Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.53 | 20.53 | 20.28 | 20.35 | 113,503 | -0.23(-1.09%) |
Apr 27, 2012 | 20.52 | 20.62 | 20.39 | 20.57 | 106,135 | +0.15(+0.75%) |
Apr 26, 2012 | 20.14 | 20.47 | 20.14 | 20.42 | 372,134 | +0.28(+1.39%) |
Apr 25, 2012 | 19.90 | 20.14 | 19.90 | 20.14 | 102,587 | +0.39(+1.96%) |
Apr 24, 2012 | 19.92 | 19.93 | 19.67 | 19.75 | 155,609 | -0.18(-0.90%) |
Apr 23, 2012 | 20.06 | 20.06 | 19.82 | 19.93 | 288,914 | -0.28(-1.38%) |
Apr 20, 2012 | 20.26 | 20.33 | 20.19 | 20.21 | 126,852 | -0.01(-0.04%) |
Apr 19, 2012 | 20.36 | 20.48 | 20.12 | 20.22 | 69,316 | -0.12(-0.58%) |
Apr 18, 2012 | 20.25 | 20.39 | 20.21 | 20.34 | 100,225 | +0.04(+0.18%) |
Apr 17, 2012 | 20.20 | 20.36 | 20.15 | 20.30 | 190,482 | +0.25(+1.26%) |
Apr 16, 2012 | 20.23 | 20.23 | 19.91 | 20.05 | 1,038,704 | -0.08(-0.40%) |
Apr 13, 2012 | 20.21 | 20.23 | 20.06 | 20.13 | 60,237 | -0.10(-0.49%) |
Apr 12, 2012 | 19.98 | 20.27 | 19.97 | 20.23 | 91,753 | +0.29(+1.44%) |
Apr 11, 2012 | 19.81 | 20.00 | 19.81 | 19.94 | 142,955 | +0.29(+1.49%) |
Apr 10, 2012 | 20.17 | 20.17 | 19.61 | 19.65 | 520,224 | -0.55(-2.74%) |
Apr 09, 2012 | 20.19 | 20.24 | 20.08 | 20.20 | 386,551 | -0.24(-1.19%) |
Apr 05, 2012 | 20.37 | 20.54 | 20.34 | 20.45 | 136,789 | +0.04(+0.22%) |
Apr 04, 2012 | 20.50 | 20.51 | 20.31 | 20.40 | 117,322 | -0.27(-1.31%) |
Apr 03, 2012 | 20.65 | 20.81 | 20.59 | 20.67 | 407,010 | -0.03(-0.13%) |
Apr 02, 2012 | 20.52 | 20.79 | 20.52 | 20.70 | 835,696 | +0.13(+0.61%) |
Mar 30, 2012 | 20.62 | 20.68 | 20.45 | 20.57 | 123,605 | +0.02(+0.09%) |
Mar 29, 2012 | 20.42 | 20.57 | 20.32 | 20.55 | 96,124 | -0.07(-0.35%) |
Mar 28, 2012 | 20.84 | 20.84 | 20.51 | 20.63 | 142,380 | -0.21(-0.99%) |
Mar 27, 2012 | 20.97 | 20.99 | 20.83 | 20.83 | 135,875 | -0.16(-0.77%) |
Mar 26, 2012 | 20.75 | 20.99 | 20.75 | 20.99 | 183,013 | +0.36(+1.75%) |
Mar 23, 2012 | 20.62 | 20.64 | 20.36 | 20.63 | 100,248 | +0.02(+0.09%) |
Mar 22, 2012 | 20.65 | 20.69 | 20.53 | 20.62 | 171,383 | -0.09(-0.44%) |
Mar 21, 2012 | 20.71 | 20.79 | 20.66 | 20.71 | 75,762 | +0.05(+0.22%) |
Mar 20, 2012 | 20.54 | 20.71 | 20.48 | 20.66 | 119,339 | -0.01(-0.04%) |
Mar 19, 2012 | 20.58 | 20.75 | 20.53 | 20.67 | 134,622 | +0.04(+0.17%) |
Mar 16, 2012 | 20.72 | 20.74 | 20.61 | 20.63 | 114,293 | -0.09(-0.43%) |
Mar 15, 2012 | 20.62 | 20.73 | 20.51 | 20.72 | 158,893 | +0.14(+0.70%) |
Mar 14, 2012 | 20.59 | 20.69 | 20.51 | 20.58 | 183,714 | -0.04(-0.17%) |
Mar 13, 2012 | 20.38 | 20.62 | 20.30 | 20.62 | 139,902 | +0.34(+1.69%) |
Mar 12, 2012 | 20.35 | 20.38 | 20.21 | 20.27 | 101,733 | -0.05(-0.22%) |
Mar 09, 2012 | 20.19 | 20.38 | 20.17 | 20.32 | 129,613 | +0.17(+0.85%) |
Mar 08, 2012 | 20.03 | 20.18 | 20.00 | 20.15 | 132,611 | +0.25(+1.27%) |
Mar 07, 2012 | 19.72 | 19.91 | 19.72 | 19.90 | 123,274 | +0.23(+1.14%) |
Mar 06, 2012 | 19.81 | 19.81 | 19.62 | 19.67 | 205,078 | -0.35(-1.75%) |
Mar 05, 2012 | 20.01 | 20.08 | 19.94 | 20.02 | 109,188 | -0.04(-0.18%) |
Mar 02, 2012 | 20.16 | 20.18 | 20.00 | 20.06 | 512,200 | -0.08(-0.40%) |
Mar 01, 2012 | 20.03 | 20.20 | 20.03 | 20.14 | 847,561 | +0.16(+0.81%) |
Feb 29, 2012 | 20.10 | 20.11 | 19.94 | 19.98 | 230,251 | -0.11(-0.54%) |
Feb 28, 2012 | 20.09 | 20.13 | 19.98 | 20.09 | 168,533 | +0.02(+0.09%) |
Feb 27, 2012 | 19.92 | 20.14 | 19.86 | 20.07 | 257,403 | +0.05(+0.27%) |
Feb 24, 2012 | 20.09 | 20.13 | 19.99 | 20.01 | 129,228 | -0.02(-0.09%) |
Feb 23, 2012 | 19.91 | 20.07 | 19.81 | 20.03 | 136,609 | +0.19(+0.95%) |
Feb 22, 2012 | 19.83 | 19.97 | 19.78 | 19.84 | 123,524 | -0.05(-0.27%) |
Feb 21, 2012 | 20.05 | 20.13 | 19.82 | 19.90 | 130,130 | -0.14(-0.67%) |
Feb 17, 2012 | 19.94 | 20.06 | 19.94 | 20.03 | 137,756 | +0.15(+0.77%) |
Feb 16, 2012 | 19.72 | 19.89 | 19.64 | 19.88 | 134,500 | +0.28(+1.42%) |
Feb 15, 2012 | 19.73 | 19.81 | 19.57 | 19.60 | 214,038 | -0.04(-0.22%) |
Feb 14, 2012 | 19.60 | 19.66 | 19.51 | 19.64 | 238,603 | -0.03(-0.14%) |
Feb 13, 2012 | 19.67 | 19.76 | 19.60 | 19.67 | 564,614 | +0.08(+0.41%) |
Feb 10, 2012 | 19.56 | 19.61 | 19.47 | 19.59 | 138,477 | -0.14(-0.68%) |
Feb 09, 2012 | 19.62 | 19.73 | 19.49 | 19.73 | 281,513 | +0.11(+0.55%) |
Feb 08, 2012 | 19.69 | 19.74 | 19.52 | 19.62 | 210,355 | +0.03(+0.14%) |
Feb 07, 2012 | 19.47 | 19.63 | 19.41 | 19.59 | 239,728 | +0.04(+0.23%) |
Feb 06, 2012 | 19.42 | 19.55 | 19.42 | 19.55 | 205,861 | +0.00(+0.00%) |
Feb 03, 2012 | 19.25 | 19.56 | 19.25 | 19.55 | 277,313 | +0.43(+2.26%) |
Feb 02, 2012 | 19.02 | 19.13 | 19.01 | 19.11 | 187,830 | +0.07(+0.38%) |
Feb 01, 2012 | 18.94 | 19.12 | 18.89 | 19.04 | 923,585 | +0.29(+1.54%) |
Jan 31, 2012 | 18.97 | 18.97 | 18.66 | 18.75 | 151,733 | -0.16(-0.86%) |
Jan 30, 2012 | 18.71 | 18.93 | 18.71 | 18.92 | 206,536 | -0.10(-0.52%) |
Jan 27, 2012 | 18.91 | 19.05 | 18.83 | 19.01 | 160,260 | +0.01(+0.05%) |
Jan 26, 2012 | 19.22 | 19.37 | 18.90 | 19.01 | 226,149 | -0.15(-0.80%) |
Jan 25, 2012 | 18.98 | 19.20 | 18.92 | 19.16 | 352,316 | +0.12(+0.61%) |
Jan 24, 2012 | 18.85 | 19.05 | 18.79 | 19.04 | 256,120 | +0.10(+0.52%) |
Jan 23, 2012 | 19.01 | 19.08 | 18.80 | 18.94 | 393,614 | +0.01(+0.05%) |
Jan 20, 2012 | 18.97 | 18.98 | 18.85 | 18.93 | 302,937 | -0.07(-0.38%) |
Jan 19, 2012 | 18.90 | 19.01 | 18.84 | 19.01 | 308,735 | +0.21(+1.10%) |
Jan 18, 2012 | 18.51 | 18.81 | 18.41 | 18.80 | 590,192 | +0.31(+1.66%) |
Jan 17, 2012 | 18.62 | 18.63 | 18.43 | 18.49 | 325,555 | +0.06(+0.34%) |
Jan 13, 2012 | 18.47 | 18.54 | 18.36 | 18.43 | 378,014 | -0.14(-0.73%) |
Jan 12, 2012 | 18.42 | 18.57 | 18.29 | 18.56 | 606,102 | +0.14(+0.78%) |
Jan 11, 2012 | 18.31 | 18.44 | 18.31 | 18.42 | 1,526,963 | +0.06(+0.34%) |
Jan 10, 2012 | 18.27 | 18.38 | 18.22 | 18.36 | 273,041 | +0.20(+1.09%) |
Jan 09, 2012 | 18.19 | 18.19 | 18.02 | 18.16 | 122,244 | +0.07(+0.40%) |
Jan 06, 2012 | 18.08 | 18.19 | 18.01 | 18.09 | 210,169 | -0.02(-0.10%) |
Jan 05, 2012 | 17.92 | 18.14 | 17.72 | 18.10 | 218,881 | +0.15(+0.85%) |
Jan 04, 2012 | 17.86 | 18.04 | 17.83 | 17.95 | 435,424 | +0.09(+0.50%) |
Dec 30, 2011 | 17.94 | 17.98 | 17.85 | 17.86 | 205,543 | -0.11(-0.60%) |
Dec 29, 2011 | 17.80 | 17.97 | 17.80 | 17.97 | 148,879 | +0.17(+0.96%) |
Dec 28, 2011 | 18.02 | 18.02 | 17.75 | 17.80 | 222,185 | -0.24(-1.35%) |
Dec 27, 2011 | 17.91 | 18.08 | 17.87 | 18.04 | 141,271 | +0.06(+0.35%) |
Dec 23, 2011 | 17.70 | 17.98 | 17.70 | 17.98 | 144,634 | +0.32(+1.84%) |
Dec 21, 2011 | 17.68 | 17.68 | 17.40 | 17.65 | 258,151 | +0.14(+0.79%) |
Dec 20, 2011 | 17.29 | 17.54 | 17.29 | 17.52 | 239,730 | +0.47(+2.73%) |
Dec 19, 2011 | 17.45 | 17.47 | 16.99 | 17.05 | 179,942 | -0.28(-1.60%) |
Dec 16, 2011 | 17.36 | 17.54 | 17.30 | 17.33 | 268,416 | +0.04(+0.21%) |
Dec 15, 2011 | 17.36 | 17.36 | 17.19 | 17.29 | 125,992 | +0.07(+0.42%) |
Dec 14, 2011 | 17.40 | 17.42 | 17.15 | 17.22 | 279,091 | -0.30(-1.69%) |
Dec 13, 2011 | 18.05 | 18.07 | 17.42 | 17.52 | 830,911 | -0.46(-2.54%) |
Dec 12, 2011 | 17.96 | 17.98 | 17.75 | 17.97 | 1,552,168 | -0.13(-0.74%) |
Dec 09, 2011 | 17.73 | 18.14 | 17.49 | 18.11 | 154,170 | +0.36(+2.02%) |
Dec 08, 2011 | 18.08 | 18.12 | 17.74 | 17.75 | 121,196 | -0.44(-2.41%) |
Dec 07, 2011 | 18.06 | 18.22 | 17.93 | 18.19 | 313,311 | +0.05(+0.30%) |
Dec 06, 2011 | 18.22 | 18.24 | 18.06 | 18.14 | 112,200 | -0.11(-0.59%) |
Dec 05, 2011 | 18.29 | 18.41 | 18.14 | 18.24 | 102,379 | +0.24(+1.34%) |
Dec 02, 2011 | 18.05 | 18.19 | 17.99 | 18.00 | 303,754 | +0.17(+0.96%) |
Dec 01, 2011 | 17.79 | 18.02 | 17.73 | 17.83 | 319,891 | -0.02(-0.10%) |
Nov 30, 2011 | 17.75 | 17.88 | 17.68 | 17.85 | 300,153 | +0.58(+3.37%) |
Nov 29, 2011 | 17.27 | 17.36 | 17.18 | 17.27 | 609,541 | -0.02(-0.10%) |
Nov 28, 2011 | 17.26 | 17.40 | 17.14 | 17.28 | 1,703,013 | +0.54(+3.21%) |
Nov 25, 2011 | 16.76 | 16.93 | 16.75 | 16.75 | 55,170 | -0.10(-0.58%) |
Nov 23, 2011 | 16.98 | 17.09 | 16.84 | 16.84 | 216,933 | -0.32(-1.88%) |
Nov 22, 2011 | 17.13 | 17.29 | 17.06 | 17.17 | 114,834 | -0.04(-0.21%) |
Nov 21, 2011 | 17.21 | 17.29 | 17.02 | 17.20 | 478,531 | -0.29(-1.64%) |
Nov 18, 2011 | 17.63 | 17.63 | 17.43 | 17.49 | 116,312 | -0.05(-0.31%) |
Nov 17, 2011 | 17.84 | 17.89 | 17.45 | 17.54 | 237,440 | -0.33(-1.85%) |
Nov 16, 2011 | 18.11 | 18.20 | 17.85 | 17.88 | 289,859 | -0.39(-2.11%) |
Nov 15, 2011 | 18.20 | 18.33 | 17.99 | 18.26 | 82,087 | +0.05(+0.29%) |
Nov 14, 2011 | 18.26 | 18.35 | 18.11 | 18.21 | 131,788 | -0.11(-0.59%) |
Nov 11, 2011 | 18.06 | 18.35 | 18.05 | 18.31 | 179,140 | +0.39(+2.20%) |
Nov 10, 2011 | 18.05 | 18.05 | 17.74 | 17.92 | 389,078 | +0.11(+0.60%) |
Nov 09, 2011 | 18.07 | 18.15 | 17.74 | 17.81 | 283,711 | -0.72(-3.86%) |
Nov 08, 2011 | 18.47 | 18.53 | 18.13 | 18.53 | 239,060 | +0.12(+0.68%) |
Nov 07, 2011 | 18.36 | 18.47 | 18.13 | 18.40 | 114,098 | -0.01(-0.05%) |
Nov 04, 2011 | 18.28 | 18.42 | 18.11 | 18.41 | 120,676 | +0.02(+0.10%) |
Nov 03, 2011 | 18.34 | 18.45 | 17.93 | 18.39 | 195,328 | +0.18(+0.98%) |
Nov 02, 2011 | 18.30 | 18.32 | 18.06 | 18.22 | 489,435 | +0.10(+0.54%) |
Nov 01, 2011 | 18.02 | 18.29 | 17.82 | 18.12 | 309,407 | -0.40(-2.18%) |
Oct 31, 2011 | 18.64 | 18.82 | 18.52 | 18.52 | 347,403 | -0.35(-1.85%) |
Oct 28, 2011 | 18.73 | 18.95 | 18.72 | 18.87 | 174,000 | -0.07(-0.38%) |
Oct 27, 2011 | 18.95 | 19.08 | 18.62 | 18.94 | 596,635 | +0.56(+3.02%) |
Oct 26, 2011 | 18.56 | 18.56 | 18.01 | 18.39 | 477,395 | +0.03(+0.15%) |
Oct 25, 2011 | 18.50 | 18.61 | 18.31 | 18.36 | 777,246 | -0.37(-1.96%) |
Oct 24, 2011 | 18.43 | 18.77 | 18.33 | 18.73 | 1,244,571 | +0.50(+2.75%) |
Oct 21, 2011 | 18.09 | 18.34 | 18.05 | 18.22 | 3,950,832 | +0.42(+2.37%) |
Oct 20, 2011 | 17.66 | 17.85 | 17.45 | 17.80 | 194,096 | +0.06(+0.35%) |
Oct 19, 2011 | 17.90 | 18.05 | 17.68 | 17.74 | 594,328 | -0.21(-1.15%) |
Oct 18, 2011 | 17.67 | 18.10 | 17.37 | 17.95 | 193,277 | +0.28(+1.57%) |
Oct 17, 2011 | 17.93 | 18.05 | 17.63 | 17.67 | 197,587 | -0.35(-1.94%) |
Oct 14, 2011 | 17.96 | 18.03 | 17.74 | 18.02 | 277,061 | +0.30(+1.67%) |
Oct 13, 2011 | 17.66 | 17.83 | 17.53 | 17.72 | 308,695 | -0.07(-0.40%) |
Oct 12, 2011 | 17.65 | 17.95 | 17.65 | 17.79 | 1,049,936 | +0.28(+1.59%) |
Oct 11, 2011 | 17.30 | 17.57 | 17.28 | 17.52 | 231,920 | +0.10(+0.57%) |
Oct 10, 2011 | 17.10 | 17.44 | 17.10 | 17.42 | 142,579 | +0.64(+3.79%) |
Oct 07, 2011 | 17.01 | 17.10 | 16.66 | 16.78 | 268,139 | -0.11(-0.64%) |
Oct 06, 2011 | 16.72 | 16.90 | 16.68 | 16.89 | 179,417 | +0.46(+2.78%) |
Oct 05, 2011 | 16.08 | 16.48 | 15.99 | 16.43 | 1,087,638 | +0.30(+1.89%) |
Oct 04, 2011 | 15.32 | 16.14 | 15.12 | 16.13 | 1,640,712 | +0.64(+4.11%) |
Oct 03, 2011 | 15.96 | 16.22 | 15.49 | 15.49 | 342,681 | -0.62(-3.84%) |
Sep 30, 2011 | 16.37 | 16.53 | 16.11 | 16.11 | 394,955 | -0.55(-3.28%) |
Sep 29, 2011 | 17.03 | 17.07 | 16.24 | 16.66 | 211,796 | -0.11(-0.64%) |
Sep 28, 2011 | 17.26 | 17.36 | 16.75 | 16.76 | 282,079 | -0.39(-2.30%) |
Sep 27, 2011 | 17.34 | 17.53 | 17.11 | 17.16 | 748,809 | +0.17(+1.00%) |
Sep 26, 2011 | 16.68 | 16.99 | 16.41 | 16.99 | 1,076,946 | +0.44(+2.65%) |
Sep 23, 2011 | 16.22 | 16.58 | 16.22 | 16.55 | 501,399 | +0.30(+1.82%) |
Sep 22, 2011 | 16.38 | 16.61 | 16.03 | 16.25 | 1,946,579 | -0.62(-3.66%) |
Sep 21, 2011 | 17.53 | 17.53 | 16.87 | 16.87 | 462,567 | -0.61(-3.49%) |
Sep 20, 2011 | 17.78 | 17.87 | 17.44 | 17.48 | 120,496 | -0.22(-1.27%) |
Sep 19, 2011 | 17.39 | 17.79 | 17.31 | 17.71 | 73,808 | -0.01(-0.05%) |
Sep 16, 2011 | 17.65 | 17.85 | 17.62 | 17.71 | 403,137 | +0.08(+0.46%) |
Sep 15, 2011 | 17.54 | 17.68 | 17.35 | 17.63 | 93,816 | +0.24(+1.39%) |
Sep 14, 2011 | 17.19 | 17.61 | 16.93 | 17.39 | 449,610 | +0.31(+1.84%) |
Sep 13, 2011 | 16.85 | 17.12 | 16.71 | 17.08 | 699,761 | +0.32(+1.93%) |
Sep 12, 2011 | 16.41 | 16.77 | 16.37 | 16.76 | 168,216 | +0.08(+0.48%) |
Sep 09, 2011 | 16.81 | 17.01 | 16.50 | 16.67 | 134,106 | -0.33(-1.95%) |
Sep 08, 2011 | 17.13 | 17.33 | 16.93 | 17.01 | 155,274 | -0.23(-1.35%) |
Sep 07, 2011 | 16.94 | 17.27 | 16.92 | 17.24 | 296,980 | +0.60(+3.61%) |
Sep 06, 2011 | 16.22 | 16.68 | 16.17 | 16.64 | 820,762 | -0.10(-0.59%) |
Sep 02, 2011 | 17.03 | 17.03 | 16.65 | 16.74 | 335,538 | -0.56(-3.21%) |
Sep 01, 2011 | 17.64 | 17.77 | 17.28 | 17.29 | 279,101 | -0.30(-1.68%) |
Aug 31, 2011 | 17.66 | 17.87 | 17.44 | 17.59 | 1,396,447 | +0.04(+0.20%) |
Aug 30, 2011 | 17.40 | 17.65 | 17.27 | 17.55 | 377,737 | +0.12(+0.67%) |
Aug 29, 2011 | 16.97 | 17.45 | 16.97 | 17.44 | 215,515 | +0.66(+3.95%) |
Aug 26, 2011 | 16.20 | 16.84 | 16.02 | 16.77 | 92,643 | +0.47(+2.91%) |
Aug 25, 2011 | 16.81 | 16.82 | 16.30 | 16.30 | 79,979 | -0.36(-2.15%) |
Aug 24, 2011 | 16.31 | 16.69 | 16.23 | 16.66 | 133,436 | +0.30(+1.81%) |
Aug 23, 2011 | 15.76 | 16.38 | 15.66 | 16.36 | 293,284 | +0.69(+4.40%) |
Aug 22, 2011 | 15.98 | 16.12 | 15.64 | 15.67 | 453,074 | +0.05(+0.34%) |
Aug 19, 2011 | 15.66 | 16.17 | 15.59 | 15.62 | 1,278,309 | -0.27(-1.69%) |
Aug 18, 2011 | 16.28 | 16.29 | 15.75 | 15.89 | 1,239,842 | -0.92(-5.46%) |
Aug 17, 2011 | 17.16 | 17.25 | 16.64 | 16.80 | 257,734 | -0.26(-1.50%) |
Aug 16, 2011 | 17.08 | 17.20 | 16.88 | 17.06 | 290,542 | -0.17(-0.99%) |
Aug 15, 2011 | 17.12 | 17.25 | 16.94 | 17.23 | 462,825 | +0.24(+1.42%) |
Aug 12, 2011 | 16.97 | 17.11 | 16.72 | 16.99 | 332,122 | +0.21(+1.23%) |
Aug 11, 2011 | 16.10 | 17.00 | 16.08 | 16.78 | 422,330 | +0.75(+4.70%) |
Aug 10, 2011 | 16.34 | 16.57 | 16.03 | 16.03 | 598,621 | -0.56(-3.35%) |
Aug 09, 2011 | 17.05 | 16.60 | 15.55 | 16.59 | 992,947 | +0.78(+4.93%) |
Aug 08, 2011 | 16.69 | 16.80 | 15.71 | 15.81 | 1,728,649 | -1.42(-8.27%) |
Aug 05, 2011 | 17.59 | 17.63 | 16.67 | 17.23 | 1,249,719 | -0.13(-0.77%) |
Aug 04, 2011 | 18.14 | 18.19 | 17.36 | 17.36 | 1,856,326 | -1.12(-6.06%) |
Aug 03, 2011 | 18.28 | 18.49 | 17.81 | 18.48 | 5,566,134 | +0.12(+0.63%) |
Aug 02, 2011 | 18.99 | 19.03 | 18.31 | 18.37 | 670,066 | -0.71(-3.71%) |
Aug 01, 2011 | 19.37 | 19.42 | 18.85 | 19.08 | 487,440 | -0.07(-0.37%) |
Jul 29, 2011 | 18.97 | 19.26 | 18.80 | 19.15 | 342,473 | -0.05(-0.24%) |
Jul 28, 2011 | 19.40 | 19.52 | 19.15 | 19.19 | 278,289 | -0.18(-0.93%) |
Jul 27, 2011 | 19.79 | 19.81 | 19.34 | 19.37 | 428,289 | -0.49(-2.48%) |
Jul 26, 2011 | 19.86 | 19.98 | 19.81 | 19.86 | 248,927 | -0.02(-0.09%) |
Jul 25, 2011 | 19.83 | 20.00 | 19.80 | 19.88 | 134,414 | -0.15(-0.73%) |
Jul 22, 2011 | 20.05 | 20.09 | 20.02 | 20.03 | 176,233 | +0.05(+0.24%) |
Jul 21, 2011 | 19.93 | 20.08 | 19.86 | 19.98 | 223,299 | +0.15(+0.74%) |
Jul 20, 2011 | 19.95 | 19.98 | 19.74 | 19.83 | 416,067 | -0.08(-0.42%) |
Jul 19, 2011 | 19.65 | 19.95 | 19.61 | 19.92 | 83,915 | +0.38(+1.93%) |
Jul 18, 2011 | 19.66 | 19.70 | 19.42 | 19.54 | 194,195 | -0.22(-1.09%) |
Jul 15, 2011 | 19.78 | 19.79 | 19.60 | 19.76 | 145,495 | +0.04(+0.23%) |
Jul 14, 2011 | 19.98 | 20.04 | 19.60 | 19.71 | 134,129 | -0.21(-1.03%) |
Jul 13, 2011 | 19.83 | 20.11 | 19.83 | 19.92 | 468,630 | +0.16(+0.83%) |
Jul 12, 2011 | 19.79 | 19.93 | 19.71 | 19.75 | 445,507 | -0.04(-0.19%) |
Jul 11, 2011 | 20.01 | 20.12 | 19.73 | 19.79 | 251,962 | -0.46(-2.26%) |
Jul 08, 2011 | 20.20 | 20.25 | 20.03 | 20.25 | 209,447 | -0.14(-0.70%) |
Jul 07, 2011 | 20.29 | 20.47 | 20.29 | 20.39 | 761,086 | +0.35(+1.74%) |
Jul 06, 2011 | 20.07 | 20.08 | 19.91 | 20.04 | 269,951 | -0.01(-0.04%) |
Jul 05, 2011 | 20.05 | 20.11 | 19.88 | 20.05 | 647,774 | +0.06(+0.31%) |
Jul 01, 2011 | 19.62 | 20.01 | 19.60 | 19.99 | 1,294,714 | +0.36(+1.83%) |
Jun 30, 2011 | 19.50 | 19.68 | 19.49 | 19.63 | 320,440 | +0.20(+1.02%) |
Jun 29, 2011 | 19.40 | 19.53 | 19.34 | 19.43 | 236,108 | +0.09(+0.48%) |
Jun 28, 2011 | 19.06 | 19.34 | 19.06 | 19.34 | 151,196 | +0.33(+1.72%) |
Jun 27, 2011 | 18.85 | 19.08 | 18.76 | 19.01 | 114,819 | +0.13(+0.71%) |
Jun 24, 2011 | 19.04 | 19.11 | 18.84 | 18.88 | 102,464 | -0.18(-0.94%) |
Jun 23, 2011 | 18.74 | 19.07 | 18.63 | 19.06 | 269,052 | +0.14(+0.76%) |
Jun 22, 2011 | 19.01 | 19.14 | 18.91 | 18.91 | 178,920 | -0.16(-0.85%) |
Jun 21, 2011 | 18.74 | 19.08 | 18.70 | 19.08 | 209,318 | +0.47(+2.52%) |
Jun 20, 2011 | 18.55 | 18.63 | 18.55 | 18.61 | 262,675 | +0.22(+1.22%) |
Jun 17, 2011 | 18.45 | 18.53 | 18.36 | 18.38 | 254,839 | +0.13(+0.74%) |
Jun 16, 2011 | 18.34 | 18.37 | 18.07 | 18.25 | 276,620 | -0.06(-0.34%) |
Jun 15, 2011 | 18.46 | 18.56 | 18.27 | 18.31 | 288,961 | -0.28(-1.49%) |
Jun 14, 2011 | 18.38 | 18.64 | 18.38 | 18.59 | 309,184 | +0.38(+2.06%) |
Jun 13, 2011 | 18.26 | 18.42 | 18.10 | 18.21 | 647,542 | -0.05(-0.29%) |
Jun 10, 2011 | 18.56 | 18.56 | 18.22 | 18.27 | 231,556 | -0.36(-1.92%) |
Jun 09, 2011 | 18.47 | 18.69 | 18.42 | 18.63 | 114,408 | +0.21(+1.17%) |
Jun 08, 2011 | 18.56 | 18.61 | 18.38 | 18.41 | 491,179 | -0.24(-1.30%) |
Jun 07, 2011 | 18.80 | 18.89 | 18.65 | 18.65 | 245,761 | -0.01(-0.05%) |
Jun 06, 2011 | 18.89 | 18.94 | 18.66 | 18.66 | 228,071 | -0.28(-1.46%) |
Jun 03, 2011 | 18.93 | 19.15 | 18.88 | 18.94 | 114,698 | -0.21(-1.07%) |
May 24, 2011 | 19.29 | 19.37 | 19.11 | 19.14 | 218,159 | -0.10(-0.51%) |
May 23, 2011 | 19.19 | 19.36 | 19.17 | 19.24 | 446,527 | -0.23(-1.19%) |
May 20, 2011 | 19.70 | 19.70 | 19.37 | 19.48 | 106,069 | -0.23(-1.18%) |
May 19, 2011 | 19.73 | 19.73 | 19.58 | 19.71 | 222,014 | +0.04(+0.23%) |
May 18, 2011 | 19.42 | 19.67 | 19.36 | 19.66 | 194,402 | +0.30(+1.52%) |
May 17, 2011 | 19.41 | 19.49 | 19.28 | 19.37 | 277,586 | -0.16(-0.80%) |
May 16, 2011 | 19.73 | 19.76 | 19.49 | 19.52 | 266,999 | -0.27(-1.38%) |
May 13, 2011 | 19.90 | 20.03 | 19.76 | 19.80 | 161,942 | -0.14(-0.72%) |
May 12, 2011 | 19.77 | 19.96 | 19.65 | 19.94 | 406,327 | +0.15(+0.74%) |
May 11, 2011 | 19.88 | 19.92 | 19.66 | 19.79 | 418,549 | -0.10(-0.51%) |
May 10, 2011 | 19.62 | 19.93 | 19.62 | 19.90 | 194,718 | +0.30(+1.51%) |
May 09, 2011 | 19.54 | 19.63 | 19.46 | 19.60 | 136,873 | +0.11(+0.55%) |
May 06, 2011 | 19.64 | 19.75 | 19.44 | 19.49 | 263,441 | +0.04(+0.23%) |
May 05, 2011 | 19.34 | 19.65 | 19.24 | 19.45 | 216,893 | +0.02(+0.09%) |
May 04, 2011 | 19.54 | 19.60 | 19.31 | 19.43 | 363,497 | -0.07(-0.37%) |
May 03, 2011 | 19.57 | 19.63 | 19.41 | 19.50 | 235,441 | -0.12(-0.59%) |