Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.49 | 23.61 | 23.21 | 23.50 | 246,667 | -0.05(-0.21%) |
May 30, 2012 | 23.63 | 23.80 | 23.38 | 23.55 | 101,915 | -0.09(-0.38%) |
May 29, 2012 | 24.00 | 24.01 | 23.50 | 23.64 | 82,982 | -0.35(-1.46%) |
May 28, 2012 | 24.15 | 24.15 | 23.75 | 23.99 | 24,852 | +0.13(+0.54%) |
May 25, 2012 | 24.10 | 24.16 | 23.76 | 23.86 | 48,613 | -0.26(-1.08%) |
May 24, 2012 | 24.49 | 24.62 | 24.10 | 24.12 | 123,103 | -0.37(-1.51%) |
May 23, 2012 | 23.17 | 24.71 | 23.17 | 24.49 | 225,167 | +1.19(+5.11%) |
May 22, 2012 | 23.08 | 23.58 | 23.04 | 23.30 | 171,417 | +0.27(+1.17%) |
May 18, 2012 | 23.03 | 23.03 | 23.03 | 0 | +0.18(+0.79%) | |
May 17, 2012 | 23.33 | 23.45 | 22.70 | 22.85 | 98,589 | -0.40(-1.72%) |
May 16, 2012 | 23.44 | 23.70 | 23.25 | 23.25 | 98,963 | -0.19(-0.81%) |
May 15, 2012 | 23.70 | 23.70 | 23.31 | 23.44 | 119,803 | -0.20(-0.85%) |
May 14, 2012 | 23.70 | 23.92 | 23.43 | 23.64 | 140,885 | -0.08(-0.34%) |
May 11, 2012 | 24.01 | 24.01 | 23.67 | 23.72 | 68,942 | -0.30(-1.25%) |
May 10, 2012 | 24.00 | 24.03 | 23.90 | 24.02 | 160,346 | +0.07(+0.29%) |
May 09, 2012 | 23.93 | 24.01 | 23.81 | 23.95 | 137,104 | -0.13(-0.54%) |
May 08, 2012 | 23.89 | 24.08 | 23.73 | 24.08 | 143,340 | +0.15(+0.63%) |
May 07, 2012 | 23.98 | 23.98 | 23.65 | 23.93 | 168,215 | +0.03(+0.13%) |
May 04, 2012 | 24.14 | 24.14 | 23.77 | 23.90 | 75,743 | -0.23(-0.95%) |
May 03, 2012 | 24.51 | 24.51 | 24.09 | 24.13 | 95,649 | -0.32(-1.31%) |
May 02, 2012 | 24.49 | 24.53 | 24.21 | 24.45 | 72,891 | -0.01(-0.04%) |
May 01, 2012 | 24.36 | 24.75 | 24.29 | 24.46 | 86,951 | +0.10(+0.41%) |
Apr 30, 2012 | 24.32 | 24.49 | 24.24 | 24.36 | 180,984 | -0.09(-0.37%) |
Apr 27, 2012 | 24.37 | 24.45 | 24.17 | 24.45 | 101,745 | +0.20(+0.82%) |
Apr 26, 2012 | 24.48 | 24.48 | 24.07 | 24.25 | 187,421 | -0.05(-0.21%) |
Apr 25, 2012 | 24.30 | 24.32 | 24.00 | 24.30 | 131,418 | +0.21(+0.87%) |
Apr 24, 2012 | 24.14 | 24.30 | 24.00 | 24.09 | 148,376 | +0.14(+0.58%) |
Apr 23, 2012 | 24.10 | 24.10 | 23.91 | 23.95 | 123,461 | -0.15(-0.62%) |
Apr 20, 2012 | 23.88 | 24.38 | 23.88 | 24.10 | 240,170 | +0.43(+1.82%) |
Apr 19, 2012 | 23.88 | 23.88 | 23.67 | 23.67 | 131,597 | -0.22(-0.92%) |
Apr 18, 2012 | 23.87 | 23.92 | 23.70 | 23.89 | 186,257 | +0.20(+0.84%) |
Apr 17, 2012 | 23.76 | 23.79 | 23.62 | 23.69 | 121,784 | -0.03(-0.13%) |
Apr 16, 2012 | 23.61 | 23.88 | 23.59 | 23.72 | 102,706 | +0.14(+0.59%) |
Apr 13, 2012 | 24.09 | 24.10 | 23.58 | 23.58 | 132,724 | -0.38(-1.59%) |
Apr 12, 2012 | 24.97 | 24.98 | 23.76 | 23.96 | 263,260 | -0.51(-2.08%) |
Apr 11, 2012 | 23.49 | 24.65 | 23.35 | 24.47 | 214,626 | +1.13(+4.84%) |
Apr 10, 2012 | 23.39 | 23.78 | 23.34 | 23.34 | 347,918 | -0.05(-0.21%) |
Apr 09, 2012 | 23.60 | 23.60 | 23.35 | 23.39 | 195,200 | -0.21(-0.89%) |
Apr 05, 2012 | 23.70 | 23.70 | 23.56 | 23.60 | 68,945 | -0.08(-0.34%) |
Apr 04, 2012 | 23.83 | 24.00 | 23.65 | 23.68 | 111,524 | -0.36(-1.50%) |
Apr 03, 2012 | 23.75 | 24.17 | 23.73 | 24.04 | 294,889 | +0.29(+1.22%) |
Apr 02, 2012 | 23.61 | 23.90 | 23.61 | 23.75 | 183,054 | +0.00(+0.00%) |
Mar 30, 2012 | 23.83 | 23.90 | 23.50 | 23.75 | 143,860 | -0.12(-0.50%) |
Mar 29, 2012 | 23.76 | 23.90 | 23.63 | 23.87 | 451,566 | +0.18(+0.76%) |
Mar 28, 2012 | 24.12 | 24.14 | 23.67 | 23.69 | 105,147 | -0.34(-1.41%) |
Mar 27, 2012 | 24.18 | 24.18 | 23.98 | 24.03 | 254,592 | -0.02(-0.08%) |
Mar 26, 2012 | 23.55 | 24.12 | 23.50 | 24.05 | 194,414 | +0.41(+1.73%) |
Mar 23, 2012 | 23.74 | 23.86 | 23.20 | 23.64 | 129,569 | -0.03(-0.13%) |
Mar 22, 2012 | 23.60 | 23.77 | 23.60 | 23.67 | 250,054 | -0.06(-0.25%) |
Mar 21, 2012 | 23.30 | 23.77 | 23.17 | 23.73 | 222,359 | +0.41(+1.76%) |
Mar 20, 2012 | 23.44 | 23.44 | 23.03 | 23.32 | 403,902 | -0.12(-0.51%) |
Mar 19, 2012 | 23.37 | 23.50 | 22.91 | 23.44 | 261,814 | +0.04(+0.17%) |
Mar 16, 2012 | 24.00 | 24.80 | 22.92 | 23.40 | 838,745 | +1.63(+7.49%) |
Mar 15, 2012 | 21.67 | 21.83 | 21.65 | 21.77 | 222,627 | +0.06(+0.28%) |
Mar 14, 2012 | 21.96 | 21.98 | 21.64 | 21.71 | 136,171 | -0.17(-0.78%) |
Mar 13, 2012 | 21.96 | 22.02 | 21.67 | 21.88 | 120,418 | -0.05(-0.23%) |
Mar 12, 2012 | 21.94 | 22.09 | 21.87 | 21.93 | 122,055 | +0.05(+0.23%) |
Mar 09, 2012 | 21.94 | 21.94 | 21.85 | 21.88 | 141,665 | +0.03(+0.14%) |
Mar 08, 2012 | 21.89 | 21.93 | 21.77 | 21.85 | 80,735 | +0.03(+0.14%) |
Mar 07, 2012 | 21.86 | 21.86 | 21.70 | 21.82 | 138,855 | +0.06(+0.28%) |
Mar 06, 2012 | 21.80 | 22.03 | 21.76 | 21.76 | 231,193 | -0.17(-0.78%) |
Mar 05, 2012 | 21.70 | 21.97 | 21.70 | 21.93 | 60,875 | +0.24(+1.11%) |
Mar 02, 2012 | 21.84 | 21.85 | 21.69 | 21.69 | 79,210 | -0.16(-0.73%) |
Mar 01, 2012 | 21.99 | 22.01 | 21.75 | 21.85 | 118,491 | -0.02(-0.09%) |
Feb 29, 2012 | 22.02 | 22.04 | 21.81 | 21.87 | 366,798 | -0.01(-0.05%) |
Feb 28, 2012 | 21.91 | 21.98 | 21.72 | 21.88 | 64,098 | +0.06(+0.27%) |
Feb 27, 2012 | 22.06 | 22.06 | 21.55 | 21.82 | 95,852 | -0.24(-1.09%) |
Feb 24, 2012 | 22.05 | 22.24 | 22.05 | 22.06 | 69,778 | -0.02(-0.09%) |
Feb 23, 2012 | 22.07 | 22.30 | 21.91 | 22.08 | 62,878 | -0.10(-0.45%) |
Feb 22, 2012 | 22.32 | 22.45 | 22.11 | 22.18 | 88,275 | -0.20(-0.89%) |
Feb 21, 2012 | 22.34 | 22.43 | 22.28 | 22.38 | 154,505 | +0.18(+0.81%) |
Feb 17, 2012 | 22.20 | 22.20 | 22.20 | 0 | +0.47(+2.16%) | |
Feb 16, 2012 | 21.82 | 21.89 | 21.48 | 21.73 | 83,950 | -0.09(-0.41%) |
Feb 15, 2012 | 21.70 | 21.82 | 21.66 | 21.82 | 55,492 | +0.07(+0.32%) |
Feb 14, 2012 | 21.66 | 21.78 | 21.57 | 21.75 | 72,317 | -0.02(-0.09%) |
Feb 13, 2012 | 21.28 | 21.96 | 21.28 | 21.77 | 181,835 | +0.37(+1.73%) |
Feb 10, 2012 | 21.55 | 21.55 | 21.31 | 21.40 | 78,559 | -0.19(-0.88%) |
Feb 09, 2012 | 21.65 | 21.69 | 21.42 | 21.59 | 125,867 | +0.07(+0.33%) |
Feb 08, 2012 | 21.45 | 21.88 | 21.38 | 21.52 | 143,354 | +0.09(+0.42%) |
Feb 07, 2012 | 21.49 | 21.61 | 21.25 | 21.43 | 161,249 | -0.19(-0.88%) |
Feb 06, 2012 | 21.50 | 21.85 | 21.50 | 21.62 | 44,977 | +0.20(+0.93%) |
Feb 03, 2012 | 21.45 | 21.54 | 21.20 | 21.42 | 105,172 | +0.12(+0.56%) |
Feb 02, 2012 | 21.19 | 21.51 | 21.17 | 21.30 | 104,324 | +0.19(+0.90%) |
Feb 01, 2012 | 20.86 | 21.20 | 20.86 | 21.11 | 94,540 | +0.28(+1.34%) |
Jan 31, 2012 | 20.93 | 20.99 | 20.60 | 20.83 | 129,500 | -0.02(-0.10%) |
Jan 30, 2012 | 20.86 | 20.96 | 20.52 | 20.85 | 71,743 | -0.01(-0.05%) |
Jan 27, 2012 | 20.94 | 21.28 | 20.80 | 20.86 | 392,212 | -0.03(-0.14%) |
Jan 26, 2012 | 20.83 | 20.90 | 20.52 | 20.89 | 197,844 | +0.10(+0.48%) |
Jan 25, 2012 | 21.10 | 21.10 | 20.72 | 20.79 | 91,660 | -0.26(-1.24%) |
Jan 24, 2012 | 21.05 | 21.43 | 20.98 | 21.05 | 95,563 | +0.05(+0.24%) |
Jan 23, 2012 | 21.00 | 21.11 | 20.90 | 21.00 | 122,263 | +0.05(+0.24%) |
Jan 20, 2012 | 21.00 | 21.00 | 20.77 | 20.95 | 62,612 | -0.05(-0.24%) |
Jan 19, 2012 | 20.96 | 21.00 | 20.85 | 21.00 | 150,361 | +0.15(+0.72%) |
Jan 18, 2012 | 20.88 | 20.88 | 20.68 | 20.85 | 83,237 | +0.07(+0.34%) |
Jan 17, 2012 | 20.52 | 20.78 | 20.43 | 20.78 | 260,386 | +0.27(+1.32%) |
Jan 16, 2012 | 20.29 | 20.56 | 20.29 | 20.51 | 42,471 | +0.13(+0.64%) |
Jan 13, 2012 | 20.26 | 20.57 | 20.25 | 20.38 | 128,847 | +0.13(+0.64%) |
Jan 12, 2012 | 20.81 | 20.81 | 20.10 | 20.25 | 146,684 | -0.34(-1.65%) |
Jan 11, 2012 | 20.93 | 20.93 | 20.32 | 20.59 | 201,582 | -0.08(-0.39%) |
Jan 10, 2012 | 21.89 | 21.89 | 20.65 | 20.67 | 148,155 | -0.67(-3.14%) |
Jan 09, 2012 | 20.85 | 21.35 | 20.72 | 21.34 | 103,795 | +0.39(+1.86%) |
Jan 06, 2012 | 21.40 | 21.40 | 20.95 | 20.95 | 74,590 | -0.45(-2.10%) |
Jan 05, 2012 | 21.07 | 21.54 | 20.98 | 21.40 | 133,877 | +0.21(+0.99%) |
Jan 04, 2012 | 21.10 | 21.42 | 21.01 | 21.19 | 100,106 | +0.67(+3.27%) |
Dec 30, 2011 | 20.45 | 20.66 | 20.32 | 20.52 | 107,623 | +0.05(+0.24%) |
Dec 29, 2011 | 20.28 | 20.53 | 20.13 | 20.47 | 83,629 | +0.27(+1.34%) |
Dec 28, 2011 | 20.36 | 20.41 | 20.20 | 20.20 | 35,591 | -0.30(-1.46%) |
Dec 23, 2011 | 20.52 | 20.50 | 20.50 | 20.50 | 78,760 | +0.00(+0.00%) |
Dec 21, 2011 | 20.57 | 20.61 | 20.27 | 20.50 | 190,790 | -0.07(-0.34%) |
Dec 20, 2011 | 20.18 | 20.64 | 20.09 | 20.57 | 172,629 | +0.50(+2.49%) |
Dec 19, 2011 | 19.94 | 20.39 | 19.90 | 20.07 | 116,877 | +0.39(+1.98%) |
Dec 16, 2011 | 19.24 | 19.99 | 19.24 | 19.68 | 720,632 | +0.55(+2.88%) |
Dec 15, 2011 | 19.33 | 19.49 | 19.05 | 19.13 | 109,884 | -0.25(-1.29%) |
Dec 14, 2011 | 19.27 | 19.71 | 19.16 | 19.38 | 89,042 | +0.13(+0.68%) |
Dec 13, 2011 | 19.42 | 19.55 | 19.23 | 19.25 | 274,610 | -0.17(-0.88%) |
Dec 12, 2011 | 19.33 | 19.47 | 19.22 | 19.42 | 194,740 | +0.09(+0.47%) |
Dec 09, 2011 | 19.03 | 19.36 | 19.03 | 19.33 | 185,748 | +0.21(+1.10%) |
Dec 08, 2011 | 19.44 | 19.53 | 19.00 | 19.12 | 146,761 | -0.08(-0.42%) |
Dec 07, 2011 | 18.65 | 19.20 | 18.65 | 19.20 | 666,695 | +0.51(+2.73%) |
Dec 06, 2011 | 18.73 | 18.73 | 18.46 | 18.69 | 136,466 | +0.03(+0.16%) |
Dec 05, 2011 | 19.00 | 19.03 | 18.38 | 18.66 | 462,090 | -0.22(-1.17%) |
Dec 02, 2011 | 18.76 | 18.89 | 18.65 | 18.88 | 97,283 | +0.12(+0.64%) |
Dec 01, 2011 | 18.93 | 18.93 | 18.70 | 18.76 | 109,429 | -0.18(-0.95%) |
Nov 30, 2011 | 18.60 | 18.94 | 18.60 | 18.94 | 251,610 | +0.38(+2.05%) |
Nov 29, 2011 | 18.50 | 18.60 | 18.40 | 18.56 | 67,347 | +0.02(+0.11%) |
Nov 28, 2011 | 18.42 | 18.84 | 18.40 | 18.54 | 78,046 | +0.14(+0.76%) |
Nov 25, 2011 | 18.47 | 18.52 | 18.30 | 18.40 | 89,019 | -0.07(-0.38%) |
Nov 24, 2011 | 18.25 | 18.50 | 18.18 | 18.47 | 35,168 | +0.28(+1.54%) |
Nov 23, 2011 | 18.70 | 18.75 | 18.19 | 18.19 | 101,166 | -0.64(-3.40%) |
Nov 22, 2011 | 18.90 | 18.96 | 18.70 | 18.83 | 246,606 | -0.07(-0.37%) |
Nov 21, 2011 | 18.90 | 19.18 | 18.70 | 18.90 | 155,033 | -0.21(-1.10%) |
Nov 18, 2011 | 19.32 | 19.39 | 18.95 | 19.11 | 149,598 | -0.19(-0.98%) |
Nov 17, 2011 | 19.50 | 19.61 | 19.20 | 19.30 | 73,726 | -0.26(-1.33%) |
Nov 16, 2011 | 19.61 | 19.85 | 19.55 | 19.56 | 132,026 | -0.21(-1.06%) |
Nov 15, 2011 | 19.22 | 19.81 | 19.21 | 19.77 | 326,990 | +0.58(+3.02%) |
Nov 14, 2011 | 19.21 | 19.40 | 19.16 | 19.19 | 48,369 | +0.01(+0.05%) |
Nov 11, 2011 | 19.42 | 19.42 | 19.00 | 19.18 | 85,295 | -0.14(-0.72%) |
Nov 10, 2011 | 19.20 | 19.43 | 19.14 | 19.32 | 112,696 | +0.06(+0.31%) |
Nov 09, 2011 | 19.34 | 19.47 | 19.20 | 19.26 | 55,149 | -0.09(-0.47%) |
Nov 08, 2011 | 19.25 | 19.39 | 19.18 | 19.35 | 126,806 | +0.08(+0.42%) |
Nov 07, 2011 | 19.19 | 19.33 | 19.10 | 19.27 | 81,938 | +0.07(+0.36%) |
Nov 04, 2011 | 19.26 | 19.26 | 19.06 | 19.20 | 72,427 | -0.06(-0.31%) |
Nov 03, 2011 | 19.33 | 19.33 | 19.08 | 19.26 | 68,468 | +0.05(+0.26%) |
Nov 02, 2011 | 19.40 | 19.48 | 19.13 | 19.21 | 179,000 | -0.04(-0.21%) |
Nov 01, 2011 | 19.08 | 19.30 | 18.85 | 19.25 | 94,162 | +0.16(+0.84%) |
Oct 31, 2011 | 19.19 | 19.33 | 18.87 | 19.09 | 330,836 | -0.11(-0.57%) |
Oct 28, 2011 | 19.59 | 19.67 | 19.10 | 19.20 | 284,994 | -0.43(-2.19%) |
Oct 27, 2011 | 20.03 | 20.03 | 19.57 | 19.63 | 546,582 | +0.04(+0.20%) |
Oct 26, 2011 | 19.65 | 19.82 | 19.47 | 19.59 | 175,884 | +0.02(+0.10%) |
Oct 25, 2011 | 19.73 | 19.76 | 19.52 | 19.57 | 108,264 | -0.13(-0.66%) |
Oct 24, 2011 | 19.70 | 19.86 | 19.62 | 19.70 | 129,279 | -0.09(-0.45%) |
Oct 21, 2011 | 19.77 | 20.02 | 19.63 | 19.79 | 140,473 | -0.04(-0.20%) |
Oct 20, 2011 | 19.73 | 19.98 | 19.58 | 19.83 | 267,241 | +0.10(+0.51%) |
Oct 19, 2011 | 19.95 | 20.28 | 19.70 | 19.73 | 153,429 | +0.03(+0.15%) |
Oct 18, 2011 | 19.94 | 19.94 | 19.40 | 19.70 | 181,625 | -0.24(-1.20%) |
Oct 17, 2011 | 19.98 | 20.04 | 19.84 | 19.94 | 186,223 | -0.04(-0.20%) |
Oct 14, 2011 | 19.88 | 20.28 | 19.88 | 19.98 | 202,862 | +0.24(+1.22%) |
Oct 13, 2011 | 19.30 | 19.74 | 19.28 | 19.74 | 196,420 | +0.37(+1.91%) |
Oct 12, 2011 | 19.42 | 19.53 | 19.33 | 19.37 | 172,722 | +0.09(+0.47%) |
Oct 11, 2011 | 19.30 | 19.57 | 19.12 | 19.28 | 93,699 | +0.15(+0.78%) |
Oct 07, 2011 | 19.35 | 19.75 | 19.13 | 19.13 | 54,310 | -0.27(-1.39%) |
Oct 06, 2011 | 19.26 | 19.40 | 19.30 | 19.40 | 61,828 | +0.15(+0.78%) |
Oct 05, 2011 | 19.89 | 19.89 | 19.22 | 19.25 | 81,430 | -0.02(-0.10%) |
Oct 04, 2011 | 20.00 | 20.00 | 19.00 | 19.27 | 72,624 | -0.23(-1.18%) |
Oct 03, 2011 | 19.75 | 19.85 | 19.49 | 19.50 | 84,804 | -0.25(-1.27%) |
Sep 30, 2011 | 19.95 | 20.12 | 19.67 | 19.75 | 112,327 | -0.20(-1.00%) |
Sep 29, 2011 | 19.73 | 19.97 | 19.45 | 19.95 | 101,497 | +0.52(+2.68%) |
Sep 28, 2011 | 19.83 | 19.95 | 19.36 | 19.43 | 73,506 | -0.42(-2.12%) |
Sep 27, 2011 | 19.83 | 20.20 | 19.50 | 19.85 | 162,742 | +0.28(+1.43%) |
Sep 26, 2011 | 18.99 | 19.61 | 18.55 | 19.57 | 88,310 | +0.59(+3.11%) |
Sep 23, 2011 | 18.85 | 19.14 | 18.77 | 18.98 | 92,440 | +0.10(+0.53%) |
Sep 22, 2011 | 19.48 | 19.58 | 18.77 | 18.88 | 128,552 | -0.86(-4.36%) |
Sep 21, 2011 | 20.00 | 20.00 | 19.71 | 19.74 | 50,486 | -0.31(-1.55%) |
Sep 20, 2011 | 20.40 | 20.44 | 20.03 | 20.05 | 184,238 | -0.42(-2.05%) |
Sep 19, 2011 | 20.10 | 20.74 | 20.07 | 20.47 | 73,703 | +0.37(+1.84%) |
Sep 16, 2011 | 19.99 | 20.52 | 19.73 | 20.10 | 555,749 | +0.11(+0.55%) |
Sep 15, 2011 | 19.65 | 19.99 | 19.46 | 19.99 | 114,590 | +0.38(+1.94%) |
Sep 14, 2011 | 19.24 | 19.64 | 19.08 | 19.61 | 104,059 | +0.54(+2.83%) |
Sep 13, 2011 | 18.90 | 19.20 | 18.69 | 19.07 | 114,092 | +0.17(+0.90%) |
Sep 12, 2011 | 19.60 | 19.88 | 18.51 | 18.90 | 184,945 | -0.99(-4.98%) |
Sep 09, 2011 | 19.75 | 20.55 | 19.75 | 19.89 | 96,861 | +0.14(+0.71%) |
Sep 08, 2011 | 19.70 | 19.82 | 19.60 | 19.75 | 63,315 | +0.05(+0.25%) |
Sep 07, 2011 | 19.57 | 19.75 | 19.46 | 19.70 | 103,443 | +0.17(+0.87%) |
Sep 06, 2011 | 19.90 | 19.90 | 19.41 | 19.53 | 102,177 | -0.43(-2.15%) |
Sep 02, 2011 | 19.75 | 20.44 | 19.75 | 19.96 | 54,813 | +0.10(+0.50%) |
Sep 01, 2011 | 20.40 | 20.60 | 19.78 | 19.86 | 110,418 | -0.50(-2.46%) |
Aug 31, 2011 | 19.87 | 20.74 | 19.73 | 20.36 | 136,538 | +0.64(+3.25%) |
Aug 30, 2011 | 19.73 | 19.85 | 19.57 | 19.72 | 93,129 | -0.05(-0.25%) |
Aug 29, 2011 | 19.71 | 19.89 | 19.41 | 19.77 | 36,138 | +0.13(+0.66%) |
Aug 26, 2011 | 19.33 | 19.77 | 19.27 | 19.64 | 43,921 | +0.17(+0.87%) |
Aug 25, 2011 | 19.67 | 19.79 | 19.38 | 19.47 | 59,477 | -0.24(-1.22%) |
Aug 24, 2011 | 19.97 | 19.97 | 19.51 | 19.71 | 89,668 | -0.17(-0.86%) |
Aug 23, 2011 | 19.35 | 19.96 | 19.16 | 19.88 | 89,894 | +0.63(+3.27%) |
Aug 22, 2011 | 20.28 | 20.28 | 19.13 | 19.25 | 239,755 | -0.66(-3.31%) |
Aug 19, 2011 | 20.63 | 20.63 | 19.62 | 19.91 | 93,182 | -0.09(-0.45%) |
Aug 18, 2011 | 20.05 | 20.21 | 19.90 | 20.00 | 168,126 | -0.37(-1.82%) |
Aug 17, 2011 | 20.27 | 20.61 | 20.27 | 20.37 | 97,231 | +0.01(+0.05%) |
Aug 16, 2011 | 20.16 | 20.68 | 19.97 | 20.36 | 210,999 | +0.12(+0.59%) |
Aug 15, 2011 | 19.94 | 20.38 | 19.82 | 20.24 | 134,375 | +0.57(+2.90%) |
Aug 12, 2011 | 19.65 | 19.95 | 19.47 | 19.67 | 154,622 | +0.23(+1.18%) |
Aug 11, 2011 | 19.90 | 19.95 | 19.32 | 19.44 | 154,320 | -0.47(-2.36%) |
Aug 10, 2011 | 19.99 | 20.29 | 19.76 | 19.91 | 135,499 | +0.02(+0.10%) |
Aug 09, 2011 | 19.55 | 19.89 | 19.33 | 19.89 | 134,129 | +0.39(+2.00%) |
Aug 08, 2011 | 19.52 | 19.94 | 19.05 | 19.50 | 107,888 | -0.60(-2.99%) |
Aug 05, 2011 | 20.53 | 20.80 | 19.81 | 20.10 | 385,199 | -0.65(-3.13%) |
Aug 04, 2011 | 21.13 | 21.72 | 20.53 | 20.75 | 168,961 | -0.54(-2.54%) |
Aug 03, 2011 | 21.26 | 21.41 | 21.03 | 21.29 | 132,337 | -0.05(-0.23%) |
Aug 02, 2011 | 21.62 | 21.62 | 21.29 | 21.34 | 79,292 | -0.10(-0.47%) |
Jul 29, 2011 | 21.50 | 21.59 | 21.30 | 21.44 | 38,652 | -0.06(-0.28%) |
Jul 28, 2011 | 21.27 | 21.58 | 21.18 | 21.50 | 386,686 | +0.24(+1.13%) |
Jul 27, 2011 | 21.46 | 21.60 | 21.25 | 21.26 | 82,974 | -0.20(-0.93%) |
Jul 26, 2011 | 21.26 | 21.72 | 21.26 | 21.46 | 193,054 | +0.02(+0.09%) |
Jul 25, 2011 | 21.67 | 21.67 | 21.44 | 21.44 | 53,840 | -0.23(-1.06%) |
Jul 22, 2011 | 21.77 | 21.97 | 21.50 | 21.67 | 397,977 | +0.01(+0.05%) |
Jul 21, 2011 | 22.09 | 22.16 | 21.66 | 21.66 | 219,945 | -0.32(-1.46%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.97 | 21.98 | 328,416 | -0.16(-0.72%) |
Jul 19, 2011 | 21.94 | 22.33 | 21.82 | 22.14 | 101,038 | +0.14(+0.64%) |
Jul 18, 2011 | 21.65 | 22.23 | 21.52 | 22.00 | 204,445 | +0.28(+1.29%) |
Jul 15, 2011 | 21.16 | 22.03 | 21.16 | 21.72 | 715,187 | +0.72(+3.43%) |
Jul 14, 2011 | 21.00 | 21.34 | 20.83 | 21.00 | 194,134 | +0.35(+1.69%) |
Jul 13, 2011 | 20.11 | 20.65 | 20.05 | 20.65 | 29,529 | +0.58(+2.89%) |
Jul 12, 2011 | 20.10 | 20.22 | 20.07 | 20.07 | 43,874 | -0.30(-1.47%) |
Jul 11, 2011 | 20.50 | 20.64 | 20.14 | 20.37 | 42,082 | -0.23(-1.12%) |
Jul 08, 2011 | 20.93 | 20.93 | 20.35 | 20.60 | 42,347 | -0.33(-1.58%) |
Jul 07, 2011 | 21.19 | 21.21 | 20.92 | 20.93 | 96,667 | -0.14(-0.66%) |
Jul 06, 2011 | 20.90 | 21.25 | 20.90 | 21.07 | 95,744 | +0.12(+0.57%) |
Jul 05, 2011 | 20.96 | 21.08 | 20.87 | 20.95 | 74,817 | +0.04(+0.19%) |
Jul 04, 2011 | 20.64 | 20.92 | 20.50 | 20.91 | 13,770 | +0.36(+1.75%) |
Jun 30, 2011 | 20.04 | 20.67 | 20.00 | 20.55 | 129,917 | +0.59(+2.96%) |
Jun 29, 2011 | 19.75 | 20.06 | 19.72 | 19.96 | 183,081 | +0.24(+1.22%) |
Jun 28, 2011 | 19.81 | 19.88 | 19.59 | 19.72 | 57,614 | +0.00(+0.00%) |
Jun 27, 2011 | 19.79 | 19.83 | 19.72 | 19.72 | 51,909 | -0.06(-0.30%) |
Jun 24, 2011 | 19.82 | 19.82 | 19.76 | 19.78 | 36,299 | -0.10(-0.50%) |
Jun 23, 2011 | 19.99 | 19.99 | 19.52 | 19.88 | 68,759 | +0.02(+0.10%) |
Jun 22, 2011 | 20.01 | 20.14 | 19.81 | 19.86 | 164,590 | -0.15(-0.75%) |
Jun 21, 2011 | 19.62 | 20.16 | 19.57 | 20.01 | 95,318 | +0.46(+2.35%) |
Jun 20, 2011 | 19.51 | 19.64 | 19.54 | 19.55 | 47,787 | +0.06(+0.31%) |
Jun 17, 2011 | 19.80 | 19.80 | 19.22 | 19.49 | 226,108 | -0.09(-0.46%) |
Jun 16, 2011 | 20.03 | 20.03 | 19.58 | 19.58 | 53,665 | -0.52(-2.59%) |
Jun 15, 2011 | 20.02 | 20.23 | 19.91 | 20.10 | 31,355 | +0.00(+0.00%) |
Jun 14, 2011 | 20.16 | 20.24 | 20.00 | 20.10 | 107,431 | +0.02(+0.10%) |
Jun 13, 2011 | 20.00 | 20.28 | 19.98 | 20.08 | 52,893 | +0.08(+0.40%) |
Jun 10, 2011 | 19.87 | 20.03 | 19.81 | 20.00 | 36,474 | +0.01(+0.05%) |
Jun 09, 2011 | 19.95 | 20.01 | 19.78 | 19.99 | 607,989 | +0.11(+0.55%) |
Jun 08, 2011 | 19.84 | 19.97 | 19.83 | 19.88 | 77,254 | -0.08(-0.40%) |
Jun 07, 2011 | 19.98 | 20.22 | 19.83 | 19.96 | 63,451 | +0.04(+0.20%) |
Jun 06, 2011 | 20.21 | 20.35 | 19.88 | 19.92 | 152,244 | -0.32(-1.58%) |