Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.18 | 17.43 | 17.04 | 17.05 | 322,250 | +0.10(+0.57%) |
Jun 28, 2012 | 16.94 | 17.09 | 16.71 | 16.96 | 390,832 | -0.11(-0.62%) |
Jun 27, 2012 | 16.84 | 17.15 | 16.68 | 17.06 | 376,186 | +0.26(+1.57%) |
Jun 26, 2012 | 16.81 | 16.84 | 16.41 | 16.80 | 478,327 | +0.07(+0.42%) |
Jun 25, 2012 | 16.97 | 17.03 | 16.62 | 16.73 | 483,896 | -0.32(-1.86%) |
Jun 22, 2012 | 17.26 | 17.47 | 17.02 | 17.04 | 2,350,906 | -0.23(-1.32%) |
Jun 21, 2012 | 17.37 | 17.61 | 17.18 | 17.27 | 946,515 | -0.17(-0.96%) |
Jun 20, 2012 | 17.94 | 18.04 | 17.43 | 17.44 | 1,218,063 | -0.50(-2.79%) |
Jun 19, 2012 | 17.54 | 18.37 | 17.54 | 17.94 | 995,158 | +0.40(+2.31%) |
Jun 18, 2012 | 17.47 | 17.68 | 17.37 | 17.54 | 962,834 | +0.04(+0.20%) |
Jun 15, 2012 | 17.76 | 17.83 | 17.49 | 17.50 | 946,145 | -0.22(-1.24%) |
Jun 14, 2012 | 17.77 | 18.12 | 17.63 | 17.72 | 1,080,481 | -0.09(-0.49%) |
Jun 13, 2012 | 17.84 | 17.93 | 17.64 | 17.81 | 874,301 | +0.00(+0.00%) |
Jun 12, 2012 | 17.84 | 17.98 | 17.73 | 17.81 | 628,288 | +0.04(+0.25%) |
Jun 11, 2012 | 18.05 | 18.16 | 17.71 | 17.76 | 681,551 | -0.18(-0.98%) |
Jun 08, 2012 | 17.96 | 18.08 | 17.69 | 17.94 | 876,302 | -0.01(-0.05%) |
Jun 07, 2012 | 18.34 | 18.51 | 17.94 | 17.95 | 483,534 | -0.28(-1.54%) |
Jun 06, 2012 | 18.18 | 18.41 | 18.02 | 18.23 | 629,682 | +0.19(+1.07%) |
Jun 05, 2012 | 17.76 | 18.11 | 17.76 | 18.04 | 468,549 | +0.28(+1.59%) |
Jun 04, 2012 | 17.98 | 17.99 | 17.47 | 17.76 | 379,760 | -0.19(-1.08%) |
Jun 01, 2012 | 18.21 | 18.26 | 17.74 | 17.95 | 280,400 | -0.46(-2.48%) |
May 31, 2012 | 18.53 | 18.64 | 18.20 | 18.41 | 504,722 | -0.17(-0.90%) |
May 30, 2012 | 18.72 | 18.82 | 18.23 | 18.57 | 359,217 | -0.17(-0.89%) |
May 29, 2012 | 18.49 | 18.81 | 18.45 | 18.74 | 244,354 | +0.47(+2.55%) |
May 25, 2012 | 18.34 | 18.39 | 18.12 | 18.27 | 306,397 | -0.05(-0.29%) |
May 24, 2012 | 18.49 | 18.55 | 18.05 | 18.33 | 313,949 | -0.11(-0.57%) |
May 23, 2012 | 18.27 | 18.52 | 17.80 | 18.43 | 413,089 | +0.04(+0.19%) |
May 22, 2012 | 18.22 | 18.64 | 18.22 | 18.40 | 254,640 | +0.07(+0.38%) |
May 21, 2012 | 18.11 | 18.61 | 18.00 | 18.33 | 370,094 | +0.20(+1.12%) |
May 18, 2012 | 18.88 | 18.99 | 17.79 | 18.12 | 762,374 | -0.77(-4.05%) |
May 17, 2012 | 19.74 | 19.78 | 18.82 | 18.89 | 906,925 | -0.84(-4.24%) |
May 16, 2012 | 19.57 | 19.88 | 19.31 | 19.73 | 1,072,323 | +0.02(+0.09%) |
May 15, 2012 | 18.23 | 20.09 | 17.96 | 19.71 | 2,049,112 | -1.06(-5.08%) |
May 14, 2012 | 20.92 | 21.04 | 20.67 | 20.76 | 272,711 | -0.25(-1.21%) |
May 11, 2012 | 20.77 | 21.04 | 20.75 | 21.02 | 220,893 | +0.18(+0.89%) |
May 10, 2012 | 21.11 | 21.18 | 20.78 | 20.83 | 267,130 | -0.16(-0.75%) |
May 09, 2012 | 20.68 | 21.32 | 20.57 | 20.99 | 704,021 | +0.17(+0.80%) |
May 08, 2012 | 20.60 | 20.84 | 20.39 | 20.82 | 583,536 | +0.11(+0.55%) |
May 07, 2012 | 20.35 | 20.76 | 20.17 | 20.71 | 391,202 | +0.31(+1.51%) |
May 04, 2012 | 19.95 | 20.49 | 19.95 | 20.40 | 519,148 | +0.41(+2.07%) |
May 03, 2012 | 20.17 | 20.24 | 19.82 | 19.99 | 775,624 | -0.29(-1.43%) |
May 02, 2012 | 20.50 | 20.57 | 20.07 | 20.28 | 764,932 | -0.30(-1.45%) |
May 01, 2012 | 20.67 | 21.00 | 20.38 | 20.58 | 789,225 | -0.11(-0.51%) |
Apr 30, 2012 | 21.00 | 21.15 | 20.54 | 20.68 | 589,002 | -0.22(-1.05%) |
Apr 27, 2012 | 21.42 | 21.42 | 20.80 | 20.90 | 560,690 | -0.52(-2.42%) |
Apr 26, 2012 | 21.71 | 21.86 | 21.25 | 21.42 | 556,371 | -0.35(-1.62%) |
Apr 25, 2012 | 21.44 | 21.92 | 21.10 | 21.77 | 930,882 | -0.03(-0.12%) |
Apr 24, 2012 | 21.66 | 21.91 | 21.59 | 21.80 | 223,195 | +0.11(+0.53%) |
Apr 23, 2012 | 21.78 | 21.78 | 21.28 | 21.69 | 217,137 | -0.21(-0.96%) |
Apr 20, 2012 | 21.63 | 21.99 | 21.48 | 21.90 | 310,422 | +0.26(+1.22%) |
Apr 19, 2012 | 21.33 | 21.64 | 21.16 | 21.63 | 230,407 | +0.32(+1.49%) |
Apr 18, 2012 | 21.63 | 21.63 | 21.23 | 21.32 | 245,964 | -0.32(-1.46%) |
Apr 17, 2012 | 21.27 | 21.90 | 21.21 | 21.63 | 851,573 | +0.43(+2.03%) |
Apr 16, 2012 | 20.55 | 21.44 | 20.38 | 21.20 | 384,843 | +0.72(+3.52%) |
Apr 13, 2012 | 20.59 | 20.59 | 20.33 | 20.48 | 140,359 | -0.17(-0.81%) |
Apr 12, 2012 | 20.38 | 20.75 | 20.38 | 20.65 | 130,525 | +0.25(+1.21%) |
Apr 11, 2012 | 20.09 | 20.45 | 19.91 | 20.40 | 363,357 | +0.43(+2.16%) |
Apr 10, 2012 | 20.26 | 20.52 | 19.88 | 19.97 | 330,194 | -0.35(-1.73%) |
Apr 09, 2012 | 20.43 | 20.68 | 20.27 | 20.32 | 230,916 | -0.36(-1.74%) |
Apr 05, 2012 | 20.79 | 20.84 | 20.36 | 20.68 | 306,308 | -0.18(-0.84%) |
Apr 04, 2012 | 20.96 | 21.04 | 20.28 | 20.86 | 516,640 | -0.24(-1.13%) |
Apr 03, 2012 | 21.32 | 21.34 | 21.01 | 21.10 | 272,004 | -0.09(-0.41%) |
Apr 02, 2012 | 21.11 | 21.40 | 20.85 | 21.19 | 211,247 | +0.02(+0.08%) |
Mar 30, 2012 | 21.16 | 21.23 | 20.88 | 21.17 | 346,849 | +0.11(+0.54%) |
Mar 29, 2012 | 21.16 | 21.50 | 21.00 | 21.05 | 497,278 | -0.26(-1.24%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.15 | 21.32 | 380,717 | -0.60(-2.73%) |
Mar 27, 2012 | 21.59 | 22.15 | 21.48 | 21.92 | 597,662 | +0.31(+1.42%) |
Mar 26, 2012 | 21.51 | 22.07 | 21.39 | 21.61 | 539,032 | +0.18(+0.82%) |
Mar 23, 2012 | 21.44 | 21.58 | 21.31 | 21.43 | 346,050 | -0.03(-0.12%) |
Mar 22, 2012 | 21.92 | 22.08 | 21.46 | 21.46 | 283,998 | -0.62(-2.79%) |
Mar 21, 2012 | 22.03 | 22.28 | 21.74 | 22.07 | 420,823 | +0.04(+0.16%) |
Mar 20, 2012 | 21.33 | 22.28 | 21.04 | 22.04 | 678,570 | +0.62(+2.92%) |
Mar 19, 2012 | 21.39 | 22.07 | 21.10 | 21.41 | 612,078 | +0.04(+0.16%) |
Mar 16, 2012 | 21.11 | 21.39 | 20.83 | 21.38 | 1,085,714 | +0.27(+1.29%) |
Mar 15, 2012 | 21.24 | 21.41 | 20.97 | 21.11 | 417,474 | -0.09(-0.41%) |
Mar 14, 2012 | 21.34 | 21.55 | 21.11 | 21.19 | 537,396 | -0.22(-1.03%) |
Mar 13, 2012 | 21.60 | 21.60 | 21.03 | 21.41 | 787,563 | +0.05(+0.25%) |
Mar 12, 2012 | 21.62 | 21.70 | 21.01 | 21.36 | 479,810 | -0.10(-0.45%) |
Mar 09, 2012 | 21.07 | 22.05 | 20.93 | 21.46 | 609,262 | +0.48(+2.31%) |
Mar 08, 2012 | 21.04 | 21.27 | 20.89 | 20.97 | 363,886 | +0.10(+0.46%) |
Mar 07, 2012 | 21.04 | 21.18 | 20.78 | 20.88 | 270,532 | -0.17(-0.79%) |
Mar 06, 2012 | 21.26 | 21.44 | 20.93 | 21.04 | 161,887 | -0.43(-2.01%) |
Mar 05, 2012 | 21.65 | 21.83 | 21.33 | 21.48 | 123,200 | -0.20(-0.93%) |
Mar 02, 2012 | 21.67 | 21.81 | 21.50 | 21.68 | 401,687 | -0.03(-0.12%) |
Mar 01, 2012 | 21.71 | 22.23 | 21.59 | 21.70 | 519,758 | +0.08(+0.37%) |
Feb 29, 2012 | 21.88 | 21.92 | 21.48 | 21.63 | 503,403 | -0.18(-0.81%) |
Feb 28, 2012 | 21.87 | 22.10 | 21.63 | 21.80 | 595,487 | +0.00(+0.00%) |
Feb 27, 2012 | 21.77 | 22.00 | 21.29 | 21.80 | 642,586 | -0.18(-0.80%) |
Feb 24, 2012 | 22.34 | 22.34 | 21.92 | 21.98 | 414,043 | -0.27(-1.23%) |
Feb 23, 2012 | 22.57 | 22.57 | 22.24 | 22.25 | 383,982 | -0.32(-1.40%) |
Feb 22, 2012 | 22.66 | 23.08 | 22.50 | 22.57 | 419,767 | +0.17(+0.75%) |
Feb 21, 2012 | 22.79 | 22.91 | 22.27 | 22.40 | 268,933 | -0.34(-1.51%) |
Feb 17, 2012 | 23.28 | 23.28 | 22.65 | 22.74 | 456,857 | -0.47(-2.05%) |
Feb 16, 2012 | 22.41 | 23.22 | 22.38 | 23.22 | 524,588 | +0.85(+3.81%) |
Feb 15, 2012 | 22.36 | 22.45 | 22.21 | 22.36 | 341,649 | +0.03(+0.12%) |
Feb 14, 2012 | 22.17 | 22.44 | 22.06 | 22.34 | 328,835 | +0.15(+0.67%) |
Feb 13, 2012 | 22.26 | 22.53 | 21.77 | 22.19 | 551,723 | -0.04(-0.16%) |
Feb 10, 2012 | 22.15 | 22.50 | 22.11 | 22.22 | 175,441 | -0.10(-0.43%) |
Feb 09, 2012 | 22.73 | 22.85 | 22.24 | 22.32 | 346,033 | -0.39(-1.70%) |
Feb 08, 2012 | 22.28 | 22.72 | 22.25 | 22.71 | 586,902 | +0.48(+2.18%) |
Feb 07, 2012 | 22.35 | 22.50 | 21.95 | 22.22 | 374,722 | -0.18(-0.82%) |
Feb 06, 2012 | 22.31 | 22.53 | 22.11 | 22.41 | 584,175 | +0.09(+0.39%) |
Feb 03, 2012 | 22.39 | 22.44 | 21.92 | 22.32 | 344,356 | +0.14(+0.63%) |
Feb 02, 2012 | 22.21 | 22.55 | 21.67 | 22.18 | 708,988 | +0.08(+0.36%) |
Feb 01, 2012 | 22.30 | 22.90 | 21.99 | 22.10 | 658,242 | -0.11(-0.51%) |
Jan 31, 2012 | 22.19 | 22.35 | 22.09 | 22.21 | 484,853 | +0.05(+0.24%) |
Jan 30, 2012 | 22.21 | 22.35 | 21.99 | 22.16 | 1,104,540 | -0.14(-0.63%) |
Jan 27, 2012 | 22.14 | 22.36 | 21.87 | 22.30 | 118,067 | -0.01(-0.04%) |
Jan 26, 2012 | 22.66 | 22.66 | 22.21 | 22.31 | 522,112 | -0.18(-0.82%) |
Jan 25, 2012 | 22.35 | 22.72 | 22.18 | 22.50 | 1,127,122 | +0.61(+2.77%) |
Jan 24, 2012 | 21.43 | 22.00 | 21.19 | 21.89 | 144,158 | +0.26(+1.22%) |
Jan 23, 2012 | 21.90 | 22.09 | 21.58 | 21.63 | 162,609 | -0.27(-1.24%) |
Jan 20, 2012 | 21.49 | 21.99 | 21.46 | 21.90 | 249,426 | +0.36(+1.67%) |
Jan 19, 2012 | 21.94 | 21.96 | 21.45 | 21.54 | 313,240 | -0.41(-1.88%) |
Jan 18, 2012 | 21.87 | 22.01 | 21.84 | 21.95 | 137,023 | +0.04(+0.16%) |
Jan 17, 2012 | 22.08 | 22.17 | 21.75 | 21.92 | 173,812 | -0.06(-0.28%) |
Jan 13, 2012 | 21.92 | 22.01 | 21.76 | 21.98 | 163,360 | +0.00(+0.00%) |
Jan 12, 2012 | 21.92 | 22.03 | 21.66 | 21.98 | 351,080 | +0.06(+0.28%) |
Jan 11, 2012 | 21.64 | 21.99 | 21.61 | 21.92 | 441,634 | +0.39(+1.80%) |
Jan 10, 2012 | 21.11 | 21.65 | 20.86 | 21.53 | 1,091,948 | +0.65(+3.12%) |
Jan 09, 2012 | 20.57 | 20.89 | 20.51 | 20.88 | 138,450 | +0.40(+1.98%) |
Jan 06, 2012 | 20.89 | 20.89 | 20.39 | 20.47 | 249,313 | -0.12(-0.60%) |
Jan 05, 2012 | 20.64 | 20.89 | 20.31 | 20.60 | 199,581 | -0.16(-0.76%) |
Jan 04, 2012 | 20.57 | 21.06 | 20.57 | 20.75 | 206,084 | -0.10(-0.46%) |
Dec 30, 2011 | 20.74 | 20.85 | 20.66 | 20.85 | 123,878 | +0.22(+1.07%) |
Dec 29, 2011 | 20.80 | 20.85 | 20.60 | 20.63 | 224,017 | -0.22(-1.05%) |
Dec 28, 2011 | 20.79 | 21.05 | 20.62 | 20.85 | 194,804 | -0.04(-0.21%) |
Dec 27, 2011 | 20.67 | 21.01 | 20.56 | 20.89 | 379,237 | +0.18(+0.89%) |
Dec 23, 2011 | 20.96 | 20.98 | 20.63 | 20.71 | 92,094 | -0.18(-0.84%) |
Dec 21, 2011 | 20.79 | 21.06 | 20.40 | 20.89 | 597,674 | +0.08(+0.38%) |
Dec 20, 2011 | 20.21 | 20.85 | 19.80 | 20.81 | 724,570 | +0.83(+4.14%) |
Dec 19, 2011 | 19.87 | 20.19 | 19.80 | 19.98 | 429,201 | +0.19(+0.98%) |
Dec 16, 2011 | 20.23 | 20.23 | 19.41 | 19.79 | 567,537 | -0.31(-1.53%) |
Dec 15, 2011 | 19.43 | 20.39 | 19.25 | 20.09 | 615,935 | +0.95(+4.96%) |
Dec 14, 2011 | 19.90 | 20.07 | 19.11 | 19.15 | 330,284 | -0.92(-4.60%) |
Dec 13, 2011 | 20.69 | 20.75 | 19.92 | 20.07 | 388,131 | -0.46(-2.23%) |
Dec 12, 2011 | 20.19 | 20.55 | 20.09 | 20.53 | 423,771 | +0.30(+1.48%) |
Dec 09, 2011 | 20.45 | 20.53 | 20.22 | 20.23 | 378,707 | -0.11(-0.56%) |
Dec 08, 2011 | 20.60 | 20.64 | 20.29 | 20.34 | 248,550 | -0.28(-1.37%) |
Dec 07, 2011 | 20.54 | 20.70 | 20.41 | 20.62 | 230,503 | -0.04(-0.21%) |
Dec 06, 2011 | 20.35 | 20.73 | 20.31 | 20.67 | 216,079 | +0.22(+1.07%) |
Dec 05, 2011 | 20.67 | 20.70 | 20.39 | 20.45 | 197,634 | +0.09(+0.43%) |
Dec 02, 2011 | 20.39 | 20.45 | 20.17 | 20.36 | 402,828 | +0.22(+1.09%) |
Dec 01, 2011 | 19.63 | 20.32 | 19.57 | 20.14 | 767,581 | +0.42(+2.14%) |
Nov 30, 2011 | 20.17 | 20.17 | 19.39 | 19.72 | 4,157,489 | +0.42(+2.19%) |
Nov 29, 2011 | 19.22 | 19.50 | 18.85 | 19.29 | 748,043 | +0.12(+0.64%) |
Nov 28, 2011 | 19.90 | 19.90 | 19.15 | 19.17 | 560,842 | -0.38(-1.93%) |
Nov 25, 2011 | 19.30 | 19.70 | 19.30 | 19.55 | 123,450 | +0.25(+1.28%) |
Nov 23, 2011 | 19.17 | 19.51 | 19.10 | 19.30 | 439,014 | -0.06(-0.32%) |
Nov 22, 2011 | 19.04 | 19.44 | 18.52 | 19.36 | 720,592 | +0.28(+1.47%) |
Nov 21, 2011 | 19.61 | 20.14 | 18.84 | 19.08 | 624,033 | -0.86(-4.32%) |
Nov 18, 2011 | 19.34 | 20.00 | 19.10 | 19.95 | 489,680 | +0.69(+3.56%) |
Nov 17, 2011 | 19.51 | 19.61 | 19.00 | 19.26 | 725,707 | -0.26(-1.31%) |
Nov 16, 2011 | 19.43 | 20.07 | 19.18 | 19.51 | 1,878,802 | -0.18(-0.89%) |
Nov 15, 2011 | 19.35 | 20.14 | 18.36 | 19.69 | 1,975,740 | -0.61(-2.99%) |
Nov 14, 2011 | 20.26 | 20.50 | 20.05 | 20.30 | 511,473 | -0.07(-0.35%) |
Nov 11, 2011 | 19.99 | 20.47 | 18.86 | 20.37 | 853,247 | +0.43(+2.16%) |
Nov 10, 2011 | 20.24 | 20.34 | 19.75 | 19.94 | 207,887 | +0.09(+0.44%) |
Nov 09, 2011 | 20.10 | 20.52 | 19.66 | 19.85 | 500,700 | -0.62(-3.05%) |
Nov 08, 2011 | 20.17 | 20.55 | 19.98 | 20.47 | 124,453 | +0.43(+2.15%) |
Nov 07, 2011 | 19.96 | 20.33 | 19.85 | 20.04 | 109,395 | -0.03(-0.13%) |
Nov 04, 2011 | 19.80 | 20.30 | 19.63 | 20.07 | 134,991 | +0.05(+0.26%) |
Nov 03, 2011 | 20.34 | 20.58 | 19.88 | 20.02 | 323,449 | +0.00(+0.00%) |
Nov 02, 2011 | 20.17 | 20.28 | 19.94 | 20.02 | 248,731 | +0.18(+0.93%) |
Nov 01, 2011 | 18.93 | 19.95 | 18.93 | 19.83 | 453,522 | +0.19(+0.99%) |
Oct 31, 2011 | 19.51 | 20.04 | 19.47 | 19.64 | 158,031 | -0.23(-1.15%) |
Oct 28, 2011 | 20.05 | 20.48 | 19.83 | 19.87 | 337,510 | -0.23(-1.14%) |
Oct 27, 2011 | 20.16 | 20.28 | 19.75 | 20.09 | 408,753 | +0.60(+3.07%) |
Oct 26, 2011 | 19.53 | 19.67 | 19.44 | 19.50 | 270,590 | +0.25(+1.28%) |
Oct 25, 2011 | 19.36 | 19.61 | 19.21 | 19.25 | 289,473 | -0.24(-1.22%) |
Oct 24, 2011 | 19.57 | 19.84 | 19.23 | 19.49 | 245,142 | -0.07(-0.36%) |
Oct 21, 2011 | 18.63 | 19.59 | 18.60 | 19.56 | 941,367 | +1.19(+6.46%) |
Oct 20, 2011 | 18.21 | 18.47 | 18.21 | 18.37 | 582,566 | +0.18(+1.02%) |
Oct 19, 2011 | 17.77 | 18.42 | 17.77 | 18.19 | 277,207 | +0.41(+2.33%) |
Oct 18, 2011 | 17.11 | 17.79 | 17.11 | 17.77 | 298,597 | +0.75(+4.39%) |
Oct 17, 2011 | 16.87 | 17.20 | 16.82 | 17.03 | 223,390 | -0.04(-0.26%) |
Oct 14, 2011 | 16.91 | 17.50 | 16.79 | 17.07 | 435,370 | +0.33(+2.00%) |
Oct 13, 2011 | 16.47 | 16.92 | 16.47 | 16.74 | 258,015 | +0.17(+1.01%) |
Oct 12, 2011 | 16.81 | 16.83 | 16.53 | 16.57 | 166,734 | -0.04(-0.21%) |
Oct 11, 2011 | 16.69 | 16.77 | 16.45 | 16.60 | 137,281 | -0.26(-1.56%) |
Oct 10, 2011 | 16.60 | 16.89 | 16.38 | 16.87 | 96,633 | +0.62(+3.79%) |
Oct 07, 2011 | 16.75 | 16.86 | 15.92 | 16.25 | 167,642 | -0.43(-2.58%) |
Oct 06, 2011 | 16.72 | 16.80 | 16.64 | 16.68 | 461,543 | +0.33(+1.99%) |
Oct 05, 2011 | 15.71 | 16.37 | 15.38 | 16.36 | 581,431 | +0.68(+4.32%) |
Oct 04, 2011 | 15.68 | 15.77 | 15.16 | 15.68 | 317,560 | -0.11(-0.72%) |
Oct 03, 2011 | 16.77 | 16.87 | 15.58 | 15.79 | 554,766 | -1.09(-6.46%) |
Sep 30, 2011 | 18.49 | 18.54 | 16.83 | 16.89 | 452,086 | -1.49(-8.13%) |
Sep 29, 2011 | 18.65 | 18.85 | 18.16 | 18.38 | 214,257 | +0.11(+0.58%) |
Sep 28, 2011 | 18.56 | 18.77 | 18.27 | 18.27 | 390,768 | -0.32(-1.70%) |
Sep 27, 2011 | 18.27 | 19.29 | 18.27 | 18.59 | 911,217 | +0.68(+3.78%) |
Sep 26, 2011 | 17.55 | 17.93 | 17.51 | 17.91 | 1,121,013 | +0.43(+2.46%) |
Sep 23, 2011 | 17.34 | 17.54 | 17.08 | 17.48 | 450,363 | +0.13(+0.76%) |
Sep 22, 2011 | 16.82 | 17.74 | 16.11 | 17.35 | 572,195 | +0.07(+0.41%) |
Sep 21, 2011 | 17.38 | 17.61 | 17.26 | 17.28 | 131,192 | -0.10(-0.56%) |
Sep 20, 2011 | 17.63 | 18.11 | 17.36 | 17.38 | 86,297 | -0.23(-1.30%) |
Sep 19, 2011 | 17.60 | 17.69 | 17.37 | 17.61 | 110,228 | -0.19(-1.09%) |
Sep 16, 2011 | 18.01 | 18.07 | 17.78 | 17.80 | 122,026 | -0.11(-0.59%) |
Sep 15, 2011 | 18.42 | 18.42 | 17.78 | 17.91 | 177,116 | -0.35(-1.93%) |
Sep 14, 2011 | 18.58 | 18.68 | 18.20 | 18.26 | 199,907 | -0.21(-1.14%) |
Sep 13, 2011 | 17.96 | 18.57 | 17.96 | 18.47 | 185,820 | +0.61(+3.40%) |
Sep 12, 2011 | 18.36 | 18.87 | 17.83 | 17.86 | 181,536 | -0.70(-3.79%) |
Sep 09, 2011 | 19.02 | 19.41 | 18.55 | 18.56 | 241,471 | -0.40(-2.09%) |
Sep 08, 2011 | 19.05 | 19.11 | 18.71 | 18.96 | 68,780 | -0.19(-1.01%) |
Sep 07, 2011 | 19.14 | 19.35 | 18.89 | 19.15 | 308,441 | +0.27(+1.44%) |
Sep 06, 2011 | 18.81 | 19.21 | 18.56 | 18.88 | 314,163 | -0.43(-2.23%) |
Sep 02, 2011 | 19.26 | 20.17 | 19.26 | 19.31 | 119,465 | -0.36(-1.83%) |
Sep 01, 2011 | 20.03 | 20.17 | 19.52 | 19.67 | 125,171 | -0.39(-1.93%) |
Aug 31, 2011 | 19.88 | 20.20 | 19.85 | 20.06 | 118,850 | +0.18(+0.88%) |
Aug 30, 2011 | 19.83 | 20.07 | 19.53 | 19.88 | 137,163 | +0.01(+0.04%) |
Aug 29, 2011 | 19.52 | 20.16 | 19.40 | 19.88 | 167,621 | +0.63(+3.29%) |
Aug 26, 2011 | 18.86 | 19.40 | 18.49 | 19.24 | 195,283 | +0.33(+1.77%) |
Aug 25, 2011 | 19.44 | 19.44 | 18.60 | 18.91 | 139,387 | -0.35(-1.83%) |
Aug 24, 2011 | 19.27 | 19.41 | 19.17 | 19.26 | 192,202 | +0.05(+0.27%) |
Aug 23, 2011 | 19.18 | 19.34 | 18.94 | 19.21 | 341,172 | +0.39(+2.06%) |
Aug 22, 2011 | 19.03 | 19.39 | 18.70 | 18.82 | 599,808 | +0.22(+1.18%) |
Aug 19, 2011 | 18.64 | 18.85 | 18.43 | 18.60 | 246,002 | -0.28(-1.49%) |
Aug 18, 2011 | 19.36 | 19.77 | 18.56 | 18.88 | 95,827 | -0.76(-3.85%) |
Aug 17, 2011 | 19.88 | 20.13 | 19.46 | 19.64 | 130,671 | -0.10(-0.49%) |
Aug 16, 2011 | 19.77 | 19.83 | 19.34 | 19.73 | 116,827 | -0.33(-1.62%) |
Aug 15, 2011 | 20.05 | 20.44 | 19.96 | 20.06 | 225,455 | +0.22(+1.11%) |
Aug 12, 2011 | 19.35 | 21.80 | 19.35 | 19.84 | 458,132 | +1.11(+5.92%) |
Aug 11, 2011 | 18.37 | 19.18 | 17.81 | 18.73 | 554,118 | +0.79(+4.41%) |
Aug 10, 2011 | 18.24 | 18.38 | 17.82 | 17.94 | 195,762 | -0.68(-3.64%) |
Aug 09, 2011 | 19.28 | 18.63 | 17.47 | 18.62 | 452,708 | +0.70(+3.93%) |
Aug 08, 2011 | 19.28 | 19.44 | 17.79 | 17.91 | 510,582 | -1.89(-9.55%) |
Aug 05, 2011 | 19.86 | 19.89 | 19.35 | 19.80 | 364,879 | +0.17(+0.85%) |
Aug 04, 2011 | 20.39 | 20.39 | 19.61 | 19.64 | 346,709 | -0.91(-4.45%) |
Aug 03, 2011 | 20.68 | 20.75 | 20.31 | 20.55 | 164,125 | -0.06(-0.30%) |
Aug 02, 2011 | 21.37 | 21.37 | 20.53 | 20.61 | 384,634 | -0.81(-3.78%) |
Aug 01, 2011 | 21.69 | 21.70 | 21.30 | 21.42 | 319,670 | -0.06(-0.29%) |
Jul 29, 2011 | 21.32 | 21.75 | 21.29 | 21.48 | 164,765 | -0.04(-0.20%) |
Jul 28, 2011 | 21.75 | 21.99 | 21.43 | 21.53 | 140,930 | -0.23(-1.05%) |
Jul 27, 2011 | 21.89 | 21.92 | 21.71 | 21.76 | 175,206 | -0.19(-0.88%) |
Jul 26, 2011 | 21.84 | 22.12 | 21.84 | 21.95 | 139,411 | +0.03(+0.12%) |
Jul 25, 2011 | 21.75 | 21.98 | 21.68 | 21.92 | 79,805 | -0.02(-0.08%) |
Jul 22, 2011 | 21.91 | 21.97 | 21.89 | 21.94 | 119,692 | +0.00(+0.00%) |
Jul 21, 2011 | 21.97 | 22.01 | 21.81 | 21.94 | 314,098 | +0.06(+0.28%) |
Jul 20, 2011 | 21.85 | 21.99 | 21.66 | 21.88 | 302,221 | +0.05(+0.24%) |
Jul 19, 2011 | 21.66 | 21.99 | 21.54 | 21.83 | 338,879 | +0.20(+0.94%) |
Jul 18, 2011 | 21.69 | 21.69 | 21.46 | 21.63 | 420,156 | -0.11(-0.53%) |
Jul 15, 2011 | 21.81 | 21.82 | 21.41 | 21.74 | 523,648 | -0.04(-0.16%) |
Jul 14, 2011 | 21.63 | 21.83 | 21.62 | 21.77 | 415,142 | +0.18(+0.81%) |
Jul 13, 2011 | 21.58 | 21.63 | 21.44 | 21.60 | 243,974 | +0.06(+0.29%) |
Jul 12, 2011 | 21.72 | 21.90 | 21.47 | 21.54 | 188,007 | -0.31(-1.41%) |
Jul 11, 2011 | 21.75 | 21.99 | 21.69 | 21.84 | 303,411 | -0.16(-0.72%) |
Jul 08, 2011 | 21.77 | 22.05 | 21.77 | 22.00 | 451,230 | -0.04(-0.16%) |
Jul 07, 2011 | 22.30 | 22.30 | 21.97 | 22.04 | 361,929 | +0.04(+0.20%) |
Jul 06, 2011 | 21.87 | 22.01 | 21.77 | 21.99 | 434,768 | +0.03(+0.12%) |
Jul 05, 2011 | 21.92 | 22.08 | 21.89 | 21.97 | 318,624 | -0.07(-0.32%) |