Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.76 | 22.40 | 21.72 | 22.23 | 824,204 | +0.40(+1.83%) |
Mar 29, 2012 | 22.00 | 22.03 | 21.60 | 21.83 | 544,342 | -0.14(-0.64%) |
Mar 28, 2012 | 21.85 | 22.21 | 21.79 | 21.97 | 441,752 | +0.03(+0.14%) |
Mar 27, 2012 | 21.93 | 22.04 | 21.75 | 21.94 | 1,489,781 | -0.04(-0.18%) |
Mar 26, 2012 | 21.81 | 22.15 | 21.69 | 21.98 | 815,698 | +0.22(+1.01%) |
Mar 23, 2012 | 21.67 | 21.76 | 21.60 | 21.76 | 326,835 | +0.09(+0.42%) |
Mar 22, 2012 | 21.61 | 21.80 | 21.51 | 21.67 | 316,335 | -0.13(-0.60%) |
Mar 21, 2012 | 21.28 | 21.83 | 21.28 | 21.80 | 664,005 | +0.38(+1.77%) |
Mar 20, 2012 | 21.46 | 21.90 | 21.24 | 21.42 | 568,517 | -0.29(-1.34%) |
Mar 19, 2012 | 21.33 | 21.92 | 21.33 | 21.71 | 663,020 | +0.30(+1.40%) |
Mar 16, 2012 | 21.50 | 21.60 | 21.29 | 21.41 | 554,669 | -0.17(-0.79%) |
Mar 15, 2012 | 21.69 | 21.94 | 21.57 | 21.58 | 424,097 | -0.22(-1.01%) |
Mar 14, 2012 | 21.61 | 21.88 | 21.61 | 21.80 | 415,956 | +0.04(+0.18%) |
Mar 13, 2012 | 21.45 | 21.85 | 21.45 | 21.76 | 663,129 | +0.29(+1.35%) |
Mar 12, 2012 | 20.95 | 21.66 | 20.95 | 21.47 | 844,719 | +0.44(+2.09%) |
Mar 09, 2012 | 20.86 | 21.10 | 20.66 | 21.03 | 1,167,703 | +0.13(+0.62%) |
Mar 08, 2012 | 20.45 | 21.03 | 20.37 | 20.90 | 1,182,463 | +0.49(+2.40%) |
Mar 07, 2012 | 20.13 | 20.41 | 20.01 | 20.41 | 989,914 | +0.23(+1.14%) |
Mar 06, 2012 | 20.37 | 20.44 | 20.13 | 20.18 | 344,605 | -0.15(-0.74%) |
Mar 05, 2012 | 20.33 | 20.48 | 20.31 | 20.33 | 552,599 | -0.17(-0.83%) |
Mar 02, 2012 | 20.86 | 20.86 | 20.40 | 20.50 | 630,844 | -0.38(-1.82%) |
Mar 01, 2012 | 21.00 | 21.15 | 20.85 | 20.88 | 563,029 | -0.30(-1.42%) |
Feb 29, 2012 | 20.95 | 21.38 | 20.95 | 21.18 | 781,915 | +0.17(+0.81%) |
Feb 28, 2012 | 20.90 | 21.12 | 20.90 | 21.01 | 381,235 | +0.01(+0.05%) |
Feb 27, 2012 | 20.90 | 21.13 | 20.90 | 21.00 | 237,071 | +0.06(+0.29%) |
Feb 24, 2012 | 21.00 | 21.12 | 20.89 | 20.94 | 285,245 | -0.08(-0.38%) |
Feb 23, 2012 | 21.00 | 21.09 | 20.93 | 21.02 | 383,536 | -0.03(-0.14%) |
Feb 22, 2012 | 21.03 | 21.41 | 20.75 | 21.05 | 735,889 | +0.11(+0.53%) |
Feb 21, 2012 | 20.74 | 21.04 | 20.74 | 20.94 | 644,230 | +0.11(+0.53%) |
Feb 17, 2012 | 20.83 | 20.83 | 20.83 | 0 | -0.03(-0.14%) | |
Feb 16, 2012 | 20.55 | 21.05 | 20.55 | 20.86 | 1,415,064 | +0.23(+1.11%) |
Feb 15, 2012 | 20.61 | 20.75 | 20.46 | 20.63 | 550,707 | -0.05(-0.24%) |
Feb 14, 2012 | 20.90 | 20.93 | 20.55 | 20.68 | 496,826 | -0.13(-0.62%) |
Feb 13, 2012 | 20.50 | 20.85 | 20.50 | 20.81 | 404,293 | +0.36(+1.76%) |
Feb 10, 2012 | 20.36 | 20.49 | 20.22 | 20.45 | 253,334 | +0.03(+0.15%) |
Feb 09, 2012 | 20.00 | 20.44 | 20.00 | 20.42 | 460,158 | +0.13(+0.64%) |
Feb 08, 2012 | 20.40 | 20.43 | 20.10 | 20.29 | 874,523 | -0.13(-0.64%) |
Feb 07, 2012 | 20.30 | 20.54 | 20.27 | 20.42 | 807,325 | +0.01(+0.05%) |
Feb 06, 2012 | 20.48 | 20.55 | 20.34 | 20.41 | 864,465 | -0.18(-0.87%) |
Feb 03, 2012 | 20.70 | 20.74 | 20.51 | 20.59 | 1,145,978 | -0.06(-0.29%) |
Feb 02, 2012 | 20.63 | 20.92 | 20.62 | 20.65 | 1,194,300 | -0.21(-1.01%) |
Feb 01, 2012 | 20.26 | 21.06 | 20.26 | 20.86 | 2,847,266 | +0.61(+3.01%) |
Jan 31, 2012 | 19.65 | 20.45 | 19.55 | 20.25 | 870,097 | +0.60(+3.05%) |
Jan 30, 2012 | 19.20 | 19.68 | 19.13 | 19.65 | 356,743 | +0.40(+2.08%) |
Jan 27, 2012 | 19.39 | 19.46 | 19.21 | 19.25 | 384,554 | -0.14(-0.72%) |
Jan 26, 2012 | 19.27 | 19.41 | 19.15 | 19.39 | 209,226 | +0.07(+0.36%) |
Jan 25, 2012 | 19.33 | 19.55 | 19.24 | 19.32 | 319,058 | -0.11(-0.57%) |
Jan 24, 2012 | 19.06 | 19.51 | 19.06 | 19.43 | 421,445 | +0.39(+2.05%) |
Jan 23, 2012 | 19.31 | 19.36 | 19.03 | 19.04 | 589,028 | -0.37(-1.91%) |
Jan 20, 2012 | 19.53 | 19.71 | 19.32 | 19.41 | 379,034 | -0.24(-1.22%) |
Jan 19, 2012 | 19.23 | 19.68 | 19.23 | 19.65 | 485,273 | +0.41(+2.13%) |
Jan 18, 2012 | 18.83 | 19.41 | 18.83 | 19.24 | 437,809 | +0.44(+2.34%) |
Jan 17, 2012 | 18.90 | 18.98 | 18.54 | 18.80 | 375,991 | -0.03(-0.16%) |
Jan 16, 2012 | 18.16 | 18.87 | 18.16 | 18.83 | 336,654 | +0.55(+3.01%) |
Jan 13, 2012 | 18.30 | 18.30 | 17.88 | 18.28 | 1,360,464 | -0.09(-0.49%) |
Jan 12, 2012 | 18.69 | 18.71 | 18.32 | 18.37 | 1,174,911 | -0.34(-1.82%) |
Jan 11, 2012 | 18.40 | 18.79 | 18.40 | 18.71 | 587,456 | +0.29(+1.57%) |
Jan 10, 2012 | 18.67 | 18.90 | 18.41 | 18.42 | 767,540 | -0.15(-0.81%) |
Jan 09, 2012 | 18.82 | 18.99 | 18.55 | 18.57 | 517,597 | -0.28(-1.49%) |
Jan 06, 2012 | 18.97 | 19.11 | 18.70 | 18.85 | 444,155 | -0.03(-0.16%) |
Jan 05, 2012 | 19.46 | 19.56 | 18.81 | 18.88 | 631,976 | -0.57(-2.93%) |
Jan 04, 2012 | 19.45 | 19.56 | 19.23 | 19.45 | 513,516 | +0.25(+1.30%) |
Dec 30, 2011 | 19.14 | 19.20 | 19.10 | 19.20 | 304,108 | +0.06(+0.31%) |
Dec 29, 2011 | 18.99 | 19.37 | 18.96 | 19.14 | 103,396 | +0.12(+0.63%) |
Dec 28, 2011 | 18.97 | 19.09 | 18.97 | 19.02 | 296,995 | +0.02(+0.11%) |
Dec 23, 2011 | 19.01 | 19.00 | 19.00 | 19.00 | 316,503 | -0.03(-0.16%) |
Dec 21, 2011 | 19.38 | 19.38 | 18.90 | 19.03 | 974,047 | -0.32(-1.65%) |
Dec 20, 2011 | 19.35 | 19.55 | 19.26 | 19.35 | 234,441 | +0.17(+0.89%) |
Dec 19, 2011 | 18.91 | 19.34 | 18.91 | 19.18 | 641,506 | +0.23(+1.21%) |
Dec 16, 2011 | 18.47 | 19.01 | 18.47 | 18.95 | 1,043,310 | +0.48(+2.60%) |
Dec 15, 2011 | 18.43 | 18.56 | 18.31 | 18.47 | 434,013 | +0.07(+0.38%) |
Dec 14, 2011 | 18.85 | 18.86 | 18.35 | 18.40 | 909,151 | -0.48(-2.54%) |
Dec 13, 2011 | 18.90 | 19.18 | 18.70 | 18.88 | 422,666 | +0.10(+0.53%) |
Dec 12, 2011 | 18.20 | 18.78 | 18.20 | 18.78 | 394,977 | +0.06(+0.32%) |
Dec 09, 2011 | 18.55 | 18.82 | 18.50 | 18.72 | 475,716 | +0.07(+0.38%) |
Dec 08, 2011 | 18.81 | 19.02 | 18.59 | 18.65 | 494,575 | -0.32(-1.69%) |
Dec 07, 2011 | 19.30 | 19.30 | 18.67 | 18.97 | 490,923 | -0.16(-0.84%) |
Dec 06, 2011 | 19.47 | 19.52 | 19.05 | 19.13 | 643,757 | -0.02(-0.10%) |
Dec 05, 2011 | 19.20 | 19.48 | 19.05 | 19.15 | 453,251 | -0.03(-0.16%) |
Dec 02, 2011 | 19.30 | 19.50 | 19.05 | 19.18 | 383,801 | -0.16(-0.83%) |
Dec 01, 2011 | 18.75 | 19.39 | 18.66 | 19.34 | 575,996 | +0.59(+3.15%) |
Nov 30, 2011 | 18.99 | 19.05 | 18.64 | 18.75 | 1,212,280 | -0.01(-0.05%) |
Nov 29, 2011 | 18.63 | 18.93 | 18.58 | 18.76 | 1,001,471 | +0.16(+0.86%) |
Nov 28, 2011 | 18.51 | 18.79 | 18.51 | 18.60 | 715,324 | +0.11(+0.59%) |
Nov 25, 2011 | 18.45 | 18.77 | 18.32 | 18.49 | 451,159 | -0.01(-0.05%) |
Nov 24, 2011 | 18.70 | 18.77 | 18.48 | 18.50 | 133,422 | -0.18(-0.96%) |
Nov 23, 2011 | 18.58 | 18.72 | 18.53 | 18.68 | 474,194 | -0.05(-0.27%) |
Nov 22, 2011 | 19.07 | 19.07 | 18.68 | 18.73 | 523,206 | -0.27(-1.42%) |
Nov 21, 2011 | 18.70 | 19.05 | 18.70 | 19.00 | 1,033,508 | +0.02(+0.11%) |
Nov 18, 2011 | 19.25 | 19.25 | 18.96 | 18.98 | 1,193,796 | -0.18(-0.94%) |
Nov 17, 2011 | 19.51 | 19.65 | 19.06 | 19.16 | 841,504 | -0.43(-2.19%) |
Nov 16, 2011 | 19.71 | 19.72 | 19.55 | 19.59 | 733,670 | -0.06(-0.31%) |
Nov 15, 2011 | 19.65 | 19.94 | 19.61 | 19.65 | 747,349 | +0.01(+0.05%) |
Nov 14, 2011 | 19.86 | 19.96 | 19.57 | 19.64 | 844,496 | -0.31(-1.55%) |
Nov 11, 2011 | 20.20 | 20.25 | 19.87 | 19.95 | 375,114 | -0.17(-0.84%) |
Nov 10, 2011 | 19.81 | 20.53 | 19.81 | 20.12 | 782,404 | -0.03(-0.15%) |
Nov 09, 2011 | 20.00 | 20.61 | 20.00 | 20.15 | 580,013 | -0.40(-1.95%) |
Nov 08, 2011 | 20.62 | 20.76 | 20.29 | 20.55 | 888,087 | -0.05(-0.24%) |
Nov 07, 2011 | 20.40 | 20.95 | 20.40 | 20.60 | 1,014,644 | -0.06(-0.29%) |
Nov 04, 2011 | 20.49 | 20.95 | 20.49 | 20.66 | 563,522 | -0.07(-0.34%) |
Nov 03, 2011 | 20.43 | 20.80 | 20.29 | 20.73 | 333,357 | +0.35(+1.72%) |
Nov 02, 2011 | 20.13 | 20.54 | 20.13 | 20.38 | 490,724 | +0.24(+1.19%) |
Nov 01, 2011 | 19.74 | 20.17 | 19.61 | 20.14 | 789,461 | -0.26(-1.27%) |
Oct 31, 2011 | 20.46 | 20.75 | 20.33 | 20.40 | 2,368,768 | -0.31(-1.50%) |
Oct 28, 2011 | 20.35 | 20.82 | 20.26 | 20.71 | 458,178 | +0.50(+2.47%) |
Oct 27, 2011 | 20.75 | 20.75 | 20.15 | 20.21 | 868,121 | +0.23(+1.15%) |
Oct 26, 2011 | 20.22 | 20.43 | 19.92 | 19.98 | 1,099,112 | -0.16(-0.79%) |
Oct 25, 2011 | 20.18 | 20.56 | 20.13 | 20.14 | 589,259 | -0.22(-1.08%) |
Oct 24, 2011 | 19.41 | 20.47 | 19.41 | 20.36 | 918,362 | +0.94(+4.84%) |
Oct 21, 2011 | 19.30 | 19.65 | 19.26 | 19.42 | 1,129,807 | +0.12(+0.62%) |
Oct 20, 2011 | 19.21 | 19.50 | 18.95 | 19.30 | 620,994 | -0.13(-0.67%) |
Oct 19, 2011 | 19.61 | 19.79 | 19.43 | 19.43 | 1,906,623 | -0.38(-1.92%) |
Oct 18, 2011 | 19.70 | 19.93 | 19.59 | 19.81 | 463,042 | +0.12(+0.61%) |
Oct 17, 2011 | 19.79 | 19.92 | 19.51 | 19.69 | 723,618 | -0.29(-1.45%) |
Oct 14, 2011 | 19.85 | 20.20 | 19.74 | 19.98 | 576,932 | +0.13(+0.65%) |
Oct 13, 2011 | 19.40 | 19.90 | 19.40 | 19.85 | 729,764 | +0.45(+2.32%) |
Oct 12, 2011 | 19.28 | 19.63 | 18.93 | 19.40 | 1,271,024 | +0.45(+2.37%) |
Oct 11, 2011 | 19.50 | 19.50 | 18.86 | 18.95 | 388,471 | +0.05(+0.26%) |
Oct 07, 2011 | 18.86 | 19.09 | 18.51 | 18.90 | 369,498 | +0.05(+0.27%) |
Oct 06, 2011 | 18.21 | 18.97 | 18.58 | 18.85 | 590,279 | +0.31(+1.67%) |
Oct 05, 2011 | 18.46 | 18.67 | 17.92 | 18.54 | 554,667 | -0.09(-0.48%) |
Oct 04, 2011 | 18.50 | 19.20 | 18.34 | 18.63 | 1,670,583 | -0.24(-1.27%) |
Oct 03, 2011 | 19.50 | 19.50 | 18.56 | 18.87 | 1,333,484 | -0.84(-4.26%) |
Sep 30, 2011 | 19.90 | 20.00 | 19.69 | 19.71 | 751,897 | -0.46(-2.28%) |
Sep 29, 2011 | 19.63 | 20.22 | 19.63 | 20.17 | 1,120,153 | +0.67(+3.44%) |
Sep 28, 2011 | 19.41 | 19.71 | 19.39 | 19.50 | 601,946 | +0.07(+0.36%) |
Sep 27, 2011 | 19.00 | 19.64 | 18.76 | 19.43 | 969,350 | +0.88(+4.74%) |
Sep 26, 2011 | 18.24 | 18.55 | 18.12 | 18.55 | 849,444 | +0.37(+2.04%) |
Sep 23, 2011 | 17.66 | 18.18 | 17.65 | 18.18 | 661,536 | +0.25(+1.39%) |
Sep 22, 2011 | 17.50 | 17.94 | 17.02 | 17.93 | 853,750 | +0.04(+0.22%) |
Sep 21, 2011 | 18.24 | 18.53 | 17.80 | 17.89 | 567,825 | -0.46(-2.51%) |
Sep 20, 2011 | 18.26 | 18.83 | 18.26 | 18.35 | 443,171 | +0.04(+0.22%) |
Sep 19, 2011 | 18.00 | 18.36 | 18.00 | 18.31 | 286,865 | +0.16(+0.88%) |
Sep 16, 2011 | 18.26 | 18.58 | 18.15 | 18.15 | 620,990 | -0.27(-1.47%) |
Sep 15, 2011 | 18.30 | 18.53 | 18.24 | 18.42 | 864,124 | +0.27(+1.49%) |
Sep 14, 2011 | 18.05 | 18.28 | 17.78 | 18.15 | 1,038,825 | +0.33(+1.85%) |
Sep 13, 2011 | 17.86 | 18.07 | 17.82 | 17.82 | 744,940 | -0.11(-0.61%) |
Sep 12, 2011 | 17.60 | 18.00 | 17.52 | 17.93 | 489,700 | +0.13(+0.73%) |
Sep 09, 2011 | 18.19 | 18.19 | 17.58 | 17.80 | 511,922 | -0.40(-2.20%) |
Sep 08, 2011 | 18.38 | 18.44 | 18.13 | 18.20 | 292,894 | -0.30(-1.62%) |
Sep 07, 2011 | 18.40 | 18.52 | 18.35 | 18.50 | 753,821 | +0.33(+1.82%) |
Sep 06, 2011 | 18.39 | 18.55 | 18.10 | 18.17 | 759,169 | -0.54(-2.89%) |
Sep 02, 2011 | 18.75 | 18.98 | 18.71 | 18.71 | 348,599 | -0.34(-1.78%) |
Sep 01, 2011 | 19.96 | 19.96 | 19.02 | 19.05 | 634,433 | -0.79(-3.98%) |
Aug 31, 2011 | 19.60 | 20.03 | 19.60 | 19.84 | 701,761 | +0.37(+1.90%) |
Aug 30, 2011 | 19.47 | 19.64 | 19.36 | 19.47 | 308,185 | +0.00(+0.00%) |
Aug 29, 2011 | 19.16 | 19.60 | 19.16 | 19.47 | 403,689 | +0.41(+2.15%) |
Aug 26, 2011 | 18.65 | 19.13 | 18.54 | 19.06 | 397,389 | +0.44(+2.36%) |
Aug 25, 2011 | 19.10 | 19.10 | 18.45 | 18.62 | 493,864 | -0.47(-2.46%) |
Aug 24, 2011 | 19.30 | 19.49 | 18.92 | 19.09 | 467,353 | -0.37(-1.90%) |
Aug 23, 2011 | 18.72 | 19.50 | 18.66 | 19.46 | 437,787 | +0.72(+3.84%) |
Aug 22, 2011 | 18.86 | 19.03 | 18.58 | 18.74 | 520,266 | +0.05(+0.27%) |
Aug 19, 2011 | 18.32 | 19.01 | 18.32 | 18.69 | 717,393 | +0.00(+0.00%) |
Aug 18, 2011 | 19.12 | 19.12 | 18.47 | 18.69 | 717,686 | -0.61(-3.16%) |
Aug 17, 2011 | 19.51 | 19.77 | 19.29 | 19.30 | 1,363,581 | -0.20(-1.03%) |
Aug 16, 2011 | 19.51 | 19.74 | 19.44 | 19.50 | 713,891 | -0.19(-0.96%) |
Aug 15, 2011 | 19.70 | 20.19 | 19.61 | 19.69 | 542,658 | -0.08(-0.40%) |
Aug 12, 2011 | 19.51 | 19.77 | 19.40 | 19.77 | 666,865 | +0.27(+1.38%) |
Aug 11, 2011 | 19.43 | 19.53 | 19.13 | 19.50 | 926,219 | +0.05(+0.26%) |
Aug 10, 2011 | 19.57 | 19.70 | 19.09 | 19.45 | 1,121,793 | -0.35(-1.77%) |
Aug 09, 2011 | 18.86 | 19.80 | 18.85 | 19.80 | 2,058,238 | +1.04(+5.54%) |
Aug 08, 2011 | 18.50 | 19.29 | 18.50 | 18.76 | 1,626,166 | -0.95(-4.82%) |
Aug 05, 2011 | 19.72 | 19.92 | 19.22 | 19.71 | 943,621 | -0.09(-0.45%) |
Aug 04, 2011 | 20.36 | 20.36 | 19.76 | 19.80 | 988,297 | -0.63(-3.08%) |
Aug 03, 2011 | 19.94 | 20.59 | 19.82 | 20.43 | 1,339,193 | +0.62(+3.13%) |
Aug 02, 2011 | 20.36 | 20.44 | 19.73 | 19.81 | 1,526,813 | -0.73(-3.55%) |
Jul 29, 2011 | 20.54 | 20.74 | 20.26 | 20.54 | 860,236 | +0.03(+0.15%) |
Jul 28, 2011 | 20.69 | 20.73 | 20.44 | 20.51 | 735,295 | -0.13(-0.63%) |
Jul 27, 2011 | 21.21 | 21.36 | 20.60 | 20.64 | 996,604 | -0.86(-4.00%) |
Jul 26, 2011 | 21.58 | 21.69 | 21.29 | 21.50 | 683,011 | +0.14(+0.66%) |
Jul 25, 2011 | 21.45 | 21.55 | 21.07 | 21.36 | 614,129 | -0.09(-0.42%) |
Jul 22, 2011 | 22.01 | 21.60 | 21.23 | 21.45 | 2,200,431 | -0.68(-3.07%) |
Jul 21, 2011 | 22.23 | 22.36 | 22.05 | 22.13 | 961,229 | -0.07(-0.32%) |
Jul 20, 2011 | 22.40 | 22.75 | 22.15 | 22.20 | 609,398 | -0.20(-0.89%) |
Jul 19, 2011 | 22.39 | 22.76 | 22.28 | 22.40 | 1,137,675 | +0.16(+0.72%) |
Jul 18, 2011 | 22.10 | 22.27 | 21.98 | 22.24 | 441,612 | +0.13(+0.59%) |
Jul 15, 2011 | 22.26 | 22.41 | 21.99 | 22.11 | 592,640 | -0.33(-1.47%) |
Jul 14, 2011 | 22.85 | 22.85 | 22.30 | 22.44 | 486,508 | -0.16(-0.71%) |
Jul 13, 2011 | 23.07 | 23.15 | 22.58 | 22.60 | 903,379 | -0.55(-2.38%) |
Jul 12, 2011 | 22.44 | 23.15 | 22.39 | 23.15 | 584,575 | +0.66(+2.93%) |
Jul 11, 2011 | 23.00 | 23.00 | 22.32 | 22.49 | 275,642 | -0.50(-2.17%) |
Jul 08, 2011 | 23.09 | 23.10 | 22.55 | 22.99 | 331,858 | -0.22(-0.95%) |
Jul 07, 2011 | 23.30 | 23.58 | 23.19 | 23.21 | 340,963 | -0.09(-0.39%) |
Jul 06, 2011 | 23.00 | 23.30 | 22.88 | 23.30 | 797,638 | +0.29(+1.26%) |
Jul 05, 2011 | 23.42 | 23.60 | 22.95 | 23.01 | 886,543 | -0.45(-1.92%) |
Jul 04, 2011 | 24.11 | 24.30 | 23.40 | 23.46 | 733,569 | -0.35(-1.47%) |
Jun 30, 2011 | 23.14 | 23.86 | 22.88 | 23.81 | 906,491 | +0.79(+3.43%) |
Jun 29, 2011 | 22.50 | 23.23 | 22.45 | 23.02 | 1,036,843 | +0.58(+2.58%) |
Jun 28, 2011 | 22.24 | 22.48 | 22.07 | 22.44 | 593,953 | +0.21(+0.94%) |
Jun 27, 2011 | 22.09 | 22.34 | 22.07 | 22.23 | 366,574 | +0.15(+0.68%) |
Jun 24, 2011 | 22.06 | 22.31 | 22.02 | 22.08 | 361,730 | -0.03(-0.14%) |
Jun 23, 2011 | 21.90 | 22.14 | 21.90 | 22.11 | 360,161 | +0.03(+0.14%) |
Jun 22, 2011 | 21.80 | 22.13 | 21.71 | 22.08 | 795,635 | +0.25(+1.15%) |
Jun 21, 2011 | 21.74 | 21.95 | 21.68 | 21.83 | 628,591 | +0.09(+0.41%) |
Jun 20, 2011 | 21.32 | 21.74 | 21.58 | 21.74 | 481,460 | +0.34(+1.59%) |
Jun 17, 2011 | 21.70 | 21.82 | 21.40 | 21.40 | 1,701,296 | -0.25(-1.15%) |
Jun 16, 2011 | 21.72 | 21.76 | 21.63 | 21.65 | 478,985 | -0.14(-0.64%) |
Jun 15, 2011 | 21.61 | 22.06 | 21.61 | 21.79 | 617,072 | -0.07(-0.32%) |
Jun 14, 2011 | 21.87 | 21.98 | 21.78 | 21.86 | 813,505 | -0.06(-0.27%) |
Jun 13, 2011 | 21.99 | 22.18 | 21.87 | 21.92 | 910,381 | -0.26(-1.17%) |
Jun 10, 2011 | 22.06 | 22.28 | 22.01 | 22.18 | 491,457 | -0.03(-0.14%) |
Jun 09, 2011 | 22.27 | 22.32 | 21.95 | 22.21 | 907,135 | -0.13(-0.58%) |
Jun 08, 2011 | 22.25 | 22.49 | 22.25 | 22.34 | 359,171 | -0.04(-0.18%) |
Jun 07, 2011 | 22.33 | 22.63 | 22.26 | 22.38 | 584,189 | -0.06(-0.27%) |
Jun 06, 2011 | 22.57 | 22.70 | 22.31 | 22.44 | 789,459 | -0.13(-0.58%) |
Jun 03, 2011 | 22.55 | 22.74 | 22.31 | 22.57 | 292,576 | +1.77(+8.51%) |
May 24, 2011 | 20.53 | 20.81 | 20.53 | 20.80 | 657,348 | -0.01(-0.05%) |
May 20, 2011 | 20.83 | 20.89 | 20.73 | 20.81 | 1,106,543 | -0.02(-0.10%) |
May 19, 2011 | 20.55 | 20.85 | 20.51 | 20.83 | 396,542 | +0.28(+1.36%) |
May 18, 2011 | 20.76 | 20.84 | 20.55 | 20.55 | 321,852 | -0.16(-0.77%) |
May 17, 2011 | 20.50 | 20.78 | 20.36 | 20.71 | 4,044,932 | +0.20(+0.98%) |
May 16, 2011 | 20.53 | 20.80 | 20.47 | 20.51 | 283,264 | -0.19(-0.92%) |
May 13, 2011 | 20.80 | 20.90 | 20.64 | 20.70 | 221,974 | -0.12(-0.58%) |
May 12, 2011 | 20.75 | 20.88 | 20.49 | 20.82 | 682,924 | -0.01(-0.05%) |
May 11, 2011 | 20.65 | 20.93 | 20.62 | 20.83 | 468,077 | +0.09(+0.43%) |
May 10, 2011 | 20.50 | 20.80 | 20.50 | 20.74 | 390,550 | +0.25(+1.22%) |
May 09, 2011 | 20.00 | 20.51 | 20.00 | 20.49 | 235,432 | +0.44(+2.19%) |
May 06, 2011 | 19.90 | 20.14 | 19.90 | 20.05 | 446,768 | +0.14(+0.70%) |
May 05, 2011 | 20.08 | 20.13 | 19.75 | 19.91 | 1,029,192 | -0.28(-1.39%) |
May 04, 2011 | 20.40 | 20.40 | 20.05 | 20.19 | 282,938 | -0.19(-0.93%) |
May 03, 2011 | 20.63 | 20.81 | 20.24 | 20.38 | 552,002 | -0.34(-1.64%) |
May 02, 2011 | 20.73 | 20.79 | 20.59 | 20.72 | 742,855 | +0.02(+0.10%) |
Apr 29, 2011 | 20.60 | 21.05 | 20.60 | 20.70 | 697,347 | -0.01(-0.05%) |
Apr 28, 2011 | 20.00 | 20.76 | 19.92 | 20.71 | 967,415 | +0.69(+3.45%) |
Apr 27, 2011 | 20.35 | 20.48 | 20.01 | 20.02 | 655,967 | -0.45(-2.20%) |
Apr 26, 2011 | 20.70 | 20.86 | 20.30 | 20.47 | 545,098 | -0.24(-1.16%) |
Apr 25, 2011 | 20.30 | 20.92 | 20.49 | 20.71 | 416,581 | +0.41(+2.02%) |
Apr 21, 2011 | 20.35 | 20.45 | 20.25 | 20.30 | 478,237 | +0.00(+0.00%) |
Apr 20, 2011 | 20.69 | 20.89 | 20.11 | 20.30 | 1,009,746 | -0.51(-2.45%) |
Apr 19, 2011 | 20.65 | 20.99 | 20.50 | 20.81 | 703,130 | +0.16(+0.77%) |
Apr 18, 2011 | 20.59 | 20.71 | 20.29 | 20.65 | 382,676 | -0.11(-0.53%) |
Apr 15, 2011 | 20.81 | 21.04 | 20.71 | 20.76 | 418,627 | -0.08(-0.38%) |
Apr 14, 2011 | 20.35 | 20.87 | 20.30 | 20.84 | 559,918 | +0.54(+2.66%) |
Apr 13, 2011 | 20.20 | 20.36 | 20.00 | 20.30 | 835,898 | +0.09(+0.45%) |
Apr 12, 2011 | 19.97 | 20.27 | 19.95 | 20.21 | 863,206 | +0.16(+0.80%) |
Apr 11, 2011 | 20.13 | 20.34 | 19.93 | 20.05 | 450,253 | -0.13(-0.64%) |
Apr 08, 2011 | 20.21 | 20.32 | 20.11 | 20.18 | 740,241 | +0.00(+0.00%) |
Apr 07, 2011 | 20.53 | 20.55 | 20.10 | 20.18 | 495,036 | -0.48(-2.32%) |
Apr 06, 2011 | 20.70 | 20.81 | 20.49 | 20.66 | 462,407 | -0.04(-0.19%) |
Apr 05, 2011 | 20.95 | 21.03 | 20.67 | 20.70 | 379,218 | -0.26(-1.24%) |
Apr 04, 2011 | 20.90 | 21.17 | 20.83 | 20.96 | 629,317 | +0.08(+0.38%) |