Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.66 | 17.66 | 17.56 | 17.61 | 112,524 | -0.06(-0.32%) |
Apr 27, 2012 | 17.66 | 17.70 | 17.59 | 17.67 | 83,788 | +0.04(+0.21%) |
Apr 26, 2012 | 17.47 | 17.66 | 17.47 | 17.63 | 336,511 | +0.12(+0.71%) |
Apr 25, 2012 | 17.46 | 17.52 | 17.39 | 17.51 | 61,664 | +0.20(+1.15%) |
Apr 24, 2012 | 17.27 | 17.37 | 17.27 | 17.31 | 81,355 | +0.09(+0.51%) |
Apr 23, 2012 | 17.19 | 17.25 | 17.10 | 17.22 | 45,094 | -0.28(-1.61%) |
Apr 20, 2012 | 17.52 | 17.59 | 17.49 | 17.50 | 318,085 | +0.14(+0.83%) |
Apr 19, 2012 | 17.44 | 17.52 | 17.28 | 17.36 | 53,346 | -0.12(-0.71%) |
Apr 18, 2012 | 17.42 | 17.56 | 17.42 | 17.48 | 63,097 | -0.09(-0.52%) |
Apr 17, 2012 | 17.49 | 17.60 | 17.45 | 17.57 | 43,588 | +0.24(+1.39%) |
Apr 16, 2012 | 17.34 | 17.42 | 17.25 | 17.33 | 282,965 | +0.01(+0.07%) |
Apr 13, 2012 | 17.44 | 17.47 | 17.31 | 17.32 | 69,813 | -0.22(-1.24%) |
Apr 12, 2012 | 17.29 | 17.56 | 17.29 | 17.54 | 154,007 | +0.35(+2.03%) |
Apr 11, 2012 | 17.17 | 17.24 | 17.14 | 17.19 | 90,196 | +0.25(+1.47%) |
Apr 10, 2012 | 17.19 | 17.22 | 16.93 | 16.94 | 114,636 | -0.31(-1.77%) |
Apr 09, 2012 | 17.16 | 17.30 | 17.16 | 17.24 | 81,467 | -0.08(-0.47%) |
Apr 05, 2012 | 17.30 | 17.44 | 17.17 | 17.33 | 99,135 | -0.08(-0.44%) |
Apr 04, 2012 | 17.47 | 17.47 | 17.33 | 17.40 | 180,608 | -0.40(-2.23%) |
Apr 03, 2012 | 17.92 | 17.94 | 17.69 | 17.80 | 90,729 | -0.24(-1.35%) |
Apr 02, 2012 | 17.78 | 18.07 | 17.78 | 18.04 | 78,374 | +0.12(+0.66%) |
Mar 30, 2012 | 17.93 | 17.96 | 17.85 | 17.92 | 100,968 | +0.14(+0.77%) |
Mar 29, 2012 | 17.72 | 17.80 | 17.64 | 17.79 | 92,267 | +0.02(+0.14%) |
Mar 28, 2012 | 17.90 | 17.90 | 17.69 | 17.76 | 99,569 | -0.16(-0.90%) |
Mar 27, 2012 | 18.03 | 18.04 | 17.89 | 17.92 | 71,427 | -0.06(-0.31%) |
Mar 26, 2012 | 17.87 | 18.01 | 17.87 | 17.98 | 51,763 | +0.25(+1.40%) |
Mar 23, 2012 | 17.62 | 17.77 | 17.57 | 17.73 | 82,125 | +0.12(+0.70%) |
Mar 22, 2012 | 17.55 | 17.65 | 17.52 | 17.61 | 60,739 | -0.15(-0.84%) |
Mar 21, 2012 | 17.78 | 17.79 | 17.67 | 17.75 | 55,267 | -0.04(-0.21%) |
Mar 20, 2012 | 17.71 | 17.82 | 17.68 | 17.79 | 99,265 | -0.20(-1.10%) |
Mar 19, 2012 | 17.90 | 18.05 | 17.90 | 17.99 | 204,323 | +0.07(+0.39%) |
Mar 16, 2012 | 17.85 | 17.99 | 17.85 | 17.92 | 149,777 | +0.11(+0.64%) |
Mar 15, 2012 | 17.65 | 17.84 | 17.62 | 17.80 | 614,383 | +0.18(+1.03%) |
Mar 14, 2012 | 17.77 | 17.78 | 17.57 | 17.62 | 68,446 | -0.17(-0.95%) |
Mar 13, 2012 | 17.62 | 17.80 | 17.59 | 17.79 | 187,091 | +0.26(+1.46%) |
Mar 12, 2012 | 17.59 | 17.61 | 17.52 | 17.54 | 128,488 | -0.14(-0.78%) |
Mar 09, 2012 | 17.65 | 17.75 | 17.65 | 17.67 | 84,994 | -0.05(-0.28%) |
Mar 08, 2012 | 17.63 | 17.77 | 17.59 | 17.72 | 95,217 | +0.32(+1.83%) |
Mar 07, 2012 | 17.31 | 17.42 | 17.28 | 17.41 | 74,936 | +0.29(+1.71%) |
Mar 06, 2012 | 17.27 | 17.29 | 17.06 | 17.11 | 99,543 | -0.52(-2.97%) |
Mar 05, 2012 | 17.71 | 17.71 | 17.59 | 17.64 | 103,357 | -0.15(-0.84%) |
Mar 02, 2012 | 17.79 | 17.80 | 17.69 | 17.79 | 182,338 | -0.06(-0.35%) |
Mar 01, 2012 | 17.77 | 17.87 | 17.73 | 17.85 | 126,316 | +0.15(+0.84%) |
Feb 29, 2012 | 17.90 | 17.93 | 17.69 | 17.70 | 93,345 | -0.17(-0.94%) |
Feb 28, 2012 | 17.81 | 17.90 | 17.79 | 17.87 | 139,835 | +0.12(+0.67%) |
Feb 27, 2012 | 17.67 | 17.78 | 17.58 | 17.75 | 73,091 | -0.08(-0.45%) |
Feb 24, 2012 | 17.89 | 17.90 | 17.81 | 17.83 | 77,473 | +0.08(+0.46%) |
Feb 23, 2012 | 17.66 | 17.77 | 17.61 | 17.75 | 124,062 | +0.16(+0.92%) |
Feb 22, 2012 | 17.57 | 17.64 | 17.54 | 17.59 | 70,552 | +0.03(+0.18%) |
Feb 21, 2012 | 17.62 | 17.64 | 17.51 | 17.56 | 222,381 | -0.01(-0.07%) |
Feb 17, 2012 | 17.61 | 17.62 | 17.50 | 17.57 | 62,372 | +0.04(+0.21%) |
Feb 16, 2012 | 17.33 | 17.54 | 17.29 | 17.53 | 90,716 | +0.14(+0.82%) |
Feb 15, 2012 | 17.50 | 17.50 | 17.36 | 17.39 | 149,034 | -0.01(-0.04%) |
Feb 14, 2012 | 17.46 | 17.47 | 17.28 | 17.39 | 133,462 | -0.10(-0.56%) |
Feb 13, 2012 | 17.57 | 17.59 | 17.45 | 17.49 | 123,449 | +0.19(+1.08%) |
Feb 10, 2012 | 17.34 | 17.39 | 17.29 | 17.31 | 171,656 | -0.29(-1.66%) |
Feb 09, 2012 | 17.64 | 17.66 | 17.51 | 17.60 | 287,697 | +0.06(+0.32%) |
Feb 08, 2012 | 17.52 | 17.62 | 17.49 | 17.54 | 172,315 | +0.06(+0.32%) |
Feb 07, 2012 | 17.38 | 17.49 | 17.32 | 17.49 | 146,536 | +0.07(+0.43%) |
Feb 06, 2012 | 17.37 | 17.48 | 17.35 | 17.41 | 373,157 | -0.11(-0.60%) |
Feb 03, 2012 | 17.42 | 17.52 | 17.38 | 17.52 | 229,177 | +0.21(+1.22%) |
Feb 02, 2012 | 17.34 | 17.40 | 17.30 | 17.31 | 226,548 | +0.04(+0.25%) |
Feb 01, 2012 | 17.15 | 17.32 | 17.15 | 17.26 | 199,955 | +0.32(+1.91%) |
Jan 31, 2012 | 17.03 | 17.03 | 16.84 | 16.94 | 276,032 | +0.12(+0.70%) |
Jan 30, 2012 | 16.74 | 16.86 | 16.71 | 16.82 | 246,094 | -0.14(-0.81%) |
Jan 27, 2012 | 16.85 | 17.00 | 16.85 | 16.96 | 165,139 | +0.13(+0.78%) |
Jan 26, 2012 | 16.97 | 17.01 | 16.78 | 16.83 | 92,567 | +0.02(+0.15%) |
Jan 25, 2012 | 16.58 | 16.83 | 16.50 | 16.80 | 141,125 | +0.22(+1.35%) |
Jan 24, 2012 | 16.55 | 16.61 | 16.45 | 16.58 | 122,409 | -0.20(-1.19%) |
Jan 23, 2012 | 16.73 | 16.81 | 16.69 | 16.78 | 270,798 | +0.14(+0.86%) |
Jan 20, 2012 | 16.54 | 16.63 | 16.51 | 16.63 | 118,603 | +0.14(+0.82%) |
Jan 19, 2012 | 16.51 | 16.53 | 16.43 | 16.50 | 204,777 | +0.14(+0.85%) |
Jan 18, 2012 | 16.21 | 16.38 | 16.17 | 16.36 | 447,533 | +0.29(+1.78%) |
Jan 17, 2012 | 16.15 | 16.21 | 16.06 | 16.07 | 418,139 | +0.19(+1.22%) |
Jan 13, 2012 | 15.97 | 15.97 | 15.82 | 15.88 | 940,056 | -0.21(-1.28%) |
Jan 12, 2012 | 16.04 | 16.10 | 15.94 | 16.09 | 188,558 | +0.14(+0.90%) |
Jan 11, 2012 | 15.90 | 15.96 | 15.86 | 15.94 | 211,859 | -0.01(-0.08%) |
Jan 10, 2012 | 16.01 | 16.05 | 15.93 | 15.95 | 209,310 | +0.14(+0.91%) |
Jan 09, 2012 | 15.79 | 15.82 | 15.70 | 15.81 | 274,994 | +0.10(+0.63%) |
Jan 06, 2012 | 15.84 | 15.84 | 15.70 | 15.71 | 116,492 | -0.17(-1.06%) |
Jan 05, 2012 | 15.90 | 15.93 | 15.77 | 15.88 | 131,335 | -0.21(-1.32%) |
Jan 04, 2012 | 16.00 | 16.09 | 15.94 | 16.09 | 107,219 | +0.41(+2.62%) |
Dec 30, 2011 | 15.54 | 15.72 | 15.51 | 15.68 | 534,169 | +0.17(+1.12%) |
Dec 29, 2011 | 15.43 | 15.59 | 15.40 | 15.51 | 484,018 | +0.12(+0.81%) |
Dec 28, 2011 | 15.48 | 15.52 | 15.31 | 15.38 | 322,631 | -0.19(-1.24%) |
Dec 27, 2011 | 15.56 | 15.61 | 15.50 | 15.57 | 254,231 | -0.01(-0.08%) |
Dec 23, 2011 | 15.54 | 15.66 | 15.47 | 15.59 | 218,708 | +0.17(+1.13%) |
Dec 21, 2011 | 15.31 | 15.44 | 15.23 | 15.41 | 613,884 | -0.01(-0.04%) |
Dec 20, 2011 | 15.21 | 15.44 | 15.21 | 15.42 | 370,605 | +0.56(+3.77%) |
Dec 19, 2011 | 15.06 | 15.07 | 14.86 | 14.86 | 391,419 | -0.24(-1.61%) |
Dec 16, 2011 | 15.21 | 15.26 | 15.05 | 15.10 | 280,732 | -0.03(-0.23%) |
Dec 15, 2011 | 15.26 | 15.28 | 15.14 | 15.14 | 167,314 | +0.01(+0.08%) |
Dec 14, 2011 | 15.25 | 15.32 | 15.12 | 15.12 | 537,381 | -0.24(-1.58%) |
Dec 13, 2011 | 15.63 | 15.74 | 15.33 | 15.37 | 108,508 | -0.23(-1.48%) |
Dec 12, 2011 | 15.66 | 15.69 | 15.46 | 15.60 | 240,616 | -0.38(-2.39%) |
Dec 09, 2011 | 15.73 | 16.03 | 15.73 | 15.98 | 373,290 | +0.32(+2.03%) |
Dec 08, 2011 | 15.97 | 15.98 | 15.65 | 15.66 | 113,549 | -0.51(-3.16%) |
Dec 07, 2011 | 16.00 | 16.20 | 15.93 | 16.17 | 74,365 | +0.12(+0.76%) |
Dec 06, 2011 | 16.01 | 16.14 | 15.94 | 16.05 | 242,715 | -0.10(-0.64%) |
Dec 05, 2011 | 16.19 | 16.28 | 16.06 | 16.15 | 138,958 | +0.18(+1.10%) |
Dec 02, 2011 | 16.08 | 16.11 | 15.95 | 15.98 | 277,889 | +0.11(+0.69%) |
Dec 01, 2011 | 16.04 | 16.04 | 15.83 | 15.87 | 732,060 | -0.31(-1.91%) |
Nov 30, 2011 | 15.97 | 16.18 | 15.91 | 16.18 | 100,902 | +0.76(+4.91%) |
Nov 29, 2011 | 15.43 | 15.51 | 15.40 | 15.42 | 240,745 | +0.13(+0.87%) |
Nov 28, 2011 | 15.38 | 15.38 | 15.22 | 15.29 | 99,329 | +0.48(+3.23%) |
Nov 25, 2011 | 14.85 | 14.98 | 14.78 | 14.81 | 45,067 | -0.08(-0.53%) |
Nov 23, 2011 | 15.15 | 15.18 | 14.88 | 14.89 | 2,482,677 | -0.42(-2.77%) |
Nov 22, 2011 | 15.32 | 15.47 | 15.28 | 15.31 | 1,593,972 | +0.02(+0.12%) |
Nov 21, 2011 | 15.48 | 15.49 | 15.20 | 15.29 | 1,236,382 | -0.54(-3.41%) |
Nov 18, 2011 | 15.86 | 15.88 | 15.74 | 15.83 | 233,301 | +0.13(+0.81%) |
Nov 17, 2011 | 15.95 | 15.98 | 15.63 | 15.71 | 99,563 | -0.18(-1.14%) |
Nov 16, 2011 | 15.97 | 16.14 | 15.84 | 15.89 | 92,494 | -0.28(-1.72%) |
Nov 15, 2011 | 16.09 | 16.26 | 16.04 | 16.17 | 91,671 | -0.01(-0.04%) |
Nov 14, 2011 | 16.32 | 16.35 | 16.12 | 16.17 | 102,148 | -0.23(-1.40%) |
Nov 11, 2011 | 16.27 | 16.47 | 16.27 | 16.40 | 117,513 | +0.27(+1.69%) |
Nov 10, 2011 | 16.20 | 16.21 | 15.96 | 16.13 | 258,996 | +0.15(+0.91%) |
Nov 09, 2011 | 16.24 | 16.32 | 15.97 | 15.98 | 184,030 | -0.71(-4.25%) |
Nov 08, 2011 | 16.58 | 16.72 | 16.46 | 16.69 | 52,690 | +0.11(+0.66%) |
Nov 07, 2011 | 16.51 | 16.59 | 16.37 | 16.58 | 103,684 | +0.07(+0.40%) |
Nov 04, 2011 | 16.41 | 16.58 | 16.27 | 16.52 | 339,752 | -0.08(-0.47%) |
Nov 03, 2011 | 16.43 | 16.64 | 16.24 | 16.60 | 214,036 | +0.34(+2.09%) |
Nov 02, 2011 | 16.24 | 16.33 | 16.11 | 16.26 | 177,350 | +0.18(+1.13%) |
Nov 01, 2011 | 16.01 | 16.20 | 15.85 | 16.07 | 169,368 | -0.45(-2.75%) |
Oct 31, 2011 | 16.76 | 16.76 | 16.50 | 16.53 | 174,268 | -0.68(-3.98%) |
Oct 28, 2011 | 17.16 | 17.23 | 17.08 | 17.21 | 153,784 | -0.05(-0.32%) |
Oct 27, 2011 | 17.26 | 17.39 | 17.09 | 17.27 | 454,083 | +0.67(+4.01%) |
Oct 26, 2011 | 16.67 | 16.67 | 16.34 | 16.60 | 81,143 | +0.21(+1.29%) |
Oct 25, 2011 | 16.57 | 16.57 | 16.38 | 16.39 | 642,419 | -0.28(-1.71%) |
Oct 24, 2011 | 16.39 | 16.71 | 16.39 | 16.67 | 75,764 | +0.37(+2.27%) |
Oct 21, 2011 | 16.29 | 16.36 | 16.20 | 16.31 | 222,836 | +0.28(+1.78%) |
Oct 20, 2011 | 16.07 | 16.12 | 15.87 | 16.02 | 108,106 | -0.06(-0.38%) |
Oct 19, 2011 | 16.31 | 16.35 | 16.05 | 16.08 | 163,869 | -0.33(-2.03%) |
Oct 18, 2011 | 16.14 | 16.49 | 16.00 | 16.41 | 228,221 | +0.28(+1.77%) |
Oct 17, 2011 | 16.36 | 16.36 | 16.07 | 16.13 | 403,563 | -0.34(-2.06%) |
Oct 14, 2011 | 16.38 | 16.47 | 16.30 | 16.47 | 101,778 | +0.20(+1.23%) |
Oct 13, 2011 | 16.15 | 16.28 | 16.06 | 16.27 | 184,979 | +0.05(+0.30%) |
Oct 12, 2011 | 16.17 | 16.37 | 16.17 | 16.22 | 178,190 | +0.36(+2.25%) |
Oct 11, 2011 | 15.80 | 15.93 | 15.69 | 15.86 | 113,492 | -0.04(-0.23%) |
Oct 10, 2011 | 15.75 | 15.91 | 15.68 | 15.90 | 193,139 | +0.48(+3.14%) |
Oct 07, 2011 | 15.52 | 15.59 | 15.34 | 15.41 | 353,406 | -0.02(-0.12%) |
Oct 06, 2011 | 15.12 | 15.45 | 15.11 | 15.43 | 268,603 | +0.36(+2.41%) |
Oct 05, 2011 | 14.88 | 15.09 | 14.75 | 15.07 | 264,095 | +0.13(+0.85%) |
Oct 04, 2011 | 14.68 | 14.94 | 14.51 | 14.94 | 220,879 | +0.15(+0.98%) |
Oct 03, 2011 | 15.18 | 15.27 | 14.79 | 14.80 | 322,218 | -0.42(-2.79%) |
Sep 30, 2011 | 15.47 | 15.54 | 15.18 | 15.22 | 1,295,663 | -0.45(-2.86%) |
Sep 29, 2011 | 15.82 | 15.86 | 15.46 | 15.67 | 108,889 | +0.24(+1.57%) |
Sep 28, 2011 | 15.77 | 15.81 | 15.41 | 15.43 | 240,089 | -0.15(-0.93%) |
Sep 27, 2011 | 15.75 | 15.85 | 15.52 | 15.57 | 1,896,472 | +0.27(+1.74%) |
Sep 26, 2011 | 15.15 | 15.37 | 14.96 | 15.31 | 475,210 | +0.06(+0.40%) |
Sep 23, 2011 | 15.17 | 15.32 | 15.11 | 15.24 | 3,401,607 | -0.13(-0.83%) |
Sep 22, 2011 | 15.46 | 15.53 | 15.15 | 15.37 | 559,661 | -0.55(-3.46%) |
Sep 21, 2011 | 16.31 | 16.43 | 15.92 | 15.92 | 66,710 | -0.38(-2.34%) |
Sep 20, 2011 | 16.45 | 16.54 | 16.29 | 16.31 | 175,244 | -0.14(-0.85%) |
Sep 19, 2011 | 16.46 | 16.51 | 16.27 | 16.44 | 136,714 | -0.39(-2.30%) |
Sep 16, 2011 | 16.81 | 16.86 | 16.71 | 16.83 | 166,599 | +0.13(+0.80%) |
Sep 15, 2011 | 16.69 | 16.74 | 16.55 | 16.70 | 163,326 | +0.23(+1.40%) |
Sep 14, 2011 | 16.43 | 16.64 | 16.16 | 16.47 | 776,083 | -0.01(-0.07%) |
Sep 13, 2011 | 16.32 | 16.50 | 16.27 | 16.48 | 218,124 | +0.16(+1.00%) |
Sep 12, 2011 | 16.12 | 16.32 | 15.97 | 16.32 | 248,837 | -0.07(-0.44%) |
Sep 09, 2011 | 16.57 | 16.60 | 16.31 | 16.39 | 178,119 | -0.46(-2.73%) |
Sep 08, 2011 | 16.92 | 17.05 | 16.76 | 16.85 | 136,438 | -0.29(-1.70%) |
Sep 07, 2011 | 16.97 | 17.15 | 16.90 | 17.14 | 281,787 | +0.46(+2.76%) |
Sep 06, 2011 | 16.57 | 16.72 | 16.53 | 16.68 | 319,378 | -0.52(-3.03%) |
Sep 02, 2011 | 17.25 | 17.36 | 17.12 | 17.20 | 649,035 | -0.28(-1.59%) |
Sep 01, 2011 | 17.64 | 17.74 | 17.48 | 17.48 | 278,897 | -0.27(-1.50%) |
Aug 31, 2011 | 17.72 | 17.89 | 17.68 | 17.75 | 276,682 | +0.31(+1.77%) |
Aug 30, 2011 | 17.26 | 17.55 | 17.18 | 17.44 | 794,896 | +0.07(+0.42%) |
Aug 29, 2011 | 17.16 | 17.38 | 17.14 | 17.37 | 155,013 | +0.48(+2.87%) |
Aug 26, 2011 | 16.61 | 16.94 | 16.52 | 16.88 | 251,141 | +0.25(+1.49%) |
Aug 25, 2011 | 16.93 | 16.98 | 16.58 | 16.63 | 96,906 | -0.21(-1.26%) |
Aug 24, 2011 | 16.82 | 16.94 | 16.71 | 16.84 | 241,893 | -0.10(-0.59%) |
Aug 23, 2011 | 16.64 | 16.95 | 16.59 | 16.94 | 421,255 | +0.49(+3.00%) |
Aug 22, 2011 | 16.77 | 16.81 | 16.44 | 16.45 | 339,217 | -0.01(-0.04%) |
Aug 19, 2011 | 16.57 | 16.89 | 16.46 | 16.46 | 147,923 | -0.28(-1.67%) |
Aug 18, 2011 | 16.85 | 16.96 | 16.61 | 16.74 | 283,049 | -0.73(-4.16%) |
Aug 17, 2011 | 17.54 | 17.69 | 17.39 | 17.46 | 113,740 | +0.13(+0.73%) |
Aug 16, 2011 | 17.35 | 17.55 | 17.21 | 17.34 | 156,258 | -0.30(-1.72%) |
Aug 15, 2011 | 17.45 | 17.64 | 17.43 | 17.64 | 185,034 | +0.38(+2.18%) |
Aug 12, 2011 | 17.28 | 17.37 | 17.15 | 17.26 | 190,804 | +0.15(+0.89%) |
Aug 11, 2011 | 16.65 | 17.33 | 16.57 | 17.11 | 524,102 | +0.71(+4.32%) |
Aug 10, 2011 | 16.69 | 16.82 | 16.36 | 16.40 | 689,174 | -0.59(-3.49%) |
Aug 09, 2011 | 17.29 | 16.99 | 16.07 | 16.99 | 549,188 | +1.10(+6.89%) |
Aug 08, 2011 | 16.60 | 16.66 | 15.84 | 15.90 | 1,115,479 | -1.39(-8.03%) |
Aug 05, 2011 | 17.58 | 17.73 | 16.75 | 17.29 | 1,016,582 | +0.02(+0.10%) |
Aug 04, 2011 | 17.99 | 17.99 | 17.23 | 17.27 | 620,785 | -1.38(-7.38%) |
Aug 03, 2011 | 18.66 | 18.68 | 18.37 | 18.64 | 128,985 | +0.07(+0.39%) |
Aug 02, 2011 | 18.89 | 18.97 | 18.57 | 18.57 | 273,644 | -0.55(-2.88%) |
Aug 01, 2011 | 19.37 | 19.38 | 18.97 | 19.12 | 270,591 | -0.07(-0.35%) |
Jul 29, 2011 | 19.15 | 19.29 | 19.09 | 19.19 | 134,728 | -0.04(-0.22%) |
Jul 28, 2011 | 19.23 | 19.35 | 19.19 | 19.23 | 898,087 | -0.08(-0.41%) |
Jul 27, 2011 | 19.53 | 19.54 | 19.25 | 19.31 | 134,507 | -0.38(-1.91%) |
Jul 26, 2011 | 19.63 | 19.75 | 19.56 | 19.69 | 835,398 | +0.14(+0.71%) |
Jul 25, 2011 | 19.55 | 19.64 | 19.47 | 19.55 | 97,858 | -0.08(-0.43%) |
Jul 22, 2011 | 19.61 | 19.64 | 19.56 | 19.63 | 123,784 | +0.08(+0.40%) |
Jul 21, 2011 | 19.38 | 19.60 | 19.32 | 19.55 | 220,849 | +0.33(+1.73%) |
Jul 20, 2011 | 19.25 | 19.28 | 19.13 | 19.22 | 64,462 | +0.12(+0.63%) |
Jul 19, 2011 | 19.06 | 19.15 | 19.03 | 19.10 | 181,406 | +0.27(+1.45%) |
Jul 18, 2011 | 18.90 | 18.92 | 18.69 | 18.83 | 225,318 | -0.27(-1.40%) |
Jul 15, 2011 | 19.09 | 19.12 | 18.98 | 19.09 | 85,624 | +0.11(+0.57%) |
Jul 14, 2011 | 19.14 | 19.19 | 18.90 | 18.98 | 130,572 | -0.04(-0.22%) |
Jul 13, 2011 | 18.95 | 19.20 | 18.94 | 19.03 | 186,108 | +0.35(+1.85%) |
Jul 12, 2011 | 18.70 | 18.87 | 18.67 | 18.68 | 150,567 | -0.11(-0.58%) |
Jul 11, 2011 | 18.96 | 18.99 | 18.75 | 18.79 | 194,118 | -0.44(-2.30%) |
Jul 08, 2011 | 19.28 | 19.31 | 19.14 | 19.23 | 164,955 | -0.18(-0.94%) |
Jul 07, 2011 | 19.35 | 19.49 | 19.34 | 19.41 | 249,782 | +0.17(+0.88%) |
Jul 06, 2011 | 19.30 | 19.32 | 19.20 | 19.24 | 351,892 | -0.08(-0.41%) |
Jul 05, 2011 | 19.33 | 19.42 | 19.29 | 19.32 | 133,287 | -0.05(-0.25%) |
Jul 01, 2011 | 19.22 | 19.40 | 19.13 | 19.37 | 140,191 | +0.13(+0.66%) |
Jun 30, 2011 | 19.13 | 19.29 | 19.08 | 19.24 | 257,041 | +0.31(+1.63%) |
Jun 29, 2011 | 18.77 | 18.96 | 18.73 | 18.93 | 321,906 | +0.38(+2.02%) |
Jun 28, 2011 | 18.38 | 18.60 | 18.38 | 18.56 | 107,236 | +0.22(+1.22%) |
Jun 27, 2011 | 18.23 | 18.39 | 18.21 | 18.34 | 158,225 | +0.01(+0.07%) |
Jun 24, 2011 | 18.53 | 18.53 | 18.29 | 18.32 | 107,130 | -0.14(-0.76%) |
Jun 23, 2011 | 18.37 | 18.48 | 18.25 | 18.46 | 152,273 | -0.18(-0.94%) |
Jun 22, 2011 | 18.70 | 18.80 | 18.63 | 18.64 | 87,974 | -0.09(-0.49%) |
Jun 21, 2011 | 18.51 | 18.77 | 18.47 | 18.73 | 249,335 | +0.38(+2.05%) |
Jun 20, 2011 | 18.30 | 18.40 | 18.30 | 18.35 | 338,620 | -0.02(-0.10%) |
Jun 17, 2011 | 18.41 | 18.48 | 18.32 | 18.37 | 133,870 | +0.09(+0.51%) |
Jun 16, 2011 | 18.25 | 18.39 | 18.15 | 18.28 | 111,155 | -0.15(-0.81%) |
Jun 15, 2011 | 18.65 | 18.67 | 18.37 | 18.43 | 159,230 | -0.51(-2.69%) |
Jun 14, 2011 | 18.74 | 18.97 | 18.74 | 18.94 | 56,142 | +0.31(+1.68%) |
Jun 13, 2011 | 18.66 | 18.72 | 18.50 | 18.62 | 66,546 | +0.05(+0.26%) |
Jun 10, 2011 | 18.81 | 18.83 | 18.52 | 18.57 | 87,112 | -0.39(-2.04%) |
Jun 09, 2011 | 18.83 | 19.00 | 18.78 | 18.96 | 361,327 | +0.15(+0.80%) |
Jun 08, 2011 | 18.92 | 18.92 | 18.75 | 18.81 | 73,784 | -0.19(-1.02%) |
Jun 07, 2011 | 19.09 | 19.13 | 19.00 | 19.00 | 127,565 | +0.13(+0.67%) |
Jun 06, 2011 | 19.09 | 19.09 | 18.84 | 18.88 | 65,543 | -0.22(-1.17%) |
Jun 03, 2011 | 19.01 | 19.23 | 18.99 | 19.10 | 78,545 | +0.49(+2.63%) |
May 24, 2011 | 18.65 | 18.74 | 18.57 | 18.61 | 147,490 | +0.11(+0.62%) |
May 23, 2011 | 18.49 | 18.56 | 18.43 | 18.50 | 1,044,108 | -0.45(-2.36%) |
May 20, 2011 | 19.03 | 19.05 | 18.85 | 18.94 | 108,727 | -0.16(-0.85%) |
May 19, 2011 | 19.06 | 19.10 | 18.95 | 19.10 | 146,599 | +0.01(+0.06%) |
May 18, 2011 | 18.98 | 19.13 | 18.96 | 19.09 | 63,516 | +0.12(+0.64%) |
May 17, 2011 | 18.85 | 19.00 | 18.75 | 18.97 | 150,938 | +0.04(+0.19%) |
May 16, 2011 | 18.98 | 19.14 | 18.88 | 18.94 | 301,606 | -0.09(-0.48%) |
May 13, 2011 | 19.24 | 19.26 | 18.91 | 19.03 | 106,012 | -0.32(-1.65%) |
May 12, 2011 | 19.19 | 19.37 | 19.14 | 19.35 | 96,103 | +0.04(+0.19%) |
May 11, 2011 | 19.54 | 19.54 | 19.21 | 19.31 | 92,531 | -0.35(-1.78%) |
May 10, 2011 | 19.57 | 19.70 | 19.51 | 19.66 | 212,037 | +0.19(+0.99%) |
May 09, 2011 | 19.40 | 19.50 | 19.33 | 19.47 | 171,114 | +0.14(+0.72%) |
May 06, 2011 | 19.54 | 19.64 | 19.23 | 19.33 | 89,729 | +0.07(+0.34%) |
May 05, 2011 | 19.44 | 19.47 | 19.18 | 19.26 | 169,997 | -0.33(-1.68%) |
May 04, 2011 | 19.74 | 19.74 | 19.47 | 19.59 | 118,332 | -0.18(-0.90%) |
May 03, 2011 | 19.84 | 19.88 | 19.64 | 19.77 | 109,907 | -0.14(-0.73%) |