Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.33 | 22.49 | 22.24 | 22.44 | 148,754 | -0.11(-0.49%) |
Apr 27, 2012 | 22.40 | 22.67 | 22.14 | 22.55 | 144,911 | +0.23(+1.03%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.75 | 22.32 | 259,857 | +0.35(+1.59%) |
Apr 25, 2012 | 20.90 | 21.99 | 20.89 | 21.97 | 301,969 | +1.18(+5.68%) |
Apr 24, 2012 | 20.90 | 21.08 | 20.55 | 20.79 | 332,857 | -0.11(-0.53%) |
Apr 23, 2012 | 21.02 | 21.09 | 20.77 | 20.90 | 199,935 | -0.44(-2.06%) |
Apr 20, 2012 | 21.48 | 21.57 | 21.26 | 21.34 | 170,665 | -0.07(-0.33%) |
Apr 19, 2012 | 21.70 | 21.84 | 21.30 | 21.41 | 157,067 | -0.39(-1.79%) |
Apr 18, 2012 | 21.82 | 21.95 | 21.66 | 21.80 | 110,441 | -0.09(-0.41%) |
Apr 17, 2012 | 21.57 | 21.97 | 21.51 | 21.89 | 130,133 | +0.49(+2.29%) |
Apr 16, 2012 | 21.07 | 21.46 | 21.07 | 21.40 | 195,959 | +0.24(+1.13%) |
Apr 13, 2012 | 21.71 | 21.78 | 21.13 | 21.16 | 267,058 | -0.63(-2.89%) |
Apr 12, 2012 | 21.48 | 22.00 | 21.45 | 21.79 | 193,624 | +0.31(+1.44%) |
Apr 11, 2012 | 21.46 | 21.78 | 21.31 | 21.48 | 149,331 | +0.26(+1.23%) |
Apr 10, 2012 | 21.58 | 21.75 | 21.15 | 21.22 | 201,284 | -0.44(-2.03%) |
Apr 09, 2012 | 21.85 | 21.86 | 21.38 | 21.66 | 143,205 | -0.19(-0.87%) |
Apr 05, 2012 | 21.57 | 21.85 | 21.50 | 21.85 | 146,815 | +0.20(+0.92%) |
Apr 04, 2012 | 21.69 | 21.71 | 21.51 | 21.65 | 181,925 | -0.30(-1.37%) |
Apr 03, 2012 | 22.29 | 22.37 | 21.88 | 21.95 | 236,060 | -0.35(-1.57%) |
Apr 02, 2012 | 22.24 | 22.48 | 22.15 | 22.30 | 160,827 | +0.01(+0.04%) |
Mar 30, 2012 | 21.92 | 22.43 | 21.80 | 22.29 | 191,332 | +0.41(+1.87%) |
Mar 29, 2012 | 21.89 | 22.04 | 21.63 | 21.88 | 148,984 | -0.13(-0.59%) |
Mar 28, 2012 | 22.03 | 22.30 | 21.83 | 22.01 | 121,309 | -0.05(-0.23%) |
Mar 27, 2012 | 22.19 | 22.19 | 21.92 | 22.06 | 118,775 | -0.11(-0.50%) |
Mar 26, 2012 | 21.96 | 22.31 | 21.85 | 22.17 | 391,217 | +0.38(+1.74%) |
Mar 23, 2012 | 21.65 | 21.79 | 21.55 | 21.79 | 49,869 | +0.14(+0.65%) |
Mar 22, 2012 | 21.62 | 21.79 | 21.50 | 21.65 | 80,543 | -0.30(-1.37%) |
Mar 21, 2012 | 21.58 | 21.99 | 21.54 | 21.95 | 124,413 | +0.37(+1.71%) |
Mar 20, 2012 | 21.81 | 22.08 | 21.39 | 21.58 | 180,176 | -0.39(-1.78%) |
Mar 19, 2012 | 21.69 | 22.18 | 21.65 | 21.97 | 132,173 | +0.35(+1.62%) |
Mar 16, 2012 | 21.79 | 21.81 | 21.47 | 21.62 | 116,703 | -0.13(-0.60%) |
Mar 15, 2012 | 21.85 | 22.10 | 21.74 | 21.75 | 161,049 | -0.22(-1.00%) |
Mar 14, 2012 | 21.95 | 22.01 | 21.81 | 21.97 | 129,716 | +0.00(+0.00%) |
Mar 13, 2012 | 21.60 | 22.08 | 21.60 | 21.97 | 190,579 | +0.37(+1.71%) |
Mar 12, 2012 | 21.22 | 21.79 | 21.10 | 21.60 | 222,496 | +0.38(+1.79%) |
Mar 09, 2012 | 21.09 | 21.30 | 20.86 | 21.22 | 111,002 | +0.13(+0.62%) |
Mar 08, 2012 | 20.56 | 21.21 | 20.51 | 21.09 | 154,961 | +0.71(+3.48%) |
Mar 07, 2012 | 20.15 | 20.46 | 19.96 | 20.38 | 85,242 | +0.21(+1.04%) |
Mar 06, 2012 | 20.30 | 20.41 | 20.10 | 20.17 | 114,078 | -0.29(-1.42%) |
Mar 05, 2012 | 20.56 | 20.63 | 20.44 | 20.46 | 308,271 | -0.28(-1.35%) |
Mar 02, 2012 | 21.09 | 21.12 | 20.64 | 20.74 | 140,354 | -0.43(-2.03%) |
Mar 01, 2012 | 21.44 | 21.48 | 21.14 | 21.17 | 109,081 | -0.27(-1.26%) |
Feb 29, 2012 | 21.16 | 21.63 | 21.16 | 21.44 | 189,157 | +0.35(+1.66%) |
Feb 28, 2012 | 21.00 | 21.21 | 20.94 | 21.09 | 122,954 | +0.08(+0.38%) |
Feb 27, 2012 | 20.84 | 21.09 | 20.84 | 21.01 | 79,337 | +0.03(+0.14%) |
Feb 24, 2012 | 21.01 | 21.14 | 20.92 | 20.98 | 78,869 | -0.08(-0.38%) |
Feb 23, 2012 | 21.04 | 21.11 | 20.96 | 21.06 | 140,160 | +0.02(+0.10%) |
Feb 22, 2012 | 21.01 | 21.41 | 20.73 | 21.04 | 188,160 | +0.04(+0.19%) |
Feb 21, 2012 | 20.83 | 21.14 | 20.83 | 21.00 | 117,281 | +0.09(+0.43%) |
Feb 17, 2012 | 20.95 | 21.12 | 20.77 | 20.91 | 191,111 | -0.04(-0.19%) |
Feb 16, 2012 | 20.75 | 21.11 | 20.62 | 20.95 | 274,797 | +0.31(+1.50%) |
Feb 15, 2012 | 20.68 | 20.81 | 20.55 | 20.64 | 150,867 | -0.03(-0.15%) |
Feb 14, 2012 | 20.88 | 20.92 | 20.53 | 20.67 | 122,256 | -0.14(-0.67%) |
Feb 13, 2012 | 20.52 | 20.87 | 20.52 | 20.81 | 127,745 | +0.42(+2.06%) |
Feb 10, 2012 | 20.36 | 20.43 | 20.19 | 20.39 | 110,053 | -0.09(-0.44%) |
Feb 09, 2012 | 20.19 | 20.55 | 20.13 | 20.48 | 121,259 | +0.14(+0.69%) |
Feb 08, 2012 | 20.55 | 20.55 | 20.25 | 20.34 | 143,630 | -0.22(-1.07%) |
Feb 07, 2012 | 20.43 | 20.62 | 20.37 | 20.56 | 187,501 | +0.04(+0.19%) |
Feb 06, 2012 | 20.57 | 20.58 | 20.39 | 20.52 | 142,974 | -0.20(-0.97%) |
Feb 03, 2012 | 20.82 | 20.83 | 20.64 | 20.72 | 135,573 | +0.05(+0.24%) |
Feb 02, 2012 | 20.77 | 20.93 | 20.64 | 20.67 | 290,391 | -0.22(-1.05%) |
Feb 01, 2012 | 20.29 | 21.08 | 20.29 | 20.89 | 376,089 | +0.71(+3.52%) |
Jan 31, 2012 | 19.58 | 20.39 | 19.58 | 20.18 | 321,637 | +0.60(+3.06%) |
Jan 30, 2012 | 19.09 | 19.61 | 19.03 | 19.58 | 174,309 | +0.36(+1.87%) |
Jan 27, 2012 | 19.30 | 19.44 | 19.19 | 19.22 | 107,148 | -0.11(-0.57%) |
Jan 26, 2012 | 19.21 | 19.40 | 19.17 | 19.33 | 82,773 | +0.12(+0.62%) |
Jan 25, 2012 | 19.19 | 19.30 | 19.01 | 19.21 | 146,063 | -0.03(-0.16%) |
Jan 24, 2012 | 18.90 | 19.33 | 18.90 | 19.24 | 284,411 | +0.32(+1.69%) |
Jan 23, 2012 | 19.12 | 19.23 | 18.89 | 18.92 | 163,616 | -0.23(-1.20%) |
Jan 20, 2012 | 19.32 | 19.44 | 19.05 | 19.15 | 147,690 | -0.26(-1.34%) |
Jan 19, 2012 | 19.09 | 19.46 | 19.09 | 19.41 | 206,502 | +0.38(+2.00%) |
Jan 18, 2012 | 18.56 | 19.16 | 18.56 | 19.03 | 296,540 | +0.54(+2.92%) |
Jan 17, 2012 | 18.62 | 18.69 | 18.25 | 18.49 | 257,996 | +0.64(+3.59%) |
Jan 13, 2012 | 17.93 | 17.93 | 17.40 | 17.85 | 295,029 | -0.20(-1.11%) |
Jan 12, 2012 | 18.41 | 18.41 | 17.97 | 18.05 | 282,950 | -0.31(-1.69%) |
Jan 11, 2012 | 18.12 | 18.44 | 18.09 | 18.36 | 185,097 | +0.24(+1.32%) |
Jan 10, 2012 | 18.37 | 18.61 | 18.11 | 18.12 | 513,602 | -0.05(-0.28%) |
Jan 09, 2012 | 18.38 | 18.51 | 18.14 | 18.17 | 112,834 | -0.19(-1.03%) |
Jan 06, 2012 | 18.55 | 18.68 | 18.26 | 18.36 | 132,591 | -0.17(-0.92%) |
Jan 05, 2012 | 19.10 | 19.19 | 18.46 | 18.53 | 281,944 | -0.63(-3.29%) |
Jan 04, 2012 | 19.10 | 19.31 | 18.90 | 19.16 | 122,692 | +0.31(+1.64%) |
Dec 30, 2011 | 18.73 | 18.87 | 18.73 | 18.85 | 92,061 | +0.12(+0.64%) |
Dec 29, 2011 | 18.57 | 18.91 | 18.52 | 18.73 | 99,023 | +0.18(+0.97%) |
Dec 28, 2011 | 18.72 | 18.77 | 18.51 | 18.55 | 114,410 | -0.20(-1.07%) |
Dec 27, 2011 | 18.59 | 18.82 | 18.55 | 18.75 | 53,034 | +0.11(+0.59%) |
Dec 23, 2011 | 18.69 | 19.24 | 18.57 | 18.64 | 152,525 | +0.10(+0.54%) |
Dec 21, 2011 | 18.81 | 18.81 | 18.37 | 18.54 | 124,697 | -0.27(-1.44%) |
Dec 20, 2011 | 18.76 | 18.94 | 18.72 | 18.81 | 169,485 | +0.37(+2.01%) |
Dec 19, 2011 | 18.30 | 18.65 | 18.30 | 18.44 | 199,579 | +0.16(+0.88%) |
Dec 16, 2011 | 17.82 | 18.32 | 17.82 | 18.28 | 344,084 | +0.47(+2.64%) |
Dec 15, 2011 | 17.84 | 17.97 | 17.73 | 17.81 | 108,065 | +0.12(+0.68%) |
Dec 14, 2011 | 18.12 | 18.13 | 17.62 | 17.69 | 142,214 | -0.57(-3.12%) |
Dec 13, 2011 | 18.37 | 18.70 | 18.09 | 18.26 | 174,816 | -0.01(-0.05%) |
Dec 12, 2011 | 17.94 | 18.31 | 17.82 | 18.27 | 171,358 | -0.10(-0.54%) |
Dec 09, 2011 | 18.15 | 18.47 | 18.10 | 18.37 | 159,209 | +0.14(+0.77%) |
Dec 08, 2011 | 18.58 | 18.76 | 18.21 | 18.23 | 139,867 | -0.55(-2.93%) |
Dec 07, 2011 | 19.02 | 19.06 | 18.47 | 18.78 | 136,129 | -0.18(-0.95%) |
Dec 06, 2011 | 19.02 | 19.28 | 18.88 | 18.96 | 179,573 | +0.11(+0.58%) |
Dec 05, 2011 | 19.00 | 19.24 | 18.74 | 18.85 | 200,648 | +0.04(+0.21%) |
Dec 02, 2011 | 19.11 | 19.21 | 18.70 | 18.81 | 168,844 | -0.22(-1.16%) |
Dec 01, 2011 | 18.35 | 19.09 | 18.31 | 19.03 | 236,803 | +0.60(+3.26%) |
Nov 30, 2011 | 18.79 | 18.79 | 18.27 | 18.43 | 296,396 | +0.20(+1.10%) |
Nov 29, 2011 | 18.04 | 18.39 | 18.02 | 18.23 | 174,296 | +0.24(+1.33%) |
Nov 28, 2011 | 18.06 | 18.22 | 17.95 | 17.99 | 174,768 | +0.46(+2.62%) |
Nov 25, 2011 | 17.68 | 17.96 | 17.46 | 17.53 | 147,354 | -0.27(-1.52%) |
Nov 23, 2011 | 17.87 | 17.96 | 17.68 | 17.80 | 171,581 | -0.25(-1.39%) |
Nov 22, 2011 | 18.31 | 18.39 | 18.01 | 18.05 | 133,394 | -0.25(-1.37%) |
Nov 21, 2011 | 18.19 | 18.36 | 18.14 | 18.30 | 211,863 | -0.19(-1.03%) |
Nov 18, 2011 | 18.74 | 18.74 | 18.48 | 18.49 | 151,492 | -0.15(-0.80%) |
Nov 17, 2011 | 19.16 | 19.20 | 18.51 | 18.64 | 226,506 | -0.50(-2.61%) |
Nov 16, 2011 | 19.16 | 19.34 | 19.06 | 19.14 | 176,345 | -0.09(-0.47%) |
Nov 15, 2011 | 19.22 | 19.50 | 19.17 | 19.23 | 281,362 | -0.05(-0.26%) |
Nov 14, 2011 | 19.54 | 19.58 | 19.22 | 19.28 | 267,320 | -0.46(-2.33%) |
Nov 11, 2011 | 19.87 | 19.95 | 19.63 | 19.74 | 347,091 | -0.02(-0.10%) |
Nov 10, 2011 | 19.56 | 20.11 | 19.56 | 19.76 | 514,467 | +0.09(+0.46%) |
Nov 09, 2011 | 19.71 | 20.22 | 19.63 | 19.67 | 219,722 | -0.68(-3.34%) |
Nov 08, 2011 | 20.37 | 20.49 | 20.05 | 20.35 | 311,642 | -0.07(-0.34%) |
Nov 07, 2011 | 20.21 | 20.68 | 20.17 | 20.42 | 174,514 | +0.12(+0.59%) |
Nov 04, 2011 | 20.24 | 20.58 | 20.24 | 20.30 | 133,952 | -0.24(-1.17%) |
Nov 03, 2011 | 20.30 | 20.63 | 19.95 | 20.54 | 216,208 | +0.43(+2.14%) |
Nov 02, 2011 | 19.89 | 20.32 | 19.89 | 20.11 | 230,469 | +0.44(+2.24%) |
Nov 01, 2011 | 19.50 | 19.84 | 19.30 | 19.67 | 356,884 | -0.86(-4.19%) |
Oct 31, 2011 | 20.59 | 20.82 | 20.42 | 20.53 | 195,973 | -0.39(-1.86%) |
Oct 28, 2011 | 20.32 | 20.96 | 20.32 | 20.92 | 282,858 | +0.46(+2.25%) |
Oct 27, 2011 | 20.69 | 20.89 | 20.21 | 20.46 | 356,413 | +0.63(+3.18%) |
Oct 26, 2011 | 20.04 | 20.27 | 19.70 | 19.83 | 234,357 | +0.00(+0.00%) |
Oct 25, 2011 | 20.06 | 20.27 | 19.81 | 19.83 | 402,893 | -0.48(-2.36%) |
Oct 24, 2011 | 19.27 | 20.37 | 19.27 | 20.31 | 334,586 | +1.05(+5.45%) |
Oct 21, 2011 | 19.10 | 19.46 | 19.10 | 19.26 | 117,171 | +0.32(+1.69%) |
Oct 20, 2011 | 19.01 | 19.19 | 18.64 | 18.94 | 224,797 | -0.12(-0.63%) |
Oct 19, 2011 | 19.52 | 19.58 | 19.04 | 19.06 | 179,483 | -0.42(-2.16%) |
Oct 18, 2011 | 19.22 | 19.66 | 19.13 | 19.48 | 247,839 | +0.28(+1.46%) |
Oct 17, 2011 | 19.61 | 19.65 | 19.10 | 19.20 | 211,828 | -0.53(-2.69%) |
Oct 14, 2011 | 19.61 | 19.98 | 19.48 | 19.73 | 191,840 | +0.31(+1.60%) |
Oct 13, 2011 | 19.04 | 19.45 | 19.04 | 19.42 | 310,658 | +0.35(+1.84%) |
Oct 12, 2011 | 18.78 | 19.34 | 18.62 | 19.07 | 800,294 | +0.67(+3.64%) |
Oct 11, 2011 | 18.82 | 18.84 | 18.34 | 18.40 | 182,384 | -0.43(-2.28%) |
Oct 10, 2011 | 18.53 | 18.87 | 18.44 | 18.83 | 71,195 | +0.68(+3.75%) |
Oct 07, 2011 | 18.17 | 18.45 | 17.97 | 18.15 | 357,274 | -0.01(-0.06%) |
Oct 06, 2011 | 17.97 | 18.26 | 17.84 | 18.16 | 374,055 | +0.34(+1.91%) |
Oct 05, 2011 | 17.54 | 17.92 | 17.01 | 17.82 | 267,892 | +0.20(+1.14%) |
Oct 04, 2011 | 17.58 | 18.15 | 17.22 | 17.62 | 581,669 | -0.29(-1.62%) |
Oct 03, 2011 | 18.47 | 18.57 | 17.64 | 17.91 | 409,501 | -0.90(-4.78%) |
Sep 30, 2011 | 19.09 | 19.27 | 18.81 | 18.81 | 345,886 | -0.65(-3.34%) |
Sep 29, 2011 | 19.17 | 19.55 | 19.11 | 19.46 | 377,185 | +0.61(+3.24%) |
Sep 28, 2011 | 19.04 | 19.28 | 18.81 | 18.85 | 372,770 | -0.25(-1.31%) |
Sep 27, 2011 | 18.44 | 19.34 | 18.41 | 19.10 | 347,283 | +1.12(+6.23%) |
Sep 26, 2011 | 17.62 | 18.01 | 17.51 | 17.98 | 188,766 | +0.38(+2.16%) |
Sep 23, 2011 | 17.20 | 17.61 | 17.19 | 17.60 | 284,124 | +0.23(+1.32%) |
Sep 22, 2011 | 17.11 | 17.47 | 16.51 | 17.37 | 454,886 | -0.37(-2.09%) |
Sep 21, 2011 | 18.29 | 18.54 | 17.71 | 17.74 | 179,117 | -0.66(-3.59%) |
Sep 20, 2011 | 18.53 | 18.96 | 18.39 | 18.40 | 157,845 | -0.07(-0.38%) |
Sep 19, 2011 | 18.09 | 18.54 | 18.09 | 18.47 | 147,001 | -0.11(-0.59%) |
Sep 16, 2011 | 18.62 | 18.91 | 18.57 | 18.58 | 279,144 | -0.11(-0.59%) |
Sep 15, 2011 | 18.42 | 18.82 | 18.42 | 18.69 | 188,811 | +0.45(+2.47%) |
Sep 14, 2011 | 18.23 | 18.48 | 17.91 | 18.24 | 291,539 | +0.11(+0.61%) |
Sep 13, 2011 | 18.05 | 18.25 | 18.02 | 18.13 | 164,226 | +0.12(+0.67%) |
Sep 12, 2011 | 17.56 | 18.08 | 17.56 | 18.01 | 245,013 | +0.14(+0.78%) |
Sep 09, 2011 | 18.25 | 18.25 | 17.63 | 17.87 | 233,577 | -0.51(-2.77%) |
Sep 08, 2011 | 18.70 | 18.75 | 18.34 | 18.38 | 168,595 | -0.40(-2.13%) |
Sep 07, 2011 | 18.63 | 18.78 | 18.58 | 18.78 | 272,796 | +0.38(+2.07%) |
Sep 06, 2011 | 18.58 | 18.68 | 18.28 | 18.40 | 348,684 | -0.67(-3.51%) |
Sep 02, 2011 | 19.12 | 19.32 | 19.01 | 19.07 | 187,371 | -0.44(-2.26%) |
Sep 01, 2011 | 20.31 | 20.31 | 19.49 | 19.51 | 273,408 | -0.79(-3.89%) |
Aug 31, 2011 | 20.10 | 20.53 | 20.10 | 20.30 | 191,991 | +0.35(+1.75%) |
Aug 30, 2011 | 19.90 | 20.08 | 19.74 | 19.95 | 225,995 | -0.02(-0.10%) |
Aug 29, 2011 | 19.62 | 20.07 | 19.62 | 19.97 | 189,385 | +0.50(+2.57%) |
Aug 26, 2011 | 18.73 | 19.47 | 18.72 | 19.47 | 230,465 | +0.67(+3.56%) |
Aug 25, 2011 | 19.38 | 19.47 | 18.68 | 18.80 | 168,932 | -0.54(-2.79%) |
Aug 24, 2011 | 19.60 | 19.76 | 19.14 | 19.34 | 221,754 | -0.39(-1.98%) |
Aug 23, 2011 | 19.01 | 19.75 | 18.89 | 19.73 | 209,957 | +0.83(+4.39%) |
Aug 22, 2011 | 19.17 | 19.32 | 18.76 | 18.90 | 349,284 | +0.01(+0.05%) |
Aug 19, 2011 | 18.56 | 19.32 | 18.56 | 18.89 | 858,210 | +0.03(+0.16%) |
Aug 18, 2011 | 19.20 | 19.29 | 18.66 | 18.86 | 354,794 | -0.91(-4.60%) |
Aug 17, 2011 | 19.95 | 20.23 | 19.69 | 19.77 | 236,838 | -0.13(-0.65%) |
Aug 16, 2011 | 19.90 | 20.08 | 19.73 | 19.90 | 186,071 | -0.26(-1.29%) |
Aug 15, 2011 | 19.83 | 20.49 | 19.83 | 20.16 | 265,115 | +0.25(+1.26%) |
Aug 12, 2011 | 19.78 | 19.97 | 19.66 | 19.91 | 350,627 | +0.24(+1.22%) |
Aug 11, 2011 | 19.52 | 19.82 | 19.25 | 19.67 | 430,057 | +0.23(+1.18%) |
Aug 10, 2011 | 19.79 | 19.93 | 19.28 | 19.44 | 489,259 | -0.68(-3.38%) |
Aug 09, 2011 | 19.34 | 20.15 | 18.99 | 20.12 | 734,348 | +1.31(+6.96%) |
Aug 08, 2011 | 19.34 | 19.55 | 18.78 | 18.81 | 647,492 | -1.37(-6.79%) |
Aug 05, 2011 | 20.31 | 20.48 | 19.53 | 20.18 | 529,064 | -0.02(-0.10%) |
Aug 04, 2011 | 21.00 | 21.00 | 20.19 | 20.20 | 441,843 | -1.05(-4.94%) |
Aug 03, 2011 | 20.75 | 21.41 | 20.71 | 21.25 | 640,700 | +0.62(+3.01%) |
Aug 02, 2011 | 21.09 | 21.34 | 20.56 | 20.63 | 393,487 | -0.53(-2.50%) |
Aug 01, 2011 | 21.92 | 21.95 | 20.92 | 21.16 | 276,846 | -0.32(-1.49%) |
Jul 29, 2011 | 21.41 | 21.70 | 21.16 | 21.48 | 314,096 | -0.06(-0.28%) |
Jul 28, 2011 | 21.75 | 21.86 | 21.49 | 21.54 | 397,502 | -0.24(-1.10%) |
Jul 27, 2011 | 22.55 | 22.66 | 21.73 | 21.78 | 443,843 | -1.00(-4.39%) |
Jul 26, 2011 | 22.89 | 23.00 | 22.59 | 22.78 | 360,994 | +0.16(+0.71%) |
Jul 25, 2011 | 22.68 | 22.78 | 22.27 | 22.62 | 329,908 | +0.00(+0.00%) |
Jul 22, 2011 | 22.39 | 22.74 | 22.36 | 22.62 | 644,172 | -0.79(-3.37%) |
Jul 21, 2011 | 23.63 | 23.67 | 23.35 | 23.41 | 276,129 | -0.04(-0.17%) |
Jul 20, 2011 | 23.62 | 24.00 | 23.39 | 23.45 | 277,388 | -0.11(-0.47%) |
Jul 19, 2011 | 23.45 | 23.98 | 23.43 | 23.56 | 301,139 | +0.34(+1.46%) |
Jul 18, 2011 | 23.03 | 23.22 | 22.87 | 23.22 | 417,194 | +0.05(+0.22%) |
Jul 15, 2011 | 23.29 | 23.39 | 23.02 | 23.17 | 322,689 | -0.18(-0.77%) |
Jul 14, 2011 | 23.76 | 23.84 | 23.25 | 23.35 | 272,521 | -0.22(-0.93%) |
Jul 13, 2011 | 23.95 | 24.13 | 23.52 | 23.57 | 210,645 | -0.30(-1.26%) |
Jul 12, 2011 | 23.14 | 23.98 | 23.11 | 23.87 | 362,334 | +0.70(+3.02%) |
Jul 11, 2011 | 23.71 | 23.76 | 23.04 | 23.17 | 304,111 | -0.73(-3.05%) |
Jul 08, 2011 | 23.97 | 23.98 | 23.41 | 23.90 | 269,381 | -0.30(-1.24%) |
Jul 07, 2011 | 24.28 | 24.59 | 24.17 | 24.20 | 219,487 | +0.11(+0.46%) |
Jul 06, 2011 | 23.85 | 24.12 | 23.71 | 24.09 | 297,585 | +0.23(+0.96%) |
Jul 05, 2011 | 24.45 | 24.61 | 23.82 | 23.86 | 529,077 | -1.71(-6.69%) |
Jul 01, 2011 | 24.63 | 25.63 | 24.40 | 25.57 | 369,909 | +0.92(+3.73%) |
Jun 30, 2011 | 23.94 | 24.74 | 23.69 | 24.65 | 406,311 | +0.94(+3.96%) |
Jun 29, 2011 | 23.23 | 23.93 | 23.06 | 23.71 | 529,517 | +0.85(+3.72%) |
Jun 28, 2011 | 22.57 | 22.86 | 22.44 | 22.86 | 350,320 | +0.35(+1.55%) |
Jun 27, 2011 | 22.33 | 22.60 | 22.32 | 22.51 | 137,857 | +0.18(+0.81%) |
Jun 24, 2011 | 22.56 | 22.67 | 22.27 | 22.33 | 169,831 | -0.24(-1.06%) |
Jun 23, 2011 | 22.45 | 22.61 | 22.35 | 22.57 | 264,538 | -0.11(-0.49%) |
Jun 22, 2011 | 22.38 | 22.79 | 22.26 | 22.68 | 211,562 | +0.23(+1.02%) |
Jun 21, 2011 | 22.29 | 22.51 | 22.24 | 22.45 | 197,782 | +0.27(+1.22%) |
Jun 20, 2011 | 22.03 | 22.18 | 22.03 | 22.18 | 137,949 | +0.27(+1.23%) |
Jun 17, 2011 | 22.15 | 22.27 | 21.88 | 21.91 | 279,587 | -0.13(-0.59%) |
Jun 16, 2011 | 22.10 | 22.11 | 21.91 | 22.04 | 175,331 | -0.22(-0.99%) |
Jun 15, 2011 | 22.34 | 22.57 | 22.09 | 22.26 | 216,337 | -0.29(-1.29%) |
Jun 14, 2011 | 22.59 | 22.72 | 22.49 | 22.55 | 246,400 | +0.09(+0.40%) |
Jun 13, 2011 | 22.55 | 22.73 | 22.37 | 22.46 | 197,777 | -0.18(-0.80%) |
Jun 10, 2011 | 22.67 | 22.84 | 22.49 | 22.64 | 236,607 | -0.13(-0.57%) |
Jun 09, 2011 | 22.82 | 22.89 | 22.50 | 22.77 | 370,971 | -0.06(-0.26%) |
Jun 08, 2011 | 22.77 | 22.98 | 22.75 | 22.83 | 230,148 | -0.09(-0.39%) |
Jun 07, 2011 | 22.99 | 23.20 | 22.84 | 22.92 | 291,391 | +0.00(+0.00%) |
Jun 06, 2011 | 23.05 | 23.19 | 22.77 | 22.92 | 338,093 | -0.18(-0.78%) |
Jun 03, 2011 | 22.88 | 23.23 | 22.68 | 23.10 | 348,148 | +1.85(+8.71%) |
May 24, 2011 | 20.99 | 21.30 | 20.99 | 21.25 | 232,454 | +0.33(+1.58%) |
May 23, 2011 | 21.15 | 21.20 | 20.72 | 20.92 | 137,848 | -0.47(-2.20%) |
May 20, 2011 | 21.37 | 21.53 | 21.22 | 21.39 | 135,587 | -0.11(-0.51%) |
May 19, 2011 | 21.31 | 21.52 | 21.19 | 21.50 | 138,358 | +0.26(+1.22%) |
May 18, 2011 | 21.30 | 21.37 | 21.16 | 21.24 | 108,376 | -0.01(-0.05%) |
May 17, 2011 | 21.00 | 21.34 | 20.82 | 21.25 | 171,964 | +0.17(+0.81%) |
May 16, 2011 | 21.17 | 21.43 | 21.02 | 21.08 | 147,012 | -0.31(-1.45%) |
May 13, 2011 | 21.65 | 21.65 | 21.31 | 21.39 | 241,562 | -0.24(-1.11%) |
May 12, 2011 | 21.54 | 21.70 | 21.20 | 21.63 | 274,499 | -0.02(-0.09%) |
May 11, 2011 | 21.63 | 21.91 | 21.45 | 21.65 | 265,108 | -0.05(-0.23%) |
May 10, 2011 | 21.32 | 21.73 | 21.31 | 21.70 | 258,683 | +0.43(+2.02%) |
May 09, 2011 | 20.75 | 21.30 | 20.70 | 21.27 | 220,257 | +0.52(+2.51%) |
May 06, 2011 | 20.76 | 21.00 | 20.61 | 20.75 | 246,376 | +0.18(+0.88%) |
May 05, 2011 | 20.81 | 20.86 | 20.42 | 20.57 | 352,576 | -0.49(-2.33%) |
May 04, 2011 | 21.40 | 21.44 | 20.94 | 21.06 | 172,462 | -0.33(-1.54%) |
May 03, 2011 | 21.69 | 21.86 | 21.22 | 21.39 | 282,323 | -0.38(-1.75%) |