Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.57 | 17.61 | 17.09 | 17.39 | 514,269 | -0.29(-1.64%) |
Apr 27, 2012 | 17.41 | 17.87 | 17.25 | 17.68 | 643,870 | +0.39(+2.26%) |
Apr 26, 2012 | 17.14 | 17.36 | 16.94 | 17.29 | 383,372 | +0.09(+0.52%) |
Apr 25, 2012 | 16.89 | 17.43 | 16.74 | 17.20 | 740,750 | +0.53(+3.18%) |
Apr 24, 2012 | 16.67 | 16.71 | 16.32 | 16.67 | 729,895 | +0.01(+0.06%) |
Apr 23, 2012 | 16.63 | 16.78 | 16.25 | 16.66 | 712,048 | -0.28(-1.65%) |
Apr 20, 2012 | 16.65 | 17.22 | 16.57 | 16.94 | 830,816 | +0.46(+2.79%) |
Apr 19, 2012 | 16.38 | 16.93 | 16.26 | 16.48 | 871,672 | -0.10(-0.60%) |
Apr 18, 2012 | 17.00 | 17.03 | 16.46 | 16.58 | 851,747 | -0.53(-3.10%) |
Apr 17, 2012 | 17.07 | 17.40 | 17.03 | 17.11 | 468,248 | +0.13(+0.77%) |
Apr 16, 2012 | 17.00 | 17.26 | 16.95 | 16.98 | 610,337 | +0.09(+0.53%) |
Apr 13, 2012 | 16.78 | 16.94 | 16.57 | 16.89 | 587,925 | +0.05(+0.30%) |
Apr 12, 2012 | 16.59 | 16.97 | 16.56 | 16.84 | 705,565 | +0.24(+1.45%) |
Apr 11, 2012 | 16.98 | 17.09 | 16.54 | 16.60 | 658,847 | -0.10(-0.60%) |
Apr 10, 2012 | 17.21 | 17.27 | 16.53 | 16.70 | 749,417 | -0.50(-2.91%) |
Apr 09, 2012 | 17.52 | 17.73 | 17.20 | 17.20 | 627,105 | -0.76(-4.23%) |
Apr 05, 2012 | 17.98 | 18.25 | 17.88 | 17.96 | 369,729 | -0.04(-0.22%) |
Apr 04, 2012 | 18.15 | 18.15 | 17.90 | 18.00 | 518,309 | -0.34(-1.85%) |
Apr 03, 2012 | 18.33 | 18.46 | 18.17 | 18.34 | 667,808 | -0.09(-0.49%) |
Apr 02, 2012 | 18.00 | 18.53 | 17.74 | 18.43 | 541,528 | +0.34(+1.88%) |
Mar 30, 2012 | 18.67 | 18.81 | 18.03 | 18.09 | 928,531 | -0.38(-2.06%) |
Mar 29, 2012 | 18.01 | 18.55 | 17.95 | 18.47 | 607,018 | +0.31(+1.71%) |
Mar 28, 2012 | 19.03 | 19.03 | 18.02 | 18.16 | 711,069 | -0.89(-4.67%) |
Mar 27, 2012 | 19.15 | 19.45 | 19.04 | 19.05 | 711,006 | -0.06(-0.31%) |
Mar 26, 2012 | 18.89 | 19.24 | 18.89 | 19.11 | 616,962 | +0.45(+2.41%) |
Mar 23, 2012 | 18.05 | 18.71 | 17.97 | 18.66 | 481,108 | +0.60(+3.32%) |
Mar 22, 2012 | 18.15 | 18.28 | 17.82 | 18.06 | 484,291 | -0.28(-1.53%) |
Mar 21, 2012 | 18.33 | 18.67 | 18.22 | 18.34 | 551,180 | +0.06(+0.33%) |
Mar 20, 2012 | 18.42 | 18.47 | 18.04 | 18.28 | 575,544 | -0.29(-1.56%) |
Mar 19, 2012 | 18.75 | 19.02 | 18.51 | 18.57 | 384,102 | -0.20(-1.07%) |
Mar 16, 2012 | 18.77 | 19.03 | 18.70 | 18.77 | 574,190 | -0.01(-0.05%) |
Mar 15, 2012 | 18.73 | 18.85 | 18.47 | 18.78 | 613,299 | +0.03(+0.16%) |
Mar 14, 2012 | 18.93 | 19.00 | 18.45 | 18.75 | 551,613 | -0.26(-1.37%) |
Mar 13, 2012 | 18.56 | 19.01 | 18.43 | 19.01 | 493,507 | +0.61(+3.32%) |
Mar 12, 2012 | 18.36 | 18.63 | 18.16 | 18.40 | 498,505 | +0.10(+0.55%) |
Mar 09, 2012 | 18.19 | 18.49 | 17.95 | 18.30 | 807,389 | +0.18(+0.99%) |
Mar 08, 2012 | 18.20 | 18.29 | 17.84 | 18.12 | 1,294,699 | +0.06(+0.33%) |
Mar 07, 2012 | 17.93 | 18.27 | 17.89 | 18.06 | 1,180,041 | +0.18(+1.01%) |
Mar 06, 2012 | 18.27 | 18.31 | 17.63 | 17.88 | 955,789 | -0.67(-3.61%) |
Mar 05, 2012 | 18.89 | 18.97 | 18.45 | 18.55 | 653,126 | -0.39(-2.06%) |
Mar 02, 2012 | 19.75 | 20.05 | 18.63 | 18.94 | 1,581,363 | -0.76(-3.86%) |
Mar 01, 2012 | 18.01 | 20.08 | 18.01 | 19.70 | 3,240,671 | +2.11(+12.00%) |
Feb 29, 2012 | 17.81 | 18.03 | 17.50 | 17.59 | 1,080,753 | -0.22(-1.24%) |
Feb 28, 2012 | 18.34 | 18.34 | 17.70 | 17.81 | 736,587 | -0.56(-3.05%) |
Feb 27, 2012 | 17.76 | 18.52 | 17.60 | 18.37 | 962,430 | +0.38(+2.11%) |
Feb 24, 2012 | 18.03 | 18.30 | 17.91 | 17.99 | 580,312 | -0.02(-0.11%) |
Feb 23, 2012 | 17.62 | 18.11 | 17.50 | 18.01 | 774,000 | +0.46(+2.62%) |
Feb 22, 2012 | 17.79 | 18.07 | 17.45 | 17.55 | 897,518 | -0.27(-1.52%) |
Feb 21, 2012 | 17.90 | 18.41 | 17.70 | 17.82 | 783,803 | -0.03(-0.17%) |
Feb 17, 2012 | 17.84 | 18.00 | 17.67 | 17.85 | 636,344 | +0.13(+0.73%) |
Feb 16, 2012 | 17.62 | 18.00 | 17.58 | 17.72 | 949,905 | +0.12(+0.68%) |
Feb 15, 2012 | 17.94 | 17.97 | 17.53 | 17.60 | 715,905 | -0.19(-1.07%) |
Feb 14, 2012 | 17.88 | 18.15 | 17.63 | 17.79 | 634,690 | -0.21(-1.17%) |
Feb 13, 2012 | 17.99 | 18.17 | 17.89 | 18.00 | 949,690 | +0.25(+1.41%) |
Feb 10, 2012 | 18.14 | 18.32 | 17.73 | 17.75 | 730,111 | -0.55(-3.01%) |
Feb 09, 2012 | 17.96 | 18.38 | 17.91 | 18.30 | 871,329 | +0.36(+2.01%) |
Feb 08, 2012 | 17.98 | 18.23 | 17.63 | 17.94 | 1,676,742 | -0.05(-0.28%) |
Feb 07, 2012 | 17.63 | 18.03 | 17.53 | 17.99 | 710,508 | +0.32(+1.81%) |
Feb 06, 2012 | 17.36 | 17.93 | 17.35 | 17.67 | 552,158 | +0.16(+0.91%) |
Feb 03, 2012 | 17.74 | 17.97 | 17.45 | 17.51 | 800,742 | +0.11(+0.63%) |
Feb 02, 2012 | 17.13 | 17.46 | 17.08 | 17.40 | 799,012 | +0.29(+1.69%) |
Feb 01, 2012 | 16.47 | 17.19 | 16.40 | 17.11 | 816,574 | +0.82(+5.03%) |
Jan 31, 2012 | 16.56 | 16.79 | 16.07 | 16.29 | 436,411 | -0.21(-1.27%) |
Jan 30, 2012 | 16.10 | 16.54 | 16.05 | 16.50 | 526,180 | +0.17(+1.04%) |
Jan 27, 2012 | 16.28 | 16.41 | 16.09 | 16.33 | 696,178 | -0.05(-0.31%) |
Jan 26, 2012 | 16.47 | 16.54 | 15.96 | 16.38 | 1,501,918 | +0.00(+0.00%) |
Jan 25, 2012 | 15.90 | 16.65 | 15.53 | 16.38 | 2,179,458 | +0.54(+3.41%) |
Jan 24, 2012 | 16.42 | 16.64 | 15.76 | 15.84 | 3,325,729 | -0.63(-3.83%) |
Jan 23, 2012 | 18.10 | 18.10 | 16.46 | 16.47 | 2,136,225 | -1.69(-9.31%) |
Jan 20, 2012 | 18.49 | 18.55 | 18.01 | 18.16 | 682,646 | -0.40(-2.16%) |
Jan 19, 2012 | 18.41 | 18.62 | 18.19 | 18.56 | 1,039,924 | +0.30(+1.64%) |
Jan 18, 2012 | 18.12 | 18.65 | 18.00 | 18.26 | 431,519 | +0.14(+0.77%) |
Jan 17, 2012 | 18.77 | 18.85 | 17.91 | 18.12 | 1,058,028 | -0.39(-2.11%) |
Jan 13, 2012 | 18.25 | 18.54 | 18.06 | 18.51 | 594,176 | +0.06(+0.33%) |
Jan 12, 2012 | 18.17 | 18.49 | 17.92 | 18.45 | 639,674 | +0.32(+1.77%) |
Jan 11, 2012 | 17.64 | 18.26 | 17.63 | 18.13 | 813,993 | +0.37(+2.08%) |
Jan 10, 2012 | 17.81 | 18.03 | 17.68 | 17.76 | 558,720 | +0.21(+1.20%) |
Jan 09, 2012 | 17.72 | 17.86 | 17.39 | 17.55 | 569,861 | -0.16(-0.90%) |
Jan 06, 2012 | 17.51 | 17.87 | 17.20 | 17.71 | 765,983 | +0.12(+0.68%) |
Jan 05, 2012 | 17.21 | 17.85 | 17.02 | 17.59 | 426,059 | +0.19(+1.09%) |
Jan 04, 2012 | 17.37 | 17.54 | 17.07 | 17.40 | 794,856 | +0.03(+0.17%) |
Dec 30, 2011 | 17.20 | 17.69 | 17.20 | 17.37 | 723,047 | +0.17(+0.99%) |
Dec 29, 2011 | 17.29 | 17.59 | 17.02 | 17.20 | 830,679 | +0.09(+0.53%) |
Dec 28, 2011 | 17.48 | 17.62 | 17.08 | 17.11 | 792,393 | -0.45(-2.56%) |
Dec 27, 2011 | 17.40 | 17.67 | 17.24 | 17.56 | 582,567 | +0.08(+0.46%) |
Dec 23, 2011 | 17.25 | 17.68 | 17.16 | 17.48 | 705,600 | +0.92(+5.56%) |
Dec 21, 2011 | 16.19 | 16.63 | 15.76 | 16.56 | 917,327 | +0.29(+1.78%) |
Dec 20, 2011 | 15.51 | 16.38 | 15.48 | 16.27 | 1,376,658 | +1.19(+7.89%) |
Dec 19, 2011 | 15.63 | 15.71 | 15.04 | 15.08 | 737,191 | -0.54(-3.46%) |
Dec 16, 2011 | 15.78 | 16.50 | 15.24 | 15.62 | 2,542,150 | +1.10(+7.58%) |
Dec 15, 2011 | 14.26 | 14.60 | 14.09 | 14.52 | 1,624,462 | +0.57(+4.09%) |
Dec 14, 2011 | 14.30 | 14.38 | 13.79 | 13.95 | 1,665,207 | -0.50(-3.46%) |
Dec 13, 2011 | 15.31 | 15.68 | 14.36 | 14.45 | 1,238,973 | -0.66(-4.37%) |
Dec 12, 2011 | 15.47 | 15.54 | 15.00 | 15.11 | 909,762 | -0.63(-4.00%) |
Dec 09, 2011 | 15.50 | 15.97 | 15.41 | 15.74 | 940,320 | +0.30(+1.94%) |
Dec 08, 2011 | 15.82 | 15.99 | 15.41 | 15.44 | 1,086,735 | -0.57(-3.56%) |
Dec 07, 2011 | 15.83 | 16.15 | 15.65 | 16.01 | 937,691 | +0.03(+0.19%) |
Dec 06, 2011 | 16.26 | 16.26 | 15.68 | 15.98 | 1,373,945 | -0.29(-1.78%) |
Dec 05, 2011 | 16.46 | 16.65 | 16.11 | 16.27 | 975,834 | +0.14(+0.87%) |
Dec 02, 2011 | 16.20 | 16.63 | 16.12 | 16.13 | 1,283,032 | +0.28(+1.77%) |
Dec 01, 2011 | 15.98 | 16.16 | 15.78 | 15.85 | 930,732 | -0.16(-1.00%) |
Nov 30, 2011 | 16.17 | 16.46 | 15.86 | 16.01 | 1,299,295 | +0.46(+2.96%) |
Nov 29, 2011 | 16.03 | 16.03 | 15.35 | 15.55 | 1,756,802 | -0.40(-2.51%) |
Nov 28, 2011 | 16.22 | 16.30 | 15.78 | 15.95 | 1,786,019 | +0.30(+1.92%) |
Nov 25, 2011 | 15.75 | 15.92 | 15.56 | 15.65 | 586,921 | -0.23(-1.45%) |
Nov 23, 2011 | 15.92 | 16.10 | 15.81 | 15.88 | 990,314 | -0.27(-1.67%) |
Nov 22, 2011 | 16.18 | 16.35 | 15.91 | 16.15 | 818,715 | -0.04(-0.25%) |
Nov 21, 2011 | 16.08 | 16.28 | 15.95 | 16.19 | 1,088,672 | -0.31(-1.88%) |
Nov 18, 2011 | 16.61 | 16.62 | 16.31 | 16.50 | 1,344,793 | -0.07(-0.42%) |
Nov 17, 2011 | 16.54 | 16.72 | 16.28 | 16.57 | 1,179,021 | +0.06(+0.36%) |
Nov 16, 2011 | 16.74 | 17.10 | 16.46 | 16.51 | 792,874 | -0.35(-2.08%) |
Nov 15, 2011 | 16.68 | 17.02 | 16.50 | 16.86 | 745,890 | +0.04(+0.24%) |
Nov 14, 2011 | 16.88 | 17.10 | 16.57 | 16.82 | 1,940,075 | -0.25(-1.46%) |
Nov 11, 2011 | 16.66 | 17.48 | 16.66 | 17.07 | 2,342,946 | +0.62(+3.77%) |
Nov 10, 2011 | 16.32 | 16.59 | 16.02 | 16.45 | 2,094,984 | +0.48(+3.01%) |
Nov 09, 2011 | 16.12 | 16.38 | 15.93 | 15.97 | 2,377,855 | -0.61(-3.68%) |
Nov 08, 2011 | 16.64 | 16.90 | 16.16 | 16.58 | 3,794,608 | -0.17(-1.01%) |
Nov 07, 2011 | 17.55 | 18.13 | 16.50 | 16.75 | 4,493,008 | -0.77(-4.39%) |
Nov 04, 2011 | 17.38 | 18.39 | 15.81 | 17.52 | 7,663,586 | -4.39(-20.04%) |
Nov 03, 2011 | 21.82 | 22.13 | 21.24 | 21.91 | 1,117,726 | +0.54(+2.53%) |
Nov 02, 2011 | 20.99 | 21.59 | 20.65 | 21.37 | 1,183,124 | +0.80(+3.89%) |
Nov 01, 2011 | 20.84 | 21.24 | 20.13 | 20.57 | 1,608,480 | -1.05(-4.86%) |
Oct 31, 2011 | 21.89 | 22.72 | 21.61 | 21.62 | 2,021,467 | -0.38(-1.73%) |
Oct 28, 2011 | 21.87 | 22.07 | 21.67 | 22.00 | 762,383 | +0.11(+0.50%) |
Oct 27, 2011 | 21.66 | 22.26 | 21.39 | 21.89 | 961,765 | +0.96(+4.59%) |
Oct 26, 2011 | 20.84 | 21.10 | 20.03 | 20.93 | 448,305 | +0.54(+2.65%) |
Oct 25, 2011 | 20.93 | 21.08 | 20.37 | 20.39 | 545,442 | -0.74(-3.50%) |
Oct 24, 2011 | 20.32 | 21.25 | 20.28 | 21.13 | 742,153 | +0.94(+4.66%) |
Oct 21, 2011 | 20.51 | 20.55 | 19.87 | 20.19 | 982,176 | +0.11(+0.55%) |
Oct 20, 2011 | 19.56 | 20.50 | 19.29 | 20.08 | 1,423,234 | +0.58(+2.97%) |
Oct 19, 2011 | 20.35 | 20.49 | 19.39 | 19.50 | 835,209 | -0.89(-4.36%) |
Oct 18, 2011 | 19.51 | 20.94 | 19.44 | 20.39 | 1,174,737 | +0.64(+3.24%) |
Oct 17, 2011 | 20.27 | 20.27 | 19.69 | 19.75 | 848,906 | -0.78(-3.80%) |
Oct 14, 2011 | 20.12 | 20.65 | 19.92 | 20.53 | 526,256 | +0.67(+3.37%) |
Oct 13, 2011 | 19.25 | 19.95 | 19.13 | 19.86 | 588,569 | +0.50(+2.58%) |
Oct 12, 2011 | 19.42 | 19.69 | 19.20 | 19.36 | 1,095,082 | +0.15(+0.78%) |
Oct 11, 2011 | 19.47 | 19.47 | 18.95 | 19.21 | 1,122,900 | -0.54(-2.73%) |
Oct 10, 2011 | 19.46 | 20.00 | 19.14 | 19.75 | 529,254 | +0.80(+4.22%) |
Oct 07, 2011 | 19.96 | 19.96 | 18.48 | 18.95 | 707,611 | -0.91(-4.58%) |
Oct 06, 2011 | 19.97 | 20.23 | 19.61 | 19.86 | 831,545 | +0.60(+3.12%) |
Oct 05, 2011 | 18.58 | 19.35 | 18.35 | 19.26 | 771,809 | +0.69(+3.72%) |
Oct 04, 2011 | 16.67 | 18.61 | 16.51 | 18.57 | 928,524 | +1.64(+9.69%) |
Oct 03, 2011 | 17.63 | 18.01 | 16.86 | 16.93 | 698,133 | -0.68(-3.86%) |
Sep 30, 2011 | 18.25 | 18.64 | 17.58 | 17.61 | 476,297 | -1.00(-5.37%) |
Sep 29, 2011 | 18.59 | 18.84 | 17.97 | 18.61 | 534,842 | +0.64(+3.56%) |
Sep 28, 2011 | 18.88 | 19.07 | 17.83 | 17.97 | 824,894 | -0.85(-4.52%) |
Sep 27, 2011 | 19.00 | 19.42 | 18.59 | 18.82 | 744,668 | +0.33(+1.78%) |
Sep 26, 2011 | 17.58 | 18.52 | 16.87 | 18.49 | 790,963 | +1.26(+7.31%) |
Sep 23, 2011 | 17.05 | 17.51 | 16.90 | 17.23 | 1,417,246 | +0.08(+0.47%) |
Sep 22, 2011 | 17.62 | 18.27 | 16.85 | 17.15 | 1,042,947 | -1.30(-7.05%) |
Sep 21, 2011 | 19.40 | 19.47 | 18.42 | 18.45 | 545,592 | -0.96(-4.95%) |
Sep 20, 2011 | 20.03 | 20.16 | 19.29 | 19.41 | 575,749 | -0.50(-2.51%) |
Sep 19, 2011 | 19.52 | 20.23 | 19.36 | 19.91 | 624,299 | -0.19(-0.95%) |
Sep 16, 2011 | 20.50 | 20.55 | 19.58 | 20.10 | 1,142,185 | -0.38(-1.86%) |
Sep 15, 2011 | 20.63 | 20.68 | 19.94 | 20.48 | 449,949 | +0.04(+0.20%) |
Sep 14, 2011 | 20.30 | 20.87 | 19.50 | 20.44 | 904,979 | +0.40(+2.00%) |
Sep 13, 2011 | 19.32 | 20.21 | 19.19 | 20.04 | 666,354 | +0.85(+4.43%) |
Sep 12, 2011 | 19.25 | 19.70 | 18.74 | 19.19 | 742,354 | -0.45(-2.29%) |
Sep 09, 2011 | 20.34 | 20.54 | 19.48 | 19.64 | 640,416 | -1.02(-4.94%) |
Sep 08, 2011 | 20.82 | 21.21 | 20.43 | 20.66 | 479,373 | -0.40(-1.90%) |
Sep 07, 2011 | 20.64 | 21.22 | 20.35 | 21.06 | 623,272 | +0.80(+3.95%) |
Sep 06, 2011 | 19.33 | 20.34 | 19.25 | 20.26 | 701,439 | +0.10(+0.50%) |
Sep 02, 2011 | 20.50 | 20.93 | 19.94 | 20.16 | 560,284 | -0.91(-4.32%) |
Sep 01, 2011 | 22.14 | 22.49 | 21.00 | 21.07 | 1,132,471 | -1.13(-5.09%) |
Aug 31, 2011 | 21.71 | 22.25 | 21.71 | 22.20 | 1,062,298 | +0.67(+3.11%) |
Aug 30, 2011 | 21.53 | 21.64 | 21.11 | 21.53 | 979,584 | -0.16(-0.74%) |
Aug 29, 2011 | 20.96 | 21.74 | 20.80 | 21.69 | 628,800 | +1.11(+5.39%) |
Aug 26, 2011 | 19.23 | 20.61 | 18.86 | 20.58 | 706,801 | +1.19(+6.14%) |
Aug 25, 2011 | 20.09 | 20.39 | 19.36 | 19.39 | 548,330 | -0.55(-2.76%) |
Aug 24, 2011 | 19.11 | 20.00 | 18.97 | 19.94 | 792,896 | +0.85(+4.45%) |
Aug 23, 2011 | 17.61 | 19.11 | 17.32 | 19.09 | 1,004,705 | +1.62(+9.27%) |
Aug 22, 2011 | 18.36 | 18.44 | 17.22 | 17.47 | 994,913 | -0.34(-1.91%) |
Aug 19, 2011 | 16.83 | 18.39 | 16.75 | 17.81 | 1,616,455 | +0.35(+2.00%) |
Aug 18, 2011 | 17.86 | 18.01 | 17.06 | 17.46 | 1,153,546 | -1.32(-7.03%) |
Aug 17, 2011 | 18.95 | 19.26 | 18.50 | 18.78 | 563,098 | -0.06(-0.32%) |
Aug 16, 2011 | 18.98 | 19.57 | 18.81 | 18.84 | 818,210 | -0.59(-3.04%) |
Aug 15, 2011 | 19.37 | 19.72 | 18.87 | 19.43 | 634,498 | +0.30(+1.57%) |
Aug 12, 2011 | 18.64 | 19.37 | 18.34 | 19.13 | 1,141,574 | +0.79(+4.31%) |
Aug 11, 2011 | 16.74 | 18.76 | 16.69 | 18.34 | 1,150,990 | +1.66(+9.95%) |
Aug 10, 2011 | 16.99 | 17.54 | 16.28 | 16.68 | 1,340,072 | -0.73(-4.19%) |
Aug 09, 2011 | 17.68 | 17.89 | 15.99 | 17.41 | 1,628,178 | +0.35(+2.05%) |
Aug 08, 2011 | 17.68 | 17.71 | 16.70 | 17.06 | 2,046,378 | -1.29(-7.03%) |
Aug 05, 2011 | 18.53 | 18.92 | 17.84 | 18.35 | 1,506,437 | +0.34(+1.89%) |
Aug 04, 2011 | 20.35 | 20.35 | 17.19 | 18.01 | 2,666,312 | -2.49(-12.15%) |
Aug 03, 2011 | 19.85 | 20.74 | 19.64 | 20.50 | 1,461,111 | +0.75(+3.80%) |
Aug 02, 2011 | 20.38 | 21.02 | 19.75 | 19.75 | 1,004,353 | -0.84(-4.08%) |
Aug 01, 2011 | 21.23 | 21.54 | 20.27 | 20.59 | 726,650 | -0.29(-1.39%) |
Jul 29, 2011 | 20.62 | 21.24 | 20.27 | 20.88 | 338,899 | -0.14(-0.67%) |
Jul 28, 2011 | 21.05 | 21.69 | 20.95 | 21.02 | 322,467 | +0.00(+0.00%) |
Jul 27, 2011 | 21.73 | 21.73 | 20.76 | 21.02 | 591,002 | -0.93(-4.24%) |
Jul 26, 2011 | 22.11 | 22.11 | 21.74 | 21.95 | 439,214 | -0.17(-0.77%) |
Jul 25, 2011 | 21.56 | 22.38 | 21.36 | 22.12 | 429,435 | +0.06(+0.27%) |
Jul 22, 2011 | 22.03 | 22.22 | 22.01 | 22.06 | 417,482 | +0.14(+0.64%) |
Jul 21, 2011 | 21.86 | 22.20 | 21.65 | 21.92 | 850,892 | +0.22(+1.01%) |
Jul 20, 2011 | 21.70 | 21.84 | 21.22 | 21.70 | 326,747 | +0.09(+0.42%) |
Jul 19, 2011 | 21.17 | 21.99 | 21.04 | 21.61 | 868,296 | +0.67(+3.20%) |
Jul 18, 2011 | 20.60 | 21.14 | 20.44 | 20.94 | 629,473 | +0.24(+1.16%) |
Jul 15, 2011 | 20.72 | 20.72 | 20.18 | 20.70 | 746,625 | +0.05(+0.24%) |
Jul 14, 2011 | 20.81 | 21.24 | 20.44 | 20.65 | 453,584 | -0.06(-0.29%) |
Jul 13, 2011 | 20.29 | 21.08 | 20.29 | 20.71 | 608,544 | +0.63(+3.14%) |
Jul 12, 2011 | 20.38 | 20.44 | 20.02 | 20.08 | 540,552 | -0.42(-2.05%) |
Jul 11, 2011 | 20.69 | 20.99 | 20.41 | 20.50 | 669,012 | -0.65(-3.07%) |
Jul 08, 2011 | 20.67 | 21.20 | 20.62 | 21.15 | 576,884 | +0.02(+0.09%) |
Jul 07, 2011 | 20.87 | 21.31 | 20.74 | 21.13 | 647,202 | +0.55(+2.67%) |
Jul 06, 2011 | 20.09 | 20.79 | 19.78 | 20.58 | 537,412 | +0.43(+2.13%) |
Jul 05, 2011 | 20.18 | 20.33 | 19.83 | 20.15 | 339,049 | +0.01(+0.05%) |
Jul 01, 2011 | 19.68 | 20.36 | 19.51 | 20.14 | 636,430 | +0.42(+2.13%) |
Jun 30, 2011 | 19.31 | 19.85 | 19.16 | 19.72 | 519,124 | +0.52(+2.71%) |
Jun 29, 2011 | 19.34 | 19.41 | 19.01 | 19.20 | 503,099 | +0.00(+0.00%) |
Jun 28, 2011 | 18.66 | 19.28 | 18.59 | 19.20 | 434,916 | +0.62(+3.34%) |
Jun 27, 2011 | 18.24 | 18.69 | 18.05 | 18.58 | 354,519 | +0.34(+1.86%) |
Jun 24, 2011 | 18.91 | 18.91 | 18.21 | 18.24 | 1,394,849 | -0.58(-3.08%) |
Jun 23, 2011 | 18.20 | 18.84 | 18.02 | 18.82 | 344,115 | +0.31(+1.67%) |
Jun 22, 2011 | 18.58 | 18.89 | 18.46 | 18.51 | 518,652 | -0.14(-0.75%) |
Jun 21, 2011 | 18.41 | 18.72 | 18.32 | 18.65 | 605,758 | +0.43(+2.36%) |
Jun 20, 2011 | 18.16 | 18.26 | 18.12 | 18.22 | 675,776 | +0.57(+3.23%) |
Jun 17, 2011 | 17.58 | 17.96 | 17.52 | 17.65 | 705,100 | +0.29(+1.67%) |
Jun 16, 2011 | 17.63 | 17.77 | 17.15 | 17.36 | 555,577 | -0.17(-0.97%) |
Jun 15, 2011 | 18.20 | 18.21 | 17.41 | 17.53 | 546,806 | -0.92(-4.99%) |
Jun 14, 2011 | 17.92 | 18.53 | 17.91 | 18.45 | 657,766 | +0.79(+4.47%) |
Jun 13, 2011 | 17.99 | 18.23 | 17.44 | 17.66 | 618,095 | -0.19(-1.06%) |
Jun 10, 2011 | 18.12 | 18.19 | 17.60 | 17.85 | 618,916 | -0.42(-2.30%) |
Jun 09, 2011 | 18.34 | 18.48 | 18.05 | 18.27 | 494,637 | +0.02(+0.11%) |
Jun 08, 2011 | 18.79 | 18.79 | 18.22 | 18.25 | 480,013 | -0.66(-3.49%) |
Jun 07, 2011 | 18.66 | 19.36 | 18.36 | 18.91 | 930,654 | +0.42(+2.27%) |
Jun 06, 2011 | 18.58 | 18.93 | 17.72 | 18.49 | 1,859,298 | -0.56(-2.94%) |
Jun 03, 2011 | 19.26 | 19.53 | 18.92 | 19.05 | 617,954 | -0.09(-0.47%) |
May 24, 2011 | 20.53 | 20.67 | 19.11 | 19.14 | 1,768,935 | -1.32(-6.45%) |
May 23, 2011 | 20.84 | 20.84 | 20.24 | 20.46 | 664,819 | -0.81(-3.81%) |
May 20, 2011 | 21.86 | 22.01 | 21.23 | 21.27 | 509,289 | -0.65(-2.97%) |
May 19, 2011 | 21.99 | 22.19 | 21.71 | 21.92 | 597,701 | +0.05(+0.23%) |
May 18, 2011 | 21.39 | 21.88 | 21.24 | 21.87 | 909,926 | +0.57(+2.68%) |
May 17, 2011 | 21.01 | 21.63 | 20.89 | 21.30 | 967,536 | +0.21(+1.00%) |
May 16, 2011 | 21.10 | 21.53 | 20.87 | 21.09 | 1,077,479 | -0.11(-0.52%) |
May 13, 2011 | 21.59 | 21.81 | 21.12 | 21.20 | 475,741 | -0.35(-1.62%) |
May 12, 2011 | 21.18 | 21.90 | 20.97 | 21.55 | 568,031 | +0.18(+0.84%) |
May 11, 2011 | 21.86 | 21.86 | 21.20 | 21.37 | 697,250 | -0.53(-2.42%) |
May 10, 2011 | 21.77 | 22.09 | 21.71 | 21.90 | 984,138 | +0.20(+0.92%) |
May 09, 2011 | 20.96 | 21.82 | 20.64 | 21.70 | 1,074,898 | +0.77(+3.68%) |
May 06, 2011 | 20.97 | 21.65 | 20.78 | 20.93 | 739,288 | +0.27(+1.31%) |
May 05, 2011 | 20.12 | 21.50 | 19.84 | 20.66 | 1,521,295 | -0.33(-1.57%) |
May 04, 2011 | 21.48 | 21.48 | 20.73 | 20.99 | 730,555 | -0.56(-2.60%) |
May 03, 2011 | 21.79 | 21.93 | 21.15 | 21.55 | 968,602 | -0.38(-1.73%) |