Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.20 | 19.20 | 18.52 | 18.52 | 278,795 | -0.55(-2.89%) |
Mar 29, 2012 | 19.18 | 19.24 | 18.70 | 19.07 | 176,056 | -0.26(-1.33%) |
Mar 28, 2012 | 19.21 | 19.34 | 19.04 | 19.33 | 178,457 | +0.16(+0.81%) |
Mar 27, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 168,912 | -0.01(-0.05%) |
Mar 26, 2012 | 18.97 | 19.34 | 18.97 | 19.18 | 250,599 | +0.40(+2.10%) |
Mar 23, 2012 | 18.75 | 18.86 | 18.60 | 18.78 | 93,536 | +0.06(+0.34%) |
Mar 22, 2012 | 18.67 | 18.72 | 18.53 | 18.72 | 149,135 | -0.07(-0.39%) |
Mar 21, 2012 | 18.95 | 18.95 | 18.71 | 18.79 | 163,248 | -0.13(-0.68%) |
Mar 20, 2012 | 18.97 | 19.08 | 18.89 | 18.92 | 138,783 | -0.17(-0.91%) |
Mar 19, 2012 | 18.94 | 19.23 | 18.94 | 19.10 | 277,123 | +0.24(+1.27%) |
Mar 16, 2012 | 18.54 | 19.02 | 18.51 | 18.86 | 281,957 | +0.34(+1.84%) |
Mar 15, 2012 | 18.54 | 18.60 | 18.29 | 18.52 | 126,750 | +0.01(+0.05%) |
Mar 14, 2012 | 18.30 | 18.56 | 18.28 | 18.51 | 145,001 | +0.23(+1.26%) |
Mar 13, 2012 | 18.20 | 18.29 | 17.99 | 18.28 | 118,916 | +0.17(+0.96%) |
Mar 12, 2012 | 18.37 | 18.37 | 17.93 | 18.10 | 86,590 | -0.28(-1.55%) |
Mar 09, 2012 | 18.23 | 18.62 | 18.11 | 18.39 | 126,467 | +0.21(+1.16%) |
Mar 08, 2012 | 18.11 | 18.22 | 17.79 | 18.18 | 85,116 | +0.16(+0.87%) |
Mar 07, 2012 | 17.95 | 18.06 | 17.75 | 18.02 | 102,299 | +0.11(+0.62%) |
Mar 06, 2012 | 17.87 | 18.03 | 17.84 | 17.91 | 174,094 | -0.13(-0.71%) |
Mar 05, 2012 | 17.78 | 18.10 | 17.44 | 18.04 | 197,805 | +0.26(+1.45%) |
Mar 02, 2012 | 18.20 | 18.24 | 17.66 | 17.78 | 254,591 | -0.40(-2.22%) |
Mar 01, 2012 | 18.66 | 18.68 | 18.14 | 18.19 | 195,096 | -0.41(-2.22%) |
Feb 29, 2012 | 18.38 | 19.01 | 18.24 | 18.60 | 487,828 | +0.31(+1.71%) |
Feb 28, 2012 | 18.29 | 18.33 | 18.06 | 18.29 | 338,864 | +0.03(+0.15%) |
Feb 27, 2012 | 18.21 | 18.30 | 17.98 | 18.26 | 233,917 | -0.06(-0.35%) |
Feb 24, 2012 | 17.58 | 18.38 | 17.47 | 18.32 | 323,627 | +0.70(+3.96%) |
Feb 23, 2012 | 17.02 | 17.86 | 16.23 | 17.63 | 366,243 | +0.86(+5.15%) |
Feb 22, 2012 | 16.65 | 16.93 | 16.56 | 16.76 | 332,144 | +0.09(+0.55%) |
Feb 21, 2012 | 16.49 | 16.78 | 16.35 | 16.67 | 223,750 | +0.32(+1.97%) |
Feb 17, 2012 | 16.36 | 16.49 | 16.20 | 16.35 | 139,764 | +0.06(+0.34%) |
Feb 16, 2012 | 15.88 | 16.38 | 15.82 | 16.29 | 109,571 | +0.32(+2.01%) |
Feb 15, 2012 | 16.09 | 16.16 | 15.86 | 15.97 | 149,366 | -0.08(-0.52%) |
Feb 14, 2012 | 15.82 | 16.05 | 15.68 | 16.05 | 299,417 | +0.20(+1.28%) |
Feb 13, 2012 | 15.82 | 15.95 | 15.70 | 15.85 | 164,828 | +0.13(+0.82%) |
Feb 10, 2012 | 15.60 | 15.73 | 15.37 | 15.72 | 130,961 | -0.03(-0.18%) |
Feb 09, 2012 | 15.49 | 15.78 | 15.36 | 15.75 | 165,665 | +0.27(+1.72%) |
Feb 08, 2012 | 15.47 | 15.61 | 15.26 | 15.48 | 162,641 | +0.03(+0.18%) |
Feb 07, 2012 | 15.35 | 15.52 | 15.25 | 15.46 | 258,088 | +0.06(+0.42%) |
Feb 06, 2012 | 15.24 | 15.42 | 15.08 | 15.39 | 228,164 | +0.08(+0.54%) |
Feb 03, 2012 | 15.14 | 15.36 | 14.92 | 15.31 | 222,545 | +0.38(+2.52%) |
Feb 02, 2012 | 15.03 | 15.22 | 14.71 | 14.93 | 279,377 | -0.17(-1.10%) |
Feb 01, 2012 | 14.98 | 15.16 | 14.85 | 15.10 | 287,730 | +0.17(+1.11%) |
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,142 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,135 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,126 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,520 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,281 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,398 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,872 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,032 | -0.06(-0.33%) |
Jan 19, 2012 | 16.50 | 16.57 | 16.36 | 16.50 | 149,011 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,056 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,149 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,878 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,961 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,063 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,509 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,658 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,996 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,384 | -0.09(-0.54%) |
Jan 04, 2012 | 16.81 | 17.00 | 16.76 | 16.95 | 81,563 | +0.38(+2.27%) |
Dec 30, 2011 | 16.25 | 16.64 | 16.16 | 16.57 | 111,393 | +0.25(+1.52%) |
Dec 29, 2011 | 16.44 | 16.52 | 16.07 | 16.32 | 260,775 | -0.11(-0.67%) |
Dec 28, 2011 | 16.93 | 16.93 | 16.32 | 16.43 | 142,466 | -0.50(-2.93%) |
Dec 27, 2011 | 16.38 | 16.98 | 16.38 | 16.93 | 110,912 | +0.43(+2.62%) |
Dec 23, 2011 | 16.60 | 16.71 | 16.45 | 16.50 | 106,929 | -0.23(-1.37%) |
Dec 21, 2011 | 16.32 | 16.73 | 16.13 | 16.73 | 235,357 | +0.33(+2.02%) |
Dec 20, 2011 | 16.15 | 16.44 | 15.98 | 16.39 | 232,823 | +0.48(+3.00%) |
Dec 19, 2011 | 15.50 | 16.03 | 15.50 | 15.92 | 311,001 | +0.39(+2.49%) |
Dec 16, 2011 | 15.78 | 15.83 | 15.22 | 15.53 | 228,376 | -0.15(-0.94%) |
Dec 15, 2011 | 15.51 | 15.86 | 15.41 | 15.68 | 232,773 | +0.35(+2.28%) |
Dec 14, 2011 | 15.78 | 15.82 | 15.26 | 15.33 | 307,430 | -0.65(-4.08%) |
Dec 13, 2011 | 16.42 | 16.61 | 15.91 | 15.98 | 176,269 | -0.33(-2.03%) |
Dec 12, 2011 | 16.50 | 16.64 | 15.93 | 16.31 | 124,530 | -0.48(-2.85%) |
Dec 09, 2011 | 16.34 | 16.87 | 16.31 | 16.79 | 125,767 | +0.51(+3.16%) |
Dec 08, 2011 | 16.84 | 16.84 | 16.22 | 16.28 | 127,319 | -0.70(-4.11%) |
Dec 07, 2011 | 16.91 | 17.10 | 16.70 | 16.97 | 97,856 | -0.04(-0.22%) |
Dec 06, 2011 | 16.72 | 17.16 | 16.55 | 17.01 | 157,738 | +0.33(+1.98%) |
Dec 05, 2011 | 16.80 | 17.07 | 16.55 | 16.68 | 265,736 | +0.16(+0.95%) |
Dec 02, 2011 | 16.48 | 16.69 | 16.31 | 16.52 | 120,584 | +0.24(+1.47%) |
Dec 01, 2011 | 17.35 | 17.42 | 16.26 | 16.28 | 276,942 | -1.16(-6.64%) |
Nov 30, 2011 | 17.31 | 17.46 | 17.07 | 17.44 | 250,267 | +0.91(+5.50%) |
Nov 29, 2011 | 16.34 | 16.54 | 16.05 | 16.53 | 194,217 | +0.28(+1.70%) |
Nov 28, 2011 | 16.08 | 16.28 | 15.96 | 16.26 | 152,891 | +0.74(+4.80%) |
Nov 25, 2011 | 15.68 | 15.96 | 15.49 | 15.51 | 35,796 | -0.21(-1.34%) |
Nov 23, 2011 | 16.08 | 16.10 | 15.55 | 15.72 | 152,780 | -0.50(-3.06%) |
Nov 22, 2011 | 16.33 | 16.41 | 16.01 | 16.22 | 137,627 | -0.10(-0.62%) |
Nov 21, 2011 | 16.84 | 16.90 | 16.20 | 16.32 | 165,558 | -0.79(-4.62%) |
Nov 18, 2011 | 17.30 | 17.43 | 17.08 | 17.11 | 82,342 | -0.17(-0.96%) |
Nov 17, 2011 | 17.60 | 17.75 | 17.12 | 17.28 | 202,189 | -0.33(-1.88%) |
Nov 16, 2011 | 17.31 | 18.02 | 17.17 | 17.61 | 211,986 | +0.13(+0.74%) |
Nov 15, 2011 | 16.99 | 17.64 | 16.99 | 17.48 | 274,945 | +0.42(+2.48%) |
Nov 14, 2011 | 16.91 | 17.11 | 16.69 | 17.06 | 195,340 | -0.11(-0.64%) |
Nov 11, 2011 | 16.86 | 17.21 | 16.86 | 17.17 | 98,066 | +0.52(+3.15%) |
Nov 10, 2011 | 16.94 | 16.99 | 16.47 | 16.64 | 151,418 | +0.02(+0.11%) |
Nov 09, 2011 | 17.43 | 17.58 | 16.57 | 16.62 | 209,953 | -1.24(-6.94%) |
Nov 08, 2011 | 17.41 | 17.92 | 17.08 | 17.86 | 196,568 | +0.52(+3.02%) |
Nov 07, 2011 | 17.45 | 17.78 | 17.30 | 17.34 | 192,835 | -0.21(-1.20%) |
Nov 04, 2011 | 17.23 | 17.64 | 17.11 | 17.55 | 139,902 | +0.13(+0.74%) |
Nov 03, 2011 | 17.25 | 17.52 | 16.84 | 17.42 | 209,424 | +0.20(+1.17%) |
Nov 02, 2011 | 17.19 | 17.46 | 16.96 | 17.22 | 112,129 | +0.41(+2.46%) |
Nov 01, 2011 | 16.60 | 16.99 | 16.43 | 16.81 | 237,750 | -0.64(-3.69%) |
Oct 31, 2011 | 17.72 | 17.75 | 17.20 | 17.45 | 224,697 | -0.52(-2.91%) |
Oct 28, 2011 | 17.94 | 18.09 | 17.59 | 17.98 | 162,061 | -0.12(-0.66%) |
Oct 27, 2011 | 17.98 | 18.24 | 17.66 | 18.09 | 346,042 | +0.90(+5.24%) |
Oct 26, 2011 | 17.41 | 17.44 | 16.79 | 17.19 | 150,345 | +0.12(+0.70%) |
Oct 25, 2011 | 17.55 | 17.74 | 17.05 | 17.07 | 214,230 | -0.54(-3.08%) |
Oct 24, 2011 | 17.53 | 17.74 | 17.20 | 17.62 | 381,204 | +0.31(+1.81%) |
Oct 21, 2011 | 17.48 | 17.63 | 17.10 | 17.30 | 256,127 | +0.07(+0.43%) |
Oct 20, 2011 | 17.54 | 17.70 | 16.77 | 17.23 | 162,936 | -0.37(-2.09%) |
Oct 19, 2011 | 17.79 | 18.18 | 17.48 | 17.60 | 103,418 | -0.18(-1.03%) |
Oct 18, 2011 | 17.26 | 17.96 | 17.03 | 17.78 | 283,332 | +0.61(+3.53%) |
Oct 17, 2011 | 17.36 | 17.36 | 17.06 | 17.18 | 201,115 | -0.37(-2.10%) |
Oct 14, 2011 | 17.69 | 17.84 | 17.41 | 17.54 | 132,041 | +0.07(+0.42%) |
Oct 13, 2011 | 17.55 | 17.61 | 17.32 | 17.47 | 159,315 | -0.11(-0.63%) |
Oct 12, 2011 | 17.41 | 17.75 | 17.36 | 17.58 | 288,571 | +0.37(+2.14%) |
Oct 11, 2011 | 17.36 | 17.36 | 16.79 | 17.21 | 237,525 | -0.36(-2.04%) |
Oct 10, 2011 | 16.86 | 17.58 | 16.78 | 17.57 | 421,024 | +1.02(+6.16%) |
Oct 07, 2011 | 16.53 | 16.86 | 16.20 | 16.55 | 682,235 | +0.06(+0.33%) |
Oct 06, 2011 | 16.36 | 16.59 | 16.29 | 16.50 | 343,339 | +0.74(+4.66%) |
Oct 05, 2011 | 15.52 | 15.82 | 15.26 | 15.76 | 527,183 | +0.18(+1.18%) |
Oct 04, 2011 | 14.01 | 15.61 | 13.75 | 15.58 | 471,170 | +1.39(+9.78%) |
Oct 03, 2011 | 14.90 | 15.05 | 14.16 | 14.19 | 371,772 | -0.59(-3.98%) |
Sep 30, 2011 | 14.97 | 15.24 | 14.77 | 14.78 | 171,226 | -0.46(-3.02%) |
Sep 29, 2011 | 15.18 | 15.38 | 14.89 | 15.24 | 243,524 | +0.42(+2.85%) |
Sep 28, 2011 | 15.48 | 15.52 | 14.80 | 14.81 | 381,408 | -0.71(-4.56%) |
Sep 27, 2011 | 15.35 | 16.23 | 15.32 | 15.52 | 467,949 | +0.32(+2.12%) |
Sep 26, 2011 | 13.89 | 15.23 | 13.89 | 15.20 | 407,564 | +1.41(+10.19%) |
Sep 23, 2011 | 13.20 | 13.88 | 13.20 | 13.79 | 260,718 | +0.53(+4.02%) |
Sep 22, 2011 | 13.45 | 13.58 | 12.96 | 13.26 | 193,188 | -0.55(-3.99%) |
Sep 21, 2011 | 14.61 | 14.75 | 13.79 | 13.81 | 230,997 | -0.81(-5.53%) |
Sep 20, 2011 | 14.35 | 14.85 | 14.33 | 14.62 | 351,029 | +0.32(+2.25%) |
Sep 19, 2011 | 14.35 | 14.36 | 13.97 | 14.30 | 194,561 | -0.33(-2.26%) |
Sep 16, 2011 | 14.57 | 14.67 | 14.27 | 14.63 | 332,570 | +0.05(+0.31%) |
Sep 15, 2011 | 14.31 | 14.72 | 14.12 | 14.58 | 138,006 | +0.40(+2.79%) |
Sep 14, 2011 | 14.19 | 14.33 | 13.83 | 14.19 | 149,770 | +0.06(+0.46%) |
Sep 13, 2011 | 13.53 | 14.16 | 13.47 | 14.12 | 263,372 | +0.64(+4.77%) |
Sep 12, 2011 | 13.33 | 13.59 | 12.99 | 13.48 | 456,753 | -0.10(-0.74%) |
Sep 09, 2011 | 13.79 | 13.89 | 13.37 | 13.58 | 244,944 | -0.35(-2.51%) |
Sep 08, 2011 | 14.35 | 14.43 | 13.87 | 13.93 | 173,206 | -0.47(-3.25%) |
Sep 07, 2011 | 14.12 | 14.46 | 14.11 | 14.40 | 192,148 | +0.47(+3.36%) |
Sep 06, 2011 | 14.05 | 14.12 | 13.77 | 13.93 | 219,064 | -0.50(-3.44%) |
Sep 02, 2011 | 14.57 | 14.66 | 14.40 | 14.43 | 162,316 | -0.38(-2.55%) |
Sep 01, 2011 | 15.53 | 15.75 | 14.76 | 14.80 | 201,214 | -0.78(-5.01%) |
Aug 31, 2011 | 15.17 | 15.79 | 15.17 | 15.59 | 288,463 | +0.54(+3.60%) |
Aug 30, 2011 | 15.18 | 15.28 | 15.00 | 15.04 | 120,616 | -0.30(-1.98%) |
Aug 29, 2011 | 15.03 | 15.41 | 15.03 | 15.35 | 131,058 | +0.52(+3.53%) |
Aug 26, 2011 | 14.35 | 14.88 | 14.15 | 14.82 | 141,581 | +0.32(+2.22%) |
Aug 25, 2011 | 15.15 | 15.15 | 14.44 | 14.50 | 252,886 | -0.57(-3.78%) |
Aug 24, 2011 | 14.48 | 15.10 | 14.41 | 15.07 | 292,503 | +0.56(+3.86%) |
Aug 23, 2011 | 14.57 | 14.73 | 14.29 | 14.51 | 447,434 | -0.04(-0.25%) |
Aug 22, 2011 | 15.27 | 15.34 | 14.53 | 14.55 | 232,926 | -0.32(-2.16%) |
Aug 19, 2011 | 15.16 | 15.57 | 14.83 | 14.87 | 257,958 | -0.55(-3.58%) |
Aug 18, 2011 | 15.64 | 15.76 | 15.23 | 15.42 | 254,775 | -0.70(-4.33%) |
Aug 17, 2011 | 16.41 | 16.65 | 15.98 | 16.12 | 145,045 | -0.21(-1.29%) |
Aug 16, 2011 | 16.41 | 16.51 | 16.13 | 16.33 | 207,441 | -0.32(-1.93%) |
Aug 15, 2011 | 16.16 | 16.67 | 16.01 | 16.65 | 218,384 | +0.68(+4.26%) |
Aug 12, 2011 | 16.28 | 16.32 | 15.83 | 15.97 | 247,180 | +0.00(+0.00%) |
Aug 11, 2011 | 15.14 | 16.26 | 15.14 | 15.97 | 283,451 | +0.94(+6.28%) |
Aug 10, 2011 | 15.16 | 15.87 | 14.95 | 15.03 | 442,442 | -0.38(-2.44%) |
Aug 09, 2011 | 14.19 | 15.43 | 14.02 | 15.40 | 565,513 | +1.30(+9.23%) |
Aug 08, 2011 | 14.19 | 15.61 | 14.08 | 14.10 | 661,900 | -1.45(-9.32%) |
Aug 05, 2011 | 17.30 | 17.60 | 15.34 | 15.55 | 709,081 | -1.39(-8.22%) |
Aug 04, 2011 | 18.22 | 19.07 | 16.87 | 16.94 | 512,232 | -0.97(-5.42%) |
Aug 03, 2011 | 18.24 | 18.37 | 17.75 | 17.92 | 347,875 | -0.32(-1.76%) |
Aug 02, 2011 | 18.91 | 18.97 | 18.23 | 18.24 | 212,159 | -0.64(-3.40%) |
Aug 01, 2011 | 19.39 | 19.48 | 18.59 | 18.88 | 153,644 | -0.25(-1.29%) |
Jul 29, 2011 | 18.97 | 19.39 | 18.86 | 19.13 | 128,325 | -0.11(-0.57%) |
Jul 28, 2011 | 19.39 | 19.47 | 19.17 | 19.24 | 130,481 | -0.22(-1.13%) |
Jul 27, 2011 | 19.59 | 19.71 | 19.44 | 19.46 | 138,639 | -0.19(-0.98%) |
Jul 26, 2011 | 19.93 | 20.00 | 19.55 | 19.65 | 133,457 | -0.31(-1.56%) |
Jul 25, 2011 | 19.64 | 20.08 | 19.58 | 19.96 | 118,191 | +0.13(+0.65%) |
Jul 22, 2011 | 19.83 | 19.87 | 19.80 | 19.83 | 114,959 | -0.26(-1.28%) |
Jul 21, 2011 | 20.03 | 20.17 | 19.89 | 20.09 | 128,268 | +0.08(+0.41%) |
Jul 20, 2011 | 19.89 | 20.08 | 19.86 | 20.01 | 118,938 | +0.14(+0.69%) |
Jul 19, 2011 | 19.78 | 19.87 | 19.56 | 19.87 | 127,001 | +0.28(+1.40%) |
Jul 18, 2011 | 20.02 | 20.09 | 19.52 | 19.59 | 98,490 | -0.50(-2.46%) |
Jul 15, 2011 | 19.55 | 20.15 | 19.55 | 20.09 | 169,463 | +0.63(+3.25%) |
Jul 14, 2011 | 19.91 | 19.91 | 19.45 | 19.46 | 139,776 | -0.46(-2.30%) |
Jul 13, 2011 | 20.25 | 20.25 | 19.49 | 19.91 | 320,350 | -0.30(-1.50%) |
Jul 12, 2011 | 20.16 | 20.52 | 20.16 | 20.22 | 167,829 | -0.06(-0.32%) |
Jul 11, 2011 | 20.70 | 20.77 | 20.17 | 20.28 | 170,532 | -0.72(-3.41%) |
Jul 08, 2011 | 20.74 | 21.01 | 20.64 | 21.00 | 148,289 | +0.26(+1.24%) |
Jul 07, 2011 | 20.79 | 20.86 | 20.54 | 20.74 | 223,695 | +0.15(+0.71%) |
Jul 06, 2011 | 20.46 | 20.71 | 20.19 | 20.59 | 206,615 | +0.10(+0.49%) |
Jul 05, 2011 | 20.82 | 20.82 | 20.37 | 20.49 | 250,241 | -0.26(-1.24%) |
Jul 01, 2011 | 20.21 | 20.77 | 20.11 | 20.75 | 160,437 | +0.57(+2.82%) |
Jun 30, 2011 | 20.48 | 20.48 | 20.15 | 20.18 | 138,875 | -0.22(-1.08%) |
Jun 29, 2011 | 20.17 | 20.60 | 19.92 | 20.40 | 250,059 | +0.32(+1.60%) |
Jun 28, 2011 | 19.83 | 20.15 | 19.81 | 20.08 | 186,478 | +0.25(+1.25%) |
Jun 27, 2011 | 20.08 | 20.16 | 19.77 | 19.83 | 198,764 | -0.17(-0.87%) |
Jun 24, 2011 | 20.37 | 20.37 | 19.89 | 20.01 | 1,722,297 | -0.40(-1.98%) |
Jun 23, 2011 | 20.55 | 20.64 | 20.17 | 20.41 | 220,171 | -0.39(-1.85%) |
Jun 22, 2011 | 20.77 | 21.21 | 20.74 | 20.79 | 189,227 | -0.03(-0.13%) |
Jun 21, 2011 | 20.76 | 21.21 | 20.61 | 20.82 | 157,763 | +0.15(+0.71%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.57 | 20.68 | 154,181 | +0.07(+0.36%) |
Jun 17, 2011 | 20.88 | 20.88 | 20.52 | 20.60 | 226,706 | -0.12(-0.58%) |
Jun 16, 2011 | 20.53 | 20.87 | 20.46 | 20.72 | 130,457 | +0.19(+0.94%) |
Jun 15, 2011 | 20.73 | 21.38 | 20.51 | 20.53 | 262,705 | -0.27(-1.28%) |
Jun 14, 2011 | 20.35 | 20.82 | 20.17 | 20.79 | 298,665 | +0.63(+3.14%) |
Jun 13, 2011 | 20.17 | 20.42 | 20.07 | 20.16 | 278,241 | -0.02(-0.09%) |
Jun 10, 2011 | 20.81 | 20.88 | 20.06 | 20.18 | 482,829 | -0.49(-2.35%) |
Jun 09, 2011 | 19.51 | 21.30 | 19.50 | 20.67 | 730,477 | +1.46(+7.59%) |
Jun 08, 2011 | 19.14 | 19.52 | 19.14 | 19.21 | 549,984 | +0.32(+1.70%) |
Jun 07, 2011 | 19.13 | 19.14 | 18.83 | 18.89 | 173,031 | -0.13(-0.68%) |
Jun 06, 2011 | 19.25 | 19.68 | 19.01 | 19.02 | 167,080 | -0.27(-1.38%) |
Jun 03, 2011 | 19.55 | 19.67 | 19.23 | 19.28 | 120,795 | -1.17(-5.74%) |
May 24, 2011 | 20.81 | 20.83 | 20.28 | 20.46 | 219,293 | -0.28(-1.37%) |
May 23, 2011 | 20.93 | 21.17 | 20.61 | 20.74 | 162,316 | -0.56(-2.63%) |
May 20, 2011 | 21.54 | 21.54 | 21.18 | 21.30 | 118,757 | -0.28(-1.32%) |
May 19, 2011 | 21.34 | 21.78 | 21.06 | 21.58 | 256,044 | +0.25(+1.16%) |
May 18, 2011 | 21.35 | 21.66 | 21.23 | 21.34 | 221,126 | -0.04(-0.17%) |
May 17, 2011 | 21.26 | 21.55 | 21.16 | 21.37 | 314,581 | +0.03(+0.13%) |
May 16, 2011 | 21.24 | 21.90 | 21.07 | 21.34 | 340,429 | +0.32(+1.53%) |
May 13, 2011 | 21.55 | 21.58 | 20.85 | 21.02 | 154,184 | -0.39(-1.84%) |
May 12, 2011 | 20.23 | 21.46 | 20.23 | 21.42 | 364,600 | +1.18(+5.83%) |
May 11, 2011 | 21.03 | 21.04 | 19.94 | 20.24 | 432,272 | -0.76(-3.62%) |
May 10, 2011 | 20.71 | 21.08 | 20.63 | 21.00 | 178,151 | +0.27(+1.32%) |
May 09, 2011 | 20.69 | 21.19 | 20.54 | 20.72 | 380,130 | -0.16(-0.75%) |
May 06, 2011 | 20.50 | 20.92 | 20.27 | 20.88 | 342,150 | +0.58(+2.84%) |
May 05, 2011 | 22.09 | 22.09 | 19.84 | 20.30 | 573,995 | -1.83(-8.27%) |
May 04, 2011 | 22.03 | 22.34 | 21.65 | 22.13 | 253,766 | -0.10(-0.45%) |
May 03, 2011 | 22.76 | 22.78 | 22.08 | 22.23 | 154,106 | -0.56(-2.45%) |
May 02, 2011 | 22.79 | 22.80 | 22.74 | 22.79 | 122,736 | +0.00(+0.00%) |
Apr 29, 2011 | 22.88 | 22.92 | 22.63 | 22.79 | 127,375 | +0.09(+0.40%) |
Apr 28, 2011 | 23.09 | 23.09 | 22.63 | 22.70 | 160,960 | -0.36(-1.55%) |
Apr 27, 2011 | 23.04 | 23.11 | 22.80 | 23.06 | 62,921 | +0.09(+0.40%) |
Apr 26, 2011 | 22.92 | 23.09 | 22.81 | 22.96 | 108,510 | +0.06(+0.28%) |
Apr 25, 2011 | 23.07 | 23.07 | 22.76 | 22.90 | 81,479 | -0.23(-0.99%) |
Apr 21, 2011 | 22.74 | 23.16 | 22.73 | 23.13 | 78,051 | +0.41(+1.81%) |
Apr 20, 2011 | 22.71 | 23.06 | 22.57 | 22.72 | 149,574 | +0.27(+1.18%) |
Apr 19, 2011 | 23.36 | 23.42 | 22.35 | 22.45 | 276,204 | -0.95(-4.07%) |
Apr 18, 2011 | 23.18 | 23.41 | 22.91 | 23.40 | 100,116 | +0.18(+0.79%) |
Apr 15, 2011 | 23.03 | 23.50 | 23.03 | 23.22 | 134,242 | +0.23(+1.00%) |
Apr 14, 2011 | 22.93 | 23.18 | 22.73 | 22.99 | 155,846 | +0.04(+0.16%) |
Apr 13, 2011 | 22.95 | 23.52 | 22.88 | 22.95 | 236,518 | +0.27(+1.21%) |
Apr 12, 2011 | 23.43 | 23.43 | 22.66 | 22.68 | 246,842 | -0.81(-3.43%) |
Apr 11, 2011 | 23.71 | 23.71 | 23.37 | 23.49 | 109,529 | -0.22(-0.93%) |
Apr 08, 2011 | 23.98 | 24.05 | 23.57 | 23.71 | 127,141 | -0.21(-0.88%) |
Apr 07, 2011 | 24.08 | 24.19 | 23.84 | 23.92 | 209,063 | +0.01(+0.04%) |
Apr 06, 2011 | 23.59 | 23.93 | 23.39 | 23.91 | 184,562 | +0.49(+2.07%) |
Apr 05, 2011 | 23.47 | 23.73 | 23.37 | 23.42 | 173,112 | -0.04(-0.16%) |
Apr 04, 2011 | 23.29 | 23.49 | 23.03 | 23.46 | 133,830 | +0.16(+0.67%) |