2011 | 19.99 | 20.02 | 19.50 | 20.02 | 64,414 | +0.02(+0.11%) |
Nov 04, 2011 | 19.33 | 20.29 | 19.33 | 20.00 | 235,269 | +0.74(+3.82%) |
Nov 03, 2011 | 18.75 | 19.30 | 18.17 | 19.26 | 97,303 | +0.84(+4.54%) |
Nov 02, 2011 | 18.07 | 18.57 | 17.76 | 18.42 | 74,787 | +0.48(+2.67%) |
Nov 01, 2011 | 18.33 | 18.93 | 17.86 | 17.95 | 102,440 | -1.16(-6.06%) |
Oct 31, 2011 | 19.05 | 19.32 | 18.91 | 19.10 | 125,402 | -0.20(-1.04%) |
Oct 28, 2011 | 19.26 | 19.71 | 19.20 | 19.30 | 92,531 | -0.07(-0.37%) |
Oct 27, 2011 | 19.38 | 19.43 | 18.69 | 19.38 | 233,614 | +0.69(+3.71%) |
Oct 26, 2011 | 18.40 | 18.82 | 17.69 | 18.68 | 70,234 | +0.64(+3.53%) |
Oct 25, 2011 | 18.83 | 18.83 | 17.97 | 18.05 | 94,945 | -0.94(-4.97%) |
Oct 24, 2011 | 18.32 | 19.15 | 18.31 | 18.99 | 58,608 | +0.70(+3.83%) |
Oct 21, 2011 | 18.11 | 18.39 | 17.95 | 18.29 | 77,926 | +0.44(+2.48%) |
Oct 20, 2011 | 17.97 | 18.02 | 17.17 | 17.85 | 38,066 | -0.03(-0.16%) |
Oct 19, 2011 | 18.32 | 18.55 | 17.81 | 17.87 | 55,026 | -0.46(-2.53%) |
Oct 18, 2011 | 17.72 | 18.48 | 17.48 | 18.34 | 76,765 | +0.74(+4.23%) |
Oct 17, 2011 | 18.42 | 18.56 | 17.51 | 17.60 | 94,563 | -0.99(-5.35%) |
Oct 14, 2011 | 18.33 | 18.61 | 18.07 | 18.59 | 54,452 | +0.46(+2.52%) |
Oct 13, 2011 | 18.22 | 18.38 | 17.63 | 18.13 | 43,472 | -0.09(-0.47%) |
Oct 12, 2011 | 18.06 | 18.31 | 17.93 | 18.22 | 102,273 | +0.35(+1.98%) |
Oct 11, 2011 | 17.44 | 17.94 | 17.44 | 17.86 | 78,144 | +0.23(+1.29%) |
Oct 10, 2011 | 17.14 | 17.66 | 16.99 | 17.64 | 84,063 | +0.82(+4.89%) |
Oct 07, 2011 | 17.36 | 17.49 | 16.60 | 16.81 | 77,830 | -0.54(-3.10%) |
Oct 06, 2011 | 17.03 | 17.38 | 16.89 | 17.35 | 60,093 | +0.34(+2.00%) |
Oct 05, 2011 | 17.12 | 17.42 | 16.85 | 17.01 | 62,111 | -0.06(-0.33%) |
Oct 04, 2011 | 15.81 | 17.08 | 15.81 | 17.07 | 207,500 | +1.16(+7.31%) |
Oct 03, 2011 | 16.67 | 17.16 | 15.89 | 15.91 | 144,968 | -0.95(-5.63%) |
Sep 30, 2011 | 16.68 | 17.54 | 16.65 | 16.86 | 124,231 | -0.15(-0.88%) |
Sep 29, 2011 | 16.61 | 17.03 | 16.40 | 17.01 | 97,494 | +0.81(+4.99%) |
Sep 28, 2011 | 17.21 | 17.21 | 16.19 | 16.20 | 77,175 | -0.98(-5.73%) |
Sep 27, 2011 | 17.02 | 17.64 | 16.85 | 17.18 | 129,439 | +0.59(+3.54%) |
Sep 26, 2011 | 15.97 | 16.64 | 15.61 | 16.59 | 121,874 | +0.80(+5.07%) |
Sep 23, 2011 | 15.89 | 16.48 | 15.47 | 15.79 | 134,064 | -0.06(-0.40%) |
Sep 22, 2011 | 15.94 | 16.46 | 15.52 | 15.86 | 151,858 | -0.38(-2.31%) |
Sep 21, 2011 | 16.73 | 17.20 | 16.23 | 16.23 | 123,935 | -0.46(-2.76%) |
Sep 20, 2011 | 17.04 | 17.27 | 16.62 | 16.69 | 73,428 | -0.27(-1.59%) |
Sep 19, 2011 | 16.98 | 17.21 | 16.65 | 16.96 | 38,939 | -0.38(-2.17%) |
Sep 16, 2011 | 17.35 | 17.44 | 17.12 | 17.34 | 114,773 | +0.13(+0.78%) |
Sep 15, 2011 | 17.40 | 17.40 | 16.98 | 17.20 | 50,699 | -0.03(-0.16%) |
Sep 14, 2011 | 17.21 | 17.46 | 16.67 | 17.23 | 86,321 | +0.23(+1.33%) |
Sep 13, 2011 | 16.75 | 17.11 | 16.68 | 17.01 | 77,875 | +0.34(+2.04%) |
Sep 12, 2011 | 16.52 | 16.91 | 16.27 | 16.67 | 92,271 | -0.14(-0.84%) |
Sep 09, 2011 | 16.47 | 16.86 | 16.37 | 16.81 | 241,971 | +0.16(+0.98%) |
Sep 08, 2011 | 16.68 | 16.94 | 16.35 | 16.64 | 146,873 | -0.12(-0.72%) |
Sep 07, 2011 | 16.23 | 16.82 | 15.99 | 16.76 | 128,718 | +0.77(+4.83%) |
Sep 06, 2011 | 15.48 | 16.05 | 15.31 | 15.99 | 251,468 | -0.05(-0.31%) |
Sep 02, 2011 | 16.30 | 16.64 | 16.03 | 16.04 | 229,009 | -0.43(-2.58%) |
Sep 01, 2011 | 16.94 | 17.50 | 16.33 | 16.47 | 114,341 | -0.43(-2.52%) |
Aug 31, 2011 | 17.17 | 17.43 | 16.69 | 16.89 | 229,875 | -0.16(-0.91%) |
Aug 30, 2011 | 17.26 | 17.42 | 16.94 | 17.05 | 294,991 | -0.21(-1.23%) |
Aug 29, 2011 | 17.10 | 17.49 | 17.05 | 17.26 | 137,342 | +0.37(+2.18%) |
Aug 26, 2011 | 16.51 | 16.91 | 16.46 | 16.89 | 122,464 | +0.20(+1.19%) |
Aug 25, 2011 | 17.43 | 17.59 | 16.62 | 16.69 | 129,004 | -0.63(-3.64%) |
Aug 24, 2011 | 17.06 | 17.56 | 16.78 | 17.32 | 156,900 | +0.28(+1.66%) |
Aug 23, 2011 | 16.38 | 17.31 | 16.12 | 17.04 | 273,540 | +0.78(+4.79%) |
Aug 22, 2011 | 16.97 | 16.97 | 16.06 | 16.26 | 163,988 | -0.28(-1.71%) |
Aug 19, 2011 | 16.63 | 17.18 | 16.30 | 16.55 | 65,793 | -0.38(-2.26%) |
Aug 18, 2011 | 17.52 | 17.68 | 16.78 | 16.93 | 134,733 | -1.08(-5.98%) |
Aug 17, 2011 | 18.33 | 18.40 | 17.78 | 18.00 | 30,508 | -0.21(-1.13%) |
Aug 16, 2011 | 18.20 | 18.37 | 17.76 | 18.21 | 67,192 | -0.22(-1.19%) |
Aug 15, 2011 | 18.39 | 18.45 | 18.05 | 18.43 | 38,829 | +0.36(+2.00%) |
Aug 12, 2011 | 18.10 | 18.44 | 17.60 | 18.07 | 64,740 | +0.13(+0.71%) |
Aug 11, 2011 | 17.32 | 18.44 | 17.08 | 17.94 | 171,826 | +0.72(+4.20%) |
Aug 10, 2011 | 18.04 | 18.35 | 17.06 | 17.22 | 138,660 | -1.35(-7.29%) |
Aug 09, 2011 | 18.47 | 18.75 | 17.04 | 18.57 | 174,805 | +0.88(+4.97%) |
Aug 08, 2011 | 18.35 | 19.58 | 17.69 | 17.69 | 247,507 | -1.21(-6.41%) |
Aug 05, 2011 | 17.89 | 19.56 | 17.75 | 18.90 | 145,436 | +1.37(+7.84%) |
Aug 04, 2011 | 17.93 | 18.56 | 17.53 | 17.53 | 101,693 | -0.62(-3.43%) |
Aug 03, 2011 | 17.81 | 18.37 | 17.52 | 18.15 | 49,395 | +0.35(+1.95%) |
Aug 02, 2011 | 18.39 | 18.51 | 17.79 | 17.81 | 61,257 | -0.62(-3.35%) |
Aug 01, 2011 | 18.68 | 18.68 | 18.25 | 18.42 | 91,177 | -0.02(-0.12%) |
Jul 29, 2011 | 18.22 | 18.59 | 18.11 | 18.44 | 52,629 | -0.01(-0.04%) |
Jul 28, 2011 | 18.44 | 18.53 | 18.29 | 18.45 | 51,776 | +0.08(+0.42%) |
Jul 27, 2011 | 18.78 | 18.78 | 18.26 | 18.37 | 94,510 | -0.47(-2.52%) |
Jul 26, 2011 | 19.49 | 19.49 | 18.72 | 18.85 | 56,114 | -0.60(-3.10%) |
Jul 25, 2011 | 19.42 | 19.61 | 19.37 | 19.45 | 56,980 | -0.23(-1.15%) |
Jul 22, 2011 | 19.73 | 19.80 | 19.64 | 19.68 | 44,370 | +0.00(+0.00%) |
Jul 21, 2011 | 19.55 | 19.92 | 19.18 | 19.68 | 74,728 | +0.18(+0.94%) |
Jul 20, 2011 | 19.56 | 19.56 | 19.41 | 19.49 | 40,002 | -0.01(-0.04%) |
Jul 19, 2011 | 19.69 | 19.82 | 19.00 | 19.50 | 100,160 | +0.05(+0.26%) |
Jul 18, 2011 | 20.05 | 20.22 | 19.44 | 19.45 | 35,428 | -0.66(-3.28%) |
Jul 15, 2011 | 19.86 | 20.12 | 19.86 | 20.11 | 82,499 | +0.26(+1.28%) |
Jul 14, 2011 | 20.23 | 20.31 | 19.80 | 19.85 | 37,642 | -0.26(-1.30%) |
Jul 13, 2011 | 20.09 | 20.30 | 19.95 | 20.12 | 43,609 | +0.16(+0.78%) |
Jul 12, 2011 | 19.88 | 20.22 | 19.88 | 19.96 | 42,430 | +0.02(+0.11%) |
Jul 11, 2011 | 19.82 | 20.04 | 19.82 | 19.94 | 38,975 | -0.22(-1.08%) |
Jul 08, 2011 | 20.11 | 20.20 | 19.74 | 20.16 | 39,884 | -0.15(-0.73%) |
Jul 07, 2011 | 20.11 | 20.44 | 19.98 | 20.30 | 74,616 | +0.34(+1.73%) |
Jul 06, 2011 | 19.94 | 20.03 | 19.74 | 19.96 | 45,014 | +0.06(+0.32%) |
Jul 05, 2011 | 20.23 | 20.23 | 19.76 | 19.90 | 53,137 | -0.28(-1.39%) |
Jul 01, 2011 | 19.77 | 20.31 | 19.77 | 20.18 | 72,488 | +0.44(+2.24%) |
Jun 30, 2011 | 19.74 | 19.79 | 19.65 | 19.74 | 77,177 | +0.08(+0.43%) |
Jun 29, 2011 | 19.81 | 19.81 | 19.50 | 19.65 | 26,201 | -0.04(-0.18%) |
Jun 28, 2011 | 19.50 | 19.80 | 19.26 | 19.69 | 41,572 | +0.32(+1.63%) |
Jun 27, 2011 | 18.96 | 19.38 | 18.96 | 19.37 | 51,512 | +0.39(+2.04%) |
Jun 24, 2011 | 19.24 | 19.37 | 18.83 | 18.98 | 169,496 | -0.19(-0.99%) |
Jun 23, 2011 | 18.67 | 19.26 | 18.40 | 19.17 | 79,785 | +0.32(+1.68%) |
Jun 22, 2011 | 19.14 | 19.29 | 18.85 | 18.86 | 60,880 | -0.46(-2.40%) |
Jun 21, 2011 | 19.29 | 19.38 | 19.07 | 19.32 | 81,651 | +0.20(+1.03%) |
Jun 20, 2011 | 19.26 | 19.43 | 18.98 | 19.12 | 82,985 | -0.03(-0.15%) |
Jun 17, 2011 | 19.09 | 19.30 | 18.79 | 19.15 | 112,969 | +0.22(+1.19%) |
Jun 16, 2011 | 18.67 | 19.00 | 18.54 | 18.93 | 66,309 | +0.35(+1.89%) |
Jun 15, 2011 | 18.62 | 18.75 | 18.39 | 18.58 | 67,407 | -0.25(-1.34%) |
Jun 14, 2011 | 18.36 | 18.84 | 18.22 | 18.83 | 73,419 | +0.68(+3.76%) |
Jun 13, 2011 | 18.36 | 18.52 | 18.13 | 18.15 | 40,345 | -0.08(-0.42%) |
Jun 10, 2011 | 18.35 | 18.51 | 18.11 | 18.22 | 59,475 | -0.28(-1.52%) |
Jun 09, 2011 | 18.56 | 18.76 | 18.33 | 18.51 | 44,154 | +0.02(+0.11%) |
Jun 08, 2011 | 18.23 | 18.54 | 18.13 | 18.48 | 74,984 | +0.17(+0.92%) |
Jun 07, 2011 | 18.41 | 18.48 | 18.18 | 18.32 | 35,236 | +0.07(+0.39%) |
Jun 06, 2011 | 18.28 | 18.38 | 18.19 | 18.25 | 58,935 | -0.07(-0.38%) |
Jun 03, 2011 | 18.60 | 18.68 | 18.30 | 18.32 | 56,480 | -0.56(-2.98%) |
May 24, 2011 | 19.04 | 19.23 | 18.74 | 18.88 | 70,592 | -0.12(-0.63%) |
May 23, 2011 | 18.66 | 19.12 | 18.66 | 19.00 | 109,762 | -0.01(-0.07%) |
May 20, 2011 | 19.11 | 19.21 | 18.98 | 19.01 | 58,472 | -0.25(-1.30%) |
May 19, 2011 | 19.41 | 19.55 | 19.10 | 19.26 | 67,839 | +0.06(+0.31%) |
May 18, 2011 | 19.12 | 19.22 | 19.03 | 19.20 | 41,338 | +0.21(+1.11%) |
May 17, 2011 | 18.93 | 19.11 | 18.93 | 18.99 | 54,760 | -0.11(-0.55%) |
May 16, 2011 | 19.29 | 19.69 | 19.00 | 19.10 | 73,657 | -0.39(-2.02%) |
May 13, 2011 | 19.82 | 20.14 | 19.29 | 19.49 | 70,440 | -0.46(-2.32%) |
May 12, 2011 | 19.32 | 20.07 | 19.23 | 19.95 | 78,146 | +0.59(+3.05%) |
May 11, 2011 | 19.36 | 19.64 | 19.25 | 19.36 | 74,072 | -0.11(-0.58%) |
May 10, 2011 | 19.20 | 19.52 | 19.20 | 19.48 | 44,066 | +0.43(+2.25%) |
May 09, 2011 | 18.74 | 19.06 | 18.30 | 19.05 | 111,323 | +0.21(+1.12%) |
May 06, 2011 | 19.26 | 19.80 | 17.30 | 18.84 | 47,630 | -0.14(-0.74%) |
May 05, 2011 | 18.90 | 19.28 | 18.77 | 18.98 | 83,404 | +0.08(+0.45%) |
May 04, 2011 | 19.11 | 19.29 | 18.86 | 18.89 | 49,439 | -0.48(-2.47%) |
May 03, 2011 | 19.61 | 19.83 | 19.29 | 19.37 | 51,048 | -0.27(-1.40%) |