Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.17 | 25.27 | 24.39 | 24.59 | 444,265 | -0.68(-2.70%) |
Apr 27, 2012 | 24.83 | 25.33 | 24.61 | 25.28 | 333,173 | +0.52(+2.08%) |
Apr 26, 2012 | 24.90 | 24.90 | 24.68 | 24.76 | 225,051 | -0.14(-0.56%) |
Apr 25, 2012 | 24.86 | 25.17 | 24.63 | 24.90 | 420,004 | +0.44(+1.81%) |
Apr 24, 2012 | 24.07 | 24.53 | 23.92 | 24.46 | 339,903 | +0.47(+1.96%) |
Apr 23, 2012 | 23.92 | 24.16 | 23.58 | 23.99 | 456,419 | -0.31(-1.29%) |
Apr 20, 2012 | 24.73 | 24.73 | 24.18 | 24.30 | 316,820 | +0.12(+0.50%) |
Apr 19, 2012 | 24.41 | 24.47 | 23.87 | 24.18 | 609,206 | -0.29(-1.20%) |
Apr 18, 2012 | 24.64 | 24.64 | 24.25 | 24.48 | 411,701 | -0.26(-1.04%) |
Apr 17, 2012 | 24.42 | 24.95 | 24.24 | 24.73 | 381,226 | +0.47(+1.94%) |
Apr 16, 2012 | 24.17 | 24.47 | 24.00 | 24.26 | 203,789 | +0.14(+0.57%) |
Apr 13, 2012 | 24.24 | 24.30 | 23.81 | 24.12 | 662,416 | -0.29(-1.21%) |
Apr 12, 2012 | 23.99 | 24.47 | 23.85 | 24.42 | 244,245 | +0.41(+1.69%) |
Apr 11, 2012 | 23.71 | 24.01 | 23.56 | 24.01 | 351,756 | +0.52(+2.20%) |
Apr 10, 2012 | 23.65 | 23.71 | 23.36 | 23.50 | 415,339 | -0.24(-1.01%) |
Apr 09, 2012 | 23.31 | 23.90 | 23.31 | 23.74 | 336,202 | -0.17(-0.69%) |
Apr 05, 2012 | 23.92 | 24.08 | 23.82 | 23.90 | 319,889 | -0.18(-0.73%) |
Apr 04, 2012 | 24.07 | 24.22 | 23.83 | 24.08 | 413,945 | -0.32(-1.32%) |
Apr 03, 2012 | 24.62 | 24.75 | 24.28 | 24.40 | 501,710 | -0.36(-1.45%) |
Apr 02, 2012 | 24.15 | 24.78 | 24.15 | 24.76 | 543,668 | +0.48(+1.97%) |
Mar 30, 2012 | 24.35 | 24.40 | 24.10 | 24.28 | 403,395 | +0.11(+0.46%) |
Mar 29, 2012 | 23.91 | 24.27 | 23.85 | 24.17 | 509,842 | +0.08(+0.34%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.77 | 24.09 | 335,685 | +0.03(+0.12%) |
Mar 27, 2012 | 23.95 | 24.11 | 23.81 | 24.06 | 441,084 | +0.15(+0.62%) |
Mar 26, 2012 | 23.42 | 23.94 | 23.28 | 23.91 | 654,695 | +0.66(+2.85%) |
Mar 23, 2012 | 22.83 | 23.36 | 22.78 | 23.25 | 557,574 | +0.34(+1.49%) |
Mar 22, 2012 | 22.54 | 22.94 | 22.54 | 22.91 | 481,678 | +0.06(+0.24%) |
Mar 21, 2012 | 22.63 | 22.92 | 22.57 | 22.85 | 460,683 | +0.23(+1.02%) |
Mar 20, 2012 | 22.67 | 22.78 | 22.57 | 22.62 | 402,298 | -0.18(-0.81%) |
Mar 19, 2012 | 22.18 | 23.03 | 22.13 | 22.81 | 523,646 | +0.70(+3.17%) |
Mar 16, 2012 | 22.11 | 22.26 | 21.95 | 22.11 | 590,278 | -0.12(-0.54%) |
Mar 15, 2012 | 22.02 | 22.29 | 21.92 | 22.23 | 173,867 | +0.19(+0.88%) |
Mar 14, 2012 | 22.32 | 22.37 | 21.94 | 22.03 | 332,006 | -0.34(-1.52%) |
Mar 13, 2012 | 22.22 | 22.38 | 21.83 | 22.37 | 570,633 | +0.18(+0.79%) |
Mar 12, 2012 | 22.47 | 22.68 | 22.06 | 22.20 | 263,892 | -0.28(-1.23%) |
Mar 09, 2012 | 22.23 | 22.71 | 22.14 | 22.48 | 288,626 | +0.17(+0.78%) |
Mar 08, 2012 | 22.02 | 22.38 | 21.82 | 22.30 | 347,574 | +0.41(+1.85%) |
Mar 07, 2012 | 21.67 | 21.92 | 21.60 | 21.90 | 289,190 | +0.29(+1.36%) |
Mar 06, 2012 | 21.91 | 22.06 | 21.56 | 21.60 | 313,554 | -0.53(-2.37%) |
Mar 05, 2012 | 21.70 | 22.13 | 21.67 | 22.13 | 280,339 | +0.31(+1.44%) |
Mar 02, 2012 | 22.36 | 22.54 | 21.69 | 21.81 | 473,896 | -0.62(-2.75%) |
Mar 01, 2012 | 22.67 | 22.91 | 22.43 | 22.43 | 449,692 | -0.19(-0.85%) |
Feb 29, 2012 | 23.41 | 23.49 | 22.27 | 22.62 | 2,128,716 | -0.65(-2.81%) |
Feb 28, 2012 | 23.49 | 24.01 | 23.09 | 23.28 | 674,061 | +0.13(+0.56%) |
Feb 27, 2012 | 22.69 | 23.35 | 22.35 | 23.15 | 415,032 | +0.22(+0.96%) |
Feb 24, 2012 | 23.01 | 23.01 | 22.75 | 22.93 | 324,219 | -0.14(-0.60%) |
Feb 23, 2012 | 22.90 | 23.07 | 22.70 | 23.07 | 212,220 | +0.27(+1.17%) |
Feb 22, 2012 | 22.95 | 23.12 | 22.49 | 22.80 | 385,714 | -0.18(-0.80%) |
Feb 21, 2012 | 22.60 | 23.03 | 22.11 | 22.98 | 285,586 | +0.34(+1.51%) |
Feb 17, 2012 | 22.94 | 22.96 | 22.62 | 22.64 | 139,149 | -0.21(-0.93%) |
Feb 16, 2012 | 22.47 | 22.94 | 22.44 | 22.85 | 216,944 | +0.44(+1.97%) |
Feb 15, 2012 | 22.99 | 22.99 | 22.27 | 22.41 | 183,375 | -0.47(-2.05%) |
Feb 14, 2012 | 22.49 | 22.90 | 22.42 | 22.88 | 220,430 | +0.22(+0.98%) |
Feb 13, 2012 | 22.47 | 22.67 | 22.20 | 22.66 | 149,836 | +0.48(+2.18%) |
Feb 10, 2012 | 22.55 | 22.66 | 22.14 | 22.18 | 297,451 | -0.68(-2.96%) |
Feb 09, 2012 | 22.91 | 23.08 | 22.76 | 22.85 | 371,610 | +0.34(+1.51%) |
Feb 08, 2012 | 22.49 | 22.65 | 22.27 | 22.51 | 229,607 | -0.03(-0.12%) |
Feb 07, 2012 | 22.69 | 22.91 | 22.46 | 22.54 | 321,135 | -0.07(-0.33%) |
Feb 06, 2012 | 22.79 | 22.92 | 22.45 | 22.61 | 283,540 | -0.29(-1.29%) |
Feb 03, 2012 | 22.19 | 22.96 | 22.19 | 22.91 | 687,220 | +1.34(+6.19%) |
Feb 02, 2012 | 20.97 | 21.87 | 20.78 | 21.57 | 598,583 | -0.29(-1.35%) |
Feb 01, 2012 | 21.47 | 21.91 | 21.00 | 21.87 | 401,918 | +0.57(+2.68%) |
Jan 31, 2012 | 21.32 | 21.46 | 21.04 | 21.30 | 246,628 | +0.16(+0.74%) |
Jan 30, 2012 | 20.95 | 21.26 | 20.90 | 21.14 | 290,068 | +0.05(+0.22%) |
Jan 27, 2012 | 20.83 | 21.26 | 20.80 | 21.09 | 184,493 | +0.17(+0.79%) |
Jan 26, 2012 | 21.01 | 21.10 | 20.75 | 20.93 | 282,618 | -0.06(-0.31%) |
Jan 25, 2012 | 21.00 | 21.23 | 20.73 | 20.99 | 204,940 | +0.00(+0.00%) |
Jan 24, 2012 | 20.57 | 21.06 | 20.50 | 20.99 | 249,650 | +0.29(+1.42%) |
Jan 23, 2012 | 20.62 | 20.73 | 20.36 | 20.70 | 172,277 | +0.03(+0.13%) |
Jan 20, 2012 | 20.06 | 20.70 | 20.06 | 20.67 | 260,295 | +0.53(+2.65%) |
Jan 19, 2012 | 20.02 | 20.36 | 19.87 | 20.14 | 280,034 | +0.17(+0.83%) |
Jan 18, 2012 | 20.03 | 20.05 | 19.80 | 19.97 | 217,027 | -0.14(-0.69%) |
Jan 17, 2012 | 20.47 | 20.61 | 20.04 | 20.11 | 305,816 | -0.18(-0.91%) |
Jan 13, 2012 | 20.12 | 20.30 | 20.05 | 20.29 | 216,770 | -0.15(-0.72%) |
Jan 12, 2012 | 20.34 | 20.48 | 20.20 | 20.44 | 233,660 | +0.18(+0.86%) |
Jan 11, 2012 | 20.39 | 20.40 | 20.17 | 20.27 | 272,656 | -0.20(-0.99%) |
Jan 10, 2012 | 20.52 | 20.53 | 20.33 | 20.47 | 279,182 | +0.20(+1.00%) |
Jan 09, 2012 | 20.31 | 20.34 | 20.08 | 20.27 | 316,304 | -0.06(-0.32%) |
Jan 06, 2012 | 20.17 | 20.47 | 19.91 | 20.33 | 304,054 | +0.22(+1.10%) |
Jan 05, 2012 | 19.92 | 20.15 | 19.73 | 20.11 | 272,375 | +0.04(+0.18%) |
Jan 04, 2012 | 20.10 | 20.14 | 19.80 | 20.07 | 291,361 | +0.18(+0.93%) |
Dec 30, 2011 | 20.06 | 20.23 | 19.89 | 19.89 | 265,881 | -0.18(-0.87%) |
Dec 29, 2011 | 19.89 | 20.26 | 19.88 | 20.06 | 984,040 | +0.30(+1.54%) |
Dec 28, 2011 | 20.15 | 20.27 | 19.68 | 19.76 | 342,572 | -0.53(-2.59%) |
Dec 27, 2011 | 20.22 | 20.40 | 19.96 | 20.28 | 196,280 | -0.06(-0.32%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.33 | 20.35 | 176,918 | +0.26(+1.28%) |
Dec 21, 2011 | 19.88 | 20.14 | 19.57 | 20.09 | 201,257 | +0.28(+1.39%) |
Dec 20, 2011 | 19.49 | 19.87 | 19.49 | 19.81 | 321,359 | +0.75(+3.91%) |
Dec 19, 2011 | 19.36 | 19.63 | 19.03 | 19.07 | 321,161 | -0.27(-1.38%) |
Dec 16, 2011 | 19.79 | 20.13 | 19.23 | 19.34 | 748,163 | -0.25(-1.27%) |
Dec 15, 2011 | 19.54 | 19.72 | 19.28 | 19.58 | 199,025 | +0.33(+1.72%) |
Dec 14, 2011 | 19.42 | 19.62 | 19.23 | 19.25 | 259,091 | -0.53(-2.70%) |
Dec 13, 2011 | 20.39 | 20.47 | 19.65 | 19.79 | 336,941 | -0.52(-2.58%) |
Dec 12, 2011 | 19.92 | 20.33 | 19.92 | 20.31 | 338,615 | +0.06(+0.32%) |
Dec 09, 2011 | 19.91 | 20.35 | 19.91 | 20.25 | 308,303 | +0.37(+1.85%) |
Dec 08, 2011 | 20.40 | 20.45 | 19.83 | 19.88 | 290,338 | -0.73(-3.53%) |
Dec 07, 2011 | 20.48 | 20.71 | 20.15 | 20.61 | 200,036 | -0.07(-0.36%) |
Dec 06, 2011 | 20.37 | 20.84 | 20.30 | 20.68 | 252,240 | +0.31(+1.54%) |
Dec 05, 2011 | 20.54 | 20.55 | 20.16 | 20.37 | 337,421 | +0.17(+0.82%) |
Dec 02, 2011 | 20.62 | 20.71 | 20.12 | 20.20 | 149,899 | -0.10(-0.50%) |
Dec 01, 2011 | 20.50 | 20.71 | 20.29 | 20.30 | 240,145 | -0.32(-1.56%) |
Nov 30, 2011 | 20.20 | 20.71 | 19.91 | 20.62 | 775,826 | +1.11(+5.71%) |
Nov 29, 2011 | 19.50 | 19.69 | 19.39 | 19.51 | 289,647 | +0.06(+0.28%) |
Nov 28, 2011 | 19.36 | 19.65 | 19.05 | 19.45 | 334,585 | +0.72(+3.83%) |
Nov 25, 2011 | 18.98 | 19.18 | 18.73 | 18.74 | 115,369 | -0.35(-1.83%) |
Nov 23, 2011 | 19.31 | 19.33 | 18.94 | 19.09 | 280,337 | -0.41(-2.13%) |
Nov 22, 2011 | 19.80 | 19.86 | 19.43 | 19.50 | 207,432 | -0.33(-1.67%) |
Nov 21, 2011 | 20.20 | 20.20 | 19.80 | 19.83 | 415,430 | -0.76(-3.67%) |
Nov 18, 2011 | 20.32 | 20.62 | 20.22 | 20.59 | 273,001 | +0.38(+1.87%) |
Nov 17, 2011 | 20.42 | 20.65 | 20.12 | 20.21 | 272,672 | -0.31(-1.53%) |
Nov 16, 2011 | 20.74 | 21.06 | 20.50 | 20.52 | 439,272 | -0.46(-2.20%) |
Nov 15, 2011 | 20.23 | 21.07 | 20.23 | 20.98 | 340,684 | +0.59(+2.89%) |
Nov 14, 2011 | 20.67 | 20.67 | 20.26 | 20.39 | 262,460 | -0.36(-1.73%) |
Nov 11, 2011 | 20.51 | 20.97 | 20.46 | 20.75 | 352,441 | +0.31(+1.53%) |
Nov 10, 2011 | 21.05 | 21.05 | 19.73 | 20.44 | 448,457 | +0.81(+4.13%) |
Nov 09, 2011 | 19.88 | 20.10 | 19.57 | 19.63 | 440,841 | -0.82(-4.01%) |
Nov 08, 2011 | 20.21 | 20.55 | 19.70 | 20.45 | 334,777 | +0.48(+2.40%) |
Nov 07, 2011 | 20.16 | 20.16 | 19.56 | 19.97 | 354,722 | -0.28(-1.37%) |
Nov 04, 2011 | 20.41 | 20.41 | 20.06 | 20.25 | 264,074 | -0.37(-1.79%) |
Nov 03, 2011 | 20.09 | 20.73 | 19.76 | 20.62 | 407,991 | +0.84(+4.24%) |
Nov 02, 2011 | 19.69 | 20.08 | 19.54 | 19.78 | 435,506 | +0.42(+2.19%) |
Nov 01, 2011 | 19.42 | 20.01 | 19.29 | 19.35 | 374,766 | -0.73(-3.62%) |
Oct 31, 2011 | 20.33 | 20.71 | 20.05 | 20.08 | 329,784 | -0.65(-3.15%) |
Oct 28, 2011 | 21.23 | 21.46 | 20.71 | 20.74 | 359,993 | -0.64(-3.02%) |
Oct 27, 2011 | 20.79 | 21.54 | 20.54 | 21.38 | 470,972 | +1.08(+5.31%) |
Oct 26, 2011 | 20.15 | 20.39 | 19.59 | 20.30 | 358,126 | +0.39(+1.94%) |
Oct 25, 2011 | 20.39 | 20.41 | 19.84 | 19.92 | 598,495 | -0.68(-3.31%) |
Oct 24, 2011 | 19.52 | 20.61 | 19.49 | 20.60 | 465,120 | +1.05(+5.37%) |
Oct 21, 2011 | 19.45 | 19.58 | 19.15 | 19.55 | 319,007 | +0.42(+2.22%) |
Oct 20, 2011 | 18.94 | 19.14 | 18.62 | 19.12 | 354,222 | +0.18(+0.97%) |
Oct 19, 2011 | 18.91 | 19.27 | 18.74 | 18.94 | 519,724 | -0.06(-0.34%) |
Oct 18, 2011 | 18.77 | 19.12 | 18.38 | 19.00 | 594,207 | +0.15(+0.78%) |
Oct 17, 2011 | 19.17 | 19.21 | 18.72 | 18.86 | 502,330 | -0.49(-2.52%) |
Oct 14, 2011 | 19.00 | 19.34 | 18.89 | 19.34 | 331,190 | +0.53(+2.79%) |
Oct 13, 2011 | 18.59 | 18.88 | 18.32 | 18.82 | 574,388 | +0.19(+1.04%) |
Oct 12, 2011 | 18.31 | 18.72 | 18.17 | 18.63 | 386,323 | +0.48(+2.64%) |
Oct 11, 2011 | 17.92 | 18.23 | 17.82 | 18.15 | 464,239 | +0.03(+0.15%) |
Oct 10, 2011 | 17.70 | 18.15 | 17.44 | 18.12 | 371,806 | +0.76(+4.41%) |
Oct 07, 2011 | 17.67 | 17.77 | 17.18 | 17.35 | 310,701 | -0.23(-1.31%) |
Oct 06, 2011 | 17.48 | 17.61 | 17.21 | 17.58 | 384,300 | +0.19(+1.11%) |
Oct 05, 2011 | 17.08 | 17.61 | 16.79 | 17.39 | 391,421 | +0.29(+1.67%) |
Oct 04, 2011 | 16.04 | 17.17 | 15.95 | 17.11 | 591,103 | +0.96(+5.93%) |
Oct 03, 2011 | 17.06 | 17.30 | 16.15 | 16.15 | 530,805 | -1.11(-6.46%) |
Sep 30, 2011 | 17.02 | 17.64 | 17.02 | 17.26 | 671,695 | -0.06(-0.37%) |
Sep 29, 2011 | 17.55 | 17.61 | 16.94 | 17.33 | 534,386 | +0.13(+0.75%) |
Sep 28, 2011 | 18.05 | 18.05 | 17.20 | 17.20 | 531,518 | -0.91(-5.04%) |
Sep 27, 2011 | 18.28 | 18.55 | 17.88 | 18.11 | 562,414 | +0.14(+0.77%) |
Sep 26, 2011 | 17.74 | 17.99 | 17.50 | 17.97 | 370,585 | +0.32(+1.83%) |
Sep 23, 2011 | 17.00 | 17.83 | 16.81 | 17.65 | 716,138 | +0.68(+4.02%) |
Sep 22, 2011 | 16.87 | 17.23 | 16.48 | 16.97 | 747,980 | -0.17(-0.97%) |
Sep 21, 2011 | 17.61 | 17.69 | 17.11 | 17.13 | 502,994 | -0.45(-2.57%) |
Sep 20, 2011 | 17.61 | 18.10 | 17.58 | 17.58 | 598,459 | -0.01(-0.05%) |
Sep 19, 2011 | 17.53 | 17.77 | 17.35 | 17.59 | 313,046 | -0.32(-1.77%) |
Sep 16, 2011 | 18.21 | 18.21 | 17.75 | 17.91 | 345,220 | -0.16(-0.89%) |
Sep 15, 2011 | 17.81 | 18.10 | 17.41 | 18.07 | 419,120 | +0.41(+2.35%) |
Sep 14, 2011 | 17.39 | 17.95 | 17.00 | 17.66 | 309,367 | +0.46(+2.68%) |
Sep 13, 2011 | 17.06 | 17.29 | 16.99 | 17.20 | 279,246 | +0.21(+1.25%) |
Sep 12, 2011 | 16.72 | 17.13 | 16.65 | 16.99 | 435,836 | +0.00(+0.00%) |
Sep 09, 2011 | 17.51 | 17.51 | 16.82 | 16.99 | 410,811 | -0.68(-3.86%) |
Sep 08, 2011 | 17.65 | 17.82 | 17.56 | 17.67 | 370,807 | -0.02(-0.10%) |
Sep 07, 2011 | 17.30 | 17.71 | 17.30 | 17.69 | 470,572 | +0.60(+3.50%) |
Sep 06, 2011 | 16.86 | 17.15 | 16.63 | 17.09 | 381,681 | -0.04(-0.21%) |
Sep 02, 2011 | 17.55 | 17.69 | 17.06 | 17.12 | 361,061 | -0.80(-4.47%) |
Sep 01, 2011 | 18.41 | 18.45 | 17.68 | 17.93 | 390,096 | -0.41(-2.26%) |
Aug 31, 2011 | 18.63 | 18.71 | 18.17 | 18.34 | 371,005 | -0.26(-1.39%) |
Aug 30, 2011 | 18.44 | 18.72 | 18.19 | 18.60 | 378,959 | +0.09(+0.50%) |
Aug 29, 2011 | 17.86 | 18.53 | 17.86 | 18.51 | 294,692 | +0.85(+4.80%) |
Aug 26, 2011 | 17.33 | 17.76 | 17.01 | 17.66 | 282,293 | +0.24(+1.37%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.35 | 17.42 | 298,530 | -0.44(-2.48%) |
Aug 24, 2011 | 17.43 | 17.92 | 17.36 | 17.86 | 211,349 | +0.35(+2.00%) |
Aug 23, 2011 | 16.96 | 17.54 | 16.77 | 17.51 | 334,244 | +0.52(+3.09%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.92 | 16.99 | 316,440 | +0.03(+0.16%) |
Aug 19, 2011 | 16.59 | 17.30 | 16.59 | 16.96 | 484,398 | +0.06(+0.33%) |
Aug 18, 2011 | 17.50 | 17.62 | 16.79 | 16.90 | 790,815 | -1.06(-5.90%) |
Aug 17, 2011 | 18.05 | 18.28 | 17.79 | 17.96 | 247,709 | -0.06(-0.36%) |
Aug 16, 2011 | 18.16 | 18.27 | 17.86 | 18.03 | 289,377 | -0.32(-1.76%) |
Aug 15, 2011 | 17.95 | 18.35 | 17.81 | 18.35 | 216,560 | +0.54(+3.05%) |
Aug 12, 2011 | 17.80 | 18.03 | 17.29 | 17.81 | 252,951 | +0.08(+0.47%) |
Aug 11, 2011 | 16.83 | 17.98 | 16.83 | 17.72 | 509,462 | +0.91(+5.43%) |
Aug 10, 2011 | 17.27 | 18.17 | 16.76 | 16.81 | 585,477 | -0.88(-4.95%) |
Aug 09, 2011 | 17.54 | 17.82 | 16.18 | 17.69 | 1,003,439 | +0.62(+3.62%) |
Aug 08, 2011 | 18.06 | 18.79 | 17.07 | 17.07 | 801,612 | -1.43(-7.72%) |
Aug 05, 2011 | 19.80 | 19.88 | 18.33 | 18.50 | 759,729 | -1.04(-5.33%) |
Aug 04, 2011 | 20.73 | 20.83 | 19.45 | 19.54 | 951,777 | +0.40(+2.07%) |
Aug 03, 2011 | 19.36 | 19.39 | 18.53 | 19.14 | 605,980 | -0.14(-0.72%) |
Aug 02, 2011 | 20.02 | 20.39 | 19.23 | 19.28 | 348,780 | -0.85(-4.23%) |
Aug 01, 2011 | 20.44 | 20.55 | 19.91 | 20.13 | 345,103 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.60 | 20.05 | 20.27 | 336,583 | +0.00(+0.00%) |
Jul 28, 2011 | 20.22 | 20.45 | 20.13 | 20.27 | 235,188 | +0.00(+0.00%) |
Jul 27, 2011 | 20.58 | 20.68 | 20.11 | 20.27 | 316,920 | -0.43(-2.09%) |
Jul 26, 2011 | 21.06 | 21.06 | 20.62 | 20.70 | 174,809 | -0.33(-1.58%) |
Jul 25, 2011 | 21.01 | 21.21 | 20.95 | 21.03 | 187,105 | -0.29(-1.34%) |
Jul 22, 2011 | 21.35 | 21.44 | 21.15 | 21.32 | 255,844 | +0.08(+0.39%) |
Jul 21, 2011 | 20.63 | 21.34 | 20.57 | 21.23 | 340,843 | +0.68(+3.32%) |
Jul 20, 2011 | 20.53 | 20.73 | 20.27 | 20.55 | 246,019 | +0.10(+0.50%) |
Jul 19, 2011 | 20.13 | 20.50 | 19.96 | 20.45 | 204,156 | +0.51(+2.54%) |
Jul 18, 2011 | 20.16 | 20.24 | 19.83 | 19.94 | 162,097 | -0.33(-1.64%) |
Jul 15, 2011 | 20.24 | 20.55 | 20.04 | 20.27 | 357,470 | +0.07(+0.36%) |
Jul 14, 2011 | 20.75 | 20.88 | 20.15 | 20.20 | 188,864 | -0.53(-2.53%) |
Jul 13, 2011 | 20.67 | 21.19 | 20.55 | 20.73 | 353,200 | +0.09(+0.45%) |
Jul 12, 2011 | 20.90 | 20.90 | 20.47 | 20.63 | 379,195 | -0.41(-1.97%) |
Jul 11, 2011 | 21.40 | 21.65 | 20.86 | 21.05 | 299,544 | -0.66(-3.05%) |
Jul 08, 2011 | 21.14 | 21.93 | 21.08 | 21.71 | 392,892 | +0.28(+1.29%) |
Jul 07, 2011 | 21.28 | 21.53 | 21.23 | 21.44 | 199,381 | +0.25(+1.17%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.09 | 21.19 | 261,804 | -0.06(-0.30%) |
Jul 05, 2011 | 21.08 | 21.38 | 21.08 | 21.25 | 354,453 | +0.10(+0.48%) |
Jul 01, 2011 | 20.75 | 21.19 | 20.73 | 21.15 | 599,824 | +0.42(+2.04%) |
Jun 30, 2011 | 20.83 | 20.83 | 20.62 | 20.73 | 345,907 | +0.02(+0.09%) |
Jun 29, 2011 | 21.01 | 21.01 | 20.52 | 20.71 | 402,292 | -0.12(-0.58%) |
Jun 28, 2011 | 20.81 | 20.99 | 20.54 | 20.83 | 470,860 | +0.01(+0.04%) |
Jun 27, 2011 | 20.73 | 20.97 | 20.65 | 20.82 | 332,635 | -0.03(-0.13%) |
Jun 24, 2011 | 20.42 | 20.90 | 20.38 | 20.85 | 2,163,087 | +0.44(+2.17%) |
Jun 23, 2011 | 20.27 | 20.46 | 20.06 | 20.40 | 471,514 | -0.15(-0.72%) |
Jun 22, 2011 | 20.63 | 20.91 | 20.55 | 20.55 | 165,158 | -0.22(-1.06%) |
Jun 21, 2011 | 20.70 | 20.90 | 20.51 | 20.77 | 189,445 | +0.25(+1.21%) |
Jun 20, 2011 | 20.52 | 20.62 | 20.29 | 20.52 | 178,750 | +0.19(+0.95%) |
Jun 17, 2011 | 20.36 | 20.50 | 20.16 | 20.33 | 397,029 | +0.07(+0.36%) |
Jun 16, 2011 | 19.98 | 20.47 | 19.92 | 20.26 | 310,733 | +0.38(+1.90%) |
Jun 15, 2011 | 20.06 | 20.23 | 19.80 | 19.88 | 185,786 | -0.41(-2.04%) |
Jun 14, 2011 | 20.22 | 20.38 | 20.13 | 20.29 | 215,977 | +0.25(+1.24%) |
Jun 13, 2011 | 19.89 | 20.20 | 19.80 | 20.04 | 232,850 | +0.15(+0.74%) |
Jun 10, 2011 | 20.15 | 20.34 | 19.80 | 19.90 | 237,916 | -0.39(-1.91%) |
Jun 09, 2011 | 20.25 | 20.45 | 20.16 | 20.28 | 323,522 | +0.12(+0.59%) |
Jun 08, 2011 | 20.25 | 20.49 | 20.15 | 20.16 | 379,085 | -0.22(-1.08%) |
Jun 07, 2011 | 20.70 | 20.70 | 20.30 | 20.39 | 227,878 | -0.13(-0.63%) |
Jun 06, 2011 | 20.85 | 20.91 | 20.45 | 20.51 | 204,938 | -0.30(-1.46%) |
Jun 03, 2011 | 21.33 | 21.37 | 20.81 | 20.82 | 319,457 | -0.97(-4.44%) |
May 24, 2011 | 21.83 | 21.93 | 21.65 | 21.79 | 340,326 | +0.05(+0.21%) |
May 23, 2011 | 21.76 | 21.84 | 21.66 | 21.74 | 232,242 | -0.10(-0.46%) |
May 20, 2011 | 21.74 | 22.02 | 21.74 | 21.84 | 237,492 | -0.05(-0.23%) |
May 19, 2011 | 22.21 | 22.35 | 21.85 | 21.89 | 218,419 | -0.14(-0.65%) |
May 18, 2011 | 22.02 | 22.19 | 21.93 | 22.03 | 281,693 | +0.10(+0.46%) |
May 17, 2011 | 21.97 | 22.08 | 21.87 | 21.93 | 713,057 | -0.08(-0.38%) |
May 16, 2011 | 21.95 | 22.32 | 21.92 | 22.02 | 290,645 | -0.10(-0.46%) |
May 13, 2011 | 22.48 | 22.54 | 22.08 | 22.12 | 164,305 | -0.34(-1.52%) |
May 12, 2011 | 22.16 | 22.51 | 22.06 | 22.46 | 205,077 | +0.24(+1.08%) |
May 11, 2011 | 22.56 | 22.65 | 22.03 | 22.22 | 212,364 | -0.45(-1.99%) |
May 10, 2011 | 22.00 | 22.83 | 22.00 | 22.67 | 370,335 | +0.84(+3.86%) |
May 09, 2011 | 21.65 | 22.09 | 21.63 | 21.83 | 325,732 | +0.22(+1.00%) |
May 06, 2011 | 21.00 | 21.79 | 20.99 | 21.61 | 503,921 | +0.77(+3.71%) |
May 05, 2011 | 20.74 | 21.24 | 20.73 | 20.84 | 420,170 | +0.02(+0.09%) |
May 04, 2011 | 21.25 | 21.27 | 20.79 | 20.82 | 247,947 | -0.43(-2.04%) |
May 03, 2011 | 21.65 | 21.68 | 21.02 | 21.25 | 305,272 | -0.46(-2.12%) |