Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.70 | 24.79 | 24.56 | 24.62 | 861,435 | -0.10(-0.42%) |
Apr 27, 2012 | 24.85 | 24.86 | 24.52 | 24.72 | 998,269 | +0.04(+0.17%) |
Apr 26, 2012 | 24.32 | 24.71 | 24.24 | 24.68 | 1,443,115 | +0.26(+1.05%) |
Apr 25, 2012 | 24.12 | 24.45 | 24.05 | 24.43 | 1,530,480 | +0.48(+1.99%) |
Apr 24, 2012 | 23.68 | 24.01 | 23.67 | 23.95 | 1,088,850 | +0.32(+1.37%) |
Apr 23, 2012 | 23.60 | 23.74 | 23.49 | 23.63 | 1,249,787 | -0.29(-1.21%) |
Apr 20, 2012 | 23.83 | 23.99 | 23.77 | 23.92 | 1,521,792 | +0.19(+0.79%) |
Apr 19, 2012 | 23.76 | 23.99 | 23.68 | 23.73 | 1,686,881 | -0.01(-0.06%) |
Apr 18, 2012 | 23.83 | 23.92 | 23.73 | 23.74 | 1,362,899 | -0.17(-0.69%) |
Apr 17, 2012 | 23.85 | 23.96 | 23.65 | 23.91 | 1,517,554 | +0.25(+1.05%) |
Apr 16, 2012 | 23.58 | 23.76 | 23.55 | 23.66 | 1,925,273 | +0.27(+1.15%) |
Apr 13, 2012 | 23.45 | 23.67 | 23.37 | 23.39 | 2,260,227 | -0.11(-0.47%) |
Apr 12, 2012 | 23.11 | 23.50 | 23.03 | 23.50 | 1,264,081 | +0.37(+1.61%) |
Apr 11, 2012 | 23.09 | 23.16 | 23.00 | 23.13 | 1,600,955 | +0.29(+1.27%) |
Apr 10, 2012 | 23.11 | 23.21 | 22.83 | 22.84 | 1,803,374 | -0.38(-1.64%) |
Apr 09, 2012 | 23.34 | 23.34 | 23.09 | 23.22 | 1,663,296 | -0.42(-1.78%) |
Apr 05, 2012 | 23.64 | 23.71 | 23.54 | 23.64 | 1,654,408 | -0.15(-0.64%) |
Apr 04, 2012 | 23.94 | 24.01 | 23.69 | 23.79 | 1,796,466 | -0.33(-1.37%) |
Apr 03, 2012 | 23.96 | 24.17 | 23.82 | 24.12 | 1,804,930 | +0.09(+0.37%) |
Apr 02, 2012 | 23.71 | 24.21 | 23.66 | 24.03 | 1,709,215 | +0.20(+0.84%) |
Mar 30, 2012 | 24.16 | 24.17 | 23.82 | 23.83 | 1,999,946 | -0.17(-0.72%) |
Mar 29, 2012 | 24.08 | 24.19 | 23.85 | 24.01 | 1,537,019 | -0.25(-1.04%) |
Mar 28, 2012 | 24.30 | 24.43 | 24.16 | 24.26 | 1,655,956 | -0.08(-0.33%) |
Mar 27, 2012 | 24.45 | 24.50 | 24.32 | 24.34 | 737,686 | -0.05(-0.20%) |
Mar 26, 2012 | 24.24 | 24.45 | 24.19 | 24.39 | 1,110,840 | +0.37(+1.52%) |
Mar 23, 2012 | 23.93 | 24.12 | 23.87 | 24.02 | 999,029 | +0.01(+0.06%) |
Mar 22, 2012 | 24.05 | 24.11 | 23.95 | 24.01 | 988,375 | -0.23(-0.97%) |
Mar 21, 2012 | 24.31 | 24.46 | 24.22 | 24.24 | 897,799 | -0.06(-0.26%) |
Mar 20, 2012 | 24.10 | 24.40 | 24.10 | 24.30 | 812,225 | +0.06(+0.23%) |
Mar 19, 2012 | 24.25 | 24.36 | 24.16 | 24.25 | 1,266,020 | -0.02(-0.08%) |
Mar 16, 2012 | 24.59 | 24.59 | 24.21 | 24.27 | 1,987,019 | -0.30(-1.22%) |
Mar 15, 2012 | 24.31 | 24.59 | 24.20 | 24.57 | 1,197,462 | +0.29(+1.21%) |
Mar 14, 2012 | 24.50 | 24.51 | 24.23 | 24.27 | 1,492,202 | -0.23(-0.95%) |
Mar 13, 2012 | 24.08 | 24.51 | 24.01 | 24.51 | 1,658,269 | +0.53(+2.22%) |
Mar 12, 2012 | 23.93 | 24.10 | 23.88 | 23.97 | 4,139,691 | +0.05(+0.20%) |
Mar 09, 2012 | 23.87 | 24.01 | 23.85 | 23.93 | 4,159,855 | +0.07(+0.29%) |
Mar 08, 2012 | 23.78 | 23.99 | 23.65 | 23.86 | 4,682,792 | +0.14(+0.58%) |
Mar 07, 2012 | 23.67 | 23.83 | 23.49 | 23.72 | 8,930,106 | +0.15(+0.64%) |
Mar 06, 2012 | 23.86 | 23.94 | 23.52 | 23.57 | 1,421,108 | -0.52(-2.15%) |
Mar 05, 2012 | 23.54 | 24.16 | 23.45 | 24.09 | 2,915,380 | +0.53(+2.26%) |
Mar 02, 2012 | 23.79 | 23.79 | 23.42 | 23.56 | 3,967,609 | -0.36(-1.48%) |
Mar 01, 2012 | 24.01 | 24.25 | 23.88 | 23.91 | 2,704,149 | -0.10(-0.43%) |
Feb 29, 2012 | 24.27 | 24.29 | 23.95 | 24.01 | 2,287,857 | -0.18(-0.73%) |
Feb 28, 2012 | 24.27 | 24.38 | 24.06 | 24.19 | 1,629,722 | -0.16(-0.67%) |
Feb 27, 2012 | 24.22 | 24.51 | 24.08 | 24.36 | 1,404,418 | -0.06(-0.25%) |
Feb 24, 2012 | 24.58 | 24.58 | 24.32 | 24.42 | 1,472,680 | -0.07(-0.28%) |
Feb 23, 2012 | 24.28 | 24.55 | 24.24 | 24.49 | 1,324,282 | +0.18(+0.76%) |
Feb 22, 2012 | 24.43 | 24.61 | 24.21 | 24.30 | 1,220,270 | -0.28(-1.14%) |
Feb 21, 2012 | 24.46 | 24.58 | 24.23 | 24.58 | 1,426,432 | +0.19(+0.78%) |
Feb 17, 2012 | 24.31 | 24.44 | 24.21 | 24.39 | 1,146,651 | +0.18(+0.73%) |
Feb 16, 2012 | 23.71 | 24.27 | 23.71 | 24.21 | 1,642,808 | +0.46(+1.93%) |
Feb 15, 2012 | 23.83 | 23.90 | 23.68 | 23.75 | 1,558,098 | -0.02(-0.10%) |
Feb 14, 2012 | 23.58 | 23.82 | 23.40 | 23.78 | 1,525,803 | +0.13(+0.53%) |
Feb 13, 2012 | 23.65 | 23.75 | 23.54 | 23.65 | 961,171 | +0.13(+0.57%) |
Feb 10, 2012 | 23.22 | 23.66 | 23.07 | 23.52 | 1,687,812 | +0.11(+0.45%) |
Feb 09, 2012 | 22.94 | 23.47 | 22.83 | 23.41 | 2,277,346 | +0.57(+2.51%) |
Feb 08, 2012 | 22.79 | 22.94 | 22.66 | 22.84 | 2,208,379 | +0.00(+0.00%) |
Feb 07, 2012 | 22.54 | 22.94 | 22.53 | 22.84 | 1,372,369 | +0.24(+1.06%) |
Feb 06, 2012 | 22.61 | 22.72 | 22.53 | 22.60 | 1,648,824 | -0.21(-0.93%) |
Feb 03, 2012 | 22.78 | 22.94 | 22.54 | 22.81 | 2,318,064 | +0.25(+1.09%) |
Feb 02, 2012 | 22.72 | 22.79 | 22.52 | 22.57 | 1,434,494 | -0.11(-0.48%) |
Feb 01, 2012 | 22.50 | 22.83 | 22.48 | 22.68 | 1,369,849 | +0.36(+1.62%) |
Jan 31, 2012 | 22.39 | 22.46 | 22.07 | 22.31 | 1,559,460 | +0.01(+0.03%) |
Jan 30, 2012 | 22.36 | 22.41 | 22.14 | 22.31 | 862,916 | -0.18(-0.79%) |
Jan 27, 2012 | 22.42 | 22.56 | 22.25 | 22.48 | 1,377,241 | -0.10(-0.45%) |
Jan 26, 2012 | 22.59 | 22.60 | 22.37 | 22.59 | 1,372,803 | +0.24(+1.07%) |
Jan 25, 2012 | 22.14 | 22.36 | 22.05 | 22.35 | 1,222,705 | +0.20(+0.92%) |
Jan 24, 2012 | 21.97 | 22.23 | 21.90 | 22.14 | 1,135,028 | -0.05(-0.22%) |
Jan 23, 2012 | 22.19 | 22.34 | 22.09 | 22.19 | 796,170 | -0.03(-0.15%) |
Jan 20, 2012 | 21.86 | 22.33 | 21.73 | 22.23 | 1,893,566 | +0.36(+1.66%) |
Jan 19, 2012 | 21.85 | 22.10 | 21.73 | 21.86 | 1,674,429 | +0.10(+0.47%) |
Jan 18, 2012 | 21.39 | 21.76 | 21.28 | 21.76 | 1,407,072 | +0.38(+1.76%) |
Jan 17, 2012 | 21.63 | 21.71 | 21.36 | 21.39 | 1,046,922 | +0.05(+0.22%) |
Jan 13, 2012 | 21.28 | 21.38 | 21.11 | 21.34 | 1,135,506 | -0.15(-0.70%) |
Jan 12, 2012 | 21.49 | 21.52 | 21.22 | 21.49 | 1,164,557 | +0.02(+0.10%) |
Jan 11, 2012 | 21.31 | 21.47 | 21.17 | 21.47 | 1,225,049 | +0.08(+0.38%) |
Jan 10, 2012 | 21.36 | 21.43 | 21.26 | 21.39 | 1,267,682 | +0.25(+1.20%) |
Jan 09, 2012 | 20.94 | 21.19 | 20.91 | 21.13 | 1,181,668 | +0.19(+0.91%) |
Jan 06, 2012 | 21.13 | 21.20 | 20.92 | 20.94 | 1,567,432 | -0.14(-0.68%) |
Jan 05, 2012 | 20.74 | 21.10 | 20.52 | 21.08 | 1,520,184 | +0.29(+1.41%) |
Jan 04, 2012 | 20.88 | 20.88 | 20.72 | 20.79 | 1,476,181 | -0.01(-0.03%) |
Dec 30, 2011 | 20.91 | 20.98 | 20.79 | 20.80 | 900,388 | -0.18(-0.85%) |
Dec 29, 2011 | 20.82 | 21.02 | 20.82 | 20.98 | 749,698 | +0.22(+1.05%) |
Dec 28, 2011 | 20.91 | 20.93 | 20.71 | 20.76 | 1,169,171 | -0.12(-0.59%) |
Dec 27, 2011 | 20.80 | 21.00 | 20.78 | 20.88 | 781,047 | +0.01(+0.07%) |
Dec 23, 2011 | 20.83 | 20.89 | 20.72 | 20.87 | 1,151,730 | +0.30(+1.46%) |
Dec 21, 2011 | 20.49 | 20.60 | 20.34 | 20.57 | 1,297,377 | +0.10(+0.50%) |
Dec 20, 2011 | 20.17 | 20.52 | 20.17 | 20.46 | 1,758,046 | +0.58(+2.92%) |
Dec 19, 2011 | 20.21 | 20.29 | 19.83 | 19.88 | 1,784,186 | -0.31(-1.55%) |
Dec 16, 2011 | 20.21 | 20.32 | 20.10 | 20.20 | 3,565,422 | +0.07(+0.37%) |
Dec 15, 2011 | 20.13 | 20.18 | 19.97 | 20.12 | 1,738,756 | +0.20(+0.98%) |
Dec 14, 2011 | 19.73 | 20.16 | 19.70 | 19.93 | 1,974,075 | +0.10(+0.51%) |
Dec 13, 2011 | 19.96 | 20.20 | 19.67 | 19.83 | 2,328,689 | -0.04(-0.20%) |
Dec 12, 2011 | 19.69 | 19.88 | 19.66 | 19.87 | 6,485,705 | -0.12(-0.61%) |
Dec 09, 2011 | 19.78 | 20.03 | 19.71 | 19.99 | 5,845,711 | +0.34(+1.75%) |
Dec 08, 2011 | 19.95 | 20.01 | 19.61 | 19.64 | 6,173,681 | -0.40(-2.02%) |
Dec 07, 2011 | 20.30 | 20.30 | 19.89 | 20.05 | 5,236,424 | +0.08(+0.41%) |
Dec 06, 2011 | 19.74 | 20.11 | 19.64 | 19.97 | 1,724,047 | +0.21(+1.06%) |
Dec 05, 2011 | 19.85 | 19.91 | 19.58 | 19.76 | 1,801,379 | +0.28(+1.42%) |
Dec 02, 2011 | 19.74 | 19.77 | 19.43 | 19.48 | 1,788,170 | -0.05(-0.28%) |
Dec 01, 2011 | 19.93 | 19.93 | 19.33 | 19.54 | 2,119,292 | -0.44(-2.19%) |
Nov 30, 2011 | 19.39 | 20.00 | 19.35 | 19.97 | 2,396,402 | +1.04(+5.52%) |
Nov 29, 2011 | 19.07 | 19.10 | 18.90 | 18.93 | 1,291,701 | -0.09(-0.46%) |
Nov 28, 2011 | 19.02 | 19.06 | 18.88 | 19.02 | 1,506,674 | +0.51(+2.73%) |
Nov 25, 2011 | 18.38 | 18.71 | 18.37 | 18.51 | 537,052 | +0.13(+0.70%) |
Nov 23, 2011 | 18.72 | 18.77 | 18.38 | 18.38 | 1,253,868 | -0.49(-2.61%) |
Nov 22, 2011 | 18.88 | 18.97 | 18.73 | 18.88 | 1,861,571 | +0.04(+0.21%) |
Nov 21, 2011 | 19.12 | 19.12 | 18.70 | 18.83 | 2,329,605 | -0.51(-2.65%) |
Nov 18, 2011 | 19.31 | 19.47 | 19.14 | 19.35 | 2,150,919 | +0.20(+1.02%) |
Nov 17, 2011 | 19.20 | 19.47 | 19.07 | 19.15 | 2,422,969 | -0.06(-0.32%) |
Nov 16, 2011 | 19.44 | 19.54 | 19.17 | 19.21 | 1,720,150 | -0.41(-2.09%) |
Nov 15, 2011 | 19.43 | 19.78 | 19.38 | 19.62 | 1,247,698 | +0.11(+0.55%) |
Nov 14, 2011 | 19.61 | 19.68 | 19.43 | 19.52 | 1,250,538 | -0.20(-0.99%) |
Nov 11, 2011 | 19.65 | 19.78 | 19.58 | 19.71 | 1,072,386 | +0.35(+1.81%) |
Nov 10, 2011 | 19.36 | 19.49 | 19.21 | 19.36 | 1,466,466 | +0.28(+1.48%) |
Nov 09, 2011 | 19.35 | 19.43 | 18.95 | 19.08 | 2,473,720 | -0.79(-4.00%) |
Nov 08, 2011 | 19.82 | 19.91 | 19.47 | 19.87 | 1,660,964 | +0.18(+0.89%) |
Nov 07, 2011 | 19.65 | 19.78 | 19.37 | 19.70 | 1,355,121 | +0.02(+0.10%) |
Nov 04, 2011 | 19.54 | 19.78 | 19.45 | 19.68 | 1,537,481 | -0.05(-0.24%) |
Nov 03, 2011 | 19.45 | 19.83 | 19.17 | 19.72 | 2,724,510 | +0.52(+2.70%) |
Nov 02, 2011 | 18.97 | 19.29 | 18.92 | 19.21 | 1,864,543 | +0.52(+2.78%) |
Nov 01, 2011 | 18.81 | 19.19 | 18.65 | 18.69 | 2,782,687 | -0.81(-4.15%) |
Oct 31, 2011 | 19.63 | 19.77 | 19.39 | 19.50 | 2,388,157 | -0.31(-1.56%) |
Oct 28, 2011 | 20.30 | 20.38 | 19.37 | 19.80 | 3,031,931 | -0.63(-3.07%) |
Oct 27, 2011 | 20.14 | 20.53 | 19.99 | 20.43 | 2,744,158 | +0.91(+4.66%) |
Oct 26, 2011 | 19.41 | 19.62 | 19.27 | 19.52 | 1,920,955 | +0.39(+2.04%) |
Oct 25, 2011 | 19.51 | 19.54 | 19.07 | 19.13 | 2,242,009 | -0.53(-2.67%) |
Oct 24, 2011 | 19.21 | 19.68 | 18.79 | 19.66 | 2,348,499 | +0.42(+2.17%) |
Oct 21, 2011 | 18.72 | 19.25 | 18.68 | 19.24 | 3,334,746 | +0.75(+4.04%) |
Oct 20, 2011 | 18.25 | 18.56 | 18.16 | 18.49 | 2,350,809 | +0.21(+1.14%) |
Oct 19, 2011 | 18.11 | 18.52 | 17.99 | 18.28 | 2,682,256 | +0.12(+0.67%) |
Oct 18, 2011 | 17.41 | 18.28 | 17.41 | 18.16 | 2,757,454 | +0.81(+4.66%) |
Oct 17, 2011 | 17.52 | 17.89 | 17.31 | 17.35 | 2,432,723 | -0.63(-3.48%) |
Oct 14, 2011 | 18.02 | 18.06 | 17.73 | 17.98 | 1,614,582 | +0.13(+0.75%) |
Oct 13, 2011 | 17.78 | 17.91 | 17.52 | 17.84 | 1,942,048 | -0.02(-0.11%) |
Oct 12, 2011 | 17.96 | 18.09 | 17.78 | 17.86 | 4,015,508 | +0.01(+0.08%) |
Oct 11, 2011 | 18.14 | 18.27 | 17.84 | 17.85 | 2,914,049 | -0.38(-2.07%) |
Oct 10, 2011 | 18.09 | 18.27 | 17.99 | 18.23 | 2,804,298 | +0.52(+2.93%) |
Oct 07, 2011 | 18.27 | 18.27 | 17.71 | 17.71 | 3,325,234 | -0.48(-2.67%) |
Oct 06, 2011 | 18.26 | 18.31 | 17.82 | 18.19 | 3,067,364 | +0.16(+0.86%) |
Oct 05, 2011 | 17.62 | 18.15 | 17.45 | 18.04 | 3,529,274 | +0.50(+2.84%) |
Oct 04, 2011 | 16.72 | 17.57 | 16.61 | 17.54 | 4,509,606 | +0.66(+3.91%) |
Oct 03, 2011 | 17.60 | 17.88 | 16.88 | 16.88 | 3,277,055 | -0.86(-4.82%) |
Sep 30, 2011 | 17.84 | 18.10 | 17.74 | 17.74 | 2,140,502 | -0.31(-1.72%) |
Sep 29, 2011 | 17.83 | 18.08 | 17.60 | 18.05 | 2,618,049 | +0.60(+3.44%) |
Sep 28, 2011 | 17.92 | 17.99 | 17.43 | 17.45 | 1,777,982 | -0.44(-2.48%) |
Sep 27, 2011 | 18.07 | 18.23 | 17.75 | 17.89 | 2,440,855 | +0.21(+1.18%) |
Sep 26, 2011 | 17.33 | 17.70 | 17.20 | 17.68 | 4,217,391 | +0.54(+3.14%) |
Sep 23, 2011 | 17.13 | 17.25 | 16.97 | 17.14 | 2,021,509 | -0.03(-0.16%) |
Sep 22, 2011 | 17.06 | 17.35 | 16.94 | 17.17 | 3,720,804 | -0.28(-1.62%) |
Sep 21, 2011 | 18.41 | 18.41 | 17.44 | 17.45 | 2,920,148 | -0.95(-5.16%) |
Sep 20, 2011 | 18.22 | 18.52 | 18.07 | 18.40 | 2,487,662 | +0.29(+1.60%) |
Sep 19, 2011 | 18.19 | 18.30 | 17.99 | 18.11 | 2,542,934 | -0.36(-1.96%) |
Sep 16, 2011 | 18.40 | 18.60 | 18.30 | 18.48 | 2,963,619 | +0.09(+0.51%) |
Sep 15, 2011 | 18.28 | 18.38 | 18.10 | 18.38 | 1,894,643 | +0.23(+1.24%) |
Sep 14, 2011 | 18.10 | 18.34 | 17.75 | 18.16 | 2,231,878 | +0.12(+0.68%) |
Sep 13, 2011 | 18.06 | 18.20 | 17.88 | 18.03 | 1,653,529 | +0.06(+0.31%) |
Sep 12, 2011 | 17.59 | 17.98 | 17.51 | 17.98 | 6,877,142 | +0.13(+0.74%) |
Sep 09, 2011 | 18.08 | 18.20 | 17.73 | 17.85 | 4,169,203 | -0.38(-2.08%) |
Sep 08, 2011 | 18.27 | 18.56 | 18.17 | 18.22 | 4,388,234 | -0.24(-1.29%) |
Sep 07, 2011 | 17.92 | 18.48 | 17.87 | 18.46 | 1,895,094 | +0.85(+4.82%) |
Sep 06, 2011 | 17.29 | 17.63 | 17.27 | 17.61 | 1,828,738 | -0.23(-1.30%) |
Sep 02, 2011 | 17.84 | 18.16 | 17.82 | 17.85 | 1,841,722 | -0.36(-1.97%) |
Sep 01, 2011 | 18.57 | 18.58 | 18.20 | 18.20 | 1,861,109 | -0.33(-1.79%) |
Aug 31, 2011 | 18.29 | 18.63 | 18.26 | 18.54 | 2,475,943 | +0.26(+1.42%) |
Aug 30, 2011 | 18.27 | 18.41 | 18.00 | 18.28 | 1,676,210 | -0.06(-0.33%) |
Aug 29, 2011 | 17.93 | 18.34 | 17.93 | 18.34 | 1,436,153 | +0.69(+3.91%) |
Aug 26, 2011 | 17.47 | 17.87 | 17.16 | 17.65 | 2,038,179 | +0.06(+0.34%) |
Aug 25, 2011 | 18.10 | 18.23 | 17.38 | 17.59 | 2,602,319 | -0.37(-2.03%) |
Aug 24, 2011 | 17.49 | 17.99 | 17.41 | 17.95 | 2,175,591 | +0.42(+2.42%) |
Aug 23, 2011 | 16.93 | 17.53 | 16.81 | 17.53 | 2,584,113 | +0.64(+3.81%) |
Aug 22, 2011 | 17.33 | 17.55 | 16.83 | 16.88 | 2,577,583 | -0.11(-0.63%) |
Aug 19, 2011 | 16.86 | 17.34 | 16.86 | 16.99 | 3,259,111 | -0.08(-0.47%) |
Aug 18, 2011 | 17.14 | 17.19 | 16.89 | 17.07 | 3,700,217 | -0.46(-2.65%) |
Aug 17, 2011 | 17.55 | 17.80 | 17.43 | 17.53 | 1,709,281 | +0.06(+0.34%) |
Aug 16, 2011 | 17.41 | 17.72 | 17.30 | 17.47 | 2,021,364 | -0.09(-0.49%) |
Aug 15, 2011 | 17.10 | 17.58 | 17.10 | 17.56 | 2,072,242 | +0.62(+3.68%) |
Aug 12, 2011 | 17.13 | 17.34 | 16.78 | 16.94 | 2,440,009 | -0.08(-0.47%) |
Aug 11, 2011 | 16.11 | 17.27 | 16.04 | 17.02 | 3,679,010 | +1.06(+6.66%) |
Aug 10, 2011 | 16.60 | 16.70 | 15.93 | 15.95 | 6,151,637 | -0.95(-5.62%) |
Aug 09, 2011 | 16.52 | 16.92 | 15.70 | 16.90 | 7,041,688 | +0.94(+5.86%) |
Aug 08, 2011 | 16.93 | 17.16 | 15.96 | 15.97 | 6,024,841 | -1.27(-7.39%) |
Aug 05, 2011 | 17.51 | 17.55 | 16.82 | 17.24 | 3,927,848 | -0.11(-0.63%) |
Aug 04, 2011 | 17.70 | 17.77 | 17.34 | 17.35 | 3,084,822 | -0.55(-3.10%) |
Aug 03, 2011 | 17.71 | 17.94 | 17.57 | 17.91 | 2,912,640 | +0.28(+1.58%) |
Aug 02, 2011 | 17.86 | 17.96 | 17.62 | 17.63 | 2,217,770 | -0.35(-1.96%) |
Aug 01, 2011 | 18.38 | 18.43 | 17.88 | 17.98 | 1,903,561 | -0.17(-0.91%) |
Jul 29, 2011 | 18.02 | 18.40 | 18.02 | 18.14 | 2,220,296 | -0.25(-1.37%) |
Jul 28, 2011 | 18.43 | 18.93 | 18.35 | 18.40 | 2,093,602 | -0.02(-0.11%) |
Jul 27, 2011 | 18.72 | 18.79 | 18.41 | 18.42 | 1,704,323 | -0.37(-1.94%) |
Jul 26, 2011 | 18.85 | 18.90 | 18.70 | 18.78 | 1,159,575 | -0.05(-0.25%) |
Jul 25, 2011 | 18.68 | 18.93 | 18.62 | 18.83 | 1,470,873 | -0.03(-0.14%) |
Jul 22, 2011 | 18.97 | 19.05 | 18.82 | 18.85 | 875,238 | -0.12(-0.63%) |
Jul 21, 2011 | 18.67 | 19.08 | 18.65 | 18.97 | 1,621,055 | +0.46(+2.47%) |
Jul 20, 2011 | 18.57 | 18.62 | 18.42 | 18.52 | 1,220,504 | +0.02(+0.11%) |
Jul 19, 2011 | 18.23 | 18.58 | 18.23 | 18.50 | 1,769,998 | +0.27(+1.46%) |
Jul 18, 2011 | 18.46 | 18.46 | 18.13 | 18.23 | 1,976,304 | -0.24(-1.29%) |
Jul 15, 2011 | 18.78 | 18.81 | 18.38 | 18.47 | 2,355,066 | -0.17(-0.93%) |
Jul 14, 2011 | 18.87 | 18.91 | 18.58 | 18.64 | 1,787,167 | -0.19(-1.02%) |
Jul 13, 2011 | 19.01 | 19.09 | 18.79 | 18.83 | 1,812,089 | -0.05(-0.28%) |
Jul 12, 2011 | 18.91 | 19.10 | 18.88 | 18.89 | 1,971,254 | -0.01(-0.07%) |
Jul 11, 2011 | 19.10 | 19.13 | 18.87 | 18.90 | 1,965,242 | -0.37(-1.90%) |
Jul 08, 2011 | 19.31 | 19.35 | 19.16 | 19.27 | 1,428,908 | -0.25(-1.26%) |
Jul 07, 2011 | 19.47 | 19.55 | 19.37 | 19.51 | 1,675,893 | +0.20(+1.03%) |
Jul 06, 2011 | 19.29 | 19.45 | 19.23 | 19.31 | 1,592,772 | -0.07(-0.38%) |
Jul 05, 2011 | 19.56 | 19.56 | 19.29 | 19.39 | 1,599,493 | -0.18(-0.92%) |
Jul 01, 2011 | 19.41 | 19.61 | 19.33 | 19.56 | 1,599,449 | +0.19(+0.99%) |
Jun 30, 2011 | 19.31 | 19.47 | 19.20 | 19.37 | 2,159,998 | +0.13(+0.66%) |
Jun 29, 2011 | 18.98 | 19.27 | 18.95 | 19.25 | 1,380,783 | +0.36(+1.88%) |
Jun 28, 2011 | 18.84 | 18.93 | 18.78 | 18.89 | 1,288,506 | +0.07(+0.37%) |
Jun 27, 2011 | 18.81 | 18.91 | 18.67 | 18.82 | 1,393,711 | +0.15(+0.78%) |
Jun 24, 2011 | 18.75 | 18.78 | 18.57 | 18.68 | 1,706,292 | -0.03(-0.18%) |
Jun 23, 2011 | 18.66 | 18.76 | 18.46 | 18.71 | 2,005,564 | -0.11(-0.56%) |
Jun 22, 2011 | 18.94 | 19.03 | 18.79 | 18.81 | 1,398,646 | -0.13(-0.70%) |
Jun 21, 2011 | 18.99 | 19.03 | 18.82 | 18.95 | 1,870,210 | +0.00(+0.02%) |
Jun 20, 2011 | 18.99 | 19.05 | 18.78 | 18.94 | 1,549,898 | +0.04(+0.19%) |
Jun 17, 2011 | 19.08 | 19.14 | 18.88 | 18.91 | 2,092,002 | +0.00(+0.00%) |
Jun 16, 2011 | 18.80 | 19.01 | 18.77 | 18.91 | 1,420,808 | +0.12(+0.63%) |
Jun 15, 2011 | 19.03 | 19.08 | 18.76 | 18.79 | 2,259,810 | -0.34(-1.78%) |
Jun 14, 2011 | 19.07 | 19.23 | 18.99 | 19.13 | 1,729,905 | +0.24(+1.25%) |
Jun 13, 2011 | 19.14 | 19.25 | 18.87 | 18.89 | 2,488,911 | -0.22(-1.13%) |
Jun 10, 2011 | 19.17 | 19.24 | 19.01 | 19.11 | 2,644,271 | -0.15(-0.78%) |
Jun 09, 2011 | 19.12 | 19.27 | 19.01 | 19.26 | 1,924,259 | +0.24(+1.24%) |
Jun 08, 2011 | 19.14 | 19.16 | 19.01 | 19.03 | 1,694,699 | -0.14(-0.75%) |
Jun 07, 2011 | 19.22 | 19.31 | 19.01 | 19.17 | 7,589,030 | +0.07(+0.34%) |
Jun 06, 2011 | 19.25 | 19.31 | 19.06 | 19.10 | 1,842,391 | -0.17(-0.88%) |
Jun 03, 2011 | 19.23 | 19.44 | 19.23 | 19.27 | 2,040,771 | -0.30(-1.54%) |
May 24, 2011 | 19.77 | 19.80 | 19.52 | 19.58 | 1,838,732 | -0.19(-0.96%) |
May 23, 2011 | 19.88 | 19.90 | 19.66 | 19.77 | 3,362,735 | -0.33(-1.63%) |
May 20, 2011 | 20.25 | 20.32 | 20.05 | 20.09 | 1,275,835 | -0.20(-1.00%) |
May 19, 2011 | 20.40 | 20.48 | 20.16 | 20.30 | 1,712,798 | -0.09(-0.45%) |
May 18, 2011 | 20.24 | 20.39 | 20.14 | 20.39 | 1,749,335 | +0.14(+0.68%) |
May 17, 2011 | 20.14 | 20.26 | 20.14 | 20.25 | 1,213,784 | +0.01(+0.03%) |
May 16, 2011 | 20.20 | 20.35 | 20.13 | 20.24 | 1,509,595 | +0.01(+0.03%) |
May 13, 2011 | 20.48 | 20.48 | 20.16 | 20.24 | 1,205,505 | -0.25(-1.21%) |
May 12, 2011 | 20.18 | 20.51 | 20.01 | 20.49 | 2,295,648 | +0.18(+0.87%) |
May 11, 2011 | 20.58 | 20.66 | 20.24 | 20.31 | 1,430,493 | -0.33(-1.62%) |
May 10, 2011 | 20.49 | 20.66 | 20.43 | 20.64 | 935,379 | +0.17(+0.83%) |
May 09, 2011 | 20.28 | 20.51 | 20.15 | 20.47 | 1,444,451 | +0.21(+1.03%) |
May 06, 2011 | 20.33 | 20.46 | 20.22 | 20.26 | 1,165,019 | +0.12(+0.59%) |
May 05, 2011 | 20.35 | 20.43 | 20.07 | 20.14 | 1,054,631 | -0.29(-1.44%) |
May 04, 2011 | 20.50 | 20.58 | 20.30 | 20.44 | 970,080 | -0.05(-0.26%) |
May 03, 2011 | 20.51 | 20.58 | 20.24 | 20.49 | 3,002,720 | -0.09(-0.45%) |