Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.44 | 14.50 | 14.06 | 14.06 | 69,133 | -0.40(-2.77%) |
Apr 27, 2012 | 14.50 | 14.55 | 13.88 | 14.46 | 175,482 | -0.06(-0.41%) |
Apr 26, 2012 | 14.62 | 14.67 | 14.47 | 14.52 | 71,567 | -0.13(-0.89%) |
Apr 25, 2012 | 14.51 | 14.66 | 14.44 | 14.65 | 134,271 | +0.32(+2.23%) |
Apr 24, 2012 | 14.02 | 14.33 | 13.96 | 14.33 | 99,816 | +0.31(+2.21%) |
Apr 23, 2012 | 14.10 | 14.19 | 13.96 | 14.02 | 62,986 | -0.28(-1.96%) |
Apr 20, 2012 | 14.05 | 14.36 | 14.02 | 14.30 | 99,075 | +0.34(+2.44%) |
Apr 19, 2012 | 14.17 | 14.37 | 13.90 | 13.96 | 129,230 | -0.16(-1.13%) |
Apr 18, 2012 | 14.28 | 14.28 | 14.04 | 14.12 | 76,968 | -0.30(-2.08%) |
Apr 17, 2012 | 14.17 | 14.46 | 14.17 | 14.42 | 81,857 | +0.34(+2.41%) |
Apr 16, 2012 | 14.24 | 14.29 | 13.97 | 14.08 | 118,573 | -0.16(-1.12%) |
Apr 13, 2012 | 14.57 | 14.57 | 14.22 | 14.24 | 129,676 | -0.40(-2.73%) |
Apr 12, 2012 | 14.73 | 14.99 | 14.55 | 14.64 | 90,411 | -0.11(-0.75%) |
Apr 11, 2012 | 14.81 | 14.88 | 14.63 | 14.75 | 125,911 | +0.09(+0.61%) |
Apr 10, 2012 | 15.13 | 15.13 | 14.65 | 14.66 | 153,009 | -0.48(-3.17%) |
Apr 09, 2012 | 15.49 | 15.55 | 15.11 | 15.14 | 123,832 | -0.60(-3.81%) |
Apr 05, 2012 | 15.68 | 15.83 | 15.64 | 15.74 | 76,843 | -0.03(-0.19%) |
Apr 04, 2012 | 15.96 | 16.00 | 15.63 | 15.77 | 129,575 | -0.37(-2.29%) |
Apr 03, 2012 | 16.22 | 16.32 | 16.00 | 16.14 | 103,342 | -0.13(-0.80%) |
Apr 02, 2012 | 15.95 | 16.28 | 15.76 | 16.27 | 195,433 | +0.27(+1.69%) |
Mar 30, 2012 | 16.11 | 16.11 | 15.92 | 16.00 | 179,777 | +0.00(+0.00%) |
Mar 29, 2012 | 15.98 | 16.22 | 15.85 | 16.00 | 157,386 | -0.07(-0.44%) |
Mar 28, 2012 | 16.04 | 16.34 | 16.03 | 16.07 | 320,787 | -0.01(-0.06%) |
Mar 27, 2012 | 16.24 | 16.25 | 16.00 | 16.08 | 181,941 | -0.18(-1.11%) |
Mar 26, 2012 | 15.73 | 16.31 | 15.65 | 16.26 | 175,692 | +0.68(+4.36%) |
Mar 23, 2012 | 15.47 | 15.62 | 15.26 | 15.58 | 105,545 | +0.06(+0.39%) |
Mar 22, 2012 | 15.49 | 15.58 | 15.36 | 15.52 | 187,718 | -0.09(-0.58%) |
Mar 21, 2012 | 15.48 | 15.73 | 15.37 | 15.61 | 98,312 | +0.11(+0.71%) |
Mar 20, 2012 | 15.50 | 15.66 | 15.50 | 15.50 | 104,885 | -0.16(-1.02%) |
Mar 19, 2012 | 15.45 | 15.70 | 15.28 | 15.66 | 157,021 | +0.16(+1.03%) |
Mar 16, 2012 | 15.77 | 15.86 | 15.47 | 15.50 | 382,690 | -0.25(-1.59%) |
Mar 15, 2012 | 15.78 | 15.78 | 15.50 | 15.75 | 238,219 | +0.02(+0.13%) |
Mar 14, 2012 | 15.94 | 16.03 | 15.61 | 15.73 | 161,440 | -0.32(-1.99%) |
Mar 13, 2012 | 15.91 | 16.05 | 15.78 | 16.05 | 305,889 | +0.22(+1.39%) |
Mar 12, 2012 | 16.00 | 16.00 | 15.78 | 15.83 | 195,286 | -0.17(-1.06%) |
Mar 09, 2012 | 15.55 | 16.39 | 14.71 | 16.00 | 434,417 | +1.35(+9.22%) |
Mar 08, 2012 | 14.55 | 14.93 | 14.42 | 14.65 | 267,099 | +0.16(+1.10%) |
Mar 07, 2012 | 14.32 | 14.64 | 14.32 | 14.49 | 234,146 | +0.17(+1.19%) |
Mar 06, 2012 | 14.57 | 14.65 | 14.22 | 14.32 | 289,220 | -0.39(-2.65%) |
Mar 05, 2012 | 14.85 | 15.03 | 14.65 | 14.71 | 240,461 | -0.18(-1.21%) |
Mar 02, 2012 | 15.25 | 15.44 | 14.87 | 14.89 | 298,858 | -0.42(-2.74%) |
Mar 01, 2012 | 15.30 | 15.55 | 15.26 | 15.31 | 190,058 | +0.04(+0.26%) |
Feb 29, 2012 | 15.49 | 15.84 | 15.27 | 15.27 | 186,518 | -0.15(-0.97%) |
Feb 28, 2012 | 15.22 | 15.60 | 15.20 | 15.42 | 505,616 | +0.13(+0.85%) |
Feb 27, 2012 | 15.54 | 15.61 | 15.14 | 15.29 | 407,739 | -0.71(-4.44%) |
Feb 24, 2012 | 16.24 | 16.24 | 15.93 | 16.00 | 81,969 | -0.23(-1.42%) |
Feb 23, 2012 | 16.04 | 16.29 | 15.85 | 16.23 | 80,057 | +0.21(+1.31%) |
Feb 22, 2012 | 16.33 | 16.37 | 15.89 | 16.02 | 68,261 | -0.31(-1.90%) |
Feb 21, 2012 | 16.70 | 16.70 | 16.29 | 16.33 | 55,421 | -0.33(-1.98%) |
Feb 17, 2012 | 16.99 | 17.08 | 16.63 | 16.66 | 69,408 | -0.33(-1.94%) |
Feb 16, 2012 | 17.07 | 17.35 | 16.91 | 16.99 | 81,966 | -0.09(-0.53%) |
Feb 15, 2012 | 16.99 | 17.33 | 16.89 | 17.08 | 81,373 | +0.14(+0.83%) |
Feb 14, 2012 | 17.08 | 17.10 | 16.58 | 16.94 | 136,493 | -0.17(-0.99%) |
Feb 13, 2012 | 17.48 | 17.60 | 17.09 | 17.11 | 103,751 | -0.24(-1.38%) |
Feb 10, 2012 | 17.51 | 17.60 | 17.31 | 17.35 | 79,660 | -0.37(-2.09%) |
Feb 09, 2012 | 17.85 | 17.85 | 17.50 | 17.72 | 111,309 | -0.13(-0.73%) |
Feb 08, 2012 | 18.10 | 18.10 | 17.57 | 17.85 | 139,261 | -0.27(-1.49%) |
Feb 07, 2012 | 18.26 | 18.26 | 18.03 | 18.12 | 127,351 | -0.22(-1.20%) |
Feb 06, 2012 | 18.23 | 18.34 | 18.10 | 18.34 | 100,413 | +0.07(+0.38%) |
Feb 03, 2012 | 17.79 | 18.32 | 17.79 | 18.27 | 109,882 | +0.71(+4.04%) |
Feb 02, 2012 | 17.42 | 17.67 | 17.19 | 17.56 | 125,252 | +0.22(+1.27%) |
Feb 01, 2012 | 17.07 | 17.40 | 16.97 | 17.34 | 177,915 | +0.37(+2.18%) |
Jan 31, 2012 | 17.23 | 17.23 | 16.90 | 16.97 | 123,394 | -0.14(-0.82%) |
Jan 30, 2012 | 17.20 | 17.54 | 17.09 | 17.11 | 136,703 | -0.27(-1.55%) |
Jan 27, 2012 | 17.23 | 17.61 | 17.20 | 17.38 | 254,554 | +0.13(+0.75%) |
Jan 26, 2012 | 17.37 | 17.37 | 16.92 | 17.25 | 174,435 | +0.02(+0.12%) |
Jan 25, 2012 | 17.17 | 17.40 | 16.94 | 17.23 | 123,251 | +0.09(+0.53%) |
Jan 24, 2012 | 16.77 | 17.14 | 16.70 | 17.14 | 114,146 | +0.26(+1.54%) |
Jan 23, 2012 | 17.13 | 17.14 | 16.80 | 16.88 | 60,511 | -0.26(-1.52%) |
Jan 20, 2012 | 17.22 | 17.34 | 17.06 | 17.14 | 100,419 | -0.09(-0.52%) |
Jan 19, 2012 | 17.28 | 17.36 | 17.04 | 17.23 | 64,290 | -0.06(-0.35%) |
Jan 18, 2012 | 17.45 | 17.45 | 17.14 | 17.29 | 109,190 | -0.18(-1.03%) |
Jan 17, 2012 | 17.65 | 17.78 | 17.43 | 17.47 | 85,367 | +0.03(+0.17%) |
Jan 13, 2012 | 17.23 | 17.60 | 17.03 | 17.44 | 125,475 | -0.06(-0.34%) |
Jan 12, 2012 | 17.73 | 17.82 | 17.36 | 17.50 | 161,550 | -0.25(-1.41%) |
Jan 11, 2012 | 17.71 | 17.81 | 17.55 | 17.75 | 214,646 | -0.02(-0.11%) |
Jan 10, 2012 | 17.24 | 17.79 | 17.24 | 17.77 | 151,802 | +0.66(+3.86%) |
Jan 09, 2012 | 17.07 | 17.27 | 16.92 | 17.11 | 141,982 | +0.09(+0.53%) |
Jan 06, 2012 | 16.97 | 17.11 | 16.95 | 17.02 | 279,676 | -0.01(-0.06%) |
Jan 05, 2012 | 16.83 | 17.15 | 16.83 | 17.03 | 227,360 | +0.06(+0.35%) |
Jan 04, 2012 | 16.86 | 17.06 | 16.72 | 16.97 | 148,604 | +0.13(+0.77%) |
Dec 30, 2011 | 17.17 | 17.17 | 16.63 | 16.84 | 167,373 | -0.38(-2.21%) |
Dec 29, 2011 | 16.63 | 17.28 | 16.48 | 17.22 | 99,204 | +0.69(+4.17%) |
Dec 28, 2011 | 17.19 | 17.19 | 16.42 | 16.53 | 146,398 | -0.68(-3.95%) |
Dec 27, 2011 | 16.99 | 17.50 | 16.88 | 17.21 | 140,753 | +0.11(+0.64%) |
Dec 23, 2011 | 17.08 | 17.27 | 17.03 | 17.10 | 68,910 | +0.09(+0.53%) |
Dec 21, 2011 | 16.72 | 17.07 | 16.61 | 17.01 | 76,477 | +0.20(+1.19%) |
Dec 20, 2011 | 16.48 | 16.83 | 16.39 | 16.81 | 129,019 | +0.60(+3.70%) |
Dec 19, 2011 | 16.68 | 16.76 | 16.19 | 16.21 | 119,390 | -0.40(-2.41%) |
Dec 16, 2011 | 16.62 | 16.97 | 16.19 | 16.61 | 428,883 | +0.10(+0.61%) |
Dec 15, 2011 | 16.65 | 16.69 | 16.30 | 16.51 | 138,570 | +0.06(+0.36%) |
Dec 14, 2011 | 16.54 | 16.77 | 16.35 | 16.45 | 130,193 | -0.16(-0.96%) |
Dec 13, 2011 | 17.18 | 17.47 | 16.58 | 16.61 | 163,828 | -0.43(-2.52%) |
Dec 12, 2011 | 17.11 | 17.19 | 16.87 | 17.04 | 252,343 | -0.38(-2.18%) |
Dec 09, 2011 | 16.86 | 17.57 | 16.86 | 17.42 | 167,116 | +0.60(+3.57%) |
Dec 08, 2011 | 17.23 | 17.35 | 16.80 | 16.82 | 105,443 | -0.53(-3.05%) |
Dec 07, 2011 | 17.54 | 17.54 | 17.20 | 17.35 | 219,093 | -0.24(-1.36%) |
Dec 06, 2011 | 17.66 | 17.71 | 17.25 | 17.59 | 200,266 | -0.12(-0.68%) |
Dec 05, 2011 | 17.70 | 17.85 | 17.58 | 17.71 | 175,120 | +0.14(+0.80%) |
Dec 02, 2011 | 17.10 | 17.67 | 17.00 | 17.57 | 193,162 | +0.60(+3.54%) |
Dec 01, 2011 | 17.03 | 17.29 | 16.91 | 16.97 | 131,325 | -0.07(-0.41%) |
Nov 30, 2011 | 16.33 | 17.10 | 16.33 | 17.04 | 275,298 | +1.18(+7.44%) |
Nov 29, 2011 | 16.01 | 16.07 | 15.69 | 15.86 | 309,417 | -0.15(-0.94%) |
Nov 28, 2011 | 15.87 | 16.15 | 15.72 | 16.01 | 282,598 | +0.58(+3.76%) |
Nov 25, 2011 | 15.44 | 15.61 | 15.42 | 15.43 | 75,915 | -0.05(-0.32%) |
Nov 23, 2011 | 15.35 | 15.61 | 15.14 | 15.48 | 316,164 | -0.03(-0.19%) |
Nov 22, 2011 | 15.72 | 15.97 | 15.42 | 15.51 | 248,110 | -0.24(-1.52%) |
Nov 21, 2011 | 16.03 | 16.03 | 15.66 | 15.75 | 182,350 | -0.58(-3.55%) |
Nov 18, 2011 | 16.22 | 16.44 | 16.22 | 16.33 | 167,723 | +0.13(+0.80%) |
Nov 17, 2011 | 16.50 | 16.52 | 15.99 | 16.20 | 165,622 | -0.31(-1.88%) |
Nov 16, 2011 | 16.54 | 16.89 | 16.32 | 16.51 | 106,646 | -0.21(-1.26%) |
Nov 15, 2011 | 16.50 | 16.96 | 16.43 | 16.72 | 124,297 | +0.08(+0.48%) |
Nov 14, 2011 | 16.79 | 16.96 | 16.53 | 16.64 | 161,006 | -0.21(-1.25%) |
Nov 11, 2011 | 16.84 | 17.19 | 16.80 | 16.85 | 144,594 | +0.15(+0.90%) |
Nov 10, 2011 | 16.95 | 17.08 | 16.64 | 16.70 | 265,660 | -0.04(-0.24%) |
Nov 09, 2011 | 17.07 | 17.20 | 16.60 | 16.74 | 324,620 | -0.76(-4.34%) |
Nov 08, 2011 | 17.70 | 17.73 | 17.16 | 17.50 | 187,121 | -0.10(-0.57%) |
Nov 07, 2011 | 17.83 | 17.95 | 17.09 | 17.60 | 273,962 | -0.30(-1.68%) |
Nov 04, 2011 | 18.58 | 18.84 | 17.74 | 17.90 | 356,404 | -0.68(-3.66%) |
Nov 03, 2011 | 18.45 | 18.68 | 18.10 | 18.58 | 157,016 | +0.33(+1.81%) |
Nov 02, 2011 | 18.59 | 18.68 | 17.95 | 18.25 | 148,634 | -0.05(-0.27%) |
Nov 01, 2011 | 18.09 | 18.80 | 18.09 | 18.30 | 165,568 | -0.56(-2.97%) |
Oct 31, 2011 | 18.88 | 19.30 | 18.30 | 18.86 | 177,296 | -0.31(-1.62%) |
Oct 28, 2011 | 19.61 | 19.77 | 19.15 | 19.17 | 191,231 | -0.47(-2.39%) |
Oct 27, 2011 | 19.43 | 19.70 | 18.92 | 19.64 | 236,503 | +0.82(+4.36%) |
Oct 26, 2011 | 18.86 | 18.88 | 18.28 | 18.82 | 231,372 | +0.28(+1.51%) |
Oct 25, 2011 | 18.76 | 18.93 | 18.49 | 18.54 | 198,242 | -0.41(-2.16%) |
Oct 24, 2011 | 19.02 | 19.22 | 18.86 | 18.95 | 249,164 | +0.05(+0.26%) |
Oct 21, 2011 | 18.61 | 18.91 | 18.44 | 18.90 | 111,244 | +0.57(+3.11%) |
Oct 20, 2011 | 18.37 | 18.42 | 17.64 | 18.33 | 133,071 | -0.01(-0.05%) |
Oct 19, 2011 | 18.70 | 18.79 | 18.11 | 18.34 | 110,162 | -0.32(-1.71%) |
Oct 18, 2011 | 18.33 | 19.10 | 18.13 | 18.66 | 210,809 | +0.34(+1.86%) |
Oct 17, 2011 | 19.09 | 19.32 | 17.94 | 18.32 | 161,363 | -0.88(-4.58%) |
Oct 14, 2011 | 18.87 | 19.31 | 18.43 | 19.20 | 132,256 | +0.50(+2.67%) |
Oct 13, 2011 | 18.55 | 18.78 | 18.35 | 18.70 | 111,660 | +0.01(+0.05%) |
Oct 12, 2011 | 18.62 | 18.89 | 18.47 | 18.69 | 164,821 | +0.20(+1.08%) |
Oct 11, 2011 | 18.32 | 18.77 | 18.12 | 18.49 | 136,473 | +0.08(+0.43%) |
Oct 10, 2011 | 18.43 | 18.63 | 18.08 | 18.41 | 190,840 | +0.28(+1.54%) |
Oct 07, 2011 | 18.99 | 18.99 | 18.11 | 18.13 | 335,124 | -0.72(-3.82%) |
Oct 06, 2011 | 17.87 | 18.89 | 17.83 | 18.85 | 580,552 | +1.87(+11.01%) |
Oct 05, 2011 | 16.34 | 17.10 | 15.91 | 16.98 | 375,509 | +0.73(+4.49%) |
Oct 04, 2011 | 16.89 | 17.24 | 15.88 | 16.25 | 543,731 | -0.88(-5.14%) |
Oct 03, 2011 | 16.82 | 17.67 | 15.43 | 17.13 | 648,470 | +1.70(+11.02%) |
Sep 30, 2011 | 15.18 | 15.73 | 15.14 | 15.43 | 255,699 | -0.02(-0.13%) |
Sep 29, 2011 | 15.87 | 16.10 | 15.13 | 15.45 | 175,536 | -0.28(-1.78%) |
Sep 28, 2011 | 16.31 | 16.51 | 15.73 | 15.73 | 259,510 | -0.59(-3.62%) |
Sep 27, 2011 | 15.91 | 16.45 | 15.82 | 16.32 | 219,375 | +0.74(+4.75%) |
Sep 26, 2011 | 15.77 | 15.98 | 15.50 | 15.58 | 119,240 | -0.03(-0.19%) |
Sep 23, 2011 | 15.01 | 15.83 | 15.01 | 15.61 | 228,498 | +0.59(+3.93%) |
Sep 22, 2011 | 15.47 | 15.96 | 14.90 | 15.02 | 310,525 | -0.96(-6.01%) |
Sep 21, 2011 | 16.28 | 16.57 | 15.93 | 15.98 | 176,940 | -0.33(-2.02%) |
Sep 20, 2011 | 16.80 | 17.08 | 16.30 | 16.31 | 119,826 | -0.50(-2.97%) |
Sep 19, 2011 | 16.99 | 16.99 | 16.47 | 16.81 | 151,383 | -0.47(-2.72%) |
Sep 16, 2011 | 17.71 | 17.79 | 17.19 | 17.28 | 509,373 | -0.33(-1.87%) |
Sep 15, 2011 | 17.46 | 17.62 | 17.26 | 17.61 | 71,971 | +0.28(+1.62%) |
Sep 14, 2011 | 17.43 | 17.55 | 17.06 | 17.33 | 85,197 | +0.02(+0.12%) |
Sep 13, 2011 | 17.04 | 17.38 | 16.97 | 17.31 | 118,471 | +0.35(+2.06%) |
Sep 12, 2011 | 16.28 | 17.25 | 16.28 | 16.96 | 125,785 | -0.08(-0.47%) |
Sep 09, 2011 | 17.32 | 17.45 | 16.85 | 17.04 | 159,068 | -0.51(-2.91%) |
Sep 08, 2011 | 17.77 | 17.94 | 17.38 | 17.55 | 153,838 | -0.38(-2.12%) |
Sep 07, 2011 | 17.11 | 17.93 | 17.11 | 17.93 | 133,388 | +1.04(+6.16%) |
Sep 06, 2011 | 16.40 | 16.95 | 16.33 | 16.89 | 239,754 | +0.21(+1.26%) |
Sep 02, 2011 | 17.00 | 17.26 | 16.55 | 16.68 | 149,725 | -0.65(-3.75%) |
Sep 01, 2011 | 18.10 | 18.26 | 17.19 | 17.33 | 298,871 | -0.74(-4.10%) |
Aug 31, 2011 | 17.92 | 18.36 | 17.60 | 18.07 | 319,265 | +0.29(+1.63%) |
Aug 30, 2011 | 17.68 | 18.00 | 17.16 | 17.78 | 303,977 | -0.06(-0.34%) |
Aug 29, 2011 | 17.11 | 17.91 | 16.81 | 17.84 | 319,237 | +0.93(+5.50%) |
Aug 26, 2011 | 16.46 | 17.14 | 16.35 | 16.91 | 122,990 | +0.27(+1.62%) |
Aug 25, 2011 | 17.27 | 17.48 | 16.42 | 16.64 | 125,749 | -0.48(-2.80%) |
Aug 24, 2011 | 16.94 | 17.41 | 16.74 | 17.12 | 144,865 | +0.12(+0.71%) |
Aug 23, 2011 | 16.29 | 17.00 | 16.02 | 17.00 | 216,975 | +0.73(+4.49%) |
Aug 22, 2011 | 16.72 | 16.96 | 16.05 | 16.27 | 167,888 | -0.01(-0.06%) |
Aug 19, 2011 | 16.27 | 16.84 | 16.01 | 16.28 | 150,297 | -0.34(-2.05%) |
Aug 18, 2011 | 16.68 | 17.01 | 16.51 | 16.62 | 176,175 | -0.89(-5.08%) |
Aug 17, 2011 | 17.86 | 17.97 | 17.21 | 17.51 | 138,908 | -0.19(-1.07%) |
Aug 16, 2011 | 17.66 | 17.90 | 17.53 | 17.70 | 126,063 | -0.19(-1.06%) |
Aug 15, 2011 | 17.25 | 17.92 | 17.15 | 17.89 | 120,504 | +0.85(+4.99%) |
Aug 12, 2011 | 17.19 | 17.32 | 16.90 | 17.04 | 160,646 | -0.04(-0.23%) |
Aug 11, 2011 | 16.89 | 17.42 | 16.50 | 17.08 | 366,267 | +0.33(+1.97%) |
Aug 10, 2011 | 16.84 | 17.43 | 16.51 | 16.75 | 424,490 | -0.58(-3.35%) |
Aug 09, 2011 | 17.30 | 17.52 | 15.77 | 17.33 | 702,599 | +0.62(+3.71%) |
Aug 08, 2011 | 17.30 | 17.78 | 16.70 | 16.71 | 556,994 | -0.92(-5.22%) |
Aug 05, 2011 | 17.27 | 18.69 | 17.27 | 17.63 | 532,315 | -0.58(-3.19%) |
Aug 04, 2011 | 18.86 | 18.92 | 18.13 | 18.21 | 293,146 | -0.87(-4.56%) |
Aug 03, 2011 | 19.79 | 19.95 | 18.74 | 19.08 | 148,832 | -0.69(-3.49%) |
Aug 02, 2011 | 20.35 | 20.69 | 19.76 | 19.77 | 134,840 | -0.75(-3.65%) |
Aug 01, 2011 | 21.00 | 21.09 | 20.23 | 20.52 | 188,097 | -0.13(-0.63%) |
Jul 29, 2011 | 20.48 | 20.79 | 20.07 | 20.65 | 147,271 | -0.12(-0.58%) |
Jul 28, 2011 | 21.18 | 21.41 | 20.74 | 20.77 | 174,160 | -0.35(-1.66%) |
Jul 27, 2011 | 21.12 | 21.31 | 20.98 | 21.12 | 194,923 | -0.12(-0.56%) |
Jul 26, 2011 | 21.23 | 21.32 | 21.05 | 21.24 | 124,369 | +0.04(+0.19%) |
Jul 25, 2011 | 21.20 | 21.47 | 21.11 | 21.20 | 98,119 | -0.27(-1.26%) |
Jul 22, 2011 | 21.51 | 21.58 | 21.40 | 21.47 | 117,447 | -0.23(-1.06%) |
Jul 21, 2011 | 21.32 | 21.77 | 21.19 | 21.70 | 154,054 | +0.55(+2.60%) |
Jul 20, 2011 | 21.84 | 21.84 | 20.91 | 21.15 | 196,311 | -0.60(-2.76%) |
Jul 19, 2011 | 21.44 | 21.82 | 21.10 | 21.75 | 168,672 | +0.51(+2.40%) |
Jul 18, 2011 | 21.75 | 21.75 | 21.08 | 21.24 | 112,458 | -0.52(-2.39%) |
Jul 15, 2011 | 22.15 | 22.32 | 21.51 | 21.76 | 157,962 | -0.30(-1.36%) |
Jul 14, 2011 | 22.84 | 22.84 | 22.04 | 22.06 | 218,257 | -0.57(-2.52%) |
Jul 13, 2011 | 21.41 | 22.66 | 21.41 | 22.63 | 314,558 | +1.31(+6.14%) |
Jul 12, 2011 | 20.91 | 21.53 | 20.81 | 21.32 | 170,173 | +0.25(+1.19%) |
Jul 11, 2011 | 21.59 | 21.62 | 20.63 | 21.07 | 238,927 | -0.71(-3.26%) |
Jul 08, 2011 | 21.89 | 21.91 | 21.31 | 21.78 | 248,707 | -0.35(-1.58%) |
Jul 07, 2011 | 22.41 | 22.41 | 22.07 | 22.13 | 154,358 | -0.10(-0.45%) |
Jul 06, 2011 | 22.50 | 22.50 | 21.96 | 22.23 | 150,233 | -0.28(-1.24%) |
Jul 05, 2011 | 22.52 | 22.55 | 22.15 | 22.51 | 100,441 | +0.04(+0.18%) |
Jul 01, 2011 | 22.60 | 22.60 | 22.07 | 22.47 | 159,621 | -0.08(-0.35%) |
Jun 30, 2011 | 22.62 | 22.76 | 22.41 | 22.55 | 207,203 | +0.05(+0.22%) |
Jun 29, 2011 | 22.77 | 22.77 | 22.37 | 22.50 | 83,686 | -0.13(-0.57%) |
Jun 28, 2011 | 22.11 | 22.79 | 22.11 | 22.63 | 252,155 | +0.52(+2.35%) |
Jun 27, 2011 | 21.96 | 22.37 | 21.83 | 22.11 | 102,980 | +0.20(+0.91%) |
Jun 24, 2011 | 22.05 | 22.10 | 21.75 | 21.91 | 513,609 | -0.10(-0.45%) |
Jun 23, 2011 | 21.78 | 22.15 | 21.26 | 22.01 | 211,198 | +0.14(+0.64%) |
Jun 22, 2011 | 22.26 | 22.32 | 21.70 | 21.87 | 153,958 | -0.47(-2.10%) |
Jun 21, 2011 | 22.22 | 22.76 | 22.21 | 22.34 | 216,375 | +0.37(+1.68%) |
Jun 20, 2011 | 22.15 | 22.21 | 21.67 | 21.97 | 231,852 | +0.09(+0.41%) |
Jun 17, 2011 | 22.58 | 22.58 | 21.62 | 21.88 | 666,049 | -0.49(-2.19%) |
Jun 16, 2011 | 22.95 | 22.99 | 22.12 | 22.37 | 207,682 | -0.52(-2.27%) |
Jun 15, 2011 | 23.49 | 23.49 | 22.74 | 22.89 | 143,642 | -0.77(-3.25%) |
Jun 14, 2011 | 23.04 | 23.80 | 22.94 | 23.66 | 224,666 | +0.92(+4.05%) |
Jun 13, 2011 | 23.36 | 23.75 | 22.56 | 22.74 | 243,541 | -0.53(-2.28%) |
Jun 10, 2011 | 23.79 | 23.88 | 23.04 | 23.27 | 204,605 | -0.61(-2.55%) |
Jun 09, 2011 | 24.09 | 24.59 | 23.72 | 23.88 | 320,292 | -0.14(-0.58%) |
Jun 08, 2011 | 23.82 | 24.20 | 23.53 | 24.02 | 181,718 | +0.02(+0.08%) |
Jun 07, 2011 | 24.09 | 24.20 | 23.11 | 24.00 | 179,011 | +0.55(+2.35%) |
Jun 06, 2011 | 23.55 | 23.61 | 23.13 | 23.45 | 135,990 | -0.15(-0.64%) |
Jun 03, 2011 | 23.65 | 23.91 | 23.50 | 23.60 | 119,802 | +2.94(+14.23%) |
May 24, 2011 | 20.99 | 20.99 | 20.44 | 20.66 | 172,330 | -0.20(-0.96%) |
May 23, 2011 | 21.53 | 21.53 | 20.84 | 20.86 | 118,401 | -0.97(-4.44%) |
May 20, 2011 | 22.00 | 22.10 | 21.74 | 21.83 | 119,117 | -0.28(-1.27%) |
May 19, 2011 | 22.19 | 22.23 | 21.48 | 22.11 | 116,681 | +0.09(+0.41%) |
May 18, 2011 | 22.12 | 22.35 | 21.88 | 22.02 | 66,193 | -0.01(-0.05%) |
May 17, 2011 | 21.71 | 22.21 | 21.69 | 22.03 | 134,674 | +0.07(+0.32%) |
May 16, 2011 | 21.93 | 22.32 | 21.84 | 21.96 | 87,047 | -0.05(-0.23%) |
May 13, 2011 | 23.12 | 23.14 | 21.98 | 22.01 | 105,519 | -1.01(-4.39%) |
May 12, 2011 | 22.26 | 23.08 | 22.26 | 23.02 | 140,273 | +0.60(+2.68%) |
May 11, 2011 | 22.18 | 22.58 | 22.18 | 22.42 | 140,280 | +0.24(+1.08%) |
May 10, 2011 | 22.38 | 22.38 | 21.66 | 22.18 | 223,816 | -0.06(-0.27%) |
May 09, 2011 | 22.85 | 22.85 | 21.48 | 22.24 | 395,639 | -0.76(-3.30%) |
May 06, 2011 | 22.97 | 23.64 | 22.85 | 23.00 | 180,053 | +0.00(+0.00%) |
May 05, 2011 | 23.76 | 23.76 | 22.91 | 23.00 | 156,012 | -0.65(-2.75%) |
May 04, 2011 | 23.62 | 23.72 | 23.17 | 23.65 | 204,398 | +0.05(+0.21%) |
May 03, 2011 | 23.64 | 24.09 | 23.51 | 23.60 | 105,383 | -0.10(-0.42%) |