Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.30 | 18.40 | 17.64 | 17.86 | 273,670 | -0.49(-2.67%) |
Apr 27, 2012 | 18.44 | 18.65 | 18.21 | 18.35 | 221,904 | +0.03(+0.16%) |
Apr 26, 2012 | 18.18 | 18.40 | 18.06 | 18.32 | 144,988 | +0.08(+0.44%) |
Apr 25, 2012 | 18.01 | 18.41 | 17.84 | 18.24 | 262,670 | +0.47(+2.64%) |
Apr 24, 2012 | 17.54 | 17.89 | 17.39 | 17.77 | 225,145 | +0.16(+0.91%) |
Apr 23, 2012 | 17.51 | 17.68 | 17.19 | 17.61 | 224,025 | -0.15(-0.84%) |
Apr 20, 2012 | 17.80 | 17.88 | 17.47 | 17.76 | 332,790 | +0.24(+1.37%) |
Apr 19, 2012 | 17.57 | 17.87 | 17.20 | 17.52 | 293,036 | +0.02(+0.11%) |
Apr 18, 2012 | 17.68 | 18.64 | 17.14 | 17.50 | 446,386 | +0.47(+2.76%) |
Apr 17, 2012 | 17.10 | 17.31 | 17.00 | 17.03 | 281,697 | +0.10(+0.59%) |
Apr 16, 2012 | 17.45 | 17.45 | 16.85 | 16.93 | 395,883 | -0.42(-2.42%) |
Apr 13, 2012 | 18.11 | 18.14 | 17.27 | 17.35 | 225,416 | -0.89(-4.88%) |
Apr 12, 2012 | 17.76 | 18.35 | 17.75 | 18.24 | 541,602 | +0.54(+3.05%) |
Apr 11, 2012 | 17.47 | 17.78 | 17.37 | 17.70 | 464,919 | +0.41(+2.37%) |
Apr 10, 2012 | 17.79 | 17.98 | 17.20 | 17.29 | 440,168 | -0.48(-2.70%) |
Apr 09, 2012 | 17.74 | 17.94 | 17.60 | 17.77 | 290,769 | -0.22(-1.22%) |
Apr 05, 2012 | 18.54 | 18.70 | 17.95 | 17.99 | 720,884 | -0.61(-3.28%) |
Apr 04, 2012 | 19.18 | 19.18 | 18.53 | 18.60 | 223,374 | -0.76(-3.93%) |
Apr 03, 2012 | 19.21 | 19.47 | 18.98 | 19.36 | 141,609 | +0.19(+0.99%) |
Apr 02, 2012 | 19.15 | 19.66 | 18.96 | 19.17 | 296,731 | +0.03(+0.16%) |
Mar 30, 2012 | 19.71 | 19.71 | 19.14 | 19.14 | 191,867 | -0.38(-1.95%) |
Mar 29, 2012 | 19.20 | 19.57 | 19.09 | 19.52 | 133,438 | +0.12(+0.62%) |
Mar 28, 2012 | 19.63 | 19.91 | 19.15 | 19.40 | 185,000 | -0.14(-0.72%) |
Mar 27, 2012 | 19.12 | 19.76 | 19.12 | 19.54 | 232,243 | +0.44(+2.30%) |
Mar 26, 2012 | 19.00 | 19.39 | 18.92 | 19.10 | 311,058 | +0.21(+1.11%) |
Mar 23, 2012 | 18.94 | 19.17 | 18.66 | 18.89 | 290,626 | -0.19(-1.00%) |
Mar 22, 2012 | 19.16 | 19.45 | 18.93 | 19.08 | 212,208 | -0.20(-1.04%) |
Mar 21, 2012 | 19.49 | 19.67 | 19.28 | 19.28 | 255,799 | -0.22(-1.13%) |
Mar 20, 2012 | 19.45 | 19.70 | 19.32 | 19.50 | 90,092 | -0.10(-0.51%) |
Mar 19, 2012 | 19.94 | 20.00 | 19.56 | 19.60 | 159,329 | -0.38(-1.90%) |
Mar 16, 2012 | 20.07 | 20.20 | 19.94 | 19.98 | 348,772 | -0.13(-0.65%) |
Mar 15, 2012 | 19.53 | 20.18 | 19.42 | 20.11 | 324,767 | +0.64(+3.29%) |
Mar 14, 2012 | 19.37 | 19.56 | 19.14 | 19.47 | 205,784 | +0.11(+0.57%) |
Mar 13, 2012 | 19.10 | 19.38 | 18.96 | 19.36 | 266,314 | +0.47(+2.49%) |
Mar 12, 2012 | 19.39 | 19.45 | 18.80 | 18.89 | 156,282 | -0.51(-2.63%) |
Mar 09, 2012 | 19.55 | 19.89 | 19.33 | 19.40 | 173,943 | -0.20(-1.02%) |
Mar 08, 2012 | 19.22 | 19.68 | 19.04 | 19.60 | 134,175 | +0.43(+2.24%) |
Mar 07, 2012 | 18.70 | 19.33 | 18.70 | 19.17 | 288,128 | +0.55(+2.95%) |
Mar 06, 2012 | 18.90 | 19.27 | 18.37 | 18.62 | 352,841 | -0.44(-2.31%) |
Mar 05, 2012 | 19.26 | 19.41 | 18.98 | 19.06 | 269,132 | -0.29(-1.50%) |
Mar 02, 2012 | 19.57 | 19.73 | 19.27 | 19.35 | 198,060 | -0.18(-0.92%) |
Mar 01, 2012 | 19.71 | 19.82 | 19.12 | 19.53 | 398,347 | -0.21(-1.06%) |
Feb 29, 2012 | 20.51 | 20.67 | 19.72 | 19.74 | 222,779 | -0.56(-2.76%) |
Feb 28, 2012 | 20.45 | 20.65 | 20.15 | 20.30 | 163,930 | -0.16(-0.78%) |
Feb 27, 2012 | 20.38 | 20.52 | 20.05 | 20.46 | 153,665 | -0.02(-0.10%) |
Feb 24, 2012 | 19.99 | 20.53 | 19.97 | 20.48 | 465,446 | +0.46(+2.30%) |
Feb 23, 2012 | 19.72 | 20.26 | 19.53 | 20.02 | 288,038 | +0.31(+1.57%) |
Feb 22, 2012 | 19.92 | 19.95 | 19.65 | 19.71 | 262,648 | -0.25(-1.25%) |
Feb 21, 2012 | 20.33 | 20.33 | 19.77 | 19.96 | 376,748 | -0.31(-1.53%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.11 | 20.27 | 321,997 | -0.71(-3.38%) |
Feb 16, 2012 | 19.97 | 21.00 | 19.76 | 20.98 | 432,045 | +0.96(+4.80%) |
Feb 15, 2012 | 20.40 | 20.52 | 19.95 | 20.02 | 377,159 | -0.24(-1.18%) |
Feb 14, 2012 | 20.14 | 20.32 | 20.04 | 20.26 | 283,594 | -0.03(-0.15%) |
Feb 13, 2012 | 19.81 | 20.30 | 19.65 | 20.29 | 388,808 | +0.64(+3.26%) |
Feb 10, 2012 | 19.79 | 20.40 | 18.95 | 19.65 | 802,381 | -0.23(-1.16%) |
Feb 09, 2012 | 19.36 | 19.97 | 19.30 | 19.88 | 405,949 | +0.74(+3.87%) |
Feb 08, 2012 | 19.63 | 19.65 | 18.97 | 19.14 | 431,060 | -0.44(-2.25%) |
Feb 07, 2012 | 19.58 | 19.93 | 19.39 | 19.58 | 1,193,677 | -0.12(-0.61%) |
Feb 06, 2012 | 19.80 | 19.95 | 19.51 | 19.70 | 377,186 | -0.18(-0.91%) |
Feb 03, 2012 | 20.00 | 20.01 | 19.64 | 19.88 | 476,014 | +0.14(+0.71%) |
Feb 02, 2012 | 19.41 | 19.87 | 19.41 | 19.74 | 254,411 | +0.34(+1.75%) |
Feb 01, 2012 | 19.55 | 19.67 | 19.31 | 19.40 | 795,259 | -0.06(-0.31%) |
Jan 31, 2012 | 19.71 | 19.71 | 19.31 | 19.46 | 212,019 | -0.09(-0.46%) |
Jan 30, 2012 | 19.64 | 19.73 | 19.29 | 19.55 | 172,534 | -0.28(-1.41%) |
Jan 27, 2012 | 19.79 | 19.92 | 19.63 | 19.83 | 209,999 | -0.04(-0.20%) |
Jan 26, 2012 | 19.80 | 20.02 | 19.60 | 19.87 | 344,666 | +0.19(+0.97%) |
Jan 25, 2012 | 19.50 | 19.80 | 19.39 | 19.68 | 292,441 | +0.19(+0.97%) |
Jan 24, 2012 | 19.28 | 19.61 | 19.01 | 19.49 | 302,867 | +0.15(+0.78%) |
Jan 23, 2012 | 19.75 | 19.93 | 19.30 | 19.34 | 284,031 | -0.56(-2.81%) |
Jan 20, 2012 | 19.75 | 20.16 | 19.70 | 19.90 | 482,567 | +0.09(+0.45%) |
Jan 19, 2012 | 19.40 | 19.84 | 19.40 | 19.81 | 165,813 | +0.44(+2.27%) |
Jan 18, 2012 | 19.17 | 19.54 | 19.04 | 19.37 | 173,073 | +0.20(+1.04%) |
Jan 17, 2012 | 19.65 | 19.65 | 18.98 | 19.17 | 499,024 | +0.06(+0.31%) |
Jan 13, 2012 | 18.78 | 19.32 | 18.78 | 19.11 | 265,065 | +0.07(+0.37%) |
Jan 12, 2012 | 19.05 | 19.08 | 18.75 | 19.04 | 138,419 | +0.05(+0.26%) |
Jan 11, 2012 | 18.16 | 19.06 | 17.81 | 18.99 | 578,137 | +0.83(+4.57%) |
Jan 10, 2012 | 18.45 | 18.45 | 17.35 | 18.16 | 873,382 | -0.10(-0.55%) |
Jan 09, 2012 | 18.86 | 18.86 | 18.24 | 18.26 | 235,633 | -0.48(-2.56%) |
Jan 06, 2012 | 19.09 | 19.09 | 18.53 | 18.74 | 696,332 | -0.38(-1.99%) |
Jan 05, 2012 | 18.97 | 19.17 | 18.73 | 19.12 | 382,040 | +0.03(+0.16%) |
Jan 04, 2012 | 18.94 | 19.19 | 18.92 | 19.09 | 316,779 | +0.26(+1.38%) |
Dec 30, 2011 | 18.90 | 19.00 | 18.26 | 18.83 | 140,091 | -0.15(-0.79%) |
Dec 29, 2011 | 18.60 | 19.33 | 18.31 | 18.98 | 211,111 | +0.40(+2.15%) |
Dec 28, 2011 | 18.64 | 18.69 | 18.42 | 18.58 | 226,925 | -0.02(-0.11%) |
Dec 27, 2011 | 18.50 | 18.69 | 18.48 | 18.60 | 169,484 | +0.00(+0.00%) |
Dec 23, 2011 | 18.75 | 18.88 | 18.48 | 18.60 | 187,710 | +0.15(+0.81%) |
Dec 21, 2011 | 18.17 | 18.58 | 17.93 | 18.45 | 167,800 | +0.23(+1.26%) |
Dec 20, 2011 | 17.96 | 18.23 | 17.68 | 18.22 | 445,498 | +0.61(+3.46%) |
Dec 19, 2011 | 17.61 | 17.91 | 17.42 | 17.61 | 476,992 | +0.09(+0.51%) |
Dec 16, 2011 | 17.82 | 17.99 | 17.37 | 17.52 | 778,274 | -0.14(-0.79%) |
Dec 15, 2011 | 18.14 | 18.14 | 17.56 | 17.66 | 381,962 | -0.20(-1.12%) |
Dec 14, 2011 | 18.29 | 18.53 | 17.81 | 17.86 | 485,944 | -0.58(-3.15%) |
Dec 13, 2011 | 18.45 | 18.74 | 18.19 | 18.44 | 536,265 | +0.08(+0.44%) |
Dec 12, 2011 | 18.24 | 18.60 | 18.24 | 18.36 | 283,341 | -0.15(-0.81%) |
Dec 09, 2011 | 17.86 | 18.61 | 17.64 | 18.51 | 297,428 | +0.72(+4.05%) |
Dec 08, 2011 | 18.46 | 18.56 | 17.75 | 17.79 | 318,211 | -0.82(-4.41%) |
Dec 07, 2011 | 18.84 | 18.84 | 18.15 | 18.61 | 280,796 | -0.33(-1.74%) |
Dec 06, 2011 | 18.73 | 19.14 | 18.65 | 18.94 | 259,633 | +0.19(+1.01%) |
Dec 05, 2011 | 18.89 | 19.10 | 18.53 | 18.75 | 320,078 | +0.11(+0.59%) |
Dec 02, 2011 | 18.39 | 18.83 | 18.08 | 18.64 | 638,966 | +0.44(+2.42%) |
Dec 01, 2011 | 18.47 | 18.47 | 17.86 | 18.20 | 467,816 | -0.38(-2.05%) |
Nov 30, 2011 | 18.61 | 19.06 | 18.36 | 18.58 | 589,452 | +0.58(+3.22%) |
Nov 29, 2011 | 17.72 | 18.10 | 17.72 | 18.00 | 319,721 | +0.00(+0.00%) |
Nov 28, 2011 | 17.89 | 18.21 | 17.59 | 18.00 | 296,598 | +0.64(+3.69%) |
Nov 25, 2011 | 17.25 | 17.52 | 17.25 | 17.36 | 177,317 | +0.09(+0.52%) |
Nov 23, 2011 | 17.33 | 17.56 | 17.24 | 17.27 | 361,861 | -0.26(-1.48%) |
Nov 22, 2011 | 17.37 | 17.83 | 17.18 | 17.53 | 203,625 | +0.17(+0.98%) |
Nov 21, 2011 | 17.03 | 17.55 | 17.03 | 17.36 | 418,245 | -0.04(-0.23%) |
Nov 18, 2011 | 17.71 | 18.13 | 17.15 | 17.40 | 364,253 | -0.31(-1.75%) |
Nov 17, 2011 | 17.74 | 18.02 | 17.63 | 17.71 | 247,772 | -0.09(-0.51%) |
Nov 16, 2011 | 18.51 | 18.51 | 17.75 | 17.80 | 582,494 | -0.90(-4.81%) |
Nov 15, 2011 | 18.05 | 18.88 | 17.87 | 18.70 | 421,684 | +0.52(+2.87%) |
Nov 14, 2011 | 18.40 | 18.47 | 17.96 | 18.18 | 344,872 | -0.36(-1.96%) |
Nov 11, 2011 | 17.56 | 18.56 | 17.45 | 18.54 | 464,777 | +1.24(+7.17%) |
Nov 10, 2011 | 17.18 | 17.34 | 16.98 | 17.30 | 279,748 | +0.30(+1.76%) |
Nov 09, 2011 | 17.09 | 17.44 | 16.95 | 17.00 | 474,118 | -0.57(-3.24%) |
Nov 08, 2011 | 17.01 | 17.65 | 16.49 | 17.57 | 557,690 | +0.66(+3.90%) |
Nov 07, 2011 | 16.90 | 17.14 | 16.47 | 16.91 | 669,858 | -0.09(-0.53%) |
Nov 04, 2011 | 14.99 | 17.19 | 14.99 | 17.00 | 1,194,774 | +2.15(+14.48%) |
Nov 03, 2011 | 15.63 | 15.85 | 14.14 | 14.85 | 1,358,238 | -0.56(-3.63%) |
Nov 02, 2011 | 15.33 | 15.57 | 14.94 | 15.41 | 648,220 | +0.27(+1.78%) |
Nov 01, 2011 | 15.60 | 16.19 | 14.70 | 15.14 | 732,140 | -1.18(-7.23%) |
Oct 31, 2011 | 16.17 | 16.55 | 16.17 | 16.32 | 310,883 | -0.16(-0.97%) |
Oct 28, 2011 | 16.15 | 16.82 | 16.15 | 16.48 | 318,662 | +0.27(+1.67%) |
Oct 27, 2011 | 15.83 | 16.24 | 15.32 | 16.21 | 732,163 | +0.99(+6.50%) |
Oct 26, 2011 | 15.58 | 15.77 | 15.09 | 15.22 | 417,788 | -0.08(-0.52%) |
Oct 25, 2011 | 16.31 | 16.50 | 15.26 | 15.30 | 251,240 | -1.10(-6.71%) |
Oct 24, 2011 | 16.02 | 16.54 | 15.96 | 16.40 | 330,732 | +0.39(+2.44%) |
Oct 21, 2011 | 15.88 | 16.03 | 15.68 | 16.01 | 356,941 | +0.44(+2.83%) |
Oct 20, 2011 | 15.66 | 15.80 | 15.32 | 15.57 | 384,126 | -0.09(-0.57%) |
Oct 19, 2011 | 15.57 | 16.07 | 15.38 | 15.66 | 321,467 | +0.12(+0.77%) |
Oct 18, 2011 | 14.99 | 15.67 | 14.82 | 15.54 | 324,397 | +0.59(+3.95%) |
Oct 17, 2011 | 15.17 | 15.37 | 14.90 | 14.95 | 226,926 | -0.42(-2.73%) |
Oct 14, 2011 | 15.24 | 15.38 | 14.99 | 15.37 | 240,120 | +0.33(+2.19%) |
Oct 13, 2011 | 15.30 | 15.48 | 14.67 | 15.04 | 409,857 | -0.41(-2.65%) |
Oct 12, 2011 | 15.62 | 15.78 | 15.40 | 15.45 | 328,632 | -0.04(-0.26%) |
Oct 11, 2011 | 15.49 | 15.70 | 15.40 | 15.49 | 182,275 | -0.15(-0.96%) |
Oct 10, 2011 | 15.72 | 15.79 | 15.25 | 15.64 | 384,785 | +0.25(+1.62%) |
Oct 07, 2011 | 15.82 | 16.04 | 15.28 | 15.39 | 496,001 | -0.47(-2.96%) |
Oct 06, 2011 | 15.81 | 16.19 | 15.73 | 15.86 | 486,702 | -0.14(-0.88%) |
Oct 05, 2011 | 14.99 | 16.16 | 14.87 | 16.00 | 422,046 | +1.06(+7.10%) |
Oct 04, 2011 | 14.18 | 14.98 | 14.00 | 14.94 | 437,920 | +0.65(+4.55%) |
Oct 03, 2011 | 15.07 | 15.18 | 14.27 | 14.29 | 488,592 | -0.97(-6.36%) |
Sep 30, 2011 | 15.72 | 16.00 | 15.24 | 15.26 | 357,862 | -0.49(-3.11%) |
Sep 29, 2011 | 16.36 | 16.58 | 15.49 | 15.75 | 251,614 | -0.17(-1.07%) |
Sep 28, 2011 | 16.14 | 16.45 | 15.85 | 15.92 | 464,077 | -0.20(-1.24%) |
Sep 27, 2011 | 16.00 | 16.45 | 15.69 | 16.12 | 766,337 | +0.56(+3.60%) |
Sep 26, 2011 | 15.42 | 15.70 | 14.93 | 15.56 | 282,549 | +0.34(+2.23%) |
Sep 23, 2011 | 14.99 | 15.34 | 14.69 | 15.22 | 550,947 | +0.37(+2.49%) |
Sep 22, 2011 | 15.24 | 15.43 | 14.71 | 14.85 | 477,682 | -0.97(-6.13%) |
Sep 21, 2011 | 16.11 | 16.40 | 15.80 | 15.82 | 318,827 | -0.29(-1.80%) |
Sep 20, 2011 | 16.46 | 16.85 | 16.05 | 16.11 | 492,413 | -0.27(-1.65%) |
Sep 19, 2011 | 17.06 | 17.34 | 16.35 | 16.38 | 637,158 | -1.07(-6.13%) |
Sep 16, 2011 | 17.11 | 17.47 | 17.01 | 17.45 | 593,632 | +0.45(+2.65%) |
Sep 15, 2011 | 16.97 | 17.20 | 16.52 | 17.00 | 344,117 | +0.18(+1.07%) |
Sep 14, 2011 | 17.13 | 17.16 | 16.59 | 16.82 | 569,161 | -0.19(-1.12%) |
Sep 13, 2011 | 16.83 | 17.01 | 16.51 | 17.01 | 314,512 | +0.20(+1.19%) |
Sep 12, 2011 | 17.01 | 17.22 | 16.51 | 16.81 | 503,472 | -0.49(-2.83%) |
Sep 09, 2011 | 17.17 | 17.44 | 16.90 | 17.30 | 1,726,936 | -0.05(-0.29%) |
Sep 08, 2011 | 17.33 | 17.78 | 17.25 | 17.35 | 351,981 | -0.12(-0.69%) |
Sep 07, 2011 | 17.20 | 17.51 | 17.14 | 17.47 | 435,141 | +0.51(+3.01%) |
Sep 06, 2011 | 16.41 | 17.12 | 16.41 | 16.96 | 398,176 | +0.01(+0.06%) |
Sep 02, 2011 | 17.05 | 17.35 | 16.21 | 16.95 | 346,342 | -0.53(-3.03%) |
Sep 01, 2011 | 17.79 | 18.13 | 17.40 | 17.48 | 803,519 | +0.00(+0.00%) |
Aug 31, 2011 | 17.47 | 17.69 | 17.16 | 17.48 | 596,661 | +0.14(+0.81%) |
Aug 30, 2011 | 16.98 | 17.44 | 16.75 | 17.34 | 927,646 | +0.22(+1.29%) |
Aug 29, 2011 | 16.78 | 17.14 | 16.66 | 17.12 | 642,099 | +0.55(+3.32%) |
Aug 26, 2011 | 16.25 | 16.63 | 15.89 | 16.57 | 333,749 | +0.16(+0.98%) |
Aug 25, 2011 | 17.17 | 17.41 | 16.36 | 16.41 | 350,273 | -0.60(-3.53%) |
Aug 24, 2011 | 17.12 | 17.39 | 16.80 | 17.01 | 495,198 | -0.20(-1.16%) |
Aug 23, 2011 | 16.61 | 17.22 | 16.43 | 17.21 | 468,137 | +0.65(+3.93%) |
Aug 22, 2011 | 17.05 | 17.05 | 16.42 | 16.56 | 243,324 | -0.01(-0.06%) |
Aug 19, 2011 | 16.20 | 17.02 | 16.00 | 16.57 | 487,438 | -0.01(-0.06%) |
Aug 18, 2011 | 17.26 | 17.39 | 16.40 | 16.58 | 436,533 | -1.28(-7.17%) |
Aug 17, 2011 | 17.75 | 18.13 | 17.55 | 17.86 | 386,332 | +0.18(+1.02%) |
Aug 16, 2011 | 17.66 | 17.95 | 17.36 | 17.68 | 361,981 | -0.28(-1.56%) |
Aug 15, 2011 | 17.44 | 18.02 | 16.90 | 17.96 | 660,544 | +0.77(+4.48%) |
Aug 12, 2011 | 16.57 | 17.25 | 16.42 | 17.19 | 526,497 | +0.86(+5.27%) |
Aug 11, 2011 | 15.70 | 16.55 | 15.23 | 16.33 | 570,631 | +0.68(+4.35%) |
Aug 10, 2011 | 16.38 | 16.38 | 15.57 | 15.65 | 542,126 | -0.81(-4.92%) |
Aug 09, 2011 | 16.03 | 16.50 | 15.05 | 16.46 | 600,294 | +1.25(+8.22%) |
Aug 08, 2011 | 16.34 | 16.69 | 15.19 | 15.21 | 835,579 | -1.69(-10.00%) |
Aug 05, 2011 | 17.66 | 17.75 | 16.14 | 16.90 | 792,225 | -0.56(-3.21%) |
Aug 04, 2011 | 18.28 | 18.71 | 17.43 | 17.46 | 556,939 | -1.05(-5.67%) |
Aug 03, 2011 | 17.95 | 19.10 | 17.70 | 18.51 | 1,053,377 | +0.07(+0.38%) |
Aug 02, 2011 | 19.20 | 19.43 | 18.43 | 18.44 | 501,948 | -0.85(-4.41%) |
Aug 01, 2011 | 19.88 | 19.92 | 19.20 | 19.29 | 606,106 | -0.37(-1.88%) |
Jul 29, 2011 | 19.49 | 20.24 | 19.33 | 19.66 | 409,900 | -0.09(-0.46%) |
Jul 28, 2011 | 19.70 | 20.12 | 19.50 | 19.75 | 555,271 | +0.09(+0.46%) |
Jul 27, 2011 | 20.24 | 20.51 | 19.50 | 19.66 | 467,793 | -0.69(-3.39%) |
Jul 26, 2011 | 21.15 | 21.15 | 20.27 | 20.35 | 517,503 | -0.83(-3.92%) |
Jul 25, 2011 | 21.44 | 21.73 | 20.78 | 21.18 | 682,794 | -1.33(-5.91%) |
Jul 22, 2011 | 22.56 | 22.81 | 22.06 | 22.51 | 269,231 | -0.15(-0.66%) |
Jul 21, 2011 | 22.30 | 22.69 | 21.91 | 22.66 | 287,458 | +0.44(+1.98%) |
Jul 20, 2011 | 22.09 | 22.40 | 21.77 | 22.22 | 320,159 | +0.17(+0.77%) |
Jul 19, 2011 | 21.74 | 22.14 | 21.62 | 22.05 | 228,999 | +0.46(+2.13%) |
Jul 18, 2011 | 22.07 | 22.15 | 21.52 | 21.59 | 153,795 | -0.62(-2.79%) |
Jul 15, 2011 | 22.02 | 22.37 | 21.81 | 22.21 | 225,170 | +0.34(+1.55%) |
Jul 14, 2011 | 22.46 | 22.61 | 21.80 | 21.87 | 188,281 | -0.60(-2.67%) |
Jul 13, 2011 | 22.50 | 22.97 | 22.28 | 22.47 | 190,573 | +0.05(+0.22%) |
Jul 12, 2011 | 22.43 | 22.77 | 22.29 | 22.42 | 327,765 | -0.17(-0.75%) |
Jul 11, 2011 | 22.62 | 22.84 | 22.47 | 22.59 | 344,521 | -0.35(-1.53%) |
Jul 08, 2011 | 22.69 | 23.01 | 22.67 | 22.94 | 408,761 | -0.10(-0.43%) |
Jul 07, 2011 | 22.77 | 23.33 | 22.63 | 23.04 | 356,386 | +0.47(+2.08%) |
Jul 06, 2011 | 22.52 | 22.61 | 22.36 | 22.57 | 281,110 | -0.03(-0.13%) |
Jul 05, 2011 | 22.60 | 22.81 | 22.49 | 22.60 | 322,783 | +0.08(+0.36%) |
Jul 01, 2011 | 22.12 | 22.58 | 22.12 | 22.52 | 577,637 | +0.35(+1.58%) |
Jun 30, 2011 | 22.00 | 22.33 | 21.79 | 22.17 | 503,760 | +0.31(+1.42%) |
Jun 29, 2011 | 21.71 | 22.10 | 21.29 | 21.86 | 468,486 | +0.30(+1.39%) |
Jun 28, 2011 | 21.09 | 21.58 | 20.96 | 21.56 | 1,034,798 | +0.47(+2.23%) |
Jun 27, 2011 | 20.47 | 21.15 | 20.20 | 21.09 | 708,637 | +0.49(+2.38%) |
Jun 24, 2011 | 20.10 | 20.72 | 20.00 | 20.60 | 2,714,492 | +0.83(+4.20%) |
Jun 23, 2011 | 19.46 | 19.99 | 18.86 | 19.77 | 1,692,650 | -0.72(-3.51%) |
Jun 22, 2011 | 20.34 | 20.75 | 20.18 | 20.49 | 510,558 | +0.02(+0.10%) |
Jun 21, 2011 | 19.78 | 20.52 | 19.46 | 20.47 | 1,151,789 | +0.87(+4.44%) |
Jun 20, 2011 | 19.62 | 19.72 | 19.18 | 19.60 | 561,986 | +0.28(+1.45%) |
Jun 17, 2011 | 18.83 | 19.36 | 18.78 | 19.32 | 477,311 | +0.61(+3.26%) |
Jun 16, 2011 | 18.81 | 19.02 | 18.52 | 18.71 | 451,791 | -0.10(-0.53%) |
Jun 15, 2011 | 18.95 | 19.32 | 18.62 | 18.81 | 406,720 | -0.38(-1.98%) |
Jun 14, 2011 | 19.05 | 19.50 | 18.90 | 19.19 | 219,283 | +0.28(+1.48%) |
Jun 13, 2011 | 18.58 | 19.15 | 18.25 | 18.91 | 283,785 | +0.30(+1.61%) |
Jun 10, 2011 | 18.54 | 18.71 | 18.26 | 18.61 | 495,329 | -0.09(-0.48%) |
Jun 09, 2011 | 18.60 | 18.85 | 18.38 | 18.70 | 493,977 | +0.11(+0.59%) |
Jun 08, 2011 | 18.30 | 18.81 | 18.23 | 18.59 | 626,199 | +0.17(+0.92%) |
Jun 07, 2011 | 18.51 | 18.94 | 18.30 | 18.42 | 457,163 | +0.12(+0.66%) |
Jun 06, 2011 | 18.44 | 18.96 | 18.10 | 18.30 | 838,044 | -0.67(-3.53%) |
Jun 03, 2011 | 19.33 | 19.74 | 18.82 | 18.97 | 389,181 | -1.52(-7.42%) |
May 24, 2011 | 20.64 | 20.73 | 20.11 | 20.49 | 235,184 | -0.13(-0.63%) |
May 23, 2011 | 20.96 | 21.18 | 20.62 | 20.62 | 143,840 | -0.67(-3.15%) |
May 20, 2011 | 21.38 | 21.55 | 21.21 | 21.29 | 169,562 | -0.18(-0.82%) |
May 19, 2011 | 21.26 | 21.57 | 20.56 | 21.46 | 2,092,951 | +0.38(+1.78%) |
May 18, 2011 | 20.63 | 21.30 | 20.43 | 21.09 | 440,933 | +0.60(+2.93%) |
May 17, 2011 | 20.51 | 20.61 | 20.20 | 20.49 | 145,409 | -0.16(-0.77%) |
May 16, 2011 | 20.83 | 21.27 | 20.64 | 20.65 | 296,462 | -0.34(-1.62%) |
May 13, 2011 | 20.87 | 21.03 | 20.67 | 20.99 | 188,209 | +0.09(+0.43%) |
May 12, 2011 | 20.61 | 21.06 | 20.25 | 20.90 | 174,552 | +0.19(+0.91%) |
May 11, 2011 | 20.55 | 20.80 | 20.12 | 20.71 | 234,782 | +0.06(+0.29%) |
May 10, 2011 | 20.87 | 21.20 | 20.51 | 20.65 | 353,831 | +0.07(+0.34%) |
May 09, 2011 | 20.48 | 20.70 | 20.28 | 20.58 | 210,593 | +0.02(+0.10%) |
May 06, 2011 | 20.44 | 20.67 | 20.28 | 20.56 | 163,742 | +0.38(+1.88%) |
May 05, 2011 | 20.59 | 20.60 | 19.92 | 20.18 | 283,371 | -0.47(-2.28%) |
May 04, 2011 | 21.05 | 21.09 | 20.59 | 20.65 | 312,483 | -0.44(-2.09%) |
May 03, 2011 | 21.51 | 21.87 | 20.97 | 21.09 | 286,538 | -0.43(-2.00%) |