Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.23 | 22.31 | 22.21 | 22.27 | 2,214 | -0.01(-0.04%) |
Apr 27, 2012 | 22.15 | 22.28 | 22.15 | 22.28 | 285 | +0.18(+0.83%) |
Apr 26, 2012 | 22.10 | 22.15 | 22.08 | 22.10 | 3,486 | +0.04(+0.16%) |
Apr 25, 2012 | 22.06 | 22.06 | 22.06 | 22.06 | 400 | +0.24(+1.10%) |
Apr 24, 2012 | 21.84 | 21.86 | 21.82 | 21.82 | 1,322 | +0.21(+0.97%) |
Apr 23, 2012 | 21.51 | 21.62 | 21.51 | 21.61 | 2,265 | -0.15(-0.69%) |
Apr 20, 2012 | 21.79 | 21.84 | 21.76 | 21.76 | 2,733 | +0.12(+0.55%) |
Apr 19, 2012 | 21.89 | 21.89 | 21.41 | 21.64 | 4,610 | +0.02(+0.09%) |
Apr 18, 2012 | 21.74 | 21.74 | 21.40 | 21.62 | 1,700 | -0.18(-0.83%) |
Apr 17, 2012 | 21.86 | 21.86 | 21.80 | 21.80 | 4,690 | +0.22(+1.02%) |
Apr 16, 2012 | 21.51 | 21.59 | 21.40 | 21.58 | 2,330 | +0.06(+0.28%) |
Apr 13, 2012 | 21.82 | 21.82 | 21.52 | 21.52 | 2,295 | -0.16(-0.74%) |
Apr 12, 2012 | 21.61 | 21.68 | 21.61 | 21.68 | 2,330 | +0.22(+1.03%) |
Apr 11, 2012 | 21.41 | 21.49 | 21.41 | 21.46 | 3,075 | -0.23(-1.06%) |
Apr 10, 2012 | 22.25 | 22.25 | 21.69 | 21.69 | 6,900 | -0.49(-2.19%) |
Apr 09, 2012 | 22.15 | 22.26 | 22.03 | 22.18 | 5,704 | -0.21(-0.96%) |
Apr 05, 2012 | 22.43 | 22.43 | 22.36 | 22.39 | 8,727 | -0.05(-0.22%) |
Apr 04, 2012 | 22.69 | 22.69 | 22.43 | 22.44 | 2,600 | -0.27(-1.19%) |
Apr 03, 2012 | 22.64 | 22.75 | 22.64 | 22.71 | 1,959 | +0.01(+0.05%) |
Apr 02, 2012 | 22.49 | 22.72 | 22.49 | 22.70 | 16,547 | +0.21(+0.93%) |
Mar 30, 2012 | 22.40 | 22.49 | 22.40 | 22.49 | 550 | +0.16(+0.72%) |
Mar 29, 2012 | 22.33 | 22.33 | 22.33 | 22.33 | 350 | -0.01(-0.04%) |
Mar 28, 2012 | 22.45 | 22.45 | 22.29 | 22.34 | 4,500 | -0.19(-0.84%) |
Mar 27, 2012 | 22.55 | 22.55 | 22.47 | 22.53 | 1,804 | -0.00(-0.00%) |
Mar 26, 2012 | 22.72 | 22.72 | 22.52 | 22.53 | 900 | +0.15(+0.67%) |
Mar 23, 2012 | 22.19 | 22.38 | 22.14 | 22.38 | 575 | +0.18(+0.81%) |
Mar 22, 2012 | 22.63 | 22.63 | 22.20 | 22.20 | 6,800 | -0.29(-1.29%) |
Mar 21, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 200 | -0.06(-0.27%) |
Mar 20, 2012 | 22.51 | 22.55 | 22.46 | 22.55 | 2,200 | -0.10(-0.44%) |
Mar 19, 2012 | 22.51 | 22.68 | 22.51 | 22.65 | 10,810 | +0.20(+0.89%) |
Mar 16, 2012 | 22.85 | 22.85 | 22.45 | 22.45 | 1,275 | -0.17(-0.75%) |
Mar 15, 2012 | 22.83 | 22.83 | 22.59 | 22.62 | 1,000 | +0.06(+0.27%) |
Mar 14, 2012 | 22.60 | 22.62 | 22.48 | 22.56 | 2,460 | -0.00(-0.02%) |
Mar 13, 2012 | 22.51 | 22.56 | 22.50 | 22.56 | 1,138 | +0.19(+0.87%) |
Mar 12, 2012 | 22.36 | 22.37 | 22.36 | 22.37 | 2,450 | -0.09(-0.40%) |
Mar 09, 2012 | 22.37 | 22.48 | 22.37 | 22.46 | 967 | +0.19(+0.85%) |
Mar 08, 2012 | 22.25 | 22.27 | 22.22 | 22.27 | 1,101 | +0.31(+1.41%) |
Mar 07, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 2,500 | +0.23(+1.06%) |
Mar 06, 2012 | 22.05 | 22.05 | 21.73 | 21.73 | 1,200 | -0.37(-1.67%) |
Mar 05, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 600 | -0.08(-0.36%) |
Mar 02, 2012 | 22.25 | 22.25 | 22.18 | 22.18 | 830 | -0.21(-0.94%) |
Mar 01, 2012 | 22.39 | 22.39 | 22.39 | 22.39 | 217 | +0.05(+0.22%) |
Feb 29, 2012 | 22.51 | 22.51 | 22.34 | 22.34 | 3,067 | -0.06(-0.27%) |
Feb 28, 2012 | 22.21 | 22.46 | 22.21 | 22.40 | 2,300 | +0.01(+0.04%) |
Feb 27, 2012 | 22.35 | 22.42 | 22.35 | 22.39 | 1,827 | +0.03(+0.13%) |
Feb 24, 2012 | 22.39 | 22.39 | 22.36 | 22.36 | 4,100 | +0.00(+0.00%) |
Feb 22, 2012 | 22.34 | 22.36 | 22.36 | 22.36 | 3,600 | -0.06(-0.27%) |
Feb 21, 2012 | 22.34 | 22.47 | 22.34 | 22.42 | 3,708 | +0.08(+0.36%) |
Feb 17, 2012 | 22.33 | 22.34 | 22.33 | 22.34 | 2,442 | +0.12(+0.54%) |
Feb 16, 2012 | 22.02 | 22.22 | 21.99 | 22.22 | 2,046 | +0.19(+0.86%) |
Feb 15, 2012 | 22.07 | 22.07 | 22.03 | 22.03 | 2,604 | -0.06(-0.27%) |
Feb 14, 2012 | 22.19 | 22.19 | 22.09 | 22.09 | 1,020 | +0.11(+0.50%) |
Feb 10, 2012 | 21.98 | 21.98 | 21.98 | 21.98 | 4,000 | -0.17(-0.77%) |
Feb 09, 2012 | 22.14 | 22.15 | 22.14 | 22.15 | 1,237 | +0.12(+0.55%) |
Feb 08, 2012 | 22.26 | 22.26 | 21.93 | 22.03 | 3,825 | -0.31(-1.39%) |
Feb 07, 2012 | 22.39 | 22.39 | 22.22 | 22.34 | 900 | +0.14(+0.63%) |
Feb 06, 2012 | 22.49 | 22.49 | 22.18 | 22.20 | 1,738 | -0.16(-0.74%) |
Feb 03, 2012 | 22.23 | 22.39 | 22.23 | 22.36 | 2,560 | +0.30(+1.38%) |
Feb 02, 2012 | 22.09 | 22.09 | 22.06 | 22.06 | 800 | +0.14(+0.65%) |
Feb 01, 2012 | 21.69 | 21.95 | 21.69 | 21.92 | 8,498 | +0.31(+1.42%) |
Jan 31, 2012 | 21.70 | 21.70 | 21.61 | 21.61 | 370 | +0.02(+0.09%) |
Jan 30, 2012 | 21.69 | 21.69 | 21.49 | 21.59 | 1,011 | +0.02(+0.09%) |
Jan 27, 2012 | 21.61 | 21.61 | 21.57 | 21.57 | 1,000 | -0.17(-0.78%) |
Jan 26, 2012 | 21.84 | 21.84 | 21.74 | 21.74 | 1,980 | -0.03(-0.13%) |
Jan 25, 2012 | 21.79 | 22.81 | 21.77 | 21.77 | 4,900 | +0.23(+1.06%) |
Jan 24, 2012 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | +0.00(+0.00%) |
Jan 23, 2012 | 21.75 | 21.75 | 21.50 | 21.54 | 2,525 | +0.09(+0.42%) |
Jan 20, 2012 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.14(-0.65%) |
Jan 19, 2012 | 21.77 | 21.77 | 21.32 | 21.59 | 2,849 | +0.41(+1.94%) |
Jan 18, 2012 | 21.12 | 21.18 | 21.12 | 21.18 | 1,805 | +0.15(+0.71%) |
Jan 17, 2012 | 21.08 | 21.09 | 21.03 | 21.03 | 1,081 | +0.09(+0.43%) |
Jan 13, 2012 | 20.84 | 21.07 | 20.81 | 20.94 | 3,900 | +0.03(+0.14%) |
Jan 12, 2012 | 20.92 | 20.94 | 20.91 | 20.91 | 3,300 | +0.04(+0.19%) |
Jan 11, 2012 | 20.77 | 20.87 | 20.74 | 20.87 | 1,375 | -0.46(-2.16%) |
Jan 10, 2012 | 21.21 | 21.35 | 21.21 | 21.33 | 5,000 | +0.32(+1.52%) |
Jan 09, 2012 | 21.00 | 21.08 | 20.97 | 21.01 | 6,626 | -0.09(-0.43%) |
Jan 06, 2012 | 20.97 | 21.30 | 20.87 | 21.10 | 8,785 | +0.13(+0.63%) |
Jan 05, 2012 | 20.91 | 20.97 | 20.58 | 20.97 | 910 | +0.05(+0.24%) |
Jan 04, 2012 | 20.89 | 20.92 | 20.89 | 20.92 | 602 | +0.59(+2.88%) |
Dec 30, 2011 | 20.70 | 20.70 | 20.29 | 20.33 | 10,800 | -0.12(-0.59%) |
Dec 29, 2011 | 20.54 | 20.58 | 20.43 | 20.45 | 3,884 | -0.18(-0.87%) |
Dec 27, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.01(-0.05%) |
Dec 23, 2011 | 20.64 | 20.64 | 20.64 | 20.64 | 600 | +0.50(+2.48%) |
Dec 21, 2011 | 20.15 | 20.15 | 20.14 | 20.14 | 1,000 | +0.06(+0.30%) |
Dec 20, 2011 | 20.12 | 20.12 | 20.08 | 20.08 | 346 | +0.39(+1.98%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.69 | 19.69 | 1,034 | -0.33(-1.65%) |
Dec 16, 2011 | 20.01 | 20.02 | 20.01 | 20.02 | 200 | +0.11(+0.55%) |
Dec 15, 2011 | 19.95 | 19.95 | 19.91 | 19.91 | 200 | +0.04(+0.20%) |
Dec 14, 2011 | 19.87 | 19.87 | 19.76 | 19.87 | 6,745 | -0.45(-2.21%) |
Dec 13, 2011 | 20.30 | 20.43 | 20.30 | 20.32 | 2,315 | +0.07(+0.35%) |
Dec 12, 2011 | 20.28 | 20.28 | 20.25 | 20.25 | 1,452 | -0.45(-2.17%) |
Dec 09, 2011 | 20.63 | 20.70 | 20.63 | 20.70 | 1,235 | +0.42(+2.07%) |
Dec 08, 2011 | 20.99 | 20.99 | 20.28 | 20.28 | 3,400 | -0.50(-2.40%) |
Dec 07, 2011 | 20.80 | 20.81 | 20.55 | 20.78 | 5,642 | -0.19(-0.91%) |
Dec 06, 2011 | 20.72 | 20.99 | 20.72 | 20.97 | 5,745 | +0.25(+1.21%) |
Dec 05, 2011 | 20.90 | 20.90 | 20.72 | 20.72 | 400 | +0.11(+0.53%) |
Dec 02, 2011 | 20.65 | 20.67 | 20.52 | 20.61 | 14,110 | +0.30(+1.48%) |
Dec 01, 2011 | 20.50 | 20.50 | 20.31 | 20.31 | 1,100 | +0.13(+0.64%) |
Nov 30, 2011 | 20.11 | 20.18 | 20.11 | 20.18 | 1,100 | +0.63(+3.22%) |
Nov 29, 2011 | 19.75 | 19.75 | 19.49 | 19.55 | 1,600 | +0.01(+0.05%) |
Nov 28, 2011 | 20.99 | 20.99 | 19.54 | 19.54 | 3,280 | -1.45(-6.91%) |
Nov 25, 2011 | 19.25 | 20.99 | 19.11 | 20.99 | 2,500 | +1.74(+9.04%) |
Nov 23, 2011 | 19.50 | 19.50 | 19.25 | 19.25 | 6,401 | -0.61(-3.07%) |
Nov 22, 2011 | 19.90 | 19.91 | 19.84 | 19.86 | 2,500 | +0.03(+0.16%) |
Nov 21, 2011 | 20.85 | 20.85 | 19.83 | 19.83 | 2,284 | -0.61(-2.99%) |
Nov 18, 2011 | 20.26 | 20.46 | 20.23 | 20.44 | 1,377 | +0.25(+1.24%) |
Nov 17, 2011 | 20.33 | 20.33 | 20.19 | 20.19 | 1,800 | -0.40(-1.94%) |
Nov 16, 2011 | 20.65 | 20.66 | 20.59 | 20.59 | 500 | -0.04(-0.19%) |
Nov 15, 2011 | 20.35 | 20.63 | 20.26 | 20.63 | 1,900 | +0.23(+1.13%) |
Nov 14, 2011 | 20.40 | 20.41 | 20.40 | 20.40 | 1,200 | -0.24(-1.16%) |
Nov 11, 2011 | 20.47 | 20.66 | 20.47 | 20.64 | 1,300 | +0.31(+1.52%) |
Nov 10, 2011 | 22.00 | 22.00 | 19.47 | 20.33 | 16,819 | -2.37(-10.44%) |
Nov 09, 2011 | 22.75 | 22.75 | 22.69 | 22.70 | 550 | +0.70(+3.18%) |
Nov 08, 2011 | 22.45 | 22.75 | 22.00 | 22.00 | 2,475 | -0.45(-2.00%) |
Nov 07, 2011 | 22.50 | 22.50 | 22.00 | 22.45 | 3,805 | -0.05(-0.22%) |
Nov 04, 2011 | 23.25 | 24.45 | 22.20 | 22.50 | 8,090 | +0.00(+0.00%) |
Nov 03, 2011 | 21.00 | 22.63 | 21.00 | 22.50 | 3,346 | +1.00(+4.65%) |
Nov 02, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 575 | +0.10(+0.47%) |
Oct 31, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 700 | -0.10(-0.47%) |
Oct 28, 2011 | 22.00 | 22.00 | 20.70 | 21.50 | 6,984 | -0.50(-2.27%) |
Oct 27, 2011 | 21.00 | 22.00 | 21.00 | 22.00 | 2,129 | +1.97(+9.84%) |
Oct 26, 2011 | 20.31 | 20.31 | 20.03 | 20.03 | 305 | -0.18(-0.89%) |
Oct 25, 2011 | 21.45 | 21.45 | 20.21 | 20.21 | 793 | -0.21(-1.03%) |
Oct 24, 2011 | 20.31 | 20.42 | 20.31 | 20.42 | 895 | +0.99(+5.10%) |
Oct 20, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.56(-2.80%) |
Oct 18, 2011 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.38(+1.94%) |
Oct 17, 2011 | 19.61 | 19.61 | 19.61 | 19.61 | 763 | -0.25(-1.26%) |
Oct 14, 2011 | 19.78 | 19.86 | 19.78 | 19.86 | 1,000 | +0.30(+1.53%) |
Oct 13, 2011 | 19.36 | 19.56 | 19.36 | 19.56 | 2,520 | -0.21(-1.06%) |
Oct 12, 2011 | 19.77 | 19.77 | 19.77 | 19.77 | 500 | +0.35(+1.80%) |
Oct 10, 2011 | 19.53 | 19.42 | 19.42 | 19.42 | 3,200 | +0.17(+0.88%) |
Oct 07, 2011 | 19.32 | 19.32 | 19.25 | 19.25 | 1,600 | -0.32(-1.64%) |
Oct 06, 2011 | 19.10 | 19.57 | 19.10 | 19.57 | 5,096 | +0.76(+4.04%) |
Oct 05, 2011 | 18.97 | 18.97 | 18.75 | 18.81 | 4,350 | +0.72(+3.98%) |
Oct 04, 2011 | 18.32 | 18.32 | 17.14 | 18.09 | 25,643 | -0.35(-1.90%) |
Oct 03, 2011 | 18.44 | 18.44 | 18.44 | 18.44 | 980 | -1.08(-5.53%) |
Sep 29, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.10%) |
Sep 28, 2011 | 19.59 | 19.59 | 19.50 | 19.50 | 400 | -0.61(-3.03%) |
Sep 27, 2011 | 20.11 | 20.11 | 20.11 | 20.11 | 130 | +0.69(+3.55%) |
Sep 26, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | +0.25(+1.29%) |
Sep 23, 2011 | 19.17 | 19.17 | 19.17 | 19.17 | 450 | -0.05(-0.25%) |
Sep 22, 2011 | 19.24 | 19.30 | 19.22 | 19.22 | 1,500 | -1.10(-5.41%) |
Sep 21, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 250 | -0.03(-0.14%) |
Sep 19, 2011 | 20.39 | 20.35 | 20.35 | 20.35 | 32,400 | -1.52(-6.95%) |
Sep 16, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 100 | +0.98(+4.69%) |
Sep 15, 2011 | 20.87 | 20.89 | 20.87 | 20.89 | 500 | +0.15(+0.72%) |
Sep 14, 2011 | 20.59 | 20.74 | 20.59 | 20.74 | 2,200 | +0.74(+3.70%) |
Sep 12, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.39(-1.91%) |
Sep 08, 2011 | 20.83 | 20.39 | 20.39 | 20.39 | 6,600 | -0.36(-1.73%) |
Sep 07, 2011 | 20.58 | 20.79 | 20.58 | 20.75 | 5,555 | +0.54(+2.67%) |
Sep 02, 2011 | 20.32 | 20.21 | 20.21 | 20.21 | 1,700 | -1.09(-5.12%) |
Aug 31, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | +0.04(+0.19%) |
Aug 29, 2011 | 21.08 | 21.26 | 21.26 | 21.26 | 600 | +1.03(+5.09%) |
Aug 24, 2011 | 20.20 | 20.23 | 20.23 | 20.23 | 4,200 | -0.47(-2.27%) |
Aug 23, 2011 | 19.68 | 20.70 | 19.68 | 20.70 | 5,600 | +1.22(+6.26%) |
Aug 22, 2011 | 19.49 | 19.49 | 19.48 | 19.48 | 4,000 | +0.04(+0.21%) |
Aug 19, 2011 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.37(-1.87%) |
Aug 18, 2011 | 20.50 | 20.50 | 19.81 | 19.81 | 2,875 | -0.94(-4.53%) |
Aug 17, 2011 | 20.82 | 20.82 | 20.75 | 20.75 | 2,250 | -0.56(-2.63%) |
Aug 16, 2011 | 21.31 | 21.31 | 21.31 | 21.31 | 250 | +0.49(+2.35%) |
Aug 15, 2011 | 20.49 | 20.82 | 20.49 | 20.82 | 1,901 | +0.60(+2.97%) |
Aug 12, 2011 | 20.00 | 20.40 | 20.00 | 20.22 | 4,990 | +0.09(+0.45%) |
Aug 11, 2011 | 19.57 | 20.13 | 19.57 | 20.13 | 6,830 | +0.38(+1.92%) |
Aug 10, 2011 | 19.34 | 19.75 | 19.34 | 19.75 | 300 | +1.00(+5.33%) |
Aug 09, 2011 | 18.75 | 20.09 | 18.54 | 18.75 | 6,232 | +0.19(+1.02%) |
Aug 08, 2011 | 19.63 | 19.63 | 18.56 | 18.56 | 5,778 | -2.06(-9.99%) |
Aug 05, 2011 | 20.91 | 20.91 | 20.34 | 20.62 | 2,521 | -0.39(-1.86%) |
Aug 04, 2011 | 21.52 | 21.58 | 20.59 | 21.01 | 5,258 | -0.82(-3.76%) |
Aug 03, 2011 | 22.83 | 22.83 | 21.69 | 21.83 | 18,743 | -0.05(-0.23%) |
Aug 02, 2011 | 22.93 | 22.93 | 21.28 | 21.88 | 5,720 | -0.48(-2.15%) |
Aug 01, 2011 | 22.51 | 22.51 | 22.36 | 22.36 | 1,700 | +0.24(+1.08%) |
Jul 29, 2011 | 21.85 | 22.22 | 21.83 | 22.12 | 9,677 | -0.39(-1.73%) |
Jul 28, 2011 | 22.58 | 22.67 | 22.51 | 22.51 | 1,420 | -0.28(-1.23%) |
Jul 27, 2011 | 23.00 | 23.00 | 22.79 | 22.79 | 4,729 | -0.51(-2.19%) |
Jul 26, 2011 | 23.28 | 23.30 | 23.28 | 23.30 | 450 | +0.24(+1.04%) |
Jul 20, 2011 | 23.14 | 23.06 | 23.06 | 23.06 | 600 | +0.03(+0.13%) |
Jul 19, 2011 | 23.00 | 23.05 | 23.00 | 23.03 | 800 | +0.31(+1.36%) |
Jul 18, 2011 | 23.00 | 23.00 | 22.13 | 22.72 | 11,178 | -0.45(-1.94%) |
Jul 15, 2011 | 23.11 | 24.03 | 23.11 | 23.17 | 6,240 | -0.05(-0.22%) |
Jul 14, 2011 | 23.25 | 23.25 | 23.22 | 23.22 | 300 | -0.20(-0.85%) |
Jul 13, 2011 | 23.55 | 23.65 | 23.42 | 23.42 | 2,511 | -0.03(-0.13%) |
Jul 12, 2011 | 23.50 | 23.50 | 23.45 | 23.45 | 1,005 | -0.36(-1.51%) |
Jul 11, 2011 | 24.60 | 24.60 | 23.81 | 23.81 | 1,426 | -0.37(-1.53%) |
Jul 08, 2011 | 24.08 | 24.18 | 24.03 | 24.18 | 700 | -0.09(-0.37%) |
Jul 07, 2011 | 24.07 | 24.36 | 24.07 | 24.27 | 2,947 | +0.28(+1.17%) |
Jul 06, 2011 | 24.50 | 24.50 | 23.93 | 23.99 | 5,084 | -0.47(-1.92%) |
Jul 05, 2011 | 23.15 | 24.46 | 23.15 | 24.46 | 2,075 | +0.49(+2.04%) |
Jul 01, 2011 | 23.87 | 23.97 | 23.87 | 23.97 | 700 | +0.27(+1.14%) |
Jun 30, 2011 | 23.69 | 23.72 | 23.69 | 23.70 | 9,890 | +0.27(+1.15%) |
Jun 29, 2011 | 23.43 | 23.44 | 23.43 | 23.43 | 4,090 | +0.01(+0.04%) |
Jun 28, 2011 | 23.42 | 23.42 | 23.42 | 23.42 | 100 | +0.01(+0.04%) |
Jun 27, 2011 | 23.41 | 23.41 | 23.41 | 23.41 | 2,000 | +0.23(+0.99%) |
Jun 24, 2011 | 23.25 | 23.25 | 23.17 | 23.18 | 14,650 | +0.04(+0.17%) |
Jun 23, 2011 | 22.95 | 23.14 | 22.94 | 23.14 | 1,135 | -0.15(-0.64%) |
Jun 22, 2011 | 23.48 | 23.48 | 23.29 | 23.29 | 1,659 | -0.19(-0.81%) |
Jun 21, 2011 | 23.49 | 23.52 | 23.41 | 23.48 | 3,519 | +0.01(+0.04%) |
Jun 20, 2011 | 23.42 | 23.47 | 23.42 | 23.47 | 1,100 | +0.16(+0.69%) |
Jun 17, 2011 | 23.31 | 23.57 | 23.31 | 23.31 | 46,730 | +0.00(+0.00%) |
Jun 16, 2011 | 23.31 | 23.31 | 23.31 | 23.31 | 200 | -0.14(-0.60%) |
Jun 15, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 300 | -0.38(-1.59%) |
Jun 14, 2011 | 23.64 | 23.84 | 23.64 | 23.83 | 1,060 | +0.39(+1.66%) |
Jun 13, 2011 | 23.45 | 23.45 | 23.44 | 23.44 | 3,500 | -0.01(-0.04%) |
Jun 10, 2011 | 25.91 | 25.91 | 23.45 | 23.45 | 9,263 | -0.46(-1.93%) |
Jun 09, 2011 | 23.82 | 23.92 | 23.82 | 23.91 | 1,200 | +0.12(+0.51%) |
Jun 08, 2011 | 23.98 | 23.98 | 23.79 | 23.79 | 300 | -0.21(-0.88%) |
Jun 07, 2011 | 23.90 | 24.00 | 23.90 | 24.00 | 600 | +0.03(+0.13%) |
Jun 06, 2011 | 24.10 | 24.10 | 23.97 | 23.97 | 1,400 | -0.02(-0.08%) |
Jun 03, 2011 | 24.11 | 24.11 | 23.99 | 23.99 | 2,250 | +0.02(+0.08%) |
May 24, 2011 | 23.95 | 23.97 | 23.95 | 23.97 | 1,003 | -0.01(-0.04%) |
May 23, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | -0.38(-1.56%) |
May 20, 2011 | 24.36 | 24.36 | 24.36 | 24.36 | 100 | -0.19(-0.77%) |
May 19, 2011 | 24.61 | 24.63 | 24.32 | 24.55 | 23,406 | +0.25(+1.03%) |
May 18, 2011 | 24.24 | 24.35 | 24.24 | 24.30 | 2,400 | +0.55(+2.29%) |
May 17, 2011 | 23.40 | 24.21 | 23.26 | 23.75 | 41,795 | -0.62(-2.56%) |
May 16, 2011 | 24.50 | 24.50 | 24.38 | 24.38 | 900 | -0.30(-1.23%) |
May 13, 2011 | 24.68 | 24.68 | 24.68 | 24.68 | 170 | +0.14(+0.58%) |
May 12, 2011 | 24.60 | 24.60 | 24.54 | 24.54 | 300 | -0.20(-0.81%) |
May 11, 2011 | 24.66 | 24.74 | 24.63 | 24.74 | 1,987 | -0.20(-0.80%) |
May 10, 2011 | 24.96 | 24.96 | 24.91 | 24.94 | 2,420 | +0.17(+0.69%) |
May 09, 2011 | 24.54 | 24.77 | 24.54 | 24.77 | 1,970 | +0.07(+0.28%) |
May 06, 2011 | 24.79 | 24.79 | 24.70 | 24.70 | 3,737 | +0.02(+0.08%) |
May 05, 2011 | 24.78 | 24.81 | 24.68 | 24.68 | 1,600 | -0.11(-0.44%) |
May 04, 2011 | 24.90 | 24.90 | 24.79 | 24.79 | 12,500 | -0.15(-0.60%) |
May 03, 2011 | 24.97 | 24.99 | 24.94 | 24.94 | 3,600 | -0.02(-0.08%) |