Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.44 | 19.67 | 19.26 | 19.54 | 1,347,425 | +0.09(+0.48%) |
May 30, 2012 | 19.75 | 19.75 | 19.40 | 19.45 | 1,391,520 | -0.39(-1.95%) |
May 29, 2012 | 19.63 | 19.88 | 19.39 | 19.84 | 1,574,383 | +0.37(+1.88%) |
May 25, 2012 | 19.67 | 19.75 | 19.43 | 19.47 | 583,201 | -0.16(-0.80%) |
May 24, 2012 | 19.53 | 19.73 | 19.34 | 19.63 | 611,293 | +0.09(+0.48%) |
May 23, 2012 | 19.30 | 19.55 | 19.12 | 19.54 | 705,450 | +0.16(+0.81%) |
May 22, 2012 | 19.50 | 19.57 | 19.24 | 19.38 | 1,106,509 | -0.11(-0.59%) |
May 21, 2012 | 19.19 | 19.61 | 19.09 | 19.49 | 1,030,624 | +0.32(+1.65%) |
May 18, 2012 | 19.64 | 19.67 | 19.14 | 19.18 | 957,496 | -0.44(-2.27%) |
May 17, 2012 | 20.23 | 20.25 | 19.57 | 19.62 | 1,995,997 | -0.57(-2.84%) |
May 16, 2012 | 20.32 | 20.36 | 20.15 | 20.20 | 1,314,195 | -0.11(-0.57%) |
May 15, 2012 | 20.44 | 20.47 | 20.20 | 20.31 | 1,294,702 | -0.19(-0.91%) |
May 14, 2012 | 20.54 | 20.66 | 20.41 | 20.50 | 1,144,421 | -0.27(-1.28%) |
May 11, 2012 | 20.58 | 20.93 | 20.56 | 20.76 | 934,659 | +0.07(+0.35%) |
May 10, 2012 | 20.89 | 20.93 | 20.62 | 20.69 | 943,613 | -0.07(-0.35%) |
May 09, 2012 | 20.56 | 20.94 | 20.53 | 20.76 | 1,279,397 | -0.01(-0.03%) |
May 08, 2012 | 20.56 | 20.79 | 20.56 | 20.77 | 832,127 | +0.07(+0.35%) |
May 07, 2012 | 20.59 | 20.78 | 20.55 | 20.70 | 601,595 | +0.04(+0.17%) |
May 04, 2012 | 20.63 | 20.68 | 20.53 | 20.66 | 872,818 | -0.11(-0.55%) |
May 03, 2012 | 20.81 | 20.84 | 20.67 | 20.78 | 1,113,250 | -0.01(-0.07%) |
May 02, 2012 | 20.72 | 20.94 | 20.54 | 20.79 | 780,190 | -0.02(-0.10%) |
May 01, 2012 | 20.57 | 21.07 | 20.52 | 20.81 | 816,855 | +0.21(+1.01%) |
Apr 30, 2012 | 20.59 | 20.68 | 20.36 | 20.61 | 799,819 | -0.04(-0.21%) |
Apr 27, 2012 | 20.56 | 20.69 | 20.30 | 20.65 | 1,267,268 | +0.21(+1.02%) |
Apr 26, 2012 | 20.51 | 20.63 | 20.21 | 20.44 | 1,316,935 | -0.15(-0.73%) |
Apr 25, 2012 | 20.60 | 20.71 | 20.51 | 20.59 | 1,840,128 | +0.16(+0.77%) |
Apr 24, 2012 | 20.29 | 20.59 | 20.29 | 20.43 | 1,503,359 | +0.15(+0.74%) |
Apr 23, 2012 | 20.25 | 20.33 | 20.09 | 20.28 | 822,846 | -0.19(-0.91%) |
Apr 20, 2012 | 20.28 | 20.57 | 20.26 | 20.47 | 1,139,750 | +0.29(+1.46%) |
Apr 19, 2012 | 20.08 | 20.34 | 19.96 | 20.18 | 1,745,838 | +0.07(+0.36%) |
Apr 18, 2012 | 20.30 | 20.33 | 20.06 | 20.10 | 891,349 | -0.31(-1.51%) |
Apr 17, 2012 | 20.23 | 20.52 | 20.06 | 20.41 | 1,111,285 | +0.35(+1.75%) |
Apr 16, 2012 | 19.80 | 20.18 | 19.78 | 20.06 | 866,703 | +0.40(+2.04%) |
Apr 13, 2012 | 19.78 | 19.80 | 19.60 | 19.66 | 1,118,930 | -0.16(-0.80%) |
Apr 12, 2012 | 19.40 | 19.82 | 19.36 | 19.82 | 1,312,702 | +0.37(+1.88%) |
Apr 11, 2012 | 19.52 | 19.54 | 19.34 | 19.45 | 1,291,096 | +0.11(+0.59%) |
Apr 10, 2012 | 19.78 | 19.89 | 19.31 | 19.34 | 1,269,670 | -0.42(-2.11%) |
Apr 09, 2012 | 19.75 | 19.87 | 19.67 | 19.75 | 603,032 | -0.24(-1.18%) |
Apr 05, 2012 | 20.18 | 20.27 | 19.91 | 19.99 | 557,879 | -0.27(-1.35%) |
Apr 04, 2012 | 20.19 | 20.43 | 20.06 | 20.26 | 1,231,553 | -0.11(-0.53%) |
Apr 03, 2012 | 20.34 | 20.49 | 20.30 | 20.37 | 1,644,969 | +0.04(+0.18%) |
Apr 02, 2012 | 20.43 | 20.43 | 20.27 | 20.33 | 1,702,945 | -0.02(-0.11%) |
Mar 30, 2012 | 20.46 | 20.55 | 20.32 | 20.35 | 1,893,301 | +0.02(+0.10%) |
Mar 29, 2012 | 20.11 | 20.44 | 19.99 | 20.33 | 903,734 | +0.13(+0.66%) |
Mar 28, 2012 | 20.23 | 20.26 | 20.04 | 20.20 | 912,189 | -0.03(-0.14%) |
Mar 27, 2012 | 20.17 | 20.32 | 20.09 | 20.23 | 978,806 | +0.08(+0.39%) |
Mar 26, 2012 | 20.21 | 20.28 | 20.04 | 20.15 | 678,599 | +0.13(+0.67%) |
Mar 23, 2012 | 20.02 | 20.15 | 19.85 | 20.02 | 660,793 | +0.04(+0.21%) |
Mar 22, 2012 | 20.20 | 20.20 | 19.86 | 19.97 | 713,902 | -0.30(-1.50%) |
Mar 21, 2012 | 20.59 | 20.62 | 20.28 | 20.28 | 886,548 | -0.30(-1.44%) |
Mar 20, 2012 | 20.61 | 20.72 | 20.51 | 20.57 | 716,872 | -0.10(-0.48%) |
Mar 19, 2012 | 20.33 | 20.79 | 20.27 | 20.67 | 1,057,633 | +0.32(+1.60%) |
Mar 16, 2012 | 20.12 | 20.39 | 20.11 | 20.35 | 1,132,965 | +0.16(+0.81%) |
Mar 15, 2012 | 20.45 | 20.45 | 20.11 | 20.19 | 1,329,214 | -0.23(-1.14%) |
Mar 14, 2012 | 20.59 | 20.71 | 20.32 | 20.42 | 1,042,373 | -0.16(-0.76%) |
Mar 13, 2012 | 20.07 | 20.60 | 20.07 | 20.57 | 1,300,812 | +0.58(+2.90%) |
Mar 12, 2012 | 19.90 | 20.10 | 19.90 | 19.99 | 597,544 | +0.08(+0.39%) |
Mar 09, 2012 | 19.90 | 20.13 | 19.79 | 19.92 | 955,005 | +0.06(+0.32%) |
Mar 08, 2012 | 20.04 | 20.07 | 19.75 | 19.85 | 1,043,993 | -0.08(-0.39%) |
Mar 07, 2012 | 20.19 | 20.26 | 19.82 | 19.93 | 921,072 | -0.16(-0.77%) |
Mar 06, 2012 | 19.99 | 20.32 | 19.99 | 20.09 | 1,643,008 | -0.06(-0.32%) |
Mar 05, 2012 | 20.03 | 20.26 | 19.97 | 20.15 | 881,926 | +0.14(+0.71%) |
Mar 02, 2012 | 20.25 | 20.33 | 19.98 | 20.01 | 952,533 | -0.20(-1.01%) |
Mar 01, 2012 | 20.21 | 20.39 | 20.12 | 20.21 | 793,883 | +0.01(+0.07%) |
Feb 29, 2012 | 20.11 | 20.38 | 20.09 | 20.20 | 1,768,978 | +0.16(+0.81%) |
Feb 28, 2012 | 20.28 | 20.33 | 19.99 | 20.04 | 1,258,051 | -0.19(-0.94%) |
Feb 27, 2012 | 20.05 | 20.26 | 19.86 | 20.23 | 858,154 | +0.05(+0.24%) |
Feb 24, 2012 | 20.28 | 20.33 | 20.06 | 20.18 | 860,058 | +0.01(+0.07%) |
Feb 23, 2012 | 19.74 | 20.19 | 19.66 | 20.16 | 1,311,278 | +0.47(+2.37%) |
Feb 22, 2012 | 20.05 | 20.17 | 19.66 | 19.70 | 1,252,341 | -0.36(-1.80%) |
Feb 21, 2012 | 20.40 | 20.43 | 19.90 | 20.06 | 1,272,942 | -0.28(-1.35%) |
Feb 17, 2012 | 20.48 | 20.49 | 20.22 | 20.33 | 971,595 | -0.06(-0.28%) |
Feb 16, 2012 | 20.19 | 20.55 | 20.19 | 20.39 | 1,088,866 | +0.20(+0.98%) |
Feb 15, 2012 | 20.19 | 20.37 | 20.08 | 20.19 | 951,892 | -0.03(-0.14%) |
Feb 14, 2012 | 20.47 | 20.47 | 20.11 | 20.22 | 1,224,511 | -0.36(-1.75%) |
Feb 13, 2012 | 20.56 | 20.64 | 20.28 | 20.58 | 847,580 | +0.25(+1.25%) |
Feb 10, 2012 | 20.22 | 20.48 | 20.16 | 20.33 | 1,074,510 | -0.12(-0.59%) |
Feb 09, 2012 | 20.86 | 20.86 | 20.35 | 20.45 | 1,243,612 | -0.41(-1.96%) |
Feb 08, 2012 | 20.62 | 21.05 | 20.62 | 20.86 | 1,476,672 | +0.23(+1.13%) |
Feb 07, 2012 | 20.64 | 20.86 | 20.54 | 20.62 | 1,259,376 | -0.05(-0.24%) |
Feb 06, 2012 | 20.64 | 20.77 | 20.50 | 20.67 | 1,180,020 | -0.01(-0.07%) |
Feb 03, 2012 | 20.56 | 20.73 | 20.43 | 20.69 | 1,378,514 | +0.30(+1.45%) |
Feb 02, 2012 | 20.64 | 20.64 | 20.33 | 20.39 | 1,268,248 | -0.25(-1.20%) |
Feb 01, 2012 | 20.40 | 20.80 | 20.35 | 20.64 | 2,343,585 | +0.32(+1.60%) |
Jan 31, 2012 | 20.18 | 20.31 | 20.02 | 20.31 | 1,519,794 | +0.25(+1.27%) |
Jan 30, 2012 | 20.17 | 20.33 | 20.03 | 20.06 | 962,050 | -0.28(-1.35%) |
Jan 27, 2012 | 20.17 | 20.46 | 20.13 | 20.33 | 985,570 | +0.08(+0.42%) |
Jan 26, 2012 | 20.43 | 20.51 | 20.13 | 20.25 | 706,838 | -0.04(-0.21%) |
Jan 25, 2012 | 20.07 | 20.32 | 19.99 | 20.29 | 852,768 | +0.23(+1.13%) |
Jan 24, 2012 | 19.81 | 20.14 | 19.75 | 20.07 | 1,259,960 | +0.12(+0.60%) |
Jan 23, 2012 | 19.94 | 20.16 | 19.83 | 19.95 | 1,113,901 | +0.01(+0.04%) |
Jan 20, 2012 | 19.49 | 19.94 | 19.47 | 19.94 | 1,596,770 | +0.49(+2.51%) |
Jan 19, 2012 | 19.19 | 19.50 | 19.14 | 19.45 | 1,028,870 | +0.25(+1.32%) |
Jan 18, 2012 | 18.70 | 19.21 | 18.70 | 19.20 | 1,184,056 | +0.45(+2.37%) |
Jan 17, 2012 | 18.70 | 18.89 | 18.62 | 18.75 | 1,084,607 | +0.18(+0.99%) |
Jan 13, 2012 | 18.68 | 18.75 | 18.48 | 18.57 | 1,141,439 | -0.20(-1.05%) |
Jan 12, 2012 | 18.84 | 18.84 | 18.52 | 18.77 | 1,908,833 | -0.04(-0.19%) |
Jan 11, 2012 | 18.45 | 18.94 | 18.36 | 18.80 | 2,138,959 | +0.30(+1.60%) |
Jan 10, 2012 | 18.53 | 18.71 | 18.50 | 18.50 | 1,205,872 | +0.18(+1.00%) |
Jan 09, 2012 | 18.37 | 18.46 | 18.21 | 18.32 | 1,170,157 | +0.01(+0.04%) |
Jan 06, 2012 | 18.44 | 18.55 | 18.20 | 18.31 | 1,188,702 | -0.04(-0.23%) |
Jan 05, 2012 | 18.35 | 18.48 | 18.14 | 18.36 | 2,002,735 | -0.02(-0.12%) |
Jan 04, 2012 | 18.56 | 18.82 | 18.31 | 18.38 | 868,238 | -0.16(-0.84%) |
Dec 30, 2011 | 18.60 | 18.65 | 18.50 | 18.53 | 1,043,402 | -0.06(-0.30%) |
Dec 29, 2011 | 18.54 | 18.67 | 18.47 | 18.59 | 875,739 | +0.13(+0.71%) |
Dec 28, 2011 | 18.82 | 18.82 | 18.37 | 18.46 | 1,365,460 | -0.26(-1.41%) |
Dec 27, 2011 | 18.72 | 19.04 | 18.60 | 18.72 | 615,074 | +0.00(+0.00%) |
Dec 23, 2011 | 18.83 | 18.89 | 18.62 | 18.72 | 495,068 | +0.22(+1.20%) |
Dec 21, 2011 | 18.37 | 18.50 | 18.27 | 18.50 | 1,196,742 | +0.06(+0.30%) |
Dec 20, 2011 | 18.05 | 18.52 | 18.00 | 18.44 | 1,377,189 | +0.62(+3.47%) |
Dec 19, 2011 | 18.10 | 18.12 | 17.76 | 17.82 | 1,040,029 | -0.13(-0.73%) |
Dec 16, 2011 | 17.79 | 18.09 | 17.76 | 17.96 | 1,740,782 | +0.27(+1.53%) |
Dec 15, 2011 | 17.60 | 17.76 | 17.53 | 17.69 | 1,317,047 | +0.24(+1.39%) |
Dec 14, 2011 | 17.38 | 17.76 | 17.36 | 17.44 | 1,406,217 | -0.09(-0.52%) |
Dec 13, 2011 | 17.90 | 18.13 | 17.41 | 17.53 | 818,767 | -0.26(-1.44%) |
Dec 12, 2011 | 17.89 | 17.94 | 17.61 | 17.79 | 1,679,303 | -0.33(-1.80%) |
Dec 09, 2011 | 17.76 | 18.24 | 17.67 | 18.12 | 1,656,319 | +0.46(+2.60%) |
Dec 08, 2011 | 17.98 | 18.01 | 17.62 | 17.66 | 1,426,552 | -0.44(-2.45%) |
Dec 07, 2011 | 17.81 | 18.12 | 17.62 | 18.10 | 2,080,087 | +0.24(+1.36%) |
Dec 06, 2011 | 18.00 | 18.00 | 17.82 | 17.86 | 563,081 | -0.10(-0.58%) |
Dec 05, 2011 | 17.85 | 18.09 | 17.73 | 17.96 | 1,340,474 | +0.29(+1.65%) |
Dec 02, 2011 | 17.69 | 18.05 | 17.62 | 17.67 | 1,729,636 | +0.21(+1.19%) |
Dec 01, 2011 | 17.60 | 17.60 | 17.32 | 17.46 | 1,205,189 | -0.23(-1.30%) |
Nov 30, 2011 | 17.52 | 17.70 | 17.42 | 17.69 | 2,469,499 | +0.70(+4.13%) |
Nov 29, 2011 | 17.19 | 17.26 | 16.94 | 16.99 | 810,466 | -0.15(-0.89%) |
Nov 28, 2011 | 17.51 | 17.55 | 16.98 | 17.14 | 1,235,026 | +0.18(+1.06%) |
Nov 25, 2011 | 16.84 | 17.25 | 16.84 | 16.96 | 374,940 | +0.04(+0.25%) |
Nov 23, 2011 | 17.25 | 17.25 | 16.78 | 16.92 | 2,414,598 | -0.44(-2.56%) |
Nov 22, 2011 | 17.45 | 17.55 | 17.25 | 17.37 | 1,313,956 | -0.06(-0.36%) |
Nov 21, 2011 | 17.67 | 17.80 | 17.28 | 17.43 | 1,989,247 | -0.31(-1.76%) |
Nov 18, 2011 | 17.85 | 17.91 | 17.51 | 17.74 | 1,708,593 | +0.00(+0.00%) |
Nov 17, 2011 | 18.31 | 18.38 | 17.67 | 17.74 | 2,144,030 | -0.63(-3.44%) |
Nov 16, 2011 | 18.15 | 18.54 | 17.88 | 18.37 | 2,148,107 | +0.04(+0.23%) |
Nov 15, 2011 | 18.08 | 18.44 | 17.96 | 18.33 | 1,181,258 | +0.17(+0.96%) |
Nov 14, 2011 | 18.43 | 18.43 | 18.07 | 18.16 | 1,552,091 | -0.35(-1.91%) |
Nov 11, 2011 | 18.37 | 18.75 | 18.18 | 18.51 | 1,676,224 | +0.36(+1.99%) |
Nov 10, 2011 | 18.63 | 18.64 | 18.10 | 18.15 | 2,071,746 | -0.21(-1.14%) |
Nov 09, 2011 | 18.84 | 18.98 | 18.25 | 18.36 | 1,690,719 | -0.90(-4.69%) |
Nov 08, 2011 | 19.10 | 19.30 | 18.44 | 19.26 | 3,108,041 | +0.28(+1.46%) |
Nov 07, 2011 | 18.91 | 19.15 | 18.68 | 18.98 | 1,172,316 | +0.11(+0.59%) |
Nov 04, 2011 | 19.06 | 19.09 | 18.74 | 18.87 | 1,978,670 | -0.35(-1.84%) |
Nov 03, 2011 | 19.19 | 19.33 | 18.67 | 19.23 | 1,858,004 | +0.25(+1.32%) |
Nov 02, 2011 | 19.06 | 19.24 | 18.65 | 18.98 | 1,935,070 | +0.24(+1.30%) |
Nov 01, 2011 | 18.80 | 19.13 | 18.68 | 18.73 | 3,515,037 | -0.75(-3.85%) |
Oct 31, 2011 | 19.48 | 19.74 | 18.99 | 19.48 | 1,808,673 | -0.34(-1.72%) |
Oct 28, 2011 | 19.35 | 19.86 | 19.55 | 19.82 | 2,138,463 | -0.04(-0.21%) |
Oct 27, 2011 | 20.07 | 20.07 | 18.58 | 19.87 | 4,234,342 | +0.90(+4.76%) |
Oct 26, 2011 | 19.29 | 19.44 | 18.73 | 18.96 | 3,151,908 | -0.14(-0.73%) |
Oct 25, 2011 | 19.53 | 19.53 | 19.02 | 19.10 | 2,794,366 | -0.51(-2.59%) |
Oct 24, 2011 | 19.14 | 19.80 | 19.01 | 19.61 | 2,631,993 | +0.50(+2.62%) |
Oct 21, 2011 | 18.53 | 19.12 | 18.49 | 19.11 | 1,321,711 | +0.80(+4.36%) |
Oct 20, 2011 | 18.23 | 18.44 | 17.62 | 18.31 | 2,485,521 | +0.10(+0.57%) |
Oct 19, 2011 | 18.26 | 18.66 | 18.09 | 18.21 | 2,314,739 | -0.51(-2.71%) |
Oct 18, 2011 | 18.35 | 18.85 | 18.23 | 18.71 | 3,006,470 | +0.41(+2.24%) |
Oct 17, 2011 | 18.98 | 18.98 | 18.27 | 18.30 | 1,796,154 | -0.77(-4.04%) |
Oct 14, 2011 | 18.70 | 19.25 | 18.63 | 19.07 | 2,880,890 | +0.67(+3.62%) |
Oct 13, 2011 | 18.48 | 18.60 | 18.14 | 18.41 | 1,946,978 | -0.28(-1.52%) |
Oct 12, 2011 | 18.46 | 18.90 | 18.30 | 18.69 | 1,358,837 | +0.44(+2.40%) |
Oct 11, 2011 | 18.53 | 18.63 | 18.20 | 18.25 | 1,774,218 | -0.41(-2.20%) |
Oct 10, 2011 | 18.25 | 18.66 | 18.09 | 18.66 | 1,796,564 | +0.80(+4.47%) |
Oct 07, 2011 | 18.42 | 18.42 | 17.76 | 17.87 | 2,232,904 | -0.44(-2.39%) |
Oct 06, 2011 | 18.23 | 18.31 | 18.01 | 18.30 | 1,917,166 | +0.44(+2.45%) |
Oct 05, 2011 | 18.16 | 18.16 | 17.16 | 17.87 | 2,535,137 | -0.36(-1.98%) |
Oct 04, 2011 | 16.83 | 18.26 | 16.46 | 18.23 | 3,886,719 | +0.97(+5.59%) |
Oct 03, 2011 | 18.30 | 18.35 | 17.25 | 17.26 | 1,912,145 | -1.00(-5.47%) |
Sep 30, 2011 | 18.30 | 18.66 | 18.25 | 18.26 | 2,536,264 | -0.30(-1.62%) |
Sep 29, 2011 | 18.62 | 18.69 | 18.21 | 18.56 | 1,735,016 | +0.28(+1.53%) |
Sep 28, 2011 | 19.22 | 19.27 | 18.24 | 18.28 | 1,504,067 | -0.84(-4.39%) |
Sep 27, 2011 | 19.31 | 19.47 | 18.99 | 19.12 | 1,483,111 | +0.20(+1.08%) |
Sep 26, 2011 | 18.91 | 18.96 | 18.53 | 18.92 | 1,471,821 | +0.13(+0.69%) |
Sep 23, 2011 | 18.33 | 18.86 | 18.27 | 18.79 | 1,752,316 | +0.34(+1.85%) |
Sep 22, 2011 | 18.96 | 19.03 | 18.24 | 18.45 | 2,036,210 | -0.84(-4.35%) |
Sep 21, 2011 | 20.30 | 20.39 | 19.26 | 19.29 | 970,799 | -1.04(-5.11%) |
Sep 20, 2011 | 20.66 | 20.76 | 20.32 | 20.32 | 1,046,260 | -0.22(-1.06%) |
Sep 19, 2011 | 20.52 | 20.77 | 20.43 | 20.54 | 1,076,769 | -0.39(-1.86%) |
Sep 16, 2011 | 20.82 | 21.03 | 20.59 | 20.93 | 1,417,773 | +0.13(+0.62%) |
Sep 15, 2011 | 20.71 | 20.82 | 20.46 | 20.80 | 872,009 | +0.27(+1.33%) |
Sep 14, 2011 | 20.41 | 20.62 | 20.06 | 20.53 | 1,428,385 | +0.26(+1.28%) |
Sep 13, 2011 | 20.31 | 20.46 | 20.10 | 20.27 | 2,311,883 | +0.01(+0.03%) |
Sep 12, 2011 | 19.96 | 20.27 | 19.89 | 20.26 | 1,915,028 | -0.01(-0.03%) |
Sep 09, 2011 | 20.75 | 20.88 | 20.08 | 20.27 | 2,715,124 | -0.61(-2.91%) |
Sep 08, 2011 | 21.11 | 21.18 | 20.82 | 20.88 | 1,141,827 | -0.36(-1.70%) |
Sep 07, 2011 | 20.74 | 21.28 | 20.43 | 21.24 | 1,284,898 | +0.83(+4.08%) |
Sep 06, 2011 | 19.95 | 20.65 | 19.91 | 20.41 | 1,192,785 | -0.12(-0.57%) |
Sep 02, 2011 | 20.48 | 20.92 | 20.39 | 20.52 | 1,623,056 | -0.47(-2.24%) |
Sep 01, 2011 | 21.27 | 21.34 | 20.86 | 20.99 | 1,454,253 | -0.27(-1.28%) |
Aug 31, 2011 | 21.17 | 21.35 | 20.93 | 21.27 | 1,185,061 | +0.28(+1.33%) |
Aug 30, 2011 | 21.23 | 21.23 | 20.72 | 20.99 | 1,920,483 | -0.35(-1.63%) |
Aug 29, 2011 | 20.98 | 21.34 | 20.92 | 21.33 | 1,190,309 | +0.61(+2.93%) |
Aug 26, 2011 | 20.11 | 20.84 | 19.76 | 20.73 | 1,271,261 | +0.38(+1.88%) |
Aug 25, 2011 | 21.05 | 21.18 | 20.12 | 20.34 | 1,651,287 | -0.54(-2.58%) |
Aug 24, 2011 | 20.55 | 20.91 | 20.27 | 20.88 | 1,243,204 | +0.29(+1.43%) |
Aug 23, 2011 | 20.10 | 20.60 | 19.85 | 20.59 | 1,702,415 | +0.53(+2.65%) |
Aug 22, 2011 | 20.51 | 20.51 | 19.78 | 20.06 | 1,115,149 | +0.02(+0.10%) |
Aug 19, 2011 | 20.06 | 20.68 | 19.94 | 20.04 | 1,788,493 | -0.33(-1.61%) |
Aug 18, 2011 | 20.46 | 20.67 | 20.10 | 20.36 | 2,680,547 | -0.59(-2.83%) |
Aug 17, 2011 | 21.21 | 21.38 | 20.81 | 20.96 | 1,010,016 | -0.12(-0.55%) |
Aug 16, 2011 | 20.76 | 21.15 | 20.59 | 21.07 | 1,591,383 | +0.06(+0.29%) |
Aug 15, 2011 | 20.34 | 21.03 | 20.32 | 21.01 | 2,512,065 | +0.85(+4.23%) |
Aug 12, 2011 | 20.38 | 20.50 | 19.88 | 20.16 | 1,484,329 | -0.02(-0.10%) |
Aug 11, 2011 | 19.22 | 20.46 | 19.11 | 20.18 | 4,444,725 | +1.06(+5.53%) |
Aug 10, 2011 | 18.75 | 20.00 | 18.57 | 19.12 | 3,493,029 | -0.14(-0.71%) |
Aug 09, 2011 | 19.04 | 19.29 | 17.55 | 19.26 | 3,304,690 | +1.71(+9.72%) |
Aug 08, 2011 | 19.04 | 19.37 | 17.55 | 17.55 | 2,726,953 | -2.18(-11.07%) |
Aug 05, 2011 | 20.82 | 20.82 | 19.55 | 19.74 | 1,688,166 | -0.72(-3.54%) |
Aug 04, 2011 | 21.26 | 21.50 | 20.45 | 20.46 | 2,332,291 | -1.07(-4.98%) |
Aug 03, 2011 | 21.89 | 21.89 | 21.18 | 21.53 | 1,468,701 | -0.31(-1.41%) |
Aug 02, 2011 | 22.37 | 22.62 | 21.83 | 21.84 | 969,062 | -0.67(-2.97%) |
Aug 01, 2011 | 23.05 | 23.07 | 22.36 | 22.51 | 854,654 | -0.20(-0.90%) |
Jul 29, 2011 | 22.72 | 22.84 | 22.46 | 22.71 | 782,500 | -0.20(-0.89%) |
Jul 28, 2011 | 23.00 | 23.27 | 22.60 | 22.92 | 1,154,448 | +0.12(+0.54%) |
Jul 27, 2011 | 23.45 | 23.45 | 22.71 | 22.80 | 1,003,130 | -0.75(-3.19%) |
Jul 26, 2011 | 23.55 | 23.67 | 23.31 | 23.55 | 890,677 | +0.04(+0.17%) |
Jul 25, 2011 | 23.46 | 23.67 | 23.32 | 23.50 | 784,672 | -0.16(-0.66%) |
Jul 22, 2011 | 23.55 | 23.73 | 23.48 | 23.66 | 1,469,817 | +0.14(+0.61%) |
Jul 21, 2011 | 23.53 | 23.74 | 23.38 | 23.52 | 2,029,023 | +0.12(+0.50%) |
Jul 20, 2011 | 23.24 | 23.53 | 23.20 | 23.40 | 1,319,460 | +0.16(+0.70%) |
Jul 19, 2011 | 22.82 | 23.27 | 22.73 | 23.24 | 1,353,162 | +0.61(+2.72%) |
Jul 18, 2011 | 22.88 | 22.93 | 22.52 | 22.62 | 1,282,336 | -0.33(-1.43%) |
Jul 15, 2011 | 22.82 | 22.97 | 22.60 | 22.95 | 1,069,026 | +0.27(+1.17%) |
Jul 14, 2011 | 22.77 | 22.90 | 22.55 | 22.69 | 1,862,360 | +0.01(+0.03%) |
Jul 13, 2011 | 22.94 | 22.96 | 22.43 | 22.68 | 1,971,440 | -0.16(-0.69%) |
Jul 12, 2011 | 22.60 | 23.18 | 22.60 | 22.84 | 696,559 | +0.14(+0.60%) |
Jul 11, 2011 | 22.87 | 22.95 | 22.67 | 22.70 | 456,900 | -0.40(-1.71%) |
Jul 08, 2011 | 22.92 | 23.14 | 22.81 | 23.10 | 516,151 | -0.11(-0.47%) |
Jul 07, 2011 | 23.15 | 23.29 | 23.10 | 23.20 | 846,326 | +0.24(+1.04%) |
Jul 06, 2011 | 22.60 | 23.05 | 22.60 | 22.97 | 1,362,831 | +0.32(+1.42%) |
Jul 05, 2011 | 22.62 | 22.69 | 22.35 | 22.64 | 1,043,594 | +0.01(+0.03%) |
Jul 01, 2011 | 22.28 | 22.67 | 22.28 | 22.64 | 1,087,979 | +0.46(+2.06%) |
Jun 30, 2011 | 22.27 | 22.34 | 22.13 | 22.18 | 1,421,200 | -0.03(-0.12%) |
Jun 29, 2011 | 21.99 | 22.25 | 21.88 | 22.21 | 683,855 | +0.31(+1.41%) |
Jun 28, 2011 | 21.81 | 21.92 | 21.68 | 21.90 | 607,227 | +0.12(+0.56%) |
Jun 27, 2011 | 21.62 | 21.85 | 21.62 | 21.78 | 625,628 | +0.11(+0.53%) |
Jun 24, 2011 | 21.67 | 21.88 | 21.41 | 21.66 | 992,491 | -0.01(-0.03%) |
Jun 23, 2011 | 21.84 | 21.84 | 21.49 | 21.67 | 1,320,682 | -0.44(-2.01%) |
Jun 22, 2011 | 22.03 | 22.36 | 21.98 | 22.11 | 1,347,314 | +0.05(+0.24%) |
Jun 21, 2011 | 21.88 | 22.10 | 21.71 | 22.06 | 973,507 | +0.28(+1.30%) |
Jun 20, 2011 | 21.69 | 21.81 | 21.65 | 21.78 | 814,745 | +0.49(+2.31%) |
Jun 17, 2011 | 21.46 | 21.50 | 21.16 | 21.29 | 902,074 | +0.05(+0.25%) |
Jun 16, 2011 | 21.12 | 21.45 | 21.00 | 21.23 | 791,742 | +0.10(+0.48%) |
Jun 15, 2011 | 21.47 | 21.51 | 20.96 | 21.13 | 1,150,708 | -0.46(-2.12%) |
Jun 14, 2011 | 21.61 | 21.72 | 21.49 | 21.59 | 1,870,503 | +0.23(+1.07%) |
Jun 13, 2011 | 21.39 | 21.59 | 21.26 | 21.36 | 1,482,216 | -0.01(-0.06%) |
Jun 10, 2011 | 21.88 | 21.99 | 21.31 | 21.37 | 1,272,178 | -0.61(-2.79%) |
Jun 09, 2011 | 22.28 | 22.30 | 21.85 | 21.99 | 996,428 | -0.22(-1.00%) |
Jun 08, 2011 | 22.49 | 22.58 | 22.21 | 22.21 | 936,317 | -0.33(-1.46%) |
Jun 07, 2011 | 22.56 | 22.69 | 22.46 | 22.54 | 1,251,905 | +0.12(+0.54%) |
Jun 06, 2011 | 22.82 | 22.89 | 22.34 | 22.42 | 1,143,063 | -0.44(-1.91%) |