Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.41 | 20.14 | 19.41 | 19.80 | 2,000 | +0.40(+2.06%) |
Feb 28, 2012 | 20.29 | 20.29 | 19.40 | 19.40 | 1,400 | +0.15(+0.81%) |
Feb 27, 2012 | 19.22 | 19.29 | 19.12 | 19.25 | 6,550 | +0.05(+0.23%) |
Feb 24, 2012 | 19.16 | 19.21 | 19.11 | 19.20 | 23,242 | +0.05(+0.26%) |
Feb 23, 2012 | 19.72 | 20.38 | 19.15 | 19.15 | 9,530 | -1.15(-5.67%) |
Feb 22, 2012 | 20.49 | 20.50 | 20.06 | 20.30 | 33,917 | +0.21(+1.05%) |
Feb 21, 2012 | 19.89 | 20.09 | 19.60 | 20.09 | 60,424 | -0.02(-0.10%) |
Feb 17, 2012 | 19.20 | 20.27 | 19.15 | 20.11 | 7,600 | +0.95(+4.96%) |
Feb 16, 2012 | 19.11 | 19.33 | 19.11 | 19.16 | 11,070 | +0.02(+0.10%) |
Feb 15, 2012 | 19.17 | 19.44 | 19.11 | 19.14 | 14,366 | -0.16(-0.83%) |
Feb 14, 2012 | 19.05 | 19.39 | 19.05 | 19.30 | 24,570 | -0.04(-0.21%) |
Feb 13, 2012 | 19.62 | 19.76 | 19.15 | 19.34 | 7,770 | -1.12(-5.47%) |
Feb 10, 2012 | 18.52 | 20.49 | 18.52 | 20.46 | 237,076 | +1.65(+8.77%) |
Feb 09, 2012 | 18.55 | 18.84 | 18.55 | 18.81 | 3,200 | +0.19(+1.02%) |
Feb 08, 2012 | 19.77 | 19.77 | 18.62 | 18.62 | 1,300 | -0.23(-1.22%) |
Feb 07, 2012 | 18.77 | 18.85 | 18.77 | 18.85 | 16,084 | -0.08(-0.45%) |
Feb 06, 2012 | 18.83 | 18.97 | 18.83 | 18.93 | 1,875 | +0.22(+1.17%) |
Feb 03, 2012 | 18.72 | 18.84 | 18.70 | 18.72 | 1,000 | +0.10(+0.52%) |
Feb 02, 2012 | 18.70 | 18.70 | 18.62 | 18.62 | 1,735 | -0.05(-0.27%) |
Feb 01, 2012 | 18.67 | 18.67 | 18.67 | 18.67 | 1,600 | +0.12(+0.65%) |
Jan 31, 2012 | 18.49 | 18.60 | 18.49 | 18.55 | 4,000 | +0.19(+1.03%) |
Jan 30, 2012 | 18.54 | 18.54 | 18.36 | 18.36 | 5,005 | -0.34(-1.82%) |
Jan 27, 2012 | 18.63 | 18.71 | 18.62 | 18.70 | 1,575 | -0.07(-0.35%) |
Jan 26, 2012 | 18.87 | 18.89 | 18.75 | 18.77 | 2,100 | +0.17(+0.89%) |
Jan 25, 2012 | 18.53 | 18.71 | 18.53 | 18.60 | 3,549 | -0.08(-0.42%) |
Jan 24, 2012 | 18.31 | 18.68 | 18.31 | 18.68 | 4,379 | +0.29(+1.58%) |
Jan 23, 2012 | 18.39 | 18.46 | 18.39 | 18.39 | 4,460 | +0.18(+0.97%) |
Jan 20, 2012 | 18.16 | 18.21 | 18.10 | 18.21 | 1,663 | +0.08(+0.42%) |
Jan 18, 2012 | 18.10 | 18.14 | 18.14 | 18.14 | 1,000 | -0.09(-0.51%) |
Jan 17, 2012 | 18.27 | 18.27 | 18.22 | 18.23 | 760 | +0.18(+1.00%) |
Jan 12, 2012 | 18.07 | 18.05 | 18.05 | 18.05 | 1,000 | -0.62(-3.32%) |
Jan 11, 2012 | 18.54 | 18.67 | 18.54 | 18.67 | 900 | -0.04(-0.21%) |
Jan 10, 2012 | 18.56 | 18.71 | 18.51 | 18.71 | 6,180 | +0.02(+0.11%) |
Jan 09, 2012 | 18.41 | 18.69 | 18.39 | 18.69 | 17,329 | +0.25(+1.36%) |
Jan 06, 2012 | 18.46 | 18.46 | 18.44 | 18.44 | 5,100 | +0.09(+0.49%) |
Jan 05, 2012 | 18.76 | 18.76 | 18.29 | 18.35 | 40,554 | -0.62(-3.27%) |
Jan 04, 2012 | 18.97 | 18.97 | 18.97 | 18.97 | 1,450 | +0.26(+1.39%) |
Dec 30, 2011 | 18.71 | 18.71 | 18.71 | 18.71 | 2,000 | +0.08(+0.43%) |
Dec 29, 2011 | 18.66 | 18.69 | 18.63 | 18.63 | 1,000 | -0.07(-0.37%) |
Dec 28, 2011 | 18.77 | 18.77 | 18.51 | 18.70 | 5,900 | +0.10(+0.54%) |
Dec 27, 2011 | 18.36 | 18.67 | 18.36 | 18.60 | 3,100 | +0.27(+1.47%) |
Dec 23, 2011 | 18.20 | 18.41 | 18.14 | 18.33 | 4,620 | +0.13(+0.71%) |
Dec 21, 2011 | 17.89 | 18.26 | 17.89 | 18.20 | 3,800 | +0.05(+0.27%) |
Dec 20, 2011 | 18.13 | 18.19 | 18.13 | 18.15 | 2,400 | +0.27(+1.49%) |
Dec 19, 2011 | 17.85 | 17.95 | 17.71 | 17.88 | 5,196 | +0.32(+1.85%) |
Dec 16, 2011 | 17.56 | 17.57 | 17.56 | 17.56 | 800 | +0.24(+1.39%) |
Dec 15, 2011 | 17.34 | 17.34 | 16.66 | 17.32 | 10,301 | -0.07(-0.40%) |
Dec 14, 2011 | 17.43 | 17.43 | 17.25 | 17.39 | 7,900 | -0.44(-2.47%) |
Dec 13, 2011 | 17.85 | 17.85 | 17.78 | 17.83 | 3,200 | +0.08(+0.45%) |
Dec 12, 2011 | 17.80 | 17.80 | 17.72 | 17.75 | 600 | +0.01(+0.06%) |
Dec 09, 2011 | 17.90 | 17.90 | 17.71 | 17.74 | 6,950 | -0.24(-1.33%) |
Dec 08, 2011 | 17.75 | 18.07 | 17.75 | 17.98 | 2,613 | +0.13(+0.73%) |
Dec 07, 2011 | 17.75 | 17.85 | 17.75 | 17.85 | 2,290 | -0.29(-1.60%) |
Dec 06, 2011 | 17.97 | 18.14 | 17.96 | 18.14 | 1,657 | +0.08(+0.44%) |
Dec 05, 2011 | 18.11 | 18.33 | 17.88 | 18.06 | 9,560 | -0.04(-0.22%) |
Dec 02, 2011 | 18.15 | 18.24 | 17.98 | 18.10 | 2,452 | +0.20(+1.10%) |
Dec 01, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.12(-0.67%) |
Nov 30, 2011 | 18.05 | 18.13 | 17.98 | 18.02 | 6,000 | +0.12(+0.69%) |
Nov 29, 2011 | 17.88 | 17.92 | 17.77 | 17.90 | 11,968 | +0.22(+1.24%) |
Nov 28, 2011 | 17.84 | 17.88 | 17.57 | 17.68 | 16,544 | -0.41(-2.27%) |
Nov 25, 2011 | 18.09 | 18.09 | 18.09 | 18.09 | 105 | +0.49(+2.78%) |
Nov 23, 2011 | 17.80 | 17.80 | 17.56 | 17.60 | 19,988 | -0.40(-2.22%) |
Nov 22, 2011 | 17.97 | 18.10 | 17.89 | 18.00 | 5,082 | -0.18(-0.98%) |
Nov 21, 2011 | 18.13 | 18.25 | 18.00 | 18.18 | 11,044 | -0.06(-0.34%) |
Nov 18, 2011 | 18.46 | 18.46 | 18.05 | 18.24 | 6,093 | -0.26(-1.41%) |
Nov 17, 2011 | 18.58 | 18.58 | 18.50 | 18.50 | 1,400 | -0.20(-1.08%) |
Nov 16, 2011 | 18.78 | 18.88 | 18.64 | 18.70 | 1,429 | -0.05(-0.26%) |
Nov 15, 2011 | 18.97 | 18.97 | 18.75 | 18.75 | 2,000 | -0.15(-0.79%) |
Nov 14, 2011 | 18.94 | 19.02 | 18.65 | 18.90 | 33,790 | +0.17(+0.90%) |
Nov 11, 2011 | 18.73 | 18.74 | 18.73 | 18.73 | 700 | -0.16(-0.85%) |
Nov 10, 2011 | 19.28 | 19.40 | 18.89 | 18.89 | 3,800 | -0.48(-2.48%) |
Nov 09, 2011 | 19.35 | 19.45 | 19.35 | 19.37 | 570 | -0.36(-1.82%) |
Nov 08, 2011 | 19.62 | 19.73 | 19.40 | 19.73 | 1,805 | +0.15(+0.77%) |
Nov 07, 2011 | 19.47 | 20.03 | 19.33 | 19.58 | 6,911 | +0.08(+0.43%) |
Nov 04, 2011 | 19.42 | 19.50 | 19.42 | 19.50 | 1,250 | -0.00(-0.02%) |
Nov 03, 2011 | 19.61 | 19.61 | 19.50 | 19.50 | 500 | +0.03(+0.15%) |
Nov 02, 2011 | 19.55 | 19.63 | 19.47 | 19.47 | 4,400 | +0.39(+2.03%) |
Nov 01, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | -0.26(-1.33%) |
Oct 31, 2011 | 19.46 | 19.58 | 19.34 | 19.34 | 8,680 | -0.25(-1.28%) |
Oct 28, 2011 | 19.86 | 20.03 | 19.59 | 19.59 | 2,500 | -0.44(-2.20%) |
Oct 27, 2011 | 19.76 | 20.03 | 19.76 | 20.03 | 1,283 | +0.58(+2.98%) |
Oct 26, 2011 | 19.70 | 19.70 | 19.45 | 19.45 | 300 | -0.31(-1.59%) |
Oct 25, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 175 | +0.01(+0.03%) |
Oct 24, 2011 | 19.64 | 19.80 | 19.58 | 19.76 | 3,100 | +0.31(+1.58%) |
Oct 21, 2011 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | -0.05(-0.24%) |
Oct 20, 2011 | 19.40 | 19.50 | 19.40 | 19.50 | 60,850 | -0.00(-0.02%) |
Oct 19, 2011 | 19.50 | 19.51 | 19.50 | 19.50 | 5,200 | -0.09(-0.46%) |
Oct 18, 2011 | 19.64 | 19.64 | 19.50 | 19.59 | 1,700 | -0.11(-0.56%) |
Oct 17, 2011 | 19.75 | 19.79 | 19.65 | 19.70 | 9,650 | +0.11(+0.59%) |
Oct 14, 2011 | 19.89 | 19.89 | 19.53 | 19.59 | 4,195 | +0.37(+1.90%) |
Oct 13, 2011 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | -0.09(-0.47%) |
Oct 12, 2011 | 19.41 | 19.41 | 19.31 | 19.31 | 1,029 | -0.10(-0.52%) |
Oct 11, 2011 | 18.52 | 19.70 | 18.52 | 19.41 | 10,232 | +0.79(+4.24%) |
Oct 10, 2011 | 18.62 | 18.62 | 18.62 | 18.62 | 200 | +0.26(+1.42%) |
Oct 07, 2011 | 18.36 | 18.36 | 18.36 | 18.36 | 300 | -0.30(-1.61%) |
Oct 06, 2011 | 18.97 | 18.97 | 18.46 | 18.66 | 3,150 | +0.13(+0.70%) |
Oct 05, 2011 | 18.50 | 18.53 | 18.47 | 18.53 | 1,695 | +0.36(+1.98%) |
Oct 04, 2011 | 18.16 | 18.22 | 18.14 | 18.17 | 20,129 | -0.18(-0.98%) |
Oct 03, 2011 | 18.03 | 18.47 | 18.02 | 18.35 | 5,739 | -0.17(-0.92%) |
Sep 30, 2011 | 18.61 | 18.70 | 18.52 | 18.52 | 1,144 | -1.00(-5.12%) |
Sep 29, 2011 | 19.33 | 19.52 | 19.33 | 19.52 | 450 | +0.01(+0.05%) |
Sep 28, 2011 | 19.40 | 19.51 | 19.40 | 19.51 | 700 | +0.09(+0.46%) |
Sep 27, 2011 | 19.71 | 19.78 | 19.42 | 19.42 | 1,660 | +0.05(+0.26%) |
Sep 26, 2011 | 19.30 | 19.47 | 19.30 | 19.37 | 3,100 | +0.00(+0.00%) |
Sep 23, 2011 | 19.33 | 19.37 | 19.26 | 19.37 | 450 | -0.31(-1.57%) |
Sep 22, 2011 | 19.79 | 19.79 | 19.21 | 19.68 | 6,199 | -0.75(-3.67%) |
Sep 21, 2011 | 20.50 | 20.50 | 20.36 | 20.43 | 2,000 | -0.20(-0.97%) |
Sep 20, 2011 | 21.08 | 21.08 | 20.63 | 20.63 | 7,049 | -0.08(-0.39%) |
Sep 19, 2011 | 20.74 | 20.87 | 20.71 | 20.71 | 1,580 | -0.29(-1.38%) |
Sep 16, 2011 | 21.20 | 21.20 | 21.00 | 21.00 | 1,204 | -0.20(-0.94%) |
Sep 15, 2011 | 21.23 | 21.23 | 21.20 | 21.20 | 300 | -0.21(-0.99%) |
Sep 14, 2011 | 21.42 | 21.57 | 21.36 | 21.41 | 2,800 | -0.28(-1.29%) |
Sep 13, 2011 | 21.88 | 21.92 | 21.46 | 21.69 | 7,336 | -0.18(-0.82%) |
Sep 12, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 5,551 | +0.07(+0.32%) |
Sep 09, 2011 | 21.94 | 21.94 | 21.73 | 21.80 | 7,400 | -0.03(-0.14%) |
Sep 08, 2011 | 22.17 | 22.17 | 21.77 | 21.83 | 6,498 | -0.38(-1.71%) |
Sep 07, 2011 | 22.43 | 22.44 | 22.13 | 22.21 | 8,987 | +0.12(+0.54%) |
Sep 06, 2011 | 22.29 | 22.40 | 21.95 | 22.09 | 27,427 | -0.38(-1.69%) |
Sep 02, 2011 | 22.15 | 22.62 | 22.04 | 22.47 | 7,840 | +0.12(+0.54%) |
Sep 01, 2011 | 22.49 | 22.59 | 22.33 | 22.35 | 4,431 | -0.40(-1.76%) |
Aug 31, 2011 | 22.80 | 22.93 | 22.75 | 22.75 | 5,400 | -0.14(-0.61%) |
Aug 30, 2011 | 22.52 | 22.89 | 22.52 | 22.89 | 77,865 | +0.01(+0.03%) |
Aug 29, 2011 | 22.71 | 22.89 | 22.65 | 22.88 | 14,292 | +0.24(+1.08%) |
Aug 26, 2011 | 22.25 | 22.65 | 21.91 | 22.64 | 5,520 | +0.43(+1.94%) |
Aug 25, 2011 | 22.00 | 22.21 | 21.83 | 22.21 | 6,555 | +0.09(+0.41%) |
Aug 24, 2011 | 22.39 | 22.39 | 22.00 | 22.12 | 3,860 | -0.23(-1.03%) |
Aug 23, 2011 | 22.07 | 22.35 | 22.00 | 22.35 | 8,350 | +0.35(+1.59%) |
Aug 22, 2011 | 21.98 | 22.23 | 21.91 | 22.00 | 2,468 | +0.10(+0.46%) |
Aug 19, 2011 | 21.47 | 21.90 | 21.47 | 21.90 | 3,289 | +0.37(+1.72%) |
Aug 18, 2011 | 21.54 | 21.63 | 21.39 | 21.53 | 5,624 | -0.22(-1.01%) |
Aug 17, 2011 | 21.79 | 21.80 | 21.75 | 21.75 | 1,173 | +0.31(+1.46%) |
Aug 16, 2011 | 21.20 | 21.44 | 21.20 | 21.44 | 203 | +0.13(+0.59%) |
Aug 15, 2011 | 21.36 | 21.37 | 21.30 | 21.31 | 2,652 | +0.10(+0.48%) |
Aug 12, 2011 | 21.25 | 21.31 | 21.03 | 21.21 | 5,417 | +0.08(+0.39%) |
Aug 11, 2011 | 20.81 | 21.37 | 20.81 | 21.13 | 2,665 | +0.56(+2.71%) |
Aug 10, 2011 | 20.53 | 20.67 | 20.50 | 20.57 | 5,745 | +0.23(+1.13%) |
Aug 09, 2011 | 20.35 | 20.93 | 20.28 | 20.34 | 9,290 | -0.01(-0.07%) |
Aug 08, 2011 | 20.52 | 20.52 | 20.35 | 20.35 | 8,178 | -0.62(-2.94%) |
Aug 05, 2011 | 20.92 | 21.06 | 20.72 | 20.97 | 10,713 | -0.02(-0.10%) |
Aug 04, 2011 | 21.10 | 21.22 | 20.98 | 20.99 | 3,702 | -0.32(-1.51%) |
Aug 03, 2011 | 21.50 | 21.50 | 21.31 | 21.31 | 2,608 | -0.42(-1.93%) |
Aug 02, 2011 | 21.21 | 21.84 | 21.21 | 21.73 | 6,600 | +0.46(+2.16%) |
Aug 01, 2011 | 21.28 | 21.29 | 21.19 | 21.27 | 6,650 | +0.31(+1.48%) |
Jul 29, 2011 | 21.16 | 21.16 | 20.96 | 20.96 | 3,429 | -0.39(-1.83%) |
Jul 28, 2011 | 21.73 | 21.73 | 21.35 | 21.35 | 2,600 | -0.40(-1.84%) |
Jul 27, 2011 | 21.55 | 21.75 | 21.55 | 21.75 | 1,700 | +0.18(+0.85%) |
Jul 26, 2011 | 21.50 | 21.58 | 21.44 | 21.57 | 6,075 | +0.28(+1.30%) |
Jul 25, 2011 | 21.49 | 21.49 | 21.09 | 21.29 | 26,205 | -0.32(-1.46%) |
Jul 22, 2011 | 21.55 | 21.61 | 21.55 | 21.61 | 2,000 | +0.22(+1.01%) |
Jul 21, 2011 | 21.40 | 21.40 | 21.11 | 21.39 | 4,920 | +0.05(+0.23%) |
Jul 20, 2011 | 21.56 | 21.56 | 21.34 | 21.34 | 3,000 | -0.26(-1.20%) |
Jul 19, 2011 | 21.49 | 21.72 | 21.47 | 21.60 | 7,522 | +0.28(+1.31%) |
Jul 18, 2011 | 21.03 | 21.32 | 20.96 | 21.32 | 12,740 | +0.03(+0.14%) |
Jul 15, 2011 | 21.46 | 21.57 | 21.29 | 21.29 | 2,260 | -0.05(-0.23%) |
Jul 14, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 252 | +0.09(+0.44%) |
Jul 13, 2011 | 21.04 | 21.40 | 21.04 | 21.25 | 36,428 | +0.45(+2.14%) |
Jul 12, 2011 | 20.57 | 20.80 | 20.48 | 20.80 | 5,437 | +0.43(+2.11%) |
Jul 11, 2011 | 20.53 | 20.53 | 20.29 | 20.37 | 23,775 | -0.20(-0.96%) |
Jul 08, 2011 | 20.33 | 20.66 | 20.16 | 20.57 | 15,858 | +0.32(+1.60%) |
Jul 07, 2011 | 20.29 | 20.37 | 20.15 | 20.24 | 29,911 | +0.18(+0.89%) |
Jul 06, 2011 | 19.92 | 20.16 | 19.87 | 20.07 | 6,275 | -0.04(-0.17%) |
Jul 05, 2011 | 20.17 | 20.37 | 19.94 | 20.10 | 12,076 | +0.18(+0.90%) |
Jul 01, 2011 | 19.48 | 20.35 | 19.48 | 19.92 | 21,812 | +0.47(+2.42%) |
Jun 30, 2011 | 20.11 | 20.25 | 19.28 | 19.45 | 42,335 | -1.10(-5.35%) |
Jun 29, 2011 | 20.77 | 20.85 | 20.49 | 20.55 | 13,274 | -0.05(-0.24%) |
Jun 28, 2011 | 20.36 | 20.60 | 20.28 | 20.60 | 10,400 | +0.64(+3.21%) |
Jun 27, 2011 | 19.95 | 20.01 | 19.87 | 19.96 | 5,059 | -0.04(-0.19%) |
Jun 24, 2011 | 20.07 | 20.37 | 20.00 | 20.00 | 17,857 | -0.37(-1.83%) |
Jun 23, 2011 | 20.26 | 20.42 | 19.90 | 20.37 | 95,381 | -0.04(-0.20%) |
Jun 22, 2011 | 20.96 | 20.96 | 20.30 | 20.41 | 28,742 | -0.73(-3.45%) |
Jun 21, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 200 | +0.39(+1.88%) |
Jun 20, 2011 | 20.75 | 20.75 | 20.67 | 20.75 | 4,180 | +0.05(+0.24%) |
Jun 17, 2011 | 21.12 | 21.12 | 20.47 | 20.70 | 26,498 | +0.17(+0.83%) |
Jun 16, 2011 | 20.68 | 21.12 | 20.52 | 20.53 | 6,475 | -0.31(-1.49%) |
Jun 15, 2011 | 21.23 | 21.24 | 20.64 | 20.84 | 8,922 | -0.20(-0.95%) |
Jun 14, 2011 | 21.49 | 21.49 | 21.04 | 21.04 | 10,422 | -0.45(-2.09%) |
Jun 13, 2011 | 21.73 | 21.73 | 21.30 | 21.49 | 28,850 | -0.01(-0.05%) |
Jun 10, 2011 | 21.58 | 21.64 | 21.48 | 21.50 | 8,464 | -0.23(-1.06%) |
Jun 09, 2011 | 21.91 | 21.97 | 20.19 | 21.73 | 19,302 | +0.12(+0.56%) |
Jun 08, 2011 | 21.40 | 21.75 | 21.26 | 21.61 | 19,050 | +0.36(+1.69%) |
Jun 07, 2011 | 21.27 | 21.58 | 21.20 | 21.25 | 5,000 | +0.15(+0.71%) |
Jun 06, 2011 | 21.56 | 21.56 | 21.10 | 21.10 | 36,510 | -0.51(-2.36%) |
Jun 03, 2011 | 21.73 | 21.90 | 21.53 | 21.61 | 6,290 | +0.65(+3.10%) |
May 24, 2011 | 21.19 | 21.46 | 20.80 | 20.96 | 12,019 | -0.09(-0.43%) |
May 23, 2011 | 21.23 | 21.23 | 20.80 | 21.05 | 5,782 | -0.15(-0.71%) |
May 20, 2011 | 21.16 | 21.65 | 20.79 | 21.20 | 15,840 | +0.19(+0.89%) |
May 19, 2011 | 21.64 | 21.64 | 21.01 | 21.01 | 12,317 | -0.45(-2.09%) |
May 18, 2011 | 21.09 | 21.84 | 20.32 | 21.46 | 4,974 | +0.95(+4.63%) |
May 17, 2011 | 20.08 | 20.61 | 20.04 | 20.51 | 1,827 | +0.34(+1.69%) |
May 16, 2011 | 20.29 | 20.29 | 20.14 | 20.17 | 2,050 | +0.01(+0.05%) |
May 13, 2011 | 20.18 | 20.18 | 19.97 | 20.16 | 450 | -0.27(-1.32%) |
May 12, 2011 | 19.87 | 20.43 | 19.80 | 20.43 | 5,989 | +0.40(+1.98%) |
May 11, 2011 | 20.70 | 20.76 | 20.01 | 20.03 | 7,269 | -0.94(-4.47%) |
May 10, 2011 | 21.01 | 21.08 | 20.70 | 20.97 | 3,188 | +0.26(+1.26%) |
May 09, 2011 | 20.22 | 20.76 | 20.22 | 20.71 | 600 | +0.61(+3.03%) |
May 06, 2011 | 20.18 | 20.65 | 20.00 | 20.10 | 5,400 | +0.10(+0.49%) |
May 05, 2011 | 20.25 | 20.44 | 20.00 | 20.00 | 12,373 | -0.61(-2.96%) |
May 04, 2011 | 21.06 | 21.06 | 20.52 | 20.61 | 78,006 | -0.48(-2.28%) |
May 03, 2011 | 21.48 | 21.99 | 21.09 | 21.09 | 29,491 | -0.08(-0.38%) |
May 02, 2011 | 21.40 | 21.42 | 21.08 | 21.17 | 9,497 | -0.68(-3.11%) |
Apr 29, 2011 | 21.36 | 21.96 | 20.68 | 21.85 | 2,650 | +1.11(+5.35%) |
Apr 28, 2011 | 21.50 | 21.67 | 20.61 | 20.74 | 13,580 | -0.50(-2.36%) |
Apr 27, 2011 | 20.82 | 21.87 | 20.82 | 21.24 | 6,682 | -0.63(-2.88%) |
Apr 26, 2011 | 21.95 | 22.02 | 21.80 | 21.87 | 2,998 | -0.16(-0.73%) |
Apr 25, 2011 | 21.93 | 22.07 | 21.61 | 22.03 | 26,052 | +0.32(+1.47%) |
Apr 21, 2011 | 21.60 | 21.93 | 21.40 | 21.71 | 14,057 | +0.21(+0.98%) |
Apr 20, 2011 | 21.85 | 21.90 | 21.43 | 21.50 | 11,429 | +0.04(+0.19%) |
Apr 19, 2011 | 21.67 | 21.67 | 21.46 | 21.46 | 3,150 | +0.07(+0.32%) |
Apr 18, 2011 | 21.42 | 21.50 | 21.25 | 21.39 | 9,496 | +0.37(+1.77%) |
Apr 15, 2011 | 21.44 | 21.44 | 20.88 | 21.02 | 1,625 | +0.10(+0.48%) |
Apr 14, 2011 | 21.09 | 21.09 | 20.80 | 20.92 | 4,041 | -0.54(-2.52%) |
Apr 13, 2011 | 21.80 | 21.80 | 21.00 | 21.46 | 1,498 | +0.11(+0.51%) |
Apr 12, 2011 | 21.63 | 21.73 | 21.03 | 21.35 | 3,908 | -0.41(-1.88%) |
Apr 11, 2011 | 21.89 | 21.98 | 21.65 | 21.76 | 2,671 | -0.04(-0.18%) |
Apr 08, 2011 | 21.50 | 21.80 | 21.49 | 21.80 | 3,056 | +0.22(+1.02%) |
Apr 07, 2011 | 21.62 | 21.70 | 21.58 | 21.58 | 10,300 | -0.13(-0.60%) |
Apr 06, 2011 | 22.00 | 22.01 | 21.67 | 21.71 | 6,673 | -0.28(-1.25%) |
Apr 05, 2011 | 21.98 | 22.00 | 21.94 | 21.99 | 8,560 | -0.00(-0.02%) |
Apr 04, 2011 | 22.07 | 22.07 | 21.75 | 21.99 | 5,811 | +0.06(+0.27%) |
Apr 01, 2011 | 22.00 | 22.00 | 21.49 | 21.93 | 2,192 | +0.41(+1.91%) |
Mar 31, 2011 | 21.18 | 21.65 | 21.18 | 21.52 | 7,800 | +0.70(+3.36%) |
Mar 30, 2011 | 21.07 | 21.07 | 20.76 | 20.82 | 8,400 | -0.16(-0.76%) |
Mar 29, 2011 | 21.00 | 21.12 | 20.82 | 20.98 | 13,440 | -0.30(-1.41%) |
Mar 28, 2011 | 21.20 | 21.44 | 20.76 | 21.28 | 3,054 | +0.06(+0.29%) |
Mar 25, 2011 | 21.31 | 21.59 | 21.03 | 21.22 | 75,006 | +0.22(+1.04%) |
Mar 24, 2011 | 20.75 | 21.33 | 20.75 | 21.00 | 22,736 | +0.27(+1.30%) |
Mar 23, 2011 | 20.69 | 20.77 | 20.63 | 20.73 | 2,900 | +0.00(+0.00%) |
Mar 22, 2011 | 20.98 | 21.05 | 20.48 | 20.73 | 5,200 | -0.34(-1.61%) |
Mar 21, 2011 | 20.65 | 21.27 | 20.65 | 21.07 | 74,558 | +0.10(+0.48%) |
Mar 18, 2011 | 20.89 | 21.35 | 20.55 | 20.97 | 35,935 | +0.46(+2.24%) |
Mar 17, 2011 | 19.48 | 21.18 | 19.48 | 20.51 | 1,612 | +1.06(+5.45%) |
Mar 16, 2011 | 19.64 | 20.10 | 18.89 | 19.45 | 82,353 | +0.29(+1.51%) |
Mar 15, 2011 | 19.28 | 20.54 | 18.99 | 19.16 | 6,242 | -1.38(-6.70%) |
Mar 14, 2011 | 20.37 | 20.84 | 20.23 | 20.54 | 4,440 | -0.05(-0.27%) |
Mar 11, 2011 | 20.61 | 20.77 | 20.35 | 20.59 | 12,745 | -0.13(-0.62%) |
Mar 10, 2011 | 21.07 | 21.46 | 20.50 | 20.72 | 6,655 | -0.72(-3.36%) |
Mar 09, 2011 | 21.79 | 21.91 | 21.30 | 21.44 | 7,080 | -0.36(-1.65%) |
Mar 08, 2011 | 21.83 | 21.90 | 21.75 | 21.80 | 12,149 | +0.18(+0.83%) |
Mar 07, 2011 | 22.30 | 22.30 | 21.62 | 21.62 | 8,123 | -0.49(-2.22%) |
Mar 04, 2011 | 22.30 | 22.30 | 21.72 | 22.11 | 7,600 | +0.05(+0.23%) |
Mar 03, 2011 | 22.06 | 22.06 | 21.95 | 22.06 | 1,363 | +0.18(+0.82%) |
Mar 02, 2011 | 21.51 | 22.23 | 21.51 | 21.88 | 3,163 | +0.21(+0.97%) |