Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.54 | 26.58 | 25.80 | 26.09 | 764,145 | -0.40(-1.51%) |
May 30, 2012 | 26.65 | 26.95 | 26.39 | 26.49 | 537,656 | -0.43(-1.60%) |
May 29, 2012 | 26.17 | 26.97 | 26.14 | 26.92 | 474,592 | +0.95(+3.67%) |
May 25, 2012 | 25.64 | 26.24 | 25.51 | 25.96 | 516,727 | +0.31(+1.22%) |
May 24, 2012 | 25.88 | 26.00 | 25.08 | 25.65 | 353,427 | -0.24(-0.91%) |
May 23, 2012 | 25.75 | 26.02 | 25.30 | 25.89 | 443,070 | +0.03(+0.11%) |
May 22, 2012 | 25.73 | 26.34 | 25.71 | 25.86 | 492,618 | -0.02(-0.09%) |
May 21, 2012 | 25.61 | 26.18 | 25.51 | 25.88 | 472,576 | +0.29(+1.15%) |
May 18, 2012 | 26.02 | 26.35 | 25.52 | 25.59 | 425,998 | -0.48(-1.85%) |
May 17, 2012 | 26.65 | 26.93 | 26.03 | 26.07 | 353,026 | -0.60(-2.25%) |
May 16, 2012 | 26.39 | 27.21 | 26.20 | 26.67 | 499,813 | +0.22(+0.85%) |
May 15, 2012 | 26.94 | 27.08 | 25.94 | 26.45 | 981,052 | -0.76(-2.79%) |
May 14, 2012 | 27.96 | 28.07 | 27.10 | 27.21 | 307,212 | -0.99(-3.51%) |
May 11, 2012 | 28.31 | 28.36 | 28.01 | 28.19 | 286,220 | -0.21(-0.72%) |
May 10, 2012 | 28.24 | 28.61 | 28.12 | 28.40 | 313,331 | +0.21(+0.73%) |
May 09, 2012 | 28.23 | 28.31 | 27.86 | 28.19 | 483,758 | -0.41(-1.42%) |
May 08, 2012 | 28.28 | 28.68 | 28.05 | 28.60 | 217,523 | +0.19(+0.66%) |
May 07, 2012 | 28.42 | 28.55 | 27.68 | 28.41 | 331,456 | -0.01(-0.04%) |
May 04, 2012 | 28.68 | 29.09 | 27.96 | 28.42 | 472,035 | +0.01(+0.02%) |
May 03, 2012 | 29.02 | 29.37 | 28.36 | 28.42 | 603,463 | -0.54(-1.85%) |
May 02, 2012 | 28.35 | 28.97 | 28.23 | 28.95 | 365,202 | +0.43(+1.51%) |
May 01, 2012 | 28.72 | 29.06 | 28.32 | 28.52 | 463,029 | +0.23(+0.81%) |
Apr 30, 2012 | 28.05 | 28.32 | 28.02 | 28.29 | 240,303 | +0.25(+0.88%) |
Apr 27, 2012 | 28.07 | 28.29 | 28.02 | 28.05 | 336,873 | +0.09(+0.34%) |
Apr 26, 2012 | 27.70 | 28.06 | 27.70 | 27.95 | 212,494 | +0.13(+0.47%) |
Apr 25, 2012 | 27.96 | 28.13 | 27.62 | 27.82 | 232,045 | +0.04(+0.15%) |
Apr 24, 2012 | 27.56 | 28.07 | 27.46 | 27.78 | 332,916 | +0.21(+0.75%) |
Apr 23, 2012 | 26.92 | 27.74 | 26.58 | 27.58 | 470,310 | +0.39(+1.45%) |
Apr 20, 2012 | 27.36 | 27.49 | 27.15 | 27.18 | 389,796 | +0.13(+0.48%) |
Apr 19, 2012 | 26.55 | 27.16 | 26.36 | 27.05 | 272,047 | +0.35(+1.30%) |
Apr 18, 2012 | 26.59 | 26.88 | 26.41 | 26.71 | 365,640 | +0.10(+0.38%) |
Apr 17, 2012 | 26.62 | 26.88 | 26.59 | 26.61 | 270,489 | +0.11(+0.40%) |
Apr 16, 2012 | 26.68 | 26.74 | 26.46 | 26.50 | 202,610 | +0.02(+0.09%) |
Apr 13, 2012 | 26.58 | 26.58 | 26.33 | 26.48 | 131,379 | -0.14(-0.51%) |
Apr 12, 2012 | 26.54 | 26.98 | 26.38 | 26.61 | 256,771 | +0.32(+1.23%) |
Apr 11, 2012 | 26.04 | 26.29 | 25.87 | 26.29 | 221,650 | +0.40(+1.55%) |
Apr 10, 2012 | 26.42 | 26.48 | 25.59 | 25.89 | 379,215 | -0.62(-2.35%) |
Apr 09, 2012 | 26.53 | 26.68 | 26.19 | 26.51 | 166,631 | -0.49(-1.83%) |
Apr 05, 2012 | 26.62 | 27.06 | 26.62 | 27.01 | 221,328 | +0.24(+0.90%) |
Apr 04, 2012 | 26.62 | 26.79 | 26.53 | 26.76 | 486,537 | -0.05(-0.20%) |
Apr 03, 2012 | 26.65 | 26.86 | 26.44 | 26.82 | 226,601 | +0.09(+0.33%) |
Apr 02, 2012 | 26.73 | 27.02 | 26.48 | 26.73 | 334,447 | -0.01(-0.04%) |
Mar 30, 2012 | 26.47 | 26.89 | 26.30 | 26.74 | 162,074 | +0.42(+1.61%) |
Mar 29, 2012 | 26.20 | 26.42 | 25.83 | 26.32 | 301,593 | -0.06(-0.25%) |
Mar 28, 2012 | 26.73 | 26.82 | 26.06 | 26.38 | 266,996 | -0.38(-1.43%) |
Mar 27, 2012 | 26.91 | 27.22 | 26.62 | 26.76 | 297,428 | -0.13(-0.48%) |
Mar 26, 2012 | 26.85 | 27.09 | 26.68 | 26.89 | 379,673 | +0.18(+0.66%) |
Mar 23, 2012 | 26.44 | 26.79 | 26.20 | 26.72 | 222,926 | +0.34(+1.27%) |
Mar 22, 2012 | 26.51 | 26.55 | 26.08 | 26.38 | 245,278 | -0.34(-1.26%) |
Mar 21, 2012 | 26.69 | 26.91 | 26.46 | 26.72 | 208,197 | +0.02(+0.09%) |
Mar 20, 2012 | 26.96 | 27.08 | 26.10 | 26.69 | 464,493 | -0.46(-1.71%) |
Mar 19, 2012 | 26.65 | 27.44 | 26.48 | 27.16 | 407,767 | +0.79(+3.01%) |
Mar 16, 2012 | 26.37 | 26.75 | 26.21 | 26.36 | 467,608 | +0.02(+0.07%) |
Mar 15, 2012 | 26.08 | 26.41 | 25.75 | 26.35 | 403,729 | +0.24(+0.90%) |
Mar 14, 2012 | 26.92 | 26.92 | 26.03 | 26.11 | 375,033 | -0.78(-2.91%) |
Mar 13, 2012 | 26.62 | 26.91 | 26.05 | 26.89 | 346,227 | +0.39(+1.49%) |
Mar 12, 2012 | 26.36 | 26.51 | 26.09 | 26.50 | 285,928 | +0.14(+0.51%) |
Mar 09, 2012 | 26.44 | 26.51 | 26.20 | 26.36 | 366,706 | +0.02(+0.07%) |
Mar 08, 2012 | 26.41 | 26.66 | 26.26 | 26.35 | 290,398 | -0.06(-0.22%) |
Mar 07, 2012 | 25.85 | 26.51 | 25.71 | 26.41 | 401,453 | +0.39(+1.52%) |
Mar 06, 2012 | 25.98 | 26.17 | 25.85 | 26.01 | 626,176 | -0.34(-1.27%) |
Mar 05, 2012 | 26.01 | 26.36 | 25.92 | 26.35 | 499,410 | +0.34(+1.31%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.87 | 26.01 | 335,613 | -0.11(-0.41%) |
Mar 01, 2012 | 26.18 | 26.47 | 25.77 | 26.11 | 669,933 | -0.03(-0.11%) |
Feb 29, 2012 | 26.60 | 26.77 | 25.79 | 26.14 | 995,489 | -0.78(-2.91%) |
Feb 28, 2012 | 27.59 | 27.76 | 26.61 | 26.92 | 597,998 | -0.68(-2.45%) |
Feb 27, 2012 | 26.95 | 28.41 | 26.95 | 27.60 | 822,973 | +0.56(+2.09%) |
Feb 24, 2012 | 26.45 | 27.18 | 26.39 | 27.04 | 411,972 | +0.65(+2.45%) |
Feb 23, 2012 | 26.06 | 26.92 | 26.06 | 26.39 | 411,320 | +0.52(+2.00%) |
Feb 22, 2012 | 25.78 | 25.92 | 25.40 | 25.87 | 229,662 | +0.02(+0.07%) |
Feb 21, 2012 | 25.66 | 26.24 | 25.54 | 25.85 | 198,718 | +0.26(+1.03%) |
Feb 17, 2012 | 25.59 | 25.82 | 25.40 | 25.59 | 183,157 | +0.17(+0.67%) |
Feb 16, 2012 | 25.13 | 25.58 | 25.13 | 25.42 | 258,282 | +0.27(+1.08%) |
Feb 15, 2012 | 25.54 | 25.54 | 24.69 | 25.15 | 323,294 | -0.27(-1.06%) |
Feb 14, 2012 | 24.81 | 25.55 | 24.36 | 25.42 | 235,901 | -0.02(-0.07%) |
Feb 13, 2012 | 25.54 | 25.54 | 24.84 | 25.43 | 202,250 | +0.00(+0.00%) |
Feb 10, 2012 | 25.36 | 25.47 | 25.30 | 25.43 | 173,628 | -0.17(-0.67%) |
Feb 09, 2012 | 25.88 | 25.99 | 25.55 | 25.61 | 182,127 | -0.13(-0.50%) |
Feb 08, 2012 | 25.84 | 25.98 | 25.55 | 25.73 | 129,542 | -0.04(-0.16%) |
Feb 07, 2012 | 25.59 | 25.88 | 25.47 | 25.78 | 444,962 | +0.19(+0.76%) |
Feb 06, 2012 | 25.56 | 25.72 | 25.46 | 25.58 | 140,288 | -0.06(-0.25%) |
Feb 03, 2012 | 25.51 | 25.65 | 25.30 | 25.65 | 296,789 | +0.42(+1.66%) |
Feb 02, 2012 | 24.99 | 25.32 | 24.81 | 25.23 | 459,387 | +0.31(+1.25%) |
Feb 01, 2012 | 24.44 | 24.96 | 24.42 | 24.92 | 313,122 | +0.54(+2.20%) |
Jan 31, 2012 | 24.48 | 24.52 | 24.15 | 24.38 | 364,002 | +0.11(+0.46%) |
Jan 30, 2012 | 24.15 | 24.53 | 24.00 | 24.27 | 314,091 | -0.04(-0.17%) |
Jan 27, 2012 | 24.41 | 25.03 | 24.27 | 24.31 | 326,744 | -0.05(-0.19%) |
Jan 26, 2012 | 24.39 | 24.45 | 24.02 | 24.36 | 216,090 | +0.20(+0.83%) |
Jan 25, 2012 | 23.96 | 24.31 | 23.73 | 24.16 | 250,882 | +0.15(+0.64%) |
Jan 24, 2012 | 24.25 | 24.30 | 23.90 | 24.01 | 207,346 | -0.25(-1.04%) |
Jan 23, 2012 | 24.41 | 24.58 | 24.22 | 24.26 | 121,958 | -0.08(-0.34%) |
Jan 20, 2012 | 24.53 | 24.58 | 24.22 | 24.34 | 95,648 | -0.16(-0.67%) |
Jan 19, 2012 | 24.52 | 24.78 | 24.41 | 24.51 | 209,540 | -0.19(-0.79%) |
Jan 18, 2012 | 24.24 | 24.78 | 24.18 | 24.70 | 356,541 | +0.42(+1.72%) |
Jan 17, 2012 | 24.03 | 24.52 | 23.88 | 24.28 | 454,647 | +0.46(+1.95%) |
Jan 13, 2012 | 23.15 | 23.96 | 23.15 | 23.82 | 303,563 | +0.51(+2.17%) |
Jan 12, 2012 | 23.42 | 23.69 | 23.18 | 23.31 | 286,849 | -0.10(-0.43%) |
Jan 11, 2012 | 23.57 | 23.59 | 23.16 | 23.41 | 306,560 | -0.11(-0.45%) |
Jan 10, 2012 | 23.55 | 23.82 | 23.29 | 23.52 | 585,737 | +0.12(+0.50%) |
Jan 09, 2012 | 23.78 | 23.78 | 22.77 | 23.40 | 733,695 | -0.60(-2.50%) |
Jan 06, 2012 | 24.31 | 24.31 | 23.93 | 24.00 | 459,064 | -0.19(-0.80%) |
Jan 05, 2012 | 24.08 | 24.28 | 23.90 | 24.19 | 441,916 | +0.07(+0.29%) |
Jan 04, 2012 | 24.15 | 24.16 | 23.56 | 24.12 | 421,650 | +0.18(+0.76%) |
Dec 30, 2011 | 23.89 | 24.10 | 23.69 | 23.94 | 201,450 | +0.10(+0.42%) |
Dec 29, 2011 | 23.76 | 24.19 | 23.52 | 23.84 | 272,030 | +0.26(+1.12%) |
Dec 28, 2011 | 24.19 | 24.19 | 23.55 | 23.58 | 145,892 | -0.58(-2.39%) |
Dec 27, 2011 | 23.63 | 24.18 | 23.53 | 24.15 | 190,490 | +0.56(+2.37%) |
Dec 23, 2011 | 23.35 | 23.60 | 23.15 | 23.59 | 246,124 | +0.05(+0.20%) |
Dec 21, 2011 | 22.95 | 23.66 | 22.76 | 23.55 | 331,949 | +0.59(+2.59%) |
Dec 20, 2011 | 23.01 | 23.50 | 22.78 | 22.95 | 469,748 | +0.26(+1.14%) |
Dec 19, 2011 | 23.05 | 23.13 | 22.45 | 22.69 | 472,001 | -0.46(-2.01%) |
Dec 16, 2011 | 22.40 | 23.20 | 22.39 | 23.16 | 914,681 | +0.94(+4.21%) |
Dec 15, 2011 | 22.56 | 22.71 | 21.92 | 22.22 | 476,222 | -0.11(-0.47%) |
Dec 14, 2011 | 22.70 | 22.70 | 22.03 | 22.33 | 354,285 | -0.44(-1.94%) |
Dec 13, 2011 | 22.82 | 23.71 | 22.67 | 22.77 | 522,819 | +0.09(+0.39%) |
Dec 12, 2011 | 22.60 | 22.70 | 22.11 | 22.68 | 225,097 | -0.06(-0.28%) |
Dec 09, 2011 | 22.19 | 22.88 | 22.19 | 22.75 | 364,840 | +0.68(+3.09%) |
Dec 08, 2011 | 22.58 | 22.58 | 21.96 | 22.06 | 311,895 | -0.64(-2.82%) |
Dec 07, 2011 | 22.59 | 22.86 | 22.31 | 22.70 | 281,573 | +0.11(+0.47%) |
Dec 06, 2011 | 22.60 | 22.77 | 22.49 | 22.60 | 357,348 | +0.11(+0.50%) |
Dec 05, 2011 | 22.32 | 22.85 | 22.08 | 22.49 | 946,757 | +0.50(+2.27%) |
Dec 02, 2011 | 21.32 | 22.19 | 21.25 | 21.99 | 2,227,784 | +1.26(+6.07%) |
Dec 01, 2011 | 20.40 | 20.85 | 20.22 | 20.73 | 364,305 | +0.39(+1.91%) |
Nov 30, 2011 | 20.13 | 20.39 | 20.07 | 20.34 | 466,454 | +0.71(+3.60%) |
Nov 29, 2011 | 19.70 | 19.81 | 19.42 | 19.63 | 370,211 | +0.04(+0.21%) |
Nov 28, 2011 | 19.70 | 19.76 | 19.25 | 19.59 | 360,356 | +0.31(+1.62%) |
Nov 25, 2011 | 19.25 | 19.78 | 19.25 | 19.28 | 62,908 | -0.02(-0.12%) |
Nov 23, 2011 | 19.38 | 19.42 | 19.13 | 19.30 | 254,677 | -0.21(-1.09%) |
Nov 22, 2011 | 19.46 | 19.73 | 19.35 | 19.52 | 281,747 | +0.09(+0.48%) |
Nov 21, 2011 | 19.42 | 19.52 | 19.03 | 19.42 | 357,792 | -0.19(-0.99%) |
Nov 18, 2011 | 19.76 | 20.02 | 19.56 | 19.62 | 364,150 | -0.13(-0.66%) |
Nov 17, 2011 | 20.06 | 20.06 | 19.39 | 19.75 | 199,541 | -0.26(-1.29%) |
Nov 16, 2011 | 20.08 | 20.38 | 19.95 | 20.00 | 185,930 | -0.15(-0.76%) |
Nov 15, 2011 | 20.04 | 20.16 | 19.87 | 20.16 | 297,033 | +0.08(+0.41%) |
Nov 14, 2011 | 19.86 | 20.26 | 19.72 | 20.07 | 164,758 | +0.13(+0.65%) |
Nov 11, 2011 | 20.30 | 20.56 | 19.85 | 19.95 | 190,275 | -0.12(-0.62%) |
Nov 10, 2011 | 19.75 | 20.11 | 19.37 | 20.07 | 227,807 | +0.60(+3.08%) |
Nov 09, 2011 | 20.10 | 20.10 | 19.37 | 19.47 | 249,201 | -1.03(-5.02%) |
Nov 08, 2011 | 20.30 | 20.56 | 19.86 | 20.50 | 388,314 | +0.34(+1.69%) |
Nov 07, 2011 | 20.30 | 20.30 | 19.63 | 20.16 | 226,881 | +0.03(+0.15%) |
Nov 04, 2011 | 19.96 | 20.19 | 19.57 | 20.13 | 142,498 | +0.14(+0.68%) |
Nov 03, 2011 | 19.85 | 20.14 | 19.55 | 19.99 | 202,984 | +0.41(+2.07%) |
Nov 02, 2011 | 19.87 | 20.04 | 19.44 | 19.59 | 277,221 | +0.03(+0.15%) |
Nov 01, 2011 | 19.32 | 19.63 | 19.17 | 19.56 | 230,522 | -0.29(-1.48%) |
Oct 31, 2011 | 19.90 | 20.00 | 19.56 | 19.85 | 166,687 | -0.20(-1.00%) |
Oct 28, 2011 | 20.20 | 20.25 | 19.93 | 20.05 | 175,418 | -0.19(-0.96%) |
Oct 27, 2011 | 19.85 | 21.63 | 19.59 | 20.25 | 544,700 | +0.98(+5.07%) |
Oct 26, 2011 | 19.43 | 19.59 | 19.00 | 19.27 | 229,878 | +0.12(+0.65%) |
Oct 25, 2011 | 19.39 | 19.46 | 19.06 | 19.15 | 317,640 | -0.28(-1.45%) |
Oct 24, 2011 | 19.48 | 19.64 | 19.34 | 19.43 | 342,492 | +0.07(+0.36%) |
Oct 21, 2011 | 19.45 | 19.45 | 19.12 | 19.36 | 379,115 | +0.25(+1.29%) |
Oct 20, 2011 | 19.59 | 19.59 | 18.87 | 19.11 | 494,093 | -0.33(-1.69%) |
Oct 19, 2011 | 19.09 | 19.85 | 18.97 | 19.44 | 327,222 | +0.24(+1.26%) |
Oct 18, 2011 | 19.03 | 19.42 | 18.77 | 19.20 | 516,736 | +0.28(+1.46%) |
Oct 17, 2011 | 18.91 | 19.29 | 18.86 | 18.92 | 471,903 | -0.02(-0.09%) |
Oct 14, 2011 | 18.85 | 18.97 | 18.66 | 18.94 | 343,734 | +0.31(+1.64%) |
Oct 13, 2011 | 18.74 | 18.83 | 18.51 | 18.63 | 196,714 | -0.26(-1.40%) |
Oct 12, 2011 | 18.75 | 18.95 | 18.63 | 18.90 | 284,804 | +0.37(+2.00%) |
Oct 11, 2011 | 18.33 | 19.05 | 18.19 | 18.53 | 313,882 | +0.11(+0.57%) |
Oct 10, 2011 | 18.05 | 18.45 | 17.99 | 18.42 | 228,567 | +0.73(+4.12%) |
Oct 07, 2011 | 17.60 | 18.09 | 17.52 | 17.69 | 424,216 | +0.12(+0.67%) |
Oct 06, 2011 | 17.53 | 17.60 | 17.37 | 17.57 | 448,778 | +0.08(+0.47%) |
Oct 05, 2011 | 17.04 | 17.53 | 16.73 | 17.49 | 143,613 | +0.53(+3.12%) |
Oct 04, 2011 | 16.41 | 17.02 | 15.74 | 16.96 | 403,415 | +0.42(+2.56%) |
Oct 03, 2011 | 17.66 | 17.66 | 16.52 | 16.54 | 292,682 | -0.96(-5.51%) |
Sep 30, 2011 | 17.54 | 17.73 | 17.45 | 17.50 | 359,184 | -0.28(-1.59%) |
Sep 29, 2011 | 18.12 | 18.17 | 17.25 | 17.79 | 375,216 | -0.10(-0.56%) |
Sep 28, 2011 | 18.12 | 18.18 | 17.65 | 17.89 | 228,195 | -0.16(-0.88%) |
Sep 27, 2011 | 18.20 | 18.28 | 17.89 | 18.05 | 267,727 | +0.25(+1.42%) |
Sep 26, 2011 | 18.02 | 18.02 | 17.56 | 17.79 | 249,886 | -0.03(-0.16%) |
Sep 23, 2011 | 17.67 | 17.83 | 17.30 | 17.82 | 177,680 | +0.09(+0.50%) |
Sep 22, 2011 | 17.65 | 18.08 | 17.36 | 17.73 | 366,577 | -0.41(-2.24%) |
Sep 21, 2011 | 18.58 | 18.92 | 18.03 | 18.14 | 383,099 | -0.39(-2.10%) |
Sep 20, 2011 | 18.89 | 19.15 | 18.46 | 18.53 | 333,538 | -0.21(-1.10%) |
Sep 19, 2011 | 18.25 | 18.88 | 18.03 | 18.73 | 383,085 | +0.15(+0.82%) |
Sep 16, 2011 | 18.67 | 18.69 | 17.99 | 18.58 | 624,400 | +0.05(+0.29%) |
Sep 15, 2011 | 18.76 | 18.80 | 18.41 | 18.53 | 128,444 | -0.04(-0.22%) |
Sep 14, 2011 | 18.68 | 18.80 | 18.36 | 18.57 | 208,979 | +0.03(+0.16%) |
Sep 13, 2011 | 18.04 | 18.58 | 18.00 | 18.54 | 242,747 | +0.59(+3.28%) |
Sep 12, 2011 | 17.47 | 17.99 | 17.19 | 17.95 | 274,783 | +0.21(+1.16%) |
Sep 09, 2011 | 17.96 | 17.96 | 17.62 | 17.75 | 301,862 | -0.38(-2.08%) |
Sep 08, 2011 | 17.95 | 18.26 | 17.95 | 18.12 | 192,450 | +0.12(+0.65%) |
Sep 07, 2011 | 18.17 | 18.19 | 17.87 | 18.00 | 497,656 | +0.03(+0.16%) |
Sep 06, 2011 | 17.39 | 17.99 | 17.22 | 17.97 | 537,305 | -0.03(-0.16%) |
Sep 02, 2011 | 17.20 | 18.02 | 17.19 | 18.00 | 622,138 | +0.27(+1.53%) |
Sep 01, 2011 | 17.63 | 18.10 | 17.37 | 17.73 | 517,699 | +0.18(+1.01%) |
Aug 31, 2011 | 17.55 | 17.99 | 17.49 | 17.56 | 776,014 | +0.18(+1.02%) |
Aug 30, 2011 | 17.25 | 17.60 | 17.17 | 17.38 | 1,385,842 | +0.07(+0.41%) |
Aug 29, 2011 | 17.36 | 17.65 | 17.07 | 17.31 | 985,947 | +0.18(+1.03%) |
Aug 26, 2011 | 16.94 | 17.44 | 16.77 | 17.13 | 601,540 | +0.11(+0.66%) |
Aug 25, 2011 | 17.31 | 17.33 | 16.94 | 17.02 | 407,793 | -0.13(-0.75%) |
Aug 24, 2011 | 17.14 | 17.64 | 16.99 | 17.15 | 619,920 | +0.02(+0.14%) |
Aug 23, 2011 | 17.17 | 17.17 | 16.51 | 17.13 | 969,398 | +0.16(+0.94%) |
Aug 22, 2011 | 18.38 | 18.38 | 16.76 | 16.97 | 717,831 | -0.80(-4.50%) |
Aug 19, 2011 | 17.61 | 17.97 | 17.50 | 17.77 | 707,218 | -0.09(-0.49%) |
Aug 18, 2011 | 18.28 | 18.36 | 17.39 | 17.86 | 480,899 | -0.92(-4.92%) |
Aug 17, 2011 | 18.89 | 19.09 | 18.60 | 18.78 | 162,737 | +0.06(+0.31%) |
Aug 16, 2011 | 19.00 | 19.04 | 18.59 | 18.72 | 492,360 | -0.51(-2.66%) |
Aug 15, 2011 | 19.12 | 19.82 | 18.92 | 19.23 | 499,156 | +0.42(+2.22%) |
Aug 12, 2011 | 19.40 | 19.60 | 18.36 | 18.82 | 370,175 | -0.33(-1.72%) |
Aug 11, 2011 | 18.06 | 19.48 | 17.92 | 19.15 | 561,089 | +1.24(+6.90%) |
Aug 10, 2011 | 17.53 | 18.90 | 17.29 | 17.91 | 466,581 | +0.19(+1.06%) |
Aug 09, 2011 | 17.80 | 17.76 | 15.30 | 17.72 | 1,156,146 | +2.02(+12.89%) |
Aug 08, 2011 | 17.80 | 19.71 | 15.49 | 15.70 | 517,980 | -2.38(-13.18%) |
Aug 05, 2011 | 18.52 | 18.57 | 17.50 | 18.08 | 537,580 | -0.29(-1.60%) |
Aug 04, 2011 | 19.50 | 19.66 | 18.25 | 18.37 | 478,657 | -1.34(-6.78%) |
Aug 03, 2011 | 19.87 | 19.92 | 19.43 | 19.71 | 398,068 | -0.08(-0.42%) |
Aug 02, 2011 | 20.19 | 20.25 | 19.79 | 19.79 | 186,003 | -0.54(-2.63%) |
Aug 01, 2011 | 20.12 | 20.54 | 19.70 | 20.33 | 298,658 | +0.46(+2.34%) |
Jul 29, 2011 | 19.99 | 20.07 | 19.67 | 19.86 | 173,844 | -0.35(-1.75%) |
Jul 28, 2011 | 19.74 | 20.35 | 19.74 | 20.22 | 211,399 | +0.48(+2.41%) |
Jul 27, 2011 | 19.70 | 19.92 | 19.55 | 19.74 | 236,367 | +0.03(+0.15%) |
Jul 26, 2011 | 19.83 | 19.88 | 19.42 | 19.71 | 287,532 | -0.17(-0.86%) |
Jul 25, 2011 | 19.99 | 20.43 | 19.74 | 19.88 | 359,853 | -0.24(-1.17%) |
Jul 22, 2011 | 20.10 | 20.39 | 20.07 | 20.12 | 244,481 | +0.16(+0.83%) |
Jul 21, 2011 | 19.85 | 20.53 | 19.73 | 19.95 | 251,998 | +0.21(+1.04%) |
Jul 20, 2011 | 20.03 | 20.03 | 19.65 | 19.75 | 231,813 | -0.27(-1.35%) |
Jul 19, 2011 | 20.00 | 20.12 | 19.49 | 20.02 | 183,420 | -0.01(-0.03%) |
Jul 18, 2011 | 19.91 | 20.11 | 19.77 | 20.02 | 307,282 | +0.05(+0.26%) |
Jul 15, 2011 | 19.72 | 20.18 | 19.53 | 19.97 | 159,153 | +0.29(+1.46%) |
Jul 14, 2011 | 19.56 | 19.86 | 19.50 | 19.68 | 195,190 | +0.12(+0.63%) |
Jul 13, 2011 | 19.53 | 19.66 | 19.45 | 19.56 | 273,310 | +0.00(+0.00%) |
Jul 12, 2011 | 19.61 | 19.79 | 19.39 | 19.56 | 349,955 | -0.14(-0.72%) |
Jul 11, 2011 | 19.98 | 20.14 | 19.67 | 19.70 | 246,767 | -0.44(-2.19%) |
Jul 08, 2011 | 19.71 | 20.21 | 19.67 | 20.14 | 388,487 | +0.26(+1.30%) |
Jul 07, 2011 | 19.71 | 20.00 | 19.66 | 19.88 | 176,191 | +0.52(+2.67%) |
Jul 06, 2011 | 19.36 | 19.44 | 19.13 | 19.36 | 207,001 | -0.02(-0.12%) |
Jul 05, 2011 | 19.46 | 19.63 | 19.24 | 19.39 | 207,614 | -0.05(-0.24%) |
Jul 01, 2011 | 19.60 | 19.60 | 18.89 | 19.43 | 279,389 | -0.25(-1.29%) |
Jun 30, 2011 | 19.68 | 19.93 | 19.49 | 19.69 | 203,486 | +0.07(+0.36%) |
Jun 29, 2011 | 19.38 | 19.71 | 19.15 | 19.62 | 211,829 | +0.38(+1.96%) |
Jun 28, 2011 | 18.69 | 19.29 | 18.56 | 19.24 | 371,234 | +0.66(+3.55%) |
Jun 27, 2011 | 18.45 | 18.77 | 18.39 | 18.58 | 138,863 | +0.05(+0.29%) |
Jun 24, 2011 | 18.39 | 18.63 | 18.03 | 18.53 | 781,871 | +0.09(+0.48%) |
Jun 23, 2011 | 17.85 | 18.52 | 17.32 | 18.44 | 327,727 | +0.29(+1.59%) |
Jun 22, 2011 | 18.19 | 18.57 | 17.99 | 18.15 | 366,176 | -0.12(-0.64%) |
Jun 21, 2011 | 18.17 | 18.49 | 18.03 | 18.27 | 309,493 | +0.20(+1.11%) |
Jun 20, 2011 | 18.02 | 18.14 | 17.97 | 18.07 | 393,468 | +0.08(+0.46%) |
Jun 17, 2011 | 18.16 | 18.20 | 17.83 | 17.99 | 533,304 | -0.05(-0.29%) |
Jun 16, 2011 | 18.26 | 18.39 | 17.95 | 18.04 | 386,993 | -0.38(-2.04%) |
Jun 15, 2011 | 18.70 | 18.96 | 18.14 | 18.42 | 386,238 | -0.58(-3.07%) |
Jun 14, 2011 | 19.20 | 19.25 | 18.93 | 19.00 | 207,946 | +0.04(+0.19%) |
Jun 13, 2011 | 19.66 | 19.67 | 18.91 | 18.96 | 431,719 | -0.66(-3.36%) |
Jun 10, 2011 | 19.70 | 19.81 | 19.49 | 19.62 | 231,834 | -0.14(-0.71%) |
Jun 09, 2011 | 19.29 | 19.94 | 19.25 | 19.76 | 188,283 | +0.54(+2.82%) |
Jun 08, 2011 | 19.06 | 19.42 | 18.67 | 19.22 | 648,008 | +0.18(+0.93%) |
Jun 07, 2011 | 19.33 | 19.35 | 19.00 | 19.05 | 214,360 | -0.13(-0.68%) |
Jun 06, 2011 | 19.56 | 19.66 | 19.16 | 19.17 | 270,480 | -0.36(-1.84%) |