Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.56 | 19.56 | 19.26 | 19.29 | 36,897 | -0.23(-1.16%) |
Apr 27, 2012 | 19.63 | 19.63 | 19.51 | 19.52 | 32,989 | -0.01(-0.05%) |
Apr 26, 2012 | 19.41 | 19.56 | 19.41 | 19.53 | 41,056 | +0.06(+0.30%) |
Apr 25, 2012 | 19.51 | 19.54 | 19.44 | 19.47 | 21,688 | -0.04(-0.20%) |
Apr 24, 2012 | 19.56 | 19.62 | 19.49 | 19.51 | 33,353 | -0.04(-0.20%) |
Apr 23, 2012 | 19.54 | 19.56 | 19.45 | 19.55 | 16,864 | -0.08(-0.40%) |
Apr 20, 2012 | 19.53 | 19.72 | 19.53 | 19.63 | 29,364 | +0.08(+0.41%) |
Apr 19, 2012 | 19.49 | 19.57 | 19.40 | 19.55 | 26,094 | +0.02(+0.10%) |
Apr 18, 2012 | 19.71 | 19.71 | 19.53 | 19.53 | 71,792 | -0.20(-1.00%) |
Apr 17, 2012 | 20.00 | 20.00 | 19.73 | 19.73 | 46,567 | -0.16(-0.80%) |
Apr 16, 2012 | 20.00 | 20.04 | 19.89 | 19.89 | 11,249 | -0.08(-0.40%) |
Apr 13, 2012 | 20.00 | 20.01 | 19.96 | 19.97 | 10,561 | -0.09(-0.44%) |
Apr 12, 2012 | 20.07 | 20.10 | 20.02 | 20.05 | 222,674 | +0.10(+0.50%) |
Apr 11, 2012 | 20.07 | 20.08 | 19.94 | 19.96 | 19,162 | -0.03(-0.15%) |
Apr 10, 2012 | 20.05 | 20.05 | 19.96 | 19.99 | 35,069 | -0.13(-0.64%) |
Apr 09, 2012 | 20.06 | 20.15 | 20.03 | 20.11 | 11,640 | +0.07(+0.34%) |
Apr 05, 2012 | 19.93 | 20.08 | 19.93 | 20.04 | 8,461 | +0.05(+0.25%) |
Apr 04, 2012 | 19.87 | 20.04 | 19.87 | 20.00 | 13,765 | -0.01(-0.05%) |
Apr 03, 2012 | 20.03 | 20.11 | 19.96 | 20.00 | 25,643 | +0.00(+0.00%) |
Apr 02, 2012 | 19.96 | 20.07 | 19.88 | 20.00 | 66,018 | -0.04(-0.20%) |
Mar 30, 2012 | 20.05 | 20.12 | 19.99 | 20.04 | 26,372 | +0.04(+0.20%) |
Mar 29, 2012 | 19.94 | 20.02 | 19.91 | 20.00 | 56,684 | -0.01(-0.05%) |
Mar 28, 2012 | 20.09 | 20.12 | 20.00 | 20.01 | 38,400 | -0.20(-0.98%) |
Mar 27, 2012 | 20.15 | 20.25 | 20.14 | 20.21 | 112,588 | -0.01(-0.05%) |
Mar 26, 2012 | 20.16 | 20.22 | 20.10 | 20.22 | 34,688 | +0.02(+0.10%) |
Mar 23, 2012 | 20.02 | 20.20 | 19.94 | 20.20 | 28,381 | +0.18(+0.89%) |
Mar 22, 2012 | 20.07 | 20.07 | 19.92 | 20.02 | 52,258 | -0.01(-0.05%) |
Mar 21, 2012 | 20.18 | 20.18 | 19.88 | 20.03 | 94,385 | -0.04(-0.20%) |
Mar 20, 2012 | 19.88 | 20.07 | 19.86 | 20.07 | 66,010 | -0.03(-0.15%) |
Mar 19, 2012 | 20.10 | 20.20 | 20.04 | 20.10 | 89,747 | -0.12(-0.59%) |
Mar 16, 2012 | 20.24 | 20.24 | 20.14 | 20.22 | 56,737 | +0.02(+0.10%) |
Mar 15, 2012 | 20.05 | 20.25 | 20.05 | 20.20 | 22,335 | +0.01(+0.04%) |
Mar 14, 2012 | 20.10 | 20.20 | 19.93 | 20.19 | 143,122 | +0.00(+0.01%) |
Mar 13, 2012 | 20.01 | 20.29 | 19.98 | 20.19 | 42,789 | +0.09(+0.44%) |
Mar 12, 2012 | 20.17 | 20.18 | 19.90 | 20.10 | 70,632 | -0.20(-0.97%) |
Mar 09, 2012 | 20.53 | 20.53 | 20.29 | 20.30 | 51,579 | -0.36(-1.72%) |
Mar 08, 2012 | 20.49 | 20.70 | 20.47 | 20.66 | 112,404 | +0.09(+0.43%) |
Mar 07, 2012 | 20.51 | 20.62 | 20.43 | 20.57 | 50,624 | -0.07(-0.34%) |
Mar 06, 2012 | 20.83 | 20.83 | 20.57 | 20.64 | 55,786 | -0.29(-1.37%) |
Mar 05, 2012 | 20.94 | 20.95 | 20.87 | 20.92 | 28,667 | -0.07(-0.33%) |
Mar 02, 2012 | 21.13 | 21.13 | 20.88 | 20.99 | 88,407 | -0.15(-0.70%) |
Mar 01, 2012 | 21.20 | 21.24 | 21.11 | 21.14 | 229,522 | +0.02(+0.09%) |
Feb 29, 2012 | 21.37 | 21.37 | 21.07 | 21.12 | 227,074 | -0.22(-1.02%) |
Feb 28, 2012 | 21.27 | 21.39 | 21.24 | 21.34 | 91,261 | +0.08(+0.37%) |
Feb 27, 2012 | 20.92 | 21.32 | 20.92 | 21.26 | 214,756 | +0.11(+0.51%) |
Feb 24, 2012 | 21.25 | 21.30 | 21.11 | 21.15 | 328,107 | -0.02(-0.09%) |
Feb 23, 2012 | 21.33 | 21.35 | 21.17 | 21.17 | 28,983 | -0.16(-0.74%) |
Feb 22, 2012 | 21.17 | 21.36 | 21.11 | 21.33 | 43,193 | +0.05(+0.23%) |
Feb 21, 2012 | 21.24 | 21.28 | 21.17 | 21.28 | 27,879 | -0.01(-0.05%) |
Feb 17, 2012 | 21.25 | 21.32 | 21.18 | 21.29 | 15,254 | +0.07(+0.33%) |
Feb 16, 2012 | 20.99 | 21.35 | 20.94 | 21.22 | 81,487 | +0.12(+0.56%) |
Feb 15, 2012 | 21.15 | 21.20 | 21.04 | 21.10 | 47,632 | +0.08(+0.38%) |
Feb 14, 2012 | 21.17 | 21.19 | 21.00 | 21.02 | 46,072 | -0.17(-0.79%) |
Feb 13, 2012 | 21.25 | 21.25 | 21.09 | 21.19 | 68,428 | +0.05(+0.23%) |
Feb 10, 2012 | 21.11 | 21.14 | 21.01 | 21.14 | 92,766 | -0.06(-0.30%) |
Feb 09, 2012 | 21.15 | 21.22 | 21.07 | 21.21 | 254,752 | -0.03(-0.16%) |
Feb 08, 2012 | 21.10 | 21.27 | 21.08 | 21.24 | 140,624 | +0.19(+0.89%) |
Feb 07, 2012 | 21.06 | 21.15 | 20.99 | 21.05 | 47,839 | +0.01(+0.05%) |
Feb 06, 2012 | 21.08 | 21.30 | 20.97 | 21.04 | 182,631 | -0.10(-0.47%) |
Feb 03, 2012 | 21.10 | 21.18 | 20.98 | 21.14 | 46,328 | +0.03(+0.14%) |
Feb 02, 2012 | 20.94 | 21.14 | 20.94 | 21.11 | 187,283 | +0.17(+0.80%) |
Feb 01, 2012 | 20.92 | 21.01 | 20.87 | 20.94 | 51,674 | +0.20(+0.95%) |
Jan 31, 2012 | 20.83 | 20.84 | 20.66 | 20.75 | 37,042 | +0.04(+0.19%) |
Jan 30, 2012 | 20.87 | 20.87 | 20.65 | 20.71 | 40,958 | -0.20(-0.94%) |
Jan 27, 2012 | 20.71 | 21.00 | 20.71 | 20.90 | 65,775 | +0.21(+1.00%) |
Jan 26, 2012 | 20.77 | 20.96 | 20.70 | 20.70 | 71,168 | -0.04(-0.19%) |
Jan 25, 2012 | 20.46 | 20.74 | 20.38 | 20.74 | 50,023 | +0.17(+0.82%) |
Jan 24, 2012 | 20.45 | 20.59 | 20.38 | 20.57 | 32,903 | +0.05(+0.24%) |
Jan 23, 2012 | 20.55 | 20.68 | 20.49 | 20.52 | 59,004 | +0.02(+0.10%) |
Jan 20, 2012 | 20.39 | 20.55 | 20.39 | 20.50 | 27,508 | +0.10(+0.48%) |
Jan 19, 2012 | 20.42 | 20.48 | 20.38 | 20.40 | 21,270 | -0.05(-0.24%) |
Jan 18, 2012 | 20.00 | 20.49 | 20.00 | 20.45 | 105,213 | +0.46(+2.32%) |
Jan 17, 2012 | 20.24 | 20.27 | 19.99 | 19.99 | 27,133 | -0.06(-0.30%) |
Jan 13, 2012 | 20.00 | 20.08 | 19.81 | 20.04 | 46,885 | -0.09(-0.44%) |
Jan 12, 2012 | 20.00 | 20.16 | 19.96 | 20.13 | 78,082 | +0.30(+1.49%) |
Jan 11, 2012 | 19.91 | 19.97 | 19.78 | 19.84 | 220,480 | -0.11(-0.54%) |
Jan 10, 2012 | 19.79 | 19.98 | 19.79 | 19.95 | 31,253 | +0.41(+2.07%) |
Jan 09, 2012 | 19.55 | 19.63 | 19.46 | 19.54 | 72,034 | +0.20(+1.02%) |
Jan 06, 2012 | 19.51 | 19.51 | 19.34 | 19.34 | 36,122 | -0.21(-1.06%) |
Jan 05, 2012 | 19.67 | 19.67 | 19.51 | 19.55 | 111,952 | -0.16(-0.80%) |
Jan 04, 2012 | 19.70 | 19.82 | 19.64 | 19.71 | 42,047 | +0.47(+2.47%) |
Dec 30, 2011 | 19.27 | 19.33 | 19.21 | 19.23 | 79,408 | -0.01(-0.08%) |
Dec 29, 2011 | 19.20 | 19.30 | 19.10 | 19.25 | 107,144 | +0.16(+0.85%) |
Dec 28, 2011 | 19.28 | 19.33 | 18.99 | 19.09 | 108,491 | -0.17(-0.87%) |
Dec 27, 2011 | 19.00 | 19.40 | 19.00 | 19.25 | 66,357 | -0.02(-0.10%) |
Dec 23, 2011 | 19.30 | 19.43 | 19.26 | 19.27 | 64,009 | -0.13(-0.66%) |
Dec 21, 2011 | 19.46 | 19.53 | 19.26 | 19.40 | 132,200 | +0.04(+0.18%) |
Dec 20, 2011 | 19.39 | 19.48 | 19.34 | 19.37 | 46,148 | +0.24(+1.24%) |
Dec 19, 2011 | 19.25 | 19.28 | 19.08 | 19.13 | 181,191 | -0.18(-0.91%) |
Dec 16, 2011 | 19.31 | 19.45 | 19.20 | 19.31 | 119,342 | +0.04(+0.20%) |
Dec 15, 2011 | 19.27 | 19.31 | 19.16 | 19.27 | 169,420 | +0.23(+1.20%) |
Dec 14, 2011 | 19.08 | 19.17 | 18.96 | 19.04 | 194,261 | -0.11(-0.60%) |
Dec 13, 2011 | 19.44 | 19.52 | 19.06 | 19.15 | 250,344 | -0.25(-1.30%) |
Dec 12, 2011 | 19.66 | 19.67 | 19.37 | 19.40 | 204,417 | -0.47(-2.37%) |
Dec 09, 2011 | 19.63 | 19.92 | 19.63 | 19.88 | 68,711 | +0.28(+1.42%) |
Dec 08, 2011 | 19.87 | 19.88 | 19.46 | 19.60 | 55,168 | -0.20(-1.00%) |
Dec 07, 2011 | 19.88 | 19.99 | 19.79 | 19.79 | 53,224 | -0.11(-0.54%) |
Dec 06, 2011 | 19.92 | 19.95 | 19.83 | 19.90 | 58,246 | -0.05(-0.27%) |
Dec 05, 2011 | 20.07 | 20.15 | 19.91 | 19.96 | 208,549 | -0.01(-0.04%) |
Dec 02, 2011 | 19.94 | 20.03 | 19.84 | 19.96 | 51,036 | +0.21(+1.05%) |
Dec 01, 2011 | 19.73 | 19.94 | 19.65 | 19.76 | 131,251 | -0.04(-0.19%) |
Nov 30, 2011 | 19.69 | 19.88 | 19.63 | 19.79 | 44,553 | +0.47(+2.45%) |
Nov 29, 2011 | 19.27 | 19.34 | 19.21 | 19.32 | 84,823 | +0.08(+0.40%) |
Nov 28, 2011 | 19.16 | 19.34 | 19.16 | 19.24 | 67,232 | +0.36(+1.90%) |
Nov 25, 2011 | 18.87 | 19.00 | 18.75 | 18.88 | 45,978 | -0.15(-0.76%) |
Nov 23, 2011 | 19.36 | 19.36 | 18.86 | 19.03 | 114,152 | -0.54(-2.74%) |
Nov 22, 2011 | 19.64 | 19.76 | 19.47 | 19.57 | 117,583 | -0.12(-0.62%) |
Nov 21, 2011 | 19.70 | 19.76 | 19.54 | 19.69 | 121,032 | -0.08(-0.39%) |
Nov 18, 2011 | 20.09 | 20.11 | 19.73 | 19.76 | 83,908 | -0.17(-0.84%) |
Nov 17, 2011 | 20.06 | 20.21 | 19.83 | 19.93 | 134,581 | -0.11(-0.53%) |
Nov 16, 2011 | 20.02 | 20.12 | 19.97 | 20.04 | 77,134 | -0.05(-0.23%) |
Nov 15, 2011 | 20.11 | 20.17 | 20.02 | 20.09 | 60,486 | -0.06(-0.30%) |
Nov 14, 2011 | 20.22 | 20.25 | 20.06 | 20.15 | 52,885 | -0.32(-1.57%) |
Nov 11, 2011 | 20.39 | 20.51 | 20.28 | 20.47 | 22,404 | +0.28(+1.40%) |
Nov 10, 2011 | 20.25 | 20.26 | 20.05 | 20.18 | 39,780 | +0.13(+0.65%) |
Nov 09, 2011 | 20.29 | 20.43 | 20.00 | 20.05 | 45,242 | -0.42(-2.06%) |
Nov 08, 2011 | 20.41 | 20.50 | 20.38 | 20.48 | 54,890 | +0.21(+1.02%) |
Nov 07, 2011 | 20.30 | 20.33 | 20.22 | 20.27 | 28,617 | -0.04(-0.19%) |
Nov 04, 2011 | 20.40 | 20.44 | 20.19 | 20.31 | 39,822 | -0.11(-0.56%) |
Nov 03, 2011 | 20.59 | 20.59 | 20.37 | 20.42 | 30,216 | +0.08(+0.41%) |
Nov 02, 2011 | 20.41 | 20.44 | 20.33 | 20.34 | 29,797 | -0.06(-0.28%) |
Nov 01, 2011 | 20.34 | 20.61 | 19.75 | 20.39 | 49,997 | -0.20(-0.98%) |
Oct 31, 2011 | 21.00 | 21.11 | 20.58 | 20.60 | 63,987 | -0.52(-2.46%) |
Oct 28, 2011 | 20.35 | 21.16 | 19.96 | 21.12 | 137,646 | +0.48(+2.33%) |
Oct 27, 2011 | 20.50 | 20.77 | 20.18 | 20.64 | 218,608 | +0.54(+2.70%) |
Oct 26, 2011 | 20.15 | 20.24 | 19.99 | 20.09 | 121,168 | +0.11(+0.54%) |
Oct 25, 2011 | 20.12 | 20.14 | 19.96 | 19.99 | 92,798 | -0.17(-0.83%) |
Oct 24, 2011 | 19.77 | 20.22 | 19.76 | 20.15 | 123,922 | +0.27(+1.35%) |
Oct 21, 2011 | 19.88 | 20.01 | 19.79 | 19.89 | 54,403 | +0.08(+0.39%) |
Oct 20, 2011 | 19.76 | 19.82 | 19.51 | 19.81 | 82,607 | -0.05(-0.27%) |
Oct 19, 2011 | 20.38 | 20.38 | 19.82 | 19.86 | 65,677 | -0.35(-1.74%) |
Oct 18, 2011 | 19.93 | 20.25 | 19.89 | 20.22 | 27,071 | +0.24(+1.19%) |
Oct 17, 2011 | 20.13 | 20.25 | 19.96 | 19.98 | 55,601 | -0.50(-2.43%) |
Oct 14, 2011 | 20.33 | 20.48 | 20.22 | 20.48 | 192,140 | +0.31(+1.55%) |
Oct 13, 2011 | 20.25 | 20.33 | 20.05 | 20.16 | 65,931 | +0.05(+0.27%) |
Oct 12, 2011 | 19.92 | 20.51 | 19.80 | 20.11 | 143,625 | +0.02(+0.11%) |
Oct 11, 2011 | 19.95 | 20.09 | 19.95 | 20.09 | 37,681 | +0.16(+0.81%) |
Oct 10, 2011 | 20.18 | 20.19 | 19.86 | 19.92 | 127,974 | -0.03(-0.15%) |
Oct 07, 2011 | 19.84 | 20.12 | 19.73 | 19.96 | 198,331 | +0.41(+2.11%) |
Oct 06, 2011 | 19.58 | 19.74 | 19.40 | 19.54 | 134,042 | +0.29(+1.51%) |
Oct 05, 2011 | 19.06 | 19.34 | 18.87 | 19.25 | 160,833 | +0.48(+2.57%) |
Oct 04, 2011 | 18.56 | 18.85 | 18.39 | 18.77 | 321,362 | +0.20(+1.07%) |
Oct 03, 2011 | 18.72 | 18.82 | 18.35 | 18.57 | 161,078 | -0.10(-0.53%) |
Sep 30, 2011 | 18.95 | 19.00 | 18.55 | 18.67 | 121,600 | -0.39(-2.05%) |
Sep 29, 2011 | 19.14 | 19.31 | 18.95 | 19.06 | 201,145 | -0.05(-0.28%) |
Sep 28, 2011 | 19.44 | 19.44 | 19.11 | 19.11 | 523,285 | -0.34(-1.77%) |
Sep 27, 2011 | 19.60 | 19.63 | 19.39 | 19.46 | 13,369,422 | +0.08(+0.43%) |
Sep 26, 2011 | 19.14 | 19.45 | 18.82 | 19.37 | 255,324 | +0.24(+1.24%) |
Sep 23, 2011 | 18.60 | 19.21 | 18.60 | 19.14 | 188,206 | +0.48(+2.58%) |
Sep 22, 2011 | 18.34 | 19.07 | 18.26 | 18.66 | 1,242,732 | -0.29(-1.53%) |
Sep 21, 2011 | 19.35 | 19.47 | 18.84 | 18.95 | 408,572 | -0.69(-3.50%) |
Sep 20, 2011 | 19.78 | 19.78 | 19.55 | 19.63 | 190,140 | -0.18(-0.89%) |
Sep 19, 2011 | 20.02 | 20.02 | 19.36 | 19.81 | 394,291 | -0.59(-2.91%) |
Sep 16, 2011 | 20.45 | 20.60 | 20.31 | 20.40 | 98,500 | -0.13(-0.64%) |
Sep 15, 2011 | 20.67 | 20.67 | 20.39 | 20.54 | 482,082 | +0.15(+0.75%) |
Sep 14, 2011 | 20.48 | 20.48 | 20.18 | 20.38 | 359,538 | -0.07(-0.34%) |
Sep 13, 2011 | 20.50 | 20.61 | 20.44 | 20.45 | 389,206 | -0.01(-0.04%) |
Sep 12, 2011 | 20.77 | 20.87 | 20.30 | 20.46 | 266,791 | -0.46(-2.19%) |
Sep 09, 2011 | 20.94 | 20.95 | 20.76 | 20.92 | 692,392 | -0.15(-0.69%) |
Sep 08, 2011 | 21.13 | 21.29 | 21.06 | 21.06 | 613,782 | -0.13(-0.61%) |
Sep 07, 2011 | 21.06 | 21.25 | 21.06 | 21.19 | 252,515 | -0.07(-0.32%) |
Sep 06, 2011 | 21.19 | 21.26 | 21.03 | 21.26 | 185,626 | -0.37(-1.70%) |
Sep 02, 2011 | 21.55 | 21.64 | 21.29 | 21.63 | 284,278 | -0.23(-1.05%) |
Sep 01, 2011 | 21.93 | 22.04 | 21.82 | 21.86 | 162,526 | -0.31(-1.38%) |
Aug 31, 2011 | 22.12 | 22.19 | 22.06 | 22.16 | 168,184 | +0.03(+0.14%) |
Aug 30, 2011 | 22.17 | 22.23 | 22.12 | 22.13 | 119,419 | +0.04(+0.17%) |
Aug 29, 2011 | 22.09 | 22.13 | 22.00 | 22.10 | 150,490 | +0.19(+0.87%) |
Aug 26, 2011 | 21.91 | 22.09 | 21.81 | 21.91 | 200,926 | -0.02(-0.07%) |
Aug 25, 2011 | 21.81 | 22.07 | 21.79 | 21.92 | 89,085 | +0.05(+0.24%) |
Aug 24, 2011 | 21.91 | 21.95 | 21.80 | 21.87 | 101,792 | -0.11(-0.52%) |
Aug 23, 2011 | 22.07 | 22.07 | 21.97 | 21.98 | 146,003 | +0.02(+0.10%) |
Aug 22, 2011 | 22.06 | 22.10 | 21.91 | 21.96 | 151,958 | -0.00(-0.00%) |
Aug 19, 2011 | 22.03 | 22.13 | 21.86 | 21.96 | 88,599 | +0.02(+0.10%) |
Aug 18, 2011 | 22.01 | 22.06 | 21.74 | 21.94 | 192,286 | -0.36(-1.61%) |
Aug 17, 2011 | 22.24 | 22.31 | 22.19 | 22.29 | 149,243 | +0.24(+1.07%) |
Aug 16, 2011 | 21.95 | 22.23 | 21.94 | 22.06 | 149,893 | -0.03(-0.14%) |
Aug 15, 2011 | 21.90 | 22.14 | 21.87 | 22.09 | 133,468 | +0.41(+1.90%) |
Aug 12, 2011 | 21.79 | 21.79 | 21.58 | 21.68 | 107,294 | +0.16(+0.75%) |
Aug 11, 2011 | 21.34 | 21.62 | 21.25 | 21.52 | 191,872 | -0.07(-0.30%) |
Aug 10, 2011 | 21.77 | 21.84 | 21.47 | 21.58 | 206,883 | -0.39(-1.79%) |
Aug 09, 2011 | 22.17 | 22.02 | 20.80 | 21.97 | 390,367 | +0.41(+1.88%) |
Aug 08, 2011 | 21.87 | 21.95 | 21.56 | 21.57 | 484,446 | -0.39(-1.78%) |
Aug 05, 2011 | 22.20 | 22.31 | 21.85 | 21.96 | 751,752 | -0.24(-1.07%) |
Aug 04, 2011 | 22.38 | 22.38 | 22.18 | 22.20 | 339,182 | -0.32(-1.40%) |
Aug 03, 2011 | 22.39 | 22.52 | 22.39 | 22.51 | 110,873 | +0.05(+0.24%) |
Aug 02, 2011 | 22.36 | 22.49 | 22.34 | 22.46 | 335,412 | +0.02(+0.07%) |
Aug 01, 2011 | 22.63 | 22.68 | 22.33 | 22.44 | 110,493 | -0.11(-0.51%) |
Jul 29, 2011 | 22.35 | 22.62 | 22.23 | 22.55 | 127,488 | +0.25(+1.13%) |
Jul 28, 2011 | 22.39 | 22.47 | 22.17 | 22.30 | 206,352 | -0.18(-0.78%) |
Jul 27, 2011 | 22.55 | 22.55 | 22.25 | 22.48 | 163,961 | -0.33(-1.44%) |
Jul 26, 2011 | 22.84 | 22.89 | 22.75 | 22.81 | 151,484 | +0.13(+0.57%) |
Jul 25, 2011 | 22.55 | 22.72 | 22.55 | 22.68 | 139,870 | +0.21(+0.92%) |
Jul 22, 2011 | 22.53 | 22.55 | 22.45 | 22.47 | 203,325 | +0.00(+0.02%) |
Jul 21, 2011 | 22.43 | 22.50 | 22.39 | 22.47 | 111,659 | +0.16(+0.70%) |
Jul 20, 2011 | 22.35 | 22.39 | 22.26 | 22.31 | 194,402 | -0.04(-0.17%) |
Jul 19, 2011 | 22.44 | 22.44 | 22.20 | 22.35 | 134,294 | +0.24(+1.07%) |
Jul 18, 2011 | 22.10 | 22.15 | 21.99 | 22.11 | 139,000 | -0.09(-0.41%) |
Jul 15, 2011 | 22.19 | 22.26 | 22.10 | 22.20 | 120,579 | +0.17(+0.76%) |
Jul 14, 2011 | 22.21 | 22.21 | 22.02 | 22.04 | 104,325 | -0.13(-0.59%) |
Jul 13, 2011 | 21.94 | 22.27 | 21.94 | 22.16 | 208,847 | +0.12(+0.55%) |
Jul 12, 2011 | 22.07 | 22.19 | 22.04 | 22.04 | 83,427 | -0.02(-0.10%) |
Jul 11, 2011 | 22.13 | 22.15 | 21.98 | 22.07 | 148,859 | -0.24(-1.10%) |
Jul 08, 2011 | 22.32 | 22.36 | 22.27 | 22.31 | 264,499 | -0.08(-0.38%) |
Jul 07, 2011 | 22.25 | 22.46 | 22.25 | 22.39 | 163,681 | +0.15(+0.65%) |
Jul 06, 2011 | 22.39 | 22.39 | 22.22 | 22.25 | 157,730 | -0.07(-0.32%) |
Jul 05, 2011 | 22.42 | 22.55 | 22.28 | 22.32 | 201,004 | -0.09(-0.40%) |
Jul 01, 2011 | 22.33 | 22.47 | 22.26 | 22.41 | 130,688 | +0.06(+0.27%) |
Jun 30, 2011 | 22.32 | 22.39 | 22.26 | 22.35 | 222,540 | +0.14(+0.62%) |
Jun 29, 2011 | 22.03 | 22.21 | 21.98 | 22.21 | 304,714 | +0.14(+0.62%) |
Jun 28, 2011 | 21.85 | 22.07 | 21.79 | 22.07 | 242,106 | +0.24(+1.09%) |
Jun 27, 2011 | 21.73 | 21.84 | 21.65 | 21.84 | 74,769 | +0.17(+0.78%) |
Jun 24, 2011 | 21.61 | 21.88 | 21.61 | 21.67 | 109,499 | -0.12(-0.56%) |
Jun 23, 2011 | 21.64 | 21.86 | 21.64 | 21.79 | 111,935 | -0.05(-0.24%) |
Jun 22, 2011 | 21.77 | 21.94 | 21.69 | 21.84 | 129,552 | -0.03(-0.14%) |
Jun 21, 2011 | 21.76 | 21.89 | 21.74 | 21.87 | 101,162 | +0.14(+0.63%) |
Jun 20, 2011 | 21.72 | 21.75 | 21.67 | 21.74 | 258,727 | +0.00(+0.00%) |
Jun 17, 2011 | 21.71 | 21.80 | 21.67 | 21.74 | 69,223 | +0.10(+0.46%) |
Jun 16, 2011 | 21.61 | 21.68 | 21.55 | 21.64 | 253,417 | -0.12(-0.56%) |
Jun 15, 2011 | 21.83 | 21.84 | 21.64 | 21.76 | 120,271 | -0.20(-0.91%) |
Jun 14, 2011 | 21.80 | 21.98 | 21.79 | 21.96 | 178,256 | +0.19(+0.88%) |
Jun 13, 2011 | 21.74 | 21.87 | 21.69 | 21.77 | 140,532 | +0.02(+0.11%) |
Jun 10, 2011 | 21.81 | 21.85 | 21.65 | 21.74 | 91,366 | -0.08(-0.35%) |
Jun 09, 2011 | 21.87 | 21.97 | 21.79 | 21.82 | 215,121 | -0.12(-0.56%) |
Jun 08, 2011 | 21.98 | 22.05 | 21.89 | 21.94 | 321,634 | -0.15(-0.69%) |
Jun 07, 2011 | 21.87 | 22.10 | 21.86 | 22.10 | 206,206 | +0.18(+0.84%) |
Jun 06, 2011 | 21.97 | 21.98 | 21.83 | 21.91 | 227,332 | -0.06(-0.28%) |
Jun 03, 2011 | 21.84 | 22.06 | 21.84 | 21.97 | 200,429 | +0.78(+3.68%) |
May 24, 2011 | 21.18 | 21.26 | 21.12 | 21.19 | 62,339 | +0.09(+0.44%) |
May 23, 2011 | 21.05 | 21.17 | 20.97 | 21.10 | 66,594 | -0.19(-0.90%) |
May 20, 2011 | 21.40 | 21.40 | 21.22 | 21.29 | 39,211 | -0.04(-0.20%) |
May 19, 2011 | 21.42 | 21.42 | 21.25 | 21.34 | 209,260 | -0.09(-0.44%) |
May 18, 2011 | 21.22 | 21.43 | 21.20 | 21.43 | 269,246 | +0.08(+0.39%) |
May 17, 2011 | 21.05 | 21.35 | 20.94 | 21.35 | 189,498 | +0.36(+1.71%) |
May 16, 2011 | 20.94 | 21.13 | 20.92 | 20.99 | 217,714 | +0.07(+0.33%) |
May 13, 2011 | 21.13 | 21.13 | 20.81 | 20.92 | 80,133 | -0.34(-1.62%) |
May 12, 2011 | 21.12 | 21.32 | 21.04 | 21.26 | 132,589 | +0.00(+0.00%) |
May 11, 2011 | 21.40 | 21.40 | 21.21 | 21.26 | 41,101 | -0.24(-1.10%) |
May 10, 2011 | 21.37 | 21.50 | 21.32 | 21.50 | 92,082 | +0.25(+1.19%) |
May 09, 2011 | 21.22 | 21.34 | 21.11 | 21.25 | 108,169 | -0.08(-0.36%) |
May 06, 2011 | 21.30 | 21.45 | 21.19 | 21.32 | 82,886 | +0.13(+0.61%) |
May 05, 2011 | 21.26 | 21.31 | 20.99 | 21.19 | 268,575 | -0.06(-0.29%) |
May 04, 2011 | 21.58 | 21.67 | 21.22 | 21.26 | 120,290 | -0.39(-1.80%) |
May 03, 2011 | 21.81 | 21.83 | 21.56 | 21.64 | 300,837 | -0.30(-1.36%) |