Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.77 | 28.77 | 28.20 | 28.64 | 490,801 | -0.10(-0.36%) |
Apr 27, 2012 | 28.61 | 28.93 | 28.32 | 28.74 | 311,923 | +0.23(+0.82%) |
Apr 26, 2012 | 28.50 | 28.68 | 28.18 | 28.50 | 227,217 | -0.03(-0.12%) |
Apr 25, 2012 | 28.29 | 28.64 | 28.17 | 28.54 | 339,646 | +0.55(+1.96%) |
Apr 24, 2012 | 27.75 | 28.20 | 27.60 | 27.99 | 250,712 | +0.19(+0.67%) |
Apr 23, 2012 | 27.85 | 27.93 | 27.38 | 27.80 | 326,469 | -0.62(-2.20%) |
Apr 20, 2012 | 28.43 | 28.68 | 28.24 | 28.43 | 362,980 | +0.30(+1.08%) |
Apr 19, 2012 | 28.00 | 28.15 | 27.60 | 28.13 | 415,039 | +0.14(+0.50%) |
Apr 18, 2012 | 27.93 | 28.13 | 27.78 | 27.99 | 329,833 | -0.13(-0.46%) |
Apr 17, 2012 | 28.20 | 28.40 | 28.12 | 28.12 | 285,044 | +0.21(+0.75%) |
Apr 16, 2012 | 27.97 | 28.04 | 27.54 | 27.91 | 367,261 | +0.00(+0.00%) |
Apr 13, 2012 | 28.08 | 28.30 | 27.83 | 27.91 | 514,082 | -0.15(-0.53%) |
Apr 12, 2012 | 27.72 | 28.20 | 27.59 | 28.06 | 468,758 | +0.43(+1.54%) |
Apr 11, 2012 | 27.51 | 27.63 | 27.21 | 27.63 | 400,691 | +0.45(+1.66%) |
Apr 10, 2012 | 27.80 | 27.91 | 27.01 | 27.18 | 421,945 | -0.66(-2.37%) |
Apr 09, 2012 | 27.56 | 27.87 | 27.46 | 27.84 | 503,453 | -0.23(-0.83%) |
Apr 05, 2012 | 28.06 | 28.35 | 27.93 | 28.07 | 347,761 | -0.16(-0.58%) |
Apr 04, 2012 | 28.34 | 28.42 | 28.00 | 28.24 | 284,999 | -0.45(-1.57%) |
Apr 03, 2012 | 28.72 | 28.85 | 28.44 | 28.69 | 357,011 | -0.03(-0.09%) |
Apr 02, 2012 | 28.60 | 28.82 | 27.91 | 28.72 | 843,802 | +0.22(+0.76%) |
Mar 30, 2012 | 28.92 | 29.06 | 28.20 | 28.50 | 497,776 | -0.08(-0.27%) |
Mar 29, 2012 | 27.48 | 28.99 | 27.08 | 28.58 | 1,186,244 | +1.09(+3.98%) |
Mar 28, 2012 | 27.36 | 27.67 | 27.04 | 27.48 | 629,327 | +0.05(+0.19%) |
Mar 27, 2012 | 27.64 | 27.73 | 27.38 | 27.43 | 396,472 | -0.14(-0.50%) |
Mar 26, 2012 | 27.34 | 27.57 | 27.19 | 27.57 | 592,265 | +0.54(+1.99%) |
Mar 23, 2012 | 26.68 | 27.14 | 26.44 | 27.03 | 224,475 | +0.36(+1.37%) |
Mar 22, 2012 | 26.55 | 26.75 | 26.29 | 26.67 | 448,540 | -0.16(-0.58%) |
Mar 21, 2012 | 26.86 | 27.08 | 26.75 | 26.82 | 324,636 | -0.05(-0.19%) |
Mar 20, 2012 | 26.86 | 27.06 | 26.61 | 26.88 | 278,619 | -0.30(-1.09%) |
Mar 19, 2012 | 27.08 | 27.46 | 26.88 | 27.17 | 391,751 | +0.12(+0.45%) |
Mar 16, 2012 | 27.27 | 27.40 | 26.96 | 27.05 | 526,184 | -0.10(-0.38%) |
Mar 15, 2012 | 26.98 | 27.27 | 26.85 | 27.15 | 521,380 | +0.20(+0.74%) |
Mar 14, 2012 | 26.75 | 27.02 | 26.75 | 26.95 | 429,854 | +0.13(+0.49%) |
Mar 13, 2012 | 26.77 | 27.14 | 26.76 | 26.82 | 675,278 | +0.24(+0.91%) |
Mar 12, 2012 | 26.82 | 26.86 | 26.50 | 26.58 | 259,457 | -0.15(-0.55%) |
Mar 09, 2012 | 26.31 | 26.96 | 26.18 | 26.73 | 383,618 | +0.37(+1.42%) |
Mar 08, 2012 | 26.29 | 26.43 | 25.91 | 26.35 | 221,486 | +0.33(+1.27%) |
Mar 07, 2012 | 25.55 | 26.08 | 25.43 | 26.02 | 638,125 | +0.62(+2.46%) |
Mar 06, 2012 | 25.61 | 26.16 | 25.23 | 25.40 | 785,004 | -0.10(-0.37%) |
Mar 05, 2012 | 25.37 | 25.69 | 25.14 | 25.50 | 786,892 | +0.02(+0.07%) |
Mar 02, 2012 | 26.40 | 26.55 | 25.42 | 25.48 | 560,852 | -0.89(-3.36%) |
Mar 01, 2012 | 26.32 | 26.73 | 25.97 | 26.36 | 377,670 | +0.21(+0.80%) |
Feb 29, 2012 | 26.78 | 26.93 | 26.13 | 26.16 | 375,947 | -0.52(-1.95%) |
Feb 28, 2012 | 26.71 | 27.45 | 26.65 | 26.68 | 677,669 | +0.00(+0.00%) |
Feb 27, 2012 | 26.29 | 26.76 | 25.83 | 26.68 | 473,855 | +0.14(+0.52%) |
Feb 24, 2012 | 26.57 | 26.81 | 26.45 | 26.54 | 296,797 | -0.11(-0.42%) |
Feb 23, 2012 | 26.42 | 26.75 | 26.21 | 26.65 | 485,925 | +0.20(+0.75%) |
Feb 22, 2012 | 26.38 | 26.68 | 26.32 | 26.45 | 499,334 | -0.05(-0.20%) |
Feb 21, 2012 | 26.89 | 26.89 | 26.39 | 26.50 | 534,118 | -0.29(-1.07%) |
Feb 17, 2012 | 26.75 | 26.87 | 26.60 | 26.79 | 379,348 | +0.11(+0.42%) |
Feb 16, 2012 | 25.96 | 26.75 | 25.82 | 26.68 | 536,500 | +0.64(+2.47%) |
Feb 15, 2012 | 25.68 | 26.08 | 25.57 | 26.03 | 615,663 | +0.42(+1.63%) |
Feb 14, 2012 | 25.62 | 26.08 | 25.30 | 25.62 | 387,139 | -0.20(-0.77%) |
Feb 13, 2012 | 25.42 | 25.91 | 25.42 | 25.82 | 407,209 | +0.62(+2.45%) |
Feb 10, 2012 | 25.52 | 25.54 | 24.96 | 25.20 | 621,865 | -0.61(-2.35%) |
Feb 09, 2012 | 25.90 | 26.10 | 25.52 | 25.81 | 225,201 | +0.00(+0.00%) |
Feb 08, 2012 | 25.67 | 26.04 | 25.63 | 25.81 | 324,540 | +0.16(+0.64%) |
Feb 07, 2012 | 25.83 | 25.98 | 25.60 | 25.64 | 387,404 | -0.18(-0.69%) |
Feb 06, 2012 | 25.86 | 26.05 | 25.63 | 25.82 | 273,115 | -0.13(-0.50%) |
Feb 03, 2012 | 25.99 | 26.34 | 25.79 | 25.95 | 481,764 | +0.52(+2.04%) |
Feb 02, 2012 | 25.51 | 25.68 | 25.28 | 25.43 | 349,968 | -0.06(-0.24%) |
Feb 01, 2012 | 25.02 | 25.52 | 24.82 | 25.49 | 778,428 | +0.71(+2.87%) |
Jan 31, 2012 | 24.68 | 24.94 | 24.31 | 24.78 | 502,939 | +0.23(+0.92%) |
Jan 30, 2012 | 24.40 | 24.77 | 24.31 | 24.56 | 566,461 | -0.15(-0.60%) |
Jan 27, 2012 | 24.38 | 25.02 | 24.33 | 24.70 | 1,061,821 | +0.11(+0.46%) |
Jan 26, 2012 | 24.64 | 24.64 | 24.16 | 24.59 | 560,122 | +0.16(+0.67%) |
Jan 25, 2012 | 23.44 | 24.46 | 23.17 | 24.43 | 903,580 | +0.87(+3.68%) |
Jan 24, 2012 | 23.32 | 23.60 | 23.15 | 23.56 | 457,017 | +0.04(+0.18%) |
Jan 23, 2012 | 23.60 | 23.79 | 23.34 | 23.52 | 569,743 | -0.05(-0.22%) |
Jan 20, 2012 | 22.68 | 23.61 | 22.62 | 23.57 | 767,352 | +0.78(+3.42%) |
Jan 19, 2012 | 21.87 | 22.82 | 20.96 | 22.79 | 1,417,373 | +0.13(+0.57%) |
Jan 18, 2012 | 22.16 | 22.76 | 22.11 | 22.66 | 1,211,267 | +0.61(+2.79%) |
Jan 17, 2012 | 22.05 | 22.43 | 21.82 | 22.05 | 474,263 | +0.51(+2.37%) |
Jan 13, 2012 | 21.26 | 21.57 | 21.07 | 21.53 | 404,812 | +0.00(+0.00%) |
Jan 12, 2012 | 21.04 | 21.59 | 20.81 | 21.53 | 269,136 | +0.51(+2.43%) |
Jan 11, 2012 | 20.84 | 21.13 | 20.83 | 21.02 | 445,658 | +0.02(+0.08%) |
Jan 10, 2012 | 21.02 | 21.32 | 20.95 | 21.01 | 696,533 | +0.34(+1.63%) |
Jan 09, 2012 | 20.62 | 20.86 | 20.34 | 20.67 | 742,843 | +0.15(+0.72%) |
Jan 06, 2012 | 20.43 | 20.82 | 20.31 | 20.52 | 1,035,147 | +0.08(+0.38%) |
Jan 05, 2012 | 20.15 | 20.49 | 19.91 | 20.44 | 911,048 | +0.10(+0.51%) |
Jan 04, 2012 | 20.24 | 20.47 | 20.21 | 20.34 | 523,526 | +0.33(+1.64%) |
Dec 30, 2011 | 20.02 | 20.25 | 20.01 | 20.01 | 225,602 | -0.01(-0.04%) |
Dec 29, 2011 | 19.79 | 20.09 | 19.79 | 20.02 | 245,469 | +0.36(+1.85%) |
Dec 28, 2011 | 19.98 | 20.00 | 19.61 | 19.66 | 424,573 | -0.24(-1.22%) |
Dec 27, 2011 | 19.85 | 20.13 | 19.85 | 19.90 | 262,411 | +0.03(+0.17%) |
Dec 23, 2011 | 19.86 | 19.97 | 19.79 | 19.86 | 368,042 | -0.61(-2.96%) |
Dec 21, 2011 | 20.20 | 20.53 | 19.92 | 20.47 | 303,623 | +0.13(+0.64%) |
Dec 20, 2011 | 19.73 | 20.39 | 19.73 | 20.34 | 444,009 | +1.07(+5.57%) |
Dec 19, 2011 | 19.60 | 20.04 | 19.07 | 19.27 | 461,244 | -0.19(-0.98%) |
Dec 16, 2011 | 19.63 | 19.95 | 19.31 | 19.46 | 900,345 | +0.07(+0.36%) |
Dec 15, 2011 | 18.80 | 19.45 | 18.69 | 19.39 | 429,283 | +0.91(+4.92%) |
Dec 14, 2011 | 18.38 | 18.77 | 18.27 | 18.48 | 398,584 | -0.13(-0.70%) |
Dec 13, 2011 | 19.02 | 19.25 | 18.35 | 18.61 | 403,379 | -0.23(-1.20%) |
Dec 12, 2011 | 18.97 | 18.97 | 18.59 | 18.83 | 247,071 | -0.44(-2.29%) |
Dec 09, 2011 | 18.77 | 19.34 | 18.51 | 19.27 | 622,898 | +0.54(+2.87%) |
Dec 08, 2011 | 19.47 | 19.49 | 18.66 | 18.74 | 413,356 | -1.01(-5.13%) |
Dec 07, 2011 | 19.62 | 19.90 | 19.32 | 19.75 | 284,519 | +0.03(+0.13%) |
Dec 06, 2011 | 19.77 | 19.90 | 19.46 | 19.73 | 316,392 | -0.10(-0.48%) |
Dec 05, 2011 | 19.74 | 19.98 | 19.52 | 19.82 | 305,987 | +0.45(+2.32%) |
Dec 02, 2011 | 19.86 | 20.09 | 19.31 | 19.37 | 320,500 | -0.16(-0.84%) |
Dec 01, 2011 | 20.02 | 20.35 | 19.48 | 19.53 | 409,679 | -0.43(-2.17%) |
Nov 30, 2011 | 19.72 | 19.99 | 19.61 | 19.97 | 920,958 | +1.15(+6.12%) |
Nov 29, 2011 | 18.76 | 19.04 | 18.56 | 18.82 | 241,262 | +0.04(+0.23%) |
Nov 28, 2011 | 18.30 | 18.82 | 18.25 | 18.77 | 350,543 | +0.92(+5.14%) |
Nov 25, 2011 | 17.81 | 18.27 | 17.81 | 17.85 | 113,707 | -0.09(-0.48%) |
Nov 23, 2011 | 18.18 | 18.24 | 17.77 | 17.94 | 364,274 | -0.46(-2.49%) |
Nov 22, 2011 | 18.66 | 18.75 | 18.18 | 18.40 | 208,881 | -0.23(-1.25%) |
Nov 21, 2011 | 18.77 | 18.82 | 18.38 | 18.63 | 295,547 | -0.51(-2.67%) |
Nov 18, 2011 | 18.64 | 19.21 | 18.60 | 19.14 | 403,579 | +0.52(+2.79%) |
Nov 17, 2011 | 18.87 | 19.16 | 18.49 | 18.63 | 304,818 | -0.29(-1.56%) |
Nov 16, 2011 | 19.02 | 19.49 | 18.91 | 18.92 | 240,588 | -0.38(-1.97%) |
Nov 15, 2011 | 18.83 | 19.43 | 18.79 | 19.30 | 235,629 | +0.38(+2.01%) |
Nov 14, 2011 | 19.13 | 19.32 | 18.79 | 18.92 | 193,557 | -0.36(-1.89%) |
Nov 11, 2011 | 19.01 | 19.37 | 19.01 | 19.28 | 192,021 | +0.55(+2.96%) |
Nov 10, 2011 | 18.61 | 18.95 | 18.33 | 18.73 | 288,816 | +0.47(+2.56%) |
Nov 09, 2011 | 18.89 | 18.94 | 18.25 | 18.26 | 338,032 | -1.24(-6.35%) |
Nov 08, 2011 | 19.35 | 19.54 | 18.83 | 19.50 | 308,487 | +0.26(+1.35%) |
Nov 07, 2011 | 19.06 | 19.28 | 18.72 | 19.24 | 246,822 | +0.10(+0.50%) |
Nov 04, 2011 | 18.96 | 19.26 | 18.72 | 19.14 | 240,687 | -0.03(-0.18%) |
Nov 03, 2011 | 18.87 | 19.23 | 18.32 | 19.18 | 298,232 | +0.63(+3.41%) |
Nov 02, 2011 | 18.41 | 18.64 | 18.14 | 18.55 | 383,729 | +0.49(+2.73%) |
Nov 01, 2011 | 17.79 | 18.56 | 17.70 | 18.05 | 510,836 | -0.55(-2.98%) |
Oct 31, 2011 | 19.07 | 19.18 | 18.61 | 18.61 | 416,892 | -0.79(-4.06%) |
Oct 28, 2011 | 20.03 | 20.35 | 19.26 | 19.40 | 691,613 | -0.81(-3.99%) |
Oct 27, 2011 | 18.56 | 20.33 | 18.56 | 20.20 | 776,171 | +2.15(+11.89%) |
Oct 26, 2011 | 17.99 | 18.18 | 17.51 | 18.05 | 483,582 | +0.41(+2.31%) |
Oct 25, 2011 | 18.27 | 18.33 | 17.60 | 17.65 | 477,432 | -0.74(-4.05%) |
Oct 24, 2011 | 17.79 | 18.41 | 17.67 | 18.39 | 284,574 | +0.66(+3.71%) |
Oct 21, 2011 | 17.46 | 17.74 | 17.21 | 17.73 | 314,452 | +0.63(+3.70%) |
Oct 20, 2011 | 16.85 | 17.15 | 16.60 | 17.10 | 381,519 | +0.23(+1.39%) |
Oct 19, 2011 | 17.09 | 17.09 | 16.75 | 16.87 | 558,069 | -0.31(-1.81%) |
Oct 18, 2011 | 16.64 | 17.28 | 16.39 | 17.18 | 375,872 | +0.64(+3.87%) |
Oct 17, 2011 | 17.00 | 17.08 | 16.48 | 16.54 | 434,170 | -0.63(-3.68%) |
Oct 14, 2011 | 16.89 | 17.22 | 16.80 | 17.17 | 209,195 | +0.49(+2.96%) |
Oct 13, 2011 | 16.56 | 16.82 | 16.37 | 16.68 | 239,720 | -0.06(-0.36%) |
Oct 12, 2011 | 16.35 | 16.88 | 16.22 | 16.74 | 489,202 | +0.57(+3.53%) |
Oct 11, 2011 | 16.11 | 16.35 | 15.99 | 16.17 | 493,729 | -0.08(-0.51%) |
Oct 10, 2011 | 15.96 | 16.26 | 15.77 | 16.25 | 534,257 | +0.66(+4.26%) |
Oct 07, 2011 | 16.14 | 16.14 | 15.48 | 15.58 | 413,894 | -0.44(-2.75%) |
Oct 06, 2011 | 15.80 | 16.21 | 15.71 | 16.02 | 548,036 | +0.20(+1.25%) |
Oct 05, 2011 | 15.75 | 15.98 | 15.43 | 15.83 | 557,655 | +0.17(+1.10%) |
Oct 04, 2011 | 14.59 | 15.71 | 14.59 | 15.65 | 775,097 | +0.94(+6.39%) |
Oct 03, 2011 | 15.54 | 15.86 | 14.70 | 14.71 | 766,269 | -1.00(-6.37%) |
Sep 30, 2011 | 15.78 | 16.08 | 15.67 | 15.71 | 407,233 | -0.35(-2.20%) |
Sep 29, 2011 | 16.18 | 16.35 | 15.64 | 16.07 | 380,148 | +0.28(+1.75%) |
Sep 28, 2011 | 16.64 | 16.65 | 15.76 | 15.79 | 662,853 | -0.85(-5.13%) |
Sep 27, 2011 | 16.46 | 17.26 | 16.43 | 16.65 | 735,490 | +0.58(+3.60%) |
Sep 26, 2011 | 15.74 | 16.08 | 15.36 | 16.07 | 479,868 | +0.47(+3.04%) |
Sep 23, 2011 | 15.31 | 15.85 | 15.17 | 15.59 | 607,525 | +0.28(+1.86%) |
Sep 22, 2011 | 16.14 | 16.56 | 14.93 | 15.31 | 1,131,603 | -1.82(-10.62%) |
Sep 21, 2011 | 17.45 | 17.64 | 17.11 | 17.13 | 1,030,586 | -0.39(-2.22%) |
Sep 20, 2011 | 17.73 | 17.93 | 17.51 | 17.52 | 462,606 | -0.10(-0.59%) |
Sep 19, 2011 | 17.62 | 17.77 | 17.39 | 17.62 | 625,399 | -0.40(-2.20%) |
Sep 16, 2011 | 18.18 | 18.38 | 17.93 | 18.02 | 354,152 | -0.12(-0.67%) |
Sep 15, 2011 | 18.11 | 18.27 | 17.97 | 18.14 | 467,475 | +0.17(+0.96%) |
Sep 14, 2011 | 17.77 | 18.12 | 17.50 | 17.96 | 728,046 | +0.40(+2.26%) |
Sep 13, 2011 | 17.38 | 17.65 | 17.21 | 17.57 | 585,125 | +0.18(+1.04%) |
Sep 12, 2011 | 16.93 | 17.40 | 16.88 | 17.39 | 486,884 | +0.19(+1.10%) |
Sep 09, 2011 | 17.39 | 17.64 | 17.09 | 17.20 | 498,354 | -0.38(-2.16%) |
Sep 08, 2011 | 17.90 | 18.09 | 17.54 | 17.58 | 374,259 | -0.47(-2.58%) |
Sep 07, 2011 | 17.81 | 18.06 | 17.71 | 18.04 | 270,063 | +0.55(+3.16%) |
Sep 06, 2011 | 17.07 | 17.54 | 17.00 | 17.49 | 361,897 | -0.12(-0.69%) |
Sep 02, 2011 | 18.09 | 18.26 | 17.60 | 17.61 | 378,388 | -0.97(-5.20%) |
Sep 01, 2011 | 19.09 | 19.37 | 18.46 | 18.58 | 389,871 | -0.54(-2.84%) |
Aug 31, 2011 | 19.02 | 19.36 | 18.96 | 19.12 | 421,639 | +0.23(+1.23%) |
Aug 30, 2011 | 18.66 | 18.97 | 18.52 | 18.89 | 392,317 | +0.06(+0.32%) |
Aug 29, 2011 | 17.96 | 18.84 | 17.94 | 18.83 | 372,224 | +1.10(+6.23%) |
Aug 26, 2011 | 17.27 | 17.76 | 16.90 | 17.72 | 215,261 | +0.31(+1.78%) |
Aug 25, 2011 | 17.93 | 17.97 | 17.11 | 17.41 | 398,212 | -0.37(-2.09%) |
Aug 24, 2011 | 17.40 | 17.79 | 17.32 | 17.78 | 198,344 | +0.34(+1.98%) |
Aug 23, 2011 | 16.95 | 17.44 | 16.78 | 17.44 | 316,351 | +0.59(+3.48%) |
Aug 22, 2011 | 17.37 | 17.37 | 16.75 | 16.85 | 218,150 | -0.06(-0.36%) |
Aug 19, 2011 | 16.95 | 17.49 | 16.83 | 16.91 | 312,107 | -0.35(-2.05%) |
Aug 18, 2011 | 17.58 | 17.59 | 17.13 | 17.27 | 825,233 | -0.91(-4.98%) |
Aug 17, 2011 | 18.40 | 18.57 | 18.08 | 18.17 | 158,470 | -0.11(-0.61%) |
Aug 16, 2011 | 18.48 | 18.71 | 18.22 | 18.28 | 360,592 | -0.56(-2.97%) |
Aug 15, 2011 | 18.70 | 18.99 | 18.50 | 18.84 | 284,206 | +0.28(+1.49%) |
Aug 12, 2011 | 18.54 | 18.63 | 18.10 | 18.57 | 323,431 | +0.18(+0.98%) |
Aug 11, 2011 | 17.39 | 18.67 | 17.37 | 18.39 | 579,431 | +1.10(+6.39%) |
Aug 10, 2011 | 17.74 | 18.05 | 17.25 | 17.28 | 736,609 | -1.13(-6.14%) |
Aug 09, 2011 | 17.63 | 18.43 | 16.80 | 18.41 | 1,281,620 | +1.66(+9.88%) |
Aug 08, 2011 | 17.63 | 18.29 | 16.74 | 16.76 | 1,061,861 | -1.40(-7.70%) |
Aug 05, 2011 | 18.76 | 18.92 | 17.75 | 18.15 | 703,197 | -0.37(-2.00%) |
Aug 04, 2011 | 19.06 | 19.20 | 18.51 | 18.53 | 1,258,454 | -0.81(-4.19%) |
Aug 03, 2011 | 19.03 | 19.34 | 18.34 | 19.34 | 835,270 | +0.28(+1.45%) |
Aug 02, 2011 | 19.69 | 19.84 | 19.04 | 19.06 | 451,885 | -0.80(-4.04%) |
Aug 01, 2011 | 19.99 | 20.04 | 19.64 | 19.86 | 460,251 | +0.15(+0.74%) |
Jul 29, 2011 | 19.59 | 19.87 | 19.51 | 19.72 | 344,355 | -0.09(-0.48%) |
Jul 28, 2011 | 19.91 | 20.16 | 19.75 | 19.81 | 243,843 | -0.04(-0.22%) |
Jul 27, 2011 | 20.31 | 20.31 | 19.78 | 19.85 | 384,721 | -0.51(-2.50%) |
Jul 26, 2011 | 20.57 | 20.60 | 20.28 | 20.36 | 295,604 | -0.24(-1.17%) |
Jul 25, 2011 | 20.53 | 20.84 | 20.51 | 20.60 | 330,116 | -0.22(-1.04%) |
Jul 22, 2011 | 20.97 | 21.02 | 20.78 | 20.82 | 404,678 | +0.06(+0.29%) |
Jul 21, 2011 | 20.49 | 20.77 | 20.43 | 20.76 | 542,017 | +0.36(+1.78%) |
Jul 20, 2011 | 20.72 | 20.73 | 20.26 | 20.40 | 449,147 | -0.26(-1.25%) |
Jul 19, 2011 | 20.55 | 20.85 | 20.49 | 20.66 | 546,502 | +0.25(+1.20%) |
Jul 18, 2011 | 20.91 | 21.04 | 20.36 | 20.41 | 446,149 | -0.56(-2.66%) |
Jul 15, 2011 | 21.15 | 21.31 | 20.66 | 20.97 | 528,425 | -0.06(-0.29%) |
Jul 14, 2011 | 21.59 | 21.63 | 20.92 | 21.03 | 512,732 | -0.09(-0.45%) |
Jul 13, 2011 | 21.05 | 21.29 | 20.99 | 21.12 | 384,379 | +0.25(+1.19%) |
Jul 12, 2011 | 20.96 | 21.17 | 20.84 | 20.87 | 325,883 | -0.16(-0.78%) |
Jul 11, 2011 | 21.15 | 21.27 | 20.92 | 21.04 | 284,862 | -0.42(-1.96%) |
Jul 08, 2011 | 21.33 | 21.51 | 21.19 | 21.46 | 207,149 | -0.20(-0.91%) |
Jul 07, 2011 | 21.53 | 21.85 | 21.46 | 21.66 | 370,102 | +0.29(+1.37%) |
Jul 06, 2011 | 21.24 | 21.49 | 21.11 | 21.36 | 237,440 | +0.05(+0.24%) |
Jul 05, 2011 | 21.23 | 21.45 | 21.14 | 21.31 | 358,939 | +0.07(+0.32%) |
Jul 01, 2011 | 20.98 | 21.30 | 20.82 | 21.24 | 377,854 | +0.25(+1.19%) |
Jun 30, 2011 | 20.84 | 21.02 | 20.74 | 20.99 | 600,599 | +0.23(+1.12%) |
Jun 29, 2011 | 20.93 | 21.05 | 20.69 | 20.76 | 416,918 | -0.06(-0.29%) |
Jun 28, 2011 | 20.86 | 21.05 | 20.71 | 20.82 | 406,411 | +0.09(+0.46%) |
Jun 27, 2011 | 20.19 | 20.78 | 20.10 | 20.73 | 848,100 | +0.58(+2.90%) |
Jun 24, 2011 | 20.39 | 20.53 | 19.90 | 20.14 | 927,171 | -0.18(-0.89%) |
Jun 23, 2011 | 19.84 | 20.57 | 19.15 | 20.32 | 1,238,927 | +1.45(+7.70%) |
Jun 22, 2011 | 18.96 | 19.18 | 18.84 | 18.87 | 524,657 | -0.26(-1.35%) |
Jun 21, 2011 | 18.74 | 19.18 | 18.66 | 19.13 | 759,186 | +0.52(+2.77%) |
Jun 20, 2011 | 18.59 | 18.69 | 18.55 | 18.61 | 500,038 | +0.11(+0.60%) |
Jun 17, 2011 | 18.77 | 18.90 | 18.42 | 18.50 | 444,939 | -0.11(-0.60%) |
Jun 16, 2011 | 18.72 | 18.89 | 18.40 | 18.61 | 358,707 | -0.12(-0.64%) |
Jun 15, 2011 | 18.15 | 18.83 | 18.07 | 18.73 | 703,629 | +0.40(+2.16%) |
Jun 14, 2011 | 18.23 | 18.42 | 18.17 | 18.34 | 389,908 | +0.30(+1.67%) |
Jun 13, 2011 | 18.16 | 18.36 | 17.90 | 18.04 | 310,148 | -0.03(-0.14%) |
Jun 10, 2011 | 18.05 | 18.23 | 17.88 | 18.06 | 770,858 | -0.12(-0.66%) |
Jun 09, 2011 | 18.06 | 18.30 | 17.90 | 18.18 | 429,513 | +0.21(+1.20%) |
Jun 08, 2011 | 17.88 | 18.09 | 17.71 | 17.97 | 604,888 | -0.02(-0.10%) |
Jun 07, 2011 | 17.86 | 18.11 | 17.74 | 17.99 | 584,392 | +0.26(+1.45%) |
Jun 06, 2011 | 18.07 | 18.20 | 17.50 | 17.73 | 522,485 | -0.40(-2.23%) |
Jun 03, 2011 | 18.26 | 18.35 | 18.01 | 18.13 | 287,547 | -0.02(-0.09%) |
May 24, 2011 | 18.39 | 18.39 | 17.93 | 18.15 | 298,596 | -0.15(-0.80%) |
May 23, 2011 | 18.02 | 18.42 | 18.02 | 18.29 | 523,539 | -0.14(-0.75%) |
May 20, 2011 | 18.17 | 18.50 | 17.94 | 18.43 | 443,955 | +0.17(+0.94%) |
May 19, 2011 | 18.42 | 18.43 | 17.92 | 18.26 | 192,726 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.29 | 17.89 | 18.27 | 197,133 | +0.37(+2.07%) |
May 17, 2011 | 18.09 | 18.14 | 17.86 | 17.90 | 361,203 | -0.29(-1.61%) |
May 16, 2011 | 18.23 | 18.46 | 18.08 | 18.19 | 281,300 | -0.15(-0.80%) |
May 13, 2011 | 18.66 | 18.84 | 18.33 | 18.34 | 246,918 | -0.28(-1.52%) |
May 12, 2011 | 18.41 | 18.77 | 18.23 | 18.62 | 221,907 | +0.14(+0.74%) |
May 11, 2011 | 18.87 | 18.87 | 18.29 | 18.48 | 283,672 | -0.50(-2.63%) |
May 10, 2011 | 18.71 | 19.01 | 18.70 | 18.98 | 191,845 | +0.34(+1.80%) |
May 09, 2011 | 18.43 | 18.70 | 18.38 | 18.65 | 168,180 | +0.15(+0.79%) |
May 06, 2011 | 18.73 | 18.79 | 18.33 | 18.50 | 235,521 | +0.08(+0.42%) |
May 05, 2011 | 18.29 | 18.69 | 18.25 | 18.42 | 286,932 | +0.00(+0.00%) |
May 04, 2011 | 18.66 | 18.66 | 18.18 | 18.42 | 275,923 | -0.21(-1.11%) |
May 03, 2011 | 18.38 | 18.70 | 18.38 | 18.63 | 330,807 | +0.17(+0.93%) |