Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 241 | +0.78(+4.12%) |
Jun 28, 2012 | 18.94 | 18.94 | 18.94 | 18.94 | 1,308 | -0.45(-2.32%) |
Jun 27, 2012 | 19.37 | 19.39 | 19.37 | 19.39 | 2,107 | +0.33(+1.73%) |
Jun 26, 2012 | 19.40 | 19.40 | 19.06 | 19.06 | 1,552 | -0.67(-3.41%) |
Jun 22, 2012 | 19.73 | 19.73 | 19.73 | 0 | +0.04(+0.22%) | |
Jun 21, 2012 | 20.01 | 20.01 | 19.69 | 19.69 | 8,516 | -0.68(-3.34%) |
Jun 20, 2012 | 20.45 | 20.45 | 20.37 | 20.37 | 735 | +0.15(+0.74%) |
Jun 19, 2012 | 20.11 | 20.28 | 20.09 | 20.22 | 46,934 | -0.40(-1.94%) |
Jun 15, 2012 | 20.62 | 20.62 | 20.62 | 0 | +0.45(+2.23%) | |
Jun 14, 2012 | 20.19 | 20.19 | 20.17 | 20.17 | 500 | +0.33(+1.66%) |
Jun 13, 2012 | 19.75 | 19.84 | 19.75 | 19.84 | 750 | +0.08(+0.40%) |
Jun 12, 2012 | 19.70 | 19.85 | 19.54 | 19.76 | 6,064 | +0.24(+1.23%) |
Jun 11, 2012 | 19.52 | 19.52 | 19.52 | 19.52 | 600 | -0.04(-0.20%) |
Jun 08, 2012 | 19.26 | 19.56 | 19.26 | 19.56 | 1,700 | +0.35(+1.82%) |
Jun 07, 2012 | 19.20 | 19.21 | 19.17 | 19.21 | 2,900 | -0.01(-0.05%) |
Jun 06, 2012 | 19.13 | 19.22 | 19.13 | 19.22 | 1,900 | +0.24(+1.26%) |
Jun 05, 2012 | 19.07 | 19.12 | 18.88 | 18.98 | 12,540 | +0.91(+5.04%) |
Jun 04, 2012 | 18.07 | 18.07 | 18.07 | 18.07 | 150 | -0.04(-0.22%) |
Jun 01, 2012 | 18.12 | 18.12 | 18.11 | 18.11 | 1,400 | -0.16(-0.88%) |
May 31, 2012 | 17.66 | 18.27 | 17.66 | 18.27 | 5,630 | +0.60(+3.40%) |
May 30, 2012 | 18.00 | 18.00 | 17.67 | 17.67 | 2,343 | -0.61(-3.34%) |
May 29, 2012 | 18.24 | 18.29 | 18.22 | 18.28 | 2,650 | +0.03(+0.16%) |
May 25, 2012 | 18.33 | 18.33 | 18.25 | 18.25 | 897 | -0.20(-1.10%) |
May 24, 2012 | 19.53 | 19.53 | 18.44 | 18.45 | 1,226 | -1.24(-6.28%) |
May 23, 2012 | 19.78 | 19.78 | 18.50 | 19.69 | 2,490 | +0.44(+2.27%) |
May 22, 2012 | 19.81 | 19.82 | 19.05 | 19.25 | 2,835 | -0.48(-2.42%) |
May 21, 2012 | 19.73 | 19.73 | 19.73 | 19.73 | 603 | -0.34(-1.69%) |
May 18, 2012 | 20.17 | 20.17 | 19.41 | 20.07 | 695 | +0.66(+3.40%) |
May 17, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 354 | -0.14(-0.72%) |
May 16, 2012 | 19.93 | 19.93 | 19.55 | 19.55 | 843 | -0.26(-1.31%) |
May 15, 2012 | 20.20 | 20.20 | 19.81 | 19.81 | 2,465 | -0.47(-2.32%) |
May 14, 2012 | 20.48 | 20.48 | 20.25 | 20.28 | 10,956 | -0.32(-1.55%) |
May 11, 2012 | 20.77 | 20.77 | 20.60 | 20.60 | 859 | -0.66(-3.10%) |
May 10, 2012 | 21.22 | 21.26 | 21.22 | 21.26 | 547 | +0.24(+1.14%) |
May 09, 2012 | 21.02 | 21.02 | 21.02 | 21.02 | 145 | -0.55(-2.55%) |
May 08, 2012 | 21.57 | 21.63 | 21.52 | 21.57 | 46,047 | -0.02(-0.09%) |
May 07, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 377 | +0.07(+0.33%) |
May 04, 2012 | 21.52 | 21.52 | 21.52 | 21.52 | 400 | -0.10(-0.46%) |
May 03, 2012 | 21.65 | 21.67 | 21.62 | 21.62 | 1,724 | -0.13(-0.60%) |
May 02, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.05(-0.23%) |
Apr 30, 2012 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Apr 27, 2012 | 21.96 | 22.00 | 21.96 | 22.00 | 1,327 | +0.19(+0.87%) |
Apr 26, 2012 | 21.73 | 21.81 | 21.73 | 21.81 | 2,047 | -0.29(-1.31%) |
Apr 25, 2012 | 21.96 | 22.10 | 21.96 | 22.10 | 598 | +0.32(+1.47%) |
Apr 24, 2012 | 21.70 | 21.78 | 21.68 | 21.78 | 724 | +0.40(+1.87%) |
Apr 23, 2012 | 21.50 | 21.50 | 21.38 | 21.38 | 391 | -0.26(-1.20%) |
Apr 20, 2012 | 21.60 | 21.64 | 21.60 | 21.64 | 266 | -0.03(-0.14%) |
Apr 19, 2012 | 21.65 | 21.67 | 21.50 | 21.67 | 1,418 | -0.13(-0.60%) |
Apr 18, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 166 | -0.21(-0.95%) |
Apr 16, 2012 | 22.01 | 22.01 | 22.01 | 0 | -0.34(-1.52%) | |
Apr 11, 2012 | 22.35 | 22.35 | 22.35 | 0 | -0.53(-2.32%) | |
Apr 04, 2012 | 22.88 | 22.88 | 22.88 | 0 | -0.36(-1.55%) | |
Apr 03, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 200 | +0.21(+0.91%) |
Mar 29, 2012 | 23.03 | 23.03 | 23.03 | 0 | -0.11(-0.48%) | |
Mar 28, 2012 | 23.12 | 23.16 | 23.12 | 23.14 | 2,414 | -0.23(-0.98%) |
Mar 27, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | +0.09(+0.39%) |
Mar 26, 2012 | 23.24 | 23.38 | 23.24 | 23.28 | 7,540 | +0.10(+0.43%) |
Mar 23, 2012 | 23.17 | 23.18 | 23.17 | 23.18 | 200 | +0.21(+0.91%) |
Mar 22, 2012 | 23.24 | 23.24 | 22.97 | 22.97 | 1,110 | -0.18(-0.78%) |
Mar 20, 2012 | 23.15 | 23.15 | 23.15 | 0 | +0.50(+2.21%) | |
Mar 19, 2012 | 22.74 | 22.81 | 22.65 | 22.65 | 10,622 | +0.47(+2.12%) |
Mar 16, 2012 | 22.42 | 22.42 | 22.18 | 22.18 | 5,061 | -0.37(-1.64%) |
Mar 15, 2012 | 22.63 | 22.66 | 22.42 | 22.55 | 1,150 | -0.10(-0.44%) |
Mar 14, 2012 | 22.77 | 22.77 | 22.55 | 22.65 | 1,443 | -0.06(-0.26%) |
Mar 13, 2012 | 22.75 | 22.75 | 22.71 | 22.71 | 600 | -0.11(-0.50%) |
Mar 12, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 111 | -0.21(-0.89%) |
Mar 09, 2012 | 23.08 | 23.08 | 23.03 | 23.03 | 1,150 | -0.30(-1.29%) |
Mar 08, 2012 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | -0.12(-0.51%) |
Mar 05, 2012 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.43%) | |
Mar 02, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 1,100 | -0.49(-2.06%) |
Feb 28, 2012 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.01(+0.04%) |
Feb 27, 2012 | 23.82 | 23.83 | 23.82 | 23.83 | 3,000 | +0.23(+0.97%) |
Feb 24, 2012 | 23.77 | 23.77 | 23.60 | 23.60 | 2,000 | +0.79(+3.46%) |
Feb 22, 2012 | 22.81 | 22.81 | 22.81 | 0 | -0.17(-0.74%) | |
Feb 21, 2012 | 23.00 | 23.00 | 22.98 | 22.98 | 306 | -0.06(-0.26%) |
Feb 17, 2012 | 23.04 | 23.04 | 23.04 | 23.04 | 1,167 | +0.17(+0.74%) |
Feb 16, 2012 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | -0.01(-0.04%) |
Feb 15, 2012 | 22.95 | 22.95 | 22.82 | 22.88 | 400 | +0.06(+0.26%) |
Feb 14, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 631 | -0.36(-1.55%) |
Feb 13, 2012 | 23.36 | 23.36 | 23.18 | 23.18 | 5,457 | -0.22(-0.94%) |
Feb 10, 2012 | 23.52 | 23.52 | 23.40 | 23.40 | 5,581 | -0.31(-1.31%) |
Feb 09, 2012 | 23.62 | 23.71 | 23.57 | 23.71 | 1,698 | +0.14(+0.59%) |
Feb 08, 2012 | 23.54 | 23.57 | 23.50 | 23.57 | 3,288 | +0.02(+0.08%) |
Feb 07, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 165 | -0.07(-0.30%) |
Feb 06, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 800 | +0.14(+0.60%) |
Feb 03, 2012 | 23.44 | 23.48 | 23.44 | 23.48 | 1,886 | -0.07(-0.30%) |
Feb 02, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 156 | -0.05(-0.21%) |
Feb 01, 2012 | 23.53 | 23.63 | 23.52 | 23.60 | 2,534 | +0.16(+0.68%) |
Jan 30, 2012 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.17(-0.72%) |
Jan 27, 2012 | 23.61 | 23.61 | 23.61 | 23.61 | 208 | +0.06(+0.25%) |
Jan 26, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 1,000 | +0.25(+1.07%) |
Jan 25, 2012 | 23.29 | 23.30 | 23.29 | 23.30 | 1,600 | -0.32(-1.35%) |
Jan 24, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 300 | -0.23(-0.96%) |
Jan 23, 2012 | 24.00 | 24.00 | 23.85 | 23.85 | 1,348 | -0.01(-0.04%) |
Jan 20, 2012 | 23.97 | 23.97 | 23.86 | 23.86 | 7,141 | +0.01(+0.04%) |
Jan 19, 2012 | 23.76 | 23.85 | 23.76 | 23.85 | 1,245 | +0.17(+0.72%) |
Jan 18, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 153 | +0.31(+1.33%) |
Jan 17, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 479 | +0.85(+3.77%) |
Jan 13, 2012 | 22.47 | 22.52 | 22.47 | 22.52 | 600 | -0.57(-2.47%) |
Jan 12, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 197 | +0.45(+1.99%) |
Jan 11, 2012 | 22.62 | 22.64 | 22.62 | 22.64 | 2,000 | +0.01(+0.04%) |
Jan 10, 2012 | 22.63 | 22.63 | 22.63 | 22.63 | 214 | +0.32(+1.43%) |
Jan 09, 2012 | 22.34 | 22.34 | 22.19 | 22.31 | 567 | -0.75(-3.25%) |
Jan 06, 2012 | 23.06 | 23.06 | 23.06 | 23.06 | 166 | +0.06(+0.26%) |
Jan 05, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | -0.73(-3.08%) |
Jan 03, 2012 | 23.73 | 23.73 | 23.73 | 0 | -0.15(-0.63%) | |
Dec 30, 2011 | 23.81 | 23.88 | 23.81 | 23.88 | 565 | +0.06(+0.25%) |
Dec 29, 2011 | 23.50 | 23.88 | 23.50 | 23.82 | 7,945 | +0.09(+0.38%) |
Dec 28, 2011 | 23.83 | 23.83 | 23.73 | 23.73 | 1,154 | -0.22(-0.92%) |
Dec 27, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 325 | -0.12(-0.50%) |
Dec 23, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 205 | +0.78(+3.35%) |
Dec 20, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.91(+4.07%) |
Dec 19, 2011 | 23.19 | 23.19 | 22.38 | 22.38 | 13,780 | -0.83(-3.58%) |
Dec 16, 2011 | 23.67 | 23.67 | 23.18 | 23.21 | 15,291 | -0.04(-0.17%) |
Dec 15, 2011 | 23.50 | 23.50 | 23.20 | 23.25 | 21,063 | +0.18(+0.78%) |
Dec 14, 2011 | 23.07 | 23.07 | 23.07 | 23.07 | 142 | -0.46(-1.95%) |
Dec 13, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 110 | +0.57(+2.48%) |
Dec 12, 2011 | 23.14 | 23.14 | 22.96 | 22.96 | 1,740 | -0.23(-0.99%) |
Dec 09, 2011 | 23.10 | 23.19 | 23.10 | 23.19 | 1,000 | +0.51(+2.25%) |
Dec 08, 2011 | 23.24 | 23.24 | 22.68 | 22.68 | 1,454 | -0.71(-3.04%) |
Dec 07, 2011 | 23.11 | 23.39 | 23.11 | 23.39 | 300 | +0.11(+0.47%) |
Dec 06, 2011 | 23.08 | 23.31 | 23.08 | 23.28 | 1,792 | +0.11(+0.47%) |
Dec 05, 2011 | 23.20 | 23.20 | 23.17 | 23.17 | 644 | +0.24(+1.05%) |
Dec 02, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 105 | -0.07(-0.30%) |
Dec 01, 2011 | 23.11 | 23.11 | 23.00 | 23.00 | 656 | -0.08(-0.35%) |
Nov 30, 2011 | 22.75 | 23.08 | 22.75 | 23.08 | 306 | +0.67(+2.99%) |
Nov 29, 2011 | 22.39 | 22.50 | 22.33 | 22.41 | 2,076 | -0.26(-1.15%) |
Nov 28, 2011 | 22.54 | 22.67 | 22.54 | 22.67 | 813 | +1.17(+5.44%) |
Nov 25, 2011 | 21.75 | 21.75 | 21.48 | 21.50 | 3,314 | +1.08(+5.29%) |
Nov 23, 2011 | 20.95 | 20.95 | 20.42 | 20.42 | 808 | -0.63(-3.02%) |
Nov 22, 2011 | 21.05 | 21.05 | 21.05 | 21.05 | 168 | -0.55(-2.52%) |
Nov 21, 2011 | 21.45 | 21.60 | 21.45 | 21.60 | 849 | -0.51(-2.31%) |
Nov 18, 2011 | 22.34 | 22.34 | 22.11 | 22.11 | 1,230 | +0.26(+1.19%) |
Nov 17, 2011 | 22.14 | 22.23 | 21.85 | 21.85 | 873 | -0.56(-2.50%) |
Nov 16, 2011 | 22.35 | 22.41 | 22.35 | 22.41 | 1,525 | +0.12(+0.54%) |
Nov 15, 2011 | 22.25 | 22.29 | 21.81 | 22.29 | 3,108 | +0.09(+0.41%) |
Nov 14, 2011 | 22.60 | 22.60 | 22.20 | 22.20 | 2,697 | -0.33(-1.46%) |
Nov 11, 2011 | 22.26 | 22.53 | 22.26 | 22.53 | 2,153 | +0.67(+3.06%) |
Nov 10, 2011 | 22.04 | 22.10 | 21.80 | 21.86 | 3,133 | -0.39(-1.75%) |
Nov 09, 2011 | 22.29 | 22.29 | 21.99 | 22.25 | 1,846 | -0.93(-4.01%) |
Nov 08, 2011 | 22.95 | 23.18 | 22.95 | 23.18 | 238 | +0.13(+0.56%) |
Nov 04, 2011 | 23.05 | 23.05 | 23.05 | 0 | +0.53(+2.35%) | |
Nov 03, 2011 | 22.83 | 22.83 | 22.52 | 22.52 | 5,159 | +0.42(+1.90%) |
Nov 02, 2011 | 22.18 | 22.27 | 22.10 | 22.10 | 1,648 | +0.81(+3.80%) |
Nov 01, 2011 | 21.96 | 22.00 | 21.10 | 21.29 | 154,908 | -3.15(-12.89%) |
Oct 27, 2011 | 24.44 | 24.44 | 24.44 | 0 | +1.68(+7.38%) | |
Oct 25, 2011 | 22.76 | 22.76 | 22.76 | 546 | -0.27(-1.17%) | |
Oct 24, 2011 | 23.01 | 23.03 | 23.01 | 23.03 | 1,060 | -0.18(-0.78%) |
Oct 21, 2011 | 22.87 | 23.21 | 22.87 | 23.21 | 1,791 | +1.02(+4.60%) |
Oct 20, 2011 | 22.19 | 22.19 | 22.19 | 22.19 | 317 | -0.17(-0.76%) |
Oct 19, 2011 | 22.26 | 22.36 | 22.26 | 22.36 | 807 | -0.68(-2.95%) |
Oct 18, 2011 | 22.53 | 23.04 | 22.53 | 23.04 | 967 | +0.71(+3.18%) |
Oct 17, 2011 | 22.72 | 22.72 | 22.33 | 22.33 | 1,846 | -0.66(-2.87%) |
Oct 14, 2011 | 22.61 | 22.99 | 22.61 | 22.99 | 1,111 | +0.33(+1.46%) |
Oct 13, 2011 | 22.56 | 22.66 | 22.18 | 22.66 | 1,045 | +0.07(+0.31%) |
Oct 12, 2011 | 22.53 | 22.84 | 22.53 | 22.59 | 25,746 | +0.77(+3.53%) |
Oct 11, 2011 | 21.91 | 21.92 | 21.61 | 21.82 | 9,701 | -0.17(-0.77%) |
Oct 10, 2011 | 22.04 | 22.06 | 21.99 | 21.99 | 2,493 | +0.43(+1.99%) |
Oct 07, 2011 | 21.56 | 21.56 | 21.56 | 21.56 | 265 | -0.49(-2.22%) |
Oct 06, 2011 | 21.61 | 22.05 | 21.61 | 22.05 | 670 | -0.45(-2.00%) |
Oct 05, 2011 | 21.42 | 22.50 | 21.35 | 22.50 | 3,812 | +1.58(+7.55%) |
Oct 04, 2011 | 20.94 | 20.94 | 20.92 | 20.92 | 1,074 | +0.47(+2.30%) |
Oct 03, 2011 | 20.40 | 20.45 | 20.40 | 20.45 | 349 | +0.34(+1.69%) |
Sep 30, 2011 | 20.34 | 20.50 | 19.89 | 20.11 | 3,674 | -0.66(-3.18%) |
Sep 29, 2011 | 20.77 | 20.77 | 20.77 | 20.77 | 2,600 | +0.25(+1.22%) |
Sep 28, 2011 | 20.52 | 20.52 | 20.52 | 20.52 | 245 | +0.33(+1.63%) |
Sep 27, 2011 | 20.16 | 20.45 | 20.15 | 20.19 | 133,779 | +0.97(+5.05%) |
Sep 26, 2011 | 19.22 | 19.22 | 19.22 | 19.22 | 200 | +0.56(+3.00%) |
Sep 23, 2011 | 18.32 | 18.66 | 18.32 | 18.66 | 697 | +0.03(+0.16%) |
Sep 22, 2011 | 18.69 | 18.72 | 18.63 | 18.63 | 12,790 | -1.11(-5.62%) |
Sep 21, 2011 | 20.09 | 20.09 | 19.74 | 19.74 | 889 | -0.31(-1.55%) |
Sep 20, 2011 | 19.80 | 20.14 | 19.65 | 20.05 | 2,538 | +0.14(+0.70%) |
Sep 19, 2011 | 19.90 | 19.91 | 19.59 | 19.91 | 1,099 | -0.23(-1.14%) |
Sep 16, 2011 | 20.15 | 20.46 | 20.14 | 20.14 | 1,167 | +0.17(+0.85%) |
Sep 15, 2011 | 19.88 | 19.97 | 19.71 | 19.97 | 2,279 | +0.45(+2.31%) |
Sep 14, 2011 | 19.23 | 19.52 | 19.23 | 19.52 | 1,956 | +0.44(+2.31%) |
Sep 13, 2011 | 19.20 | 19.20 | 19.04 | 19.08 | 6,322 | -0.20(-1.04%) |
Sep 12, 2011 | 19.26 | 19.40 | 19.21 | 19.28 | 3,580 | -0.57(-2.87%) |
Sep 09, 2011 | 20.18 | 20.18 | 19.83 | 19.85 | 903 | -1.01(-4.84%) |
Sep 08, 2011 | 20.86 | 20.86 | 20.86 | 20.86 | 100 | -0.22(-1.04%) |
Sep 07, 2011 | 20.98 | 21.08 | 20.93 | 21.08 | 7,240 | +0.02(+0.09%) |
Sep 06, 2011 | 21.00 | 21.06 | 21.00 | 21.06 | 1,250 | -0.38(-1.77%) |
Sep 02, 2011 | 21.65 | 21.73 | 21.44 | 21.44 | 663 | -0.66(-2.99%) |
Aug 31, 2011 | 22.10 | 22.10 | 22.10 | 0 | -0.08(-0.36%) | |
Aug 30, 2011 | 21.92 | 22.18 | 21.82 | 22.18 | 2,376 | -0.08(-0.36%) |
Aug 29, 2011 | 21.90 | 22.26 | 21.90 | 22.26 | 544 | +0.51(+2.34%) |
Aug 25, 2011 | 21.75 | 21.75 | 21.75 | 0 | -0.25(-1.14%) | |
Aug 24, 2011 | 22.08 | 22.08 | 22.00 | 22.00 | 1,358 | +0.49(+2.28%) |
Aug 23, 2011 | 21.57 | 21.57 | 21.51 | 21.51 | 1,129 | +0.45(+2.14%) |
Aug 22, 2011 | 21.49 | 21.49 | 21.06 | 21.06 | 1,824 | +0.17(+0.81%) |
Aug 19, 2011 | 20.81 | 20.91 | 20.70 | 20.89 | 2,562 | +0.01(+0.05%) |
Aug 18, 2011 | 21.28 | 21.28 | 20.65 | 20.88 | 887 | -0.73(-3.38%) |
Aug 17, 2011 | 21.74 | 21.74 | 21.48 | 21.61 | 2,579 | +0.51(+2.42%) |
Aug 16, 2011 | 21.38 | 21.38 | 21.10 | 21.10 | 1,462 | -0.64(-2.94%) |
Aug 15, 2011 | 21.55 | 21.78 | 21.55 | 21.74 | 1,948 | +0.44(+2.07%) |
Aug 12, 2011 | 21.02 | 21.30 | 21.02 | 21.30 | 800 | +0.29(+1.38%) |
Aug 11, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 174 | +0.84(+4.16%) |
Aug 10, 2011 | 20.78 | 20.78 | 20.17 | 20.17 | 3,641 | -0.59(-2.84%) |
Aug 09, 2011 | 20.74 | 20.90 | 20.74 | 20.76 | 3,423 | -0.59(-2.76%) |
Aug 08, 2011 | 22.04 | 22.04 | 21.35 | 21.35 | 2,000 | -1.20(-5.32%) |
Aug 05, 2011 | 22.59 | 22.59 | 22.18 | 22.55 | 2,136 | +0.41(+1.85%) |
Aug 04, 2011 | 22.39 | 22.47 | 22.14 | 22.14 | 3,024 | -1.11(-4.77%) |
Aug 03, 2011 | 23.35 | 23.35 | 23.24 | 23.25 | 2,454 | +0.22(+0.96%) |
Aug 02, 2011 | 23.56 | 23.56 | 22.87 | 23.03 | 1,453 | -0.96(-4.00%) |
Aug 01, 2011 | 23.99 | 23.99 | 23.99 | 23.99 | 430 | -0.61(-2.48%) |
Jul 29, 2011 | 24.33 | 24.60 | 24.33 | 24.60 | 496 | +0.17(+0.68%) |
Jul 28, 2011 | 24.43 | 24.43 | 24.43 | 24.43 | 122 | -0.04(-0.14%) |
Jul 27, 2011 | 24.50 | 24.50 | 24.47 | 24.47 | 216 | -0.10(-0.41%) |
Jul 26, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 300 | -0.05(-0.20%) |
Jul 25, 2011 | 24.62 | 24.62 | 24.62 | 24.62 | 400 | +0.04(+0.16%) |
Jul 22, 2011 | 24.58 | 24.58 | 24.58 | 24.58 | 615 | +0.22(+0.90%) |
Jul 21, 2011 | 24.27 | 24.36 | 24.27 | 24.36 | 1,012 | +0.61(+2.57%) |
Jul 20, 2011 | 23.69 | 23.85 | 23.69 | 23.75 | 1,760 | +0.16(+0.68%) |
Jul 19, 2011 | 23.52 | 23.63 | 23.52 | 23.59 | 465 | +0.30(+1.29%) |
Jul 18, 2011 | 23.26 | 23.29 | 23.08 | 23.29 | 659 | -0.19(-0.81%) |
Jul 15, 2011 | 23.48 | 23.48 | 23.48 | 23.48 | 2,000 | -0.14(-0.59%) |
Jul 14, 2011 | 23.62 | 23.62 | 23.62 | 23.62 | 150 | -0.29(-1.21%) |
Jul 13, 2011 | 23.92 | 23.92 | 23.91 | 23.91 | 447 | +0.32(+1.36%) |
Jul 12, 2011 | 23.34 | 23.59 | 23.33 | 23.59 | 756 | -0.13(-0.55%) |
Jul 11, 2011 | 23.86 | 23.86 | 23.72 | 23.72 | 500 | -0.96(-3.89%) |
Jul 08, 2011 | 24.72 | 24.72 | 24.54 | 24.68 | 1,769 | +0.00(+0.00%) |
Jul 07, 2011 | 24.84 | 24.84 | 24.68 | 24.68 | 874 | -0.03(-0.12%) |
Jul 06, 2011 | 24.41 | 24.71 | 24.41 | 24.71 | 718 | -0.37(-1.48%) |
Jul 05, 2011 | 24.94 | 25.20 | 24.91 | 25.08 | 1,444 | -0.57(-2.22%) |