Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.95 | 19.00 | 18.79 | 18.80 | 2,377,431 | -0.12(-0.61%) |
Dec 29, 2011 | 18.69 | 18.93 | 18.68 | 18.92 | 2,202,445 | +0.30(+1.60%) |
Dec 28, 2011 | 18.76 | 18.86 | 18.62 | 18.62 | 1,744,756 | -0.18(-0.95%) |
Dec 27, 2011 | 18.70 | 18.83 | 18.67 | 18.80 | 1,292,086 | +0.13(+0.68%) |
Dec 23, 2011 | 18.58 | 18.79 | 18.55 | 18.67 | 1,523,565 | +0.10(+0.53%) |
Dec 21, 2011 | 18.21 | 18.64 | 18.17 | 18.57 | 4,589,246 | +0.42(+2.30%) |
Dec 20, 2011 | 17.76 | 18.17 | 17.76 | 18.16 | 4,312,493 | +0.52(+2.97%) |
Dec 19, 2011 | 17.96 | 18.03 | 17.59 | 17.63 | 3,907,398 | -0.26(-1.48%) |
Dec 16, 2011 | 17.97 | 18.09 | 17.84 | 17.90 | 7,796,465 | +0.03(+0.15%) |
Dec 15, 2011 | 17.77 | 17.96 | 17.74 | 17.87 | 3,741,161 | +0.28(+1.60%) |
Dec 14, 2011 | 17.87 | 17.94 | 17.56 | 17.59 | 4,874,257 | -0.28(-1.57%) |
Dec 13, 2011 | 17.67 | 18.07 | 17.67 | 17.87 | 4,143,121 | +0.27(+1.56%) |
Dec 12, 2011 | 17.74 | 17.76 | 17.45 | 17.60 | 3,145,135 | -0.20(-1.10%) |
Dec 09, 2011 | 17.73 | 17.85 | 17.61 | 17.79 | 3,566,743 | +0.18(+1.00%) |
Dec 08, 2011 | 17.90 | 17.90 | 17.59 | 17.62 | 3,389,009 | -0.35(-1.92%) |
Dec 07, 2011 | 18.05 | 18.05 | 17.90 | 17.96 | 3,274,146 | -0.19(-1.03%) |
Dec 06, 2011 | 18.10 | 18.23 | 18.03 | 18.15 | 2,374,148 | +0.09(+0.51%) |
Dec 05, 2011 | 18.19 | 18.19 | 17.94 | 18.06 | 3,239,326 | +0.13(+0.74%) |
Dec 02, 2011 | 18.09 | 18.18 | 17.92 | 17.92 | 2,721,363 | -0.09(-0.51%) |
Dec 01, 2011 | 18.03 | 18.16 | 17.96 | 18.02 | 3,041,422 | +0.00(+0.00%) |
Nov 30, 2011 | 17.90 | 18.02 | 17.83 | 18.02 | 3,608,120 | +0.52(+2.96%) |
Nov 29, 2011 | 17.47 | 17.57 | 17.40 | 17.50 | 3,807,252 | +0.10(+0.58%) |
Nov 28, 2011 | 17.47 | 17.60 | 17.30 | 17.40 | 2,467,946 | +0.16(+0.94%) |
Nov 25, 2011 | 17.20 | 17.37 | 17.20 | 17.23 | 885,986 | +0.04(+0.26%) |
Nov 23, 2011 | 17.32 | 17.32 | 17.12 | 17.19 | 3,181,809 | -0.25(-1.46%) |
Nov 22, 2011 | 17.64 | 17.64 | 17.41 | 17.44 | 2,690,171 | -0.19(-1.09%) |
Nov 21, 2011 | 17.87 | 17.87 | 17.49 | 17.64 | 2,696,115 | -0.38(-2.09%) |
Nov 18, 2011 | 17.80 | 18.10 | 17.80 | 18.01 | 3,758,529 | +0.32(+1.80%) |
Nov 17, 2011 | 17.77 | 17.89 | 17.54 | 17.69 | 3,336,765 | -0.13(-0.70%) |
Nov 16, 2011 | 17.91 | 18.10 | 17.81 | 17.82 | 2,431,937 | -0.24(-1.31%) |
Nov 15, 2011 | 18.05 | 18.13 | 17.96 | 18.06 | 2,054,195 | +0.01(+0.07%) |
Nov 14, 2011 | 18.21 | 18.21 | 18.01 | 18.04 | 1,772,515 | -0.24(-1.31%) |
Nov 11, 2011 | 18.13 | 18.29 | 18.13 | 18.28 | 2,194,094 | +0.31(+1.75%) |
Nov 10, 2011 | 18.08 | 18.16 | 17.86 | 17.97 | 3,148,258 | +0.09(+0.51%) |
Nov 09, 2011 | 18.12 | 18.18 | 17.84 | 17.88 | 4,391,642 | -0.53(-2.89%) |
Nov 08, 2011 | 18.24 | 18.42 | 18.16 | 18.41 | 3,693,838 | +0.19(+1.06%) |
Nov 07, 2011 | 18.17 | 18.24 | 18.00 | 18.22 | 3,037,401 | +0.07(+0.37%) |
Nov 04, 2011 | 18.06 | 18.22 | 17.92 | 18.15 | 3,989,694 | +0.02(+0.11%) |
Nov 03, 2011 | 17.66 | 18.28 | 17.66 | 18.13 | 6,854,883 | +0.18(+0.98%) |
Nov 02, 2011 | 17.89 | 18.16 | 17.89 | 17.95 | 5,546,920 | +0.34(+1.92%) |
Nov 01, 2011 | 17.79 | 18.01 | 17.59 | 17.61 | 6,077,555 | -0.59(-3.22%) |
Oct 31, 2011 | 18.21 | 18.43 | 18.19 | 18.20 | 4,520,949 | -0.14(-0.78%) |
Oct 28, 2011 | 18.54 | 18.57 | 18.32 | 18.34 | 4,228,316 | -0.18(-0.95%) |
Oct 27, 2011 | 18.82 | 18.83 | 18.46 | 18.52 | 7,560,414 | +0.16(+0.89%) |
Oct 26, 2011 | 18.45 | 18.48 | 18.18 | 18.36 | 6,100,884 | +0.11(+0.61%) |
Oct 25, 2011 | 18.32 | 18.41 | 18.17 | 18.24 | 2,509,034 | -0.17(-0.94%) |
Oct 24, 2011 | 18.44 | 18.53 | 18.34 | 18.42 | 3,205,540 | -0.05(-0.29%) |
Oct 21, 2011 | 18.27 | 18.47 | 18.26 | 18.47 | 3,158,919 | +0.33(+1.83%) |
Oct 20, 2011 | 18.00 | 18.19 | 17.91 | 18.14 | 3,290,398 | +0.14(+0.75%) |
Oct 19, 2011 | 17.91 | 18.21 | 17.89 | 18.00 | 2,980,321 | +0.07(+0.38%) |
Oct 18, 2011 | 17.75 | 18.01 | 17.57 | 17.93 | 3,586,299 | +0.21(+1.20%) |
Oct 17, 2011 | 17.68 | 17.81 | 17.61 | 17.72 | 3,241,653 | +0.02(+0.11%) |
Oct 14, 2011 | 17.66 | 17.73 | 17.56 | 17.70 | 1,751,238 | +0.17(+0.97%) |
Oct 13, 2011 | 17.40 | 17.59 | 17.20 | 17.53 | 3,804,547 | +0.15(+0.86%) |
Oct 12, 2011 | 17.60 | 17.61 | 17.38 | 17.38 | 2,577,897 | -0.16(-0.89%) |
Oct 11, 2011 | 17.46 | 17.59 | 17.37 | 17.54 | 3,056,240 | -0.07(-0.40%) |
Oct 10, 2011 | 17.53 | 17.61 | 17.44 | 17.61 | 2,734,076 | +0.36(+2.08%) |
Oct 07, 2011 | 17.37 | 17.44 | 17.13 | 17.25 | 3,108,756 | -0.02(-0.14%) |
Oct 06, 2011 | 17.13 | 17.29 | 16.83 | 17.27 | 1,831,110 | +0.33(+1.96%) |
Oct 05, 2011 | 16.98 | 16.98 | 16.67 | 16.94 | 3,933,485 | +0.08(+0.48%) |
Oct 04, 2011 | 16.67 | 16.87 | 16.39 | 16.86 | 4,392,472 | -0.02(-0.10%) |
Oct 03, 2011 | 17.45 | 17.56 | 16.87 | 16.88 | 5,484,360 | -0.57(-3.24%) |
Sep 30, 2011 | 17.28 | 17.73 | 17.24 | 17.44 | 7,239,206 | +0.03(+0.18%) |
Sep 29, 2011 | 17.39 | 17.49 | 17.19 | 17.41 | 3,981,055 | +0.29(+1.72%) |
Sep 28, 2011 | 17.28 | 17.58 | 17.07 | 17.12 | 3,536,174 | -0.16(-0.92%) |
Sep 27, 2011 | 17.33 | 17.48 | 17.18 | 17.28 | 3,663,774 | +0.28(+1.63%) |
Sep 26, 2011 | 17.01 | 17.05 | 16.80 | 17.00 | 3,520,370 | +0.16(+0.98%) |
Sep 23, 2011 | 16.65 | 16.89 | 16.61 | 16.84 | 4,825,961 | +0.15(+0.92%) |
Sep 22, 2011 | 16.89 | 16.93 | 16.49 | 16.68 | 9,155,812 | -0.54(-3.14%) |
Sep 21, 2011 | 17.78 | 17.87 | 17.22 | 17.22 | 4,780,585 | -0.59(-3.33%) |
Sep 20, 2011 | 17.72 | 18.04 | 17.61 | 17.82 | 3,645,006 | +0.18(+1.01%) |
Sep 19, 2011 | 17.63 | 17.71 | 17.55 | 17.64 | 4,906,788 | -0.25(-1.41%) |
Sep 16, 2011 | 17.68 | 17.91 | 17.56 | 17.89 | 5,646,941 | +0.36(+2.03%) |
Sep 15, 2011 | 17.36 | 17.55 | 17.30 | 17.53 | 3,053,166 | +0.26(+1.52%) |
Sep 14, 2011 | 17.17 | 17.43 | 17.02 | 17.27 | 3,550,507 | +0.19(+1.12%) |
Sep 13, 2011 | 16.91 | 17.11 | 16.84 | 17.08 | 3,109,231 | +0.17(+1.01%) |
Sep 12, 2011 | 16.81 | 16.92 | 16.62 | 16.91 | 4,701,057 | +0.03(+0.18%) |
Sep 09, 2011 | 17.20 | 17.20 | 16.78 | 16.88 | 4,035,263 | -0.47(-2.73%) |
Sep 08, 2011 | 17.39 | 17.62 | 17.34 | 17.35 | 3,127,963 | -0.14(-0.81%) |
Sep 07, 2011 | 17.28 | 17.51 | 17.18 | 17.49 | 2,982,121 | +0.44(+2.60%) |
Sep 06, 2011 | 16.70 | 17.07 | 16.70 | 17.05 | 3,632,028 | -0.28(-1.63%) |
Sep 02, 2011 | 17.34 | 17.47 | 17.28 | 17.33 | 3,192,120 | -0.28(-1.58%) |
Sep 01, 2011 | 17.64 | 17.79 | 17.56 | 17.61 | 3,763,382 | -0.01(-0.06%) |
Aug 31, 2011 | 17.55 | 17.67 | 17.52 | 17.62 | 3,266,417 | +0.11(+0.63%) |
Aug 30, 2011 | 17.41 | 17.60 | 17.37 | 17.51 | 3,123,013 | +0.04(+0.23%) |
Aug 29, 2011 | 17.30 | 17.49 | 17.24 | 17.47 | 2,259,298 | +0.35(+2.02%) |
Aug 26, 2011 | 16.75 | 17.23 | 16.53 | 17.12 | 4,649,100 | +0.17(+0.99%) |
Aug 25, 2011 | 17.24 | 17.29 | 16.88 | 16.96 | 4,906,099 | -0.24(-1.40%) |
Aug 24, 2011 | 16.76 | 17.25 | 16.75 | 17.20 | 3,978,895 | +0.40(+2.38%) |
Aug 23, 2011 | 16.35 | 16.80 | 16.27 | 16.80 | 5,107,043 | +0.41(+2.50%) |
Aug 22, 2011 | 16.57 | 16.63 | 16.30 | 16.39 | 4,426,770 | +0.03(+0.18%) |
Aug 19, 2011 | 16.36 | 16.60 | 16.30 | 16.36 | 5,267,562 | -0.18(-1.08%) |
Aug 18, 2011 | 16.46 | 16.59 | 16.24 | 16.54 | 7,600,677 | -0.22(-1.32%) |
Aug 17, 2011 | 16.56 | 16.86 | 16.56 | 16.76 | 5,366,365 | +0.23(+1.38%) |
Aug 16, 2011 | 16.49 | 16.64 | 16.37 | 16.53 | 4,338,474 | -0.07(-0.44%) |
Aug 15, 2011 | 16.16 | 16.63 | 16.11 | 16.60 | 3,596,017 | +0.57(+3.58%) |
Aug 12, 2011 | 16.19 | 16.26 | 15.94 | 16.03 | 4,913,229 | -0.06(-0.40%) |
Aug 11, 2011 | 15.37 | 16.26 | 15.37 | 16.09 | 7,573,914 | +0.76(+4.94%) |
Aug 10, 2011 | 15.75 | 15.78 | 15.32 | 15.34 | 10,869,562 | -0.67(-4.19%) |
Aug 09, 2011 | 16.03 | 16.02 | 15.02 | 16.01 | 8,959,649 | +0.71(+4.65%) |
Aug 08, 2011 | 16.03 | 16.19 | 15.25 | 15.30 | 13,824,632 | -0.97(-5.96%) |
Aug 05, 2011 | 16.24 | 16.37 | 15.81 | 16.27 | 8,119,164 | +0.19(+1.19%) |
Aug 04, 2011 | 16.50 | 16.62 | 16.06 | 16.07 | 5,219,649 | -0.59(-3.56%) |
Aug 03, 2011 | 16.61 | 16.70 | 16.45 | 16.67 | 5,091,175 | +0.01(+0.08%) |
Aug 02, 2011 | 16.83 | 17.02 | 16.64 | 16.65 | 4,911,008 | -0.27(-1.57%) |
Aug 01, 2011 | 17.09 | 17.16 | 16.88 | 16.92 | 3,682,403 | -0.09(-0.51%) |
Jul 29, 2011 | 17.04 | 17.16 | 16.94 | 17.01 | 3,702,280 | -0.12(-0.69%) |
Jul 28, 2011 | 17.21 | 17.27 | 17.09 | 17.12 | 3,684,296 | -0.13(-0.78%) |
Jul 27, 2011 | 17.34 | 17.40 | 17.22 | 17.26 | 3,271,001 | -0.13(-0.73%) |
Jul 26, 2011 | 17.50 | 17.50 | 17.35 | 17.39 | 2,880,728 | -0.08(-0.48%) |
Jul 25, 2011 | 17.40 | 17.55 | 17.37 | 17.47 | 2,299,929 | -0.06(-0.33%) |
Jul 22, 2011 | 17.60 | 17.61 | 17.50 | 17.53 | 3,063,360 | -0.20(-1.14%) |
Jul 21, 2011 | 17.48 | 17.75 | 17.45 | 17.73 | 4,416,511 | +0.32(+1.83%) |
Jul 20, 2011 | 17.39 | 17.49 | 17.36 | 17.41 | 3,122,891 | -0.02(-0.13%) |
Jul 19, 2011 | 17.34 | 17.45 | 17.25 | 17.43 | 2,675,108 | +0.14(+0.80%) |
Jul 18, 2011 | 17.45 | 17.45 | 17.22 | 17.30 | 1,834,975 | -0.18(-1.06%) |
Jul 15, 2011 | 17.46 | 17.50 | 17.37 | 17.48 | 3,957,000 | +0.07(+0.42%) |
Jul 14, 2011 | 17.47 | 17.59 | 17.36 | 17.41 | 3,086,110 | -0.05(-0.31%) |
Jul 13, 2011 | 17.57 | 17.58 | 17.43 | 17.46 | 3,296,333 | -0.06(-0.34%) |
Jul 12, 2011 | 17.40 | 17.60 | 17.38 | 17.52 | 4,094,648 | +0.06(+0.35%) |
Jul 11, 2011 | 17.53 | 17.59 | 17.41 | 17.46 | 2,874,657 | -0.26(-1.48%) |
Jul 08, 2011 | 17.70 | 17.76 | 17.58 | 17.72 | 3,096,179 | -0.12(-0.68%) |
Jul 07, 2011 | 17.98 | 18.01 | 17.83 | 17.84 | 3,449,874 | -0.02(-0.11%) |
Jul 06, 2011 | 17.79 | 17.89 | 17.73 | 17.86 | 2,062,020 | +0.07(+0.40%) |
Jul 05, 2011 | 17.99 | 17.99 | 17.78 | 17.79 | 2,079,957 | -0.13(-0.73%) |
Jul 01, 2011 | 17.72 | 17.95 | 17.72 | 17.92 | 2,090,550 | +0.18(+1.02%) |
Jun 30, 2011 | 17.62 | 17.75 | 17.48 | 17.74 | 3,329,569 | +0.19(+1.11%) |
Jun 29, 2011 | 17.54 | 17.58 | 17.44 | 17.55 | 3,170,612 | +0.08(+0.44%) |
Jun 28, 2011 | 17.57 | 17.60 | 17.45 | 17.47 | 3,744,783 | -0.06(-0.36%) |
Jun 27, 2011 | 17.43 | 17.58 | 17.42 | 17.53 | 3,034,663 | +0.12(+0.67%) |
Jun 24, 2011 | 17.45 | 17.58 | 17.37 | 17.42 | 4,874,002 | -0.01(-0.06%) |
Jun 23, 2011 | 17.48 | 17.51 | 17.29 | 17.43 | 3,130,112 | -0.21(-1.18%) |
Jun 22, 2011 | 17.66 | 17.76 | 17.56 | 17.63 | 3,776,762 | -0.03(-0.15%) |
Jun 21, 2011 | 17.83 | 17.88 | 17.63 | 17.66 | 11,532,719 | -0.05(-0.28%) |
Jun 20, 2011 | 17.73 | 17.74 | 17.69 | 17.71 | 2,859,645 | +0.02(+0.11%) |
Jun 17, 2011 | 17.70 | 17.79 | 17.61 | 17.69 | 3,691,393 | +0.13(+0.72%) |
Jun 16, 2011 | 17.50 | 17.68 | 17.47 | 17.56 | 3,004,113 | +0.08(+0.44%) |
Jun 15, 2011 | 17.48 | 17.62 | 17.41 | 17.49 | 3,503,396 | -0.11(-0.62%) |
Jun 14, 2011 | 17.61 | 17.66 | 17.49 | 17.60 | 3,216,674 | +0.08(+0.46%) |
Jun 13, 2011 | 17.25 | 17.54 | 17.25 | 17.52 | 3,599,277 | +0.03(+0.19%) |
Jun 10, 2011 | 17.62 | 17.66 | 17.47 | 17.48 | 2,694,610 | -0.16(-0.89%) |
Jun 09, 2011 | 17.65 | 17.73 | 17.55 | 17.64 | 2,647,789 | +0.04(+0.25%) |
Jun 08, 2011 | 17.59 | 17.65 | 17.51 | 17.60 | 3,820,070 | +0.02(+0.11%) |
Jun 07, 2011 | 17.64 | 17.68 | 17.55 | 17.58 | 5,597,874 | -0.03(-0.15%) |
Jun 06, 2011 | 17.69 | 17.70 | 17.55 | 17.60 | 2,997,373 | -0.12(-0.69%) |
Jun 03, 2011 | 17.87 | 17.86 | 17.60 | 17.73 | 3,874,375 | -0.46(-2.52%) |
May 24, 2011 | 18.22 | 18.24 | 18.12 | 18.19 | 2,954,058 | -0.02(-0.09%) |
May 23, 2011 | 18.24 | 18.33 | 18.16 | 18.20 | 3,398,700 | -0.20(-1.10%) |
May 20, 2011 | 18.28 | 18.48 | 18.22 | 18.41 | 4,852,094 | +0.10(+0.54%) |
May 19, 2011 | 18.32 | 18.40 | 18.25 | 18.31 | 4,366,424 | +0.06(+0.31%) |
May 18, 2011 | 18.30 | 18.30 | 18.15 | 18.25 | 3,039,851 | -0.02(-0.11%) |
May 17, 2011 | 18.25 | 18.36 | 18.22 | 18.27 | 3,363,482 | -0.02(-0.09%) |
May 16, 2011 | 18.29 | 18.36 | 18.21 | 18.29 | 2,785,107 | -0.04(-0.20%) |
May 13, 2011 | 18.37 | 18.44 | 18.16 | 18.32 | 2,273,514 | -0.02(-0.13%) |
May 12, 2011 | 18.25 | 18.36 | 18.18 | 18.35 | 3,101,612 | +0.06(+0.35%) |
May 11, 2011 | 18.38 | 18.41 | 18.16 | 18.28 | 2,470,756 | -0.13(-0.72%) |
May 10, 2011 | 18.35 | 18.61 | 18.35 | 18.42 | 4,060,876 | +0.12(+0.67%) |
May 09, 2011 | 18.17 | 18.31 | 18.06 | 18.29 | 2,816,391 | +0.05(+0.29%) |
May 06, 2011 | 18.24 | 18.40 | 18.14 | 18.24 | 2,767,103 | +0.17(+0.92%) |
May 05, 2011 | 18.16 | 18.24 | 17.97 | 18.07 | 2,896,965 | -0.14(-0.77%) |
May 04, 2011 | 18.43 | 18.45 | 18.17 | 18.21 | 4,770,921 | -0.24(-1.30%) |
May 03, 2011 | 18.27 | 18.58 | 18.22 | 18.45 | 4,583,400 | +0.10(+0.54%) |
May 02, 2011 | 18.35 | 18.37 | 18.33 | 18.35 | 2,713,330 | +0.03(+0.18%) |
Apr 29, 2011 | 18.31 | 18.34 | 18.22 | 18.32 | 3,213,374 | -0.00(-0.02%) |
Apr 28, 2011 | 18.21 | 18.36 | 18.13 | 18.32 | 2,295,596 | +0.07(+0.40%) |
Apr 27, 2011 | 18.09 | 18.28 | 18.06 | 18.25 | 2,038,873 | +0.19(+1.05%) |
Apr 26, 2011 | 17.95 | 18.09 | 17.91 | 18.06 | 1,749,278 | +0.14(+0.76%) |
Apr 25, 2011 | 17.79 | 17.92 | 17.76 | 17.92 | 2,121,616 | +0.15(+0.86%) |
Apr 21, 2011 | 17.80 | 17.84 | 17.72 | 17.77 | 2,233,411 | -0.01(-0.04%) |
Apr 20, 2011 | 17.79 | 17.87 | 17.74 | 17.78 | 2,630,022 | +0.17(+0.96%) |
Apr 19, 2011 | 17.74 | 17.75 | 17.48 | 17.61 | 3,324,775 | -0.08(-0.43%) |
Apr 18, 2011 | 17.73 | 17.82 | 17.63 | 17.68 | 2,724,928 | -0.19(-1.08%) |
Apr 15, 2011 | 17.63 | 17.95 | 17.60 | 17.88 | 4,063,454 | +0.32(+1.82%) |
Apr 14, 2011 | 17.37 | 17.59 | 17.33 | 17.56 | 2,191,348 | +0.11(+0.65%) |
Apr 13, 2011 | 17.50 | 17.60 | 17.43 | 17.45 | 3,040,101 | -0.03(-0.19%) |
Apr 12, 2011 | 17.57 | 17.63 | 17.35 | 17.48 | 2,632,010 | -0.14(-0.81%) |
Apr 11, 2011 | 17.75 | 17.83 | 17.56 | 17.62 | 2,516,597 | -0.15(-0.86%) |
Apr 08, 2011 | 17.86 | 17.89 | 17.69 | 17.77 | 2,118,500 | +0.00(+0.02%) |
Apr 07, 2011 | 17.96 | 17.96 | 17.71 | 17.77 | 3,268,563 | -0.22(-1.20%) |
Apr 06, 2011 | 17.91 | 18.07 | 17.91 | 17.99 | 2,219,561 | +0.12(+0.67%) |
Apr 05, 2011 | 17.89 | 17.98 | 17.83 | 17.87 | 3,049,792 | -0.06(-0.32%) |
Apr 04, 2011 | 17.89 | 17.93 | 17.75 | 17.92 | 3,151,195 | +0.03(+0.19%) |
Apr 01, 2011 | 17.83 | 17.94 | 17.81 | 17.89 | 2,473,129 | +0.10(+0.58%) |
Mar 31, 2011 | 17.84 | 17.89 | 17.75 | 17.79 | 3,871,187 | -0.08(-0.47%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 4,005,645 | +0.33(+1.86%) |
Mar 29, 2011 | 17.41 | 17.54 | 17.33 | 17.54 | 4,282,710 | +0.13(+0.74%) |
Mar 28, 2011 | 17.45 | 17.59 | 17.41 | 17.41 | 3,780,220 | -0.04(-0.21%) |
Mar 25, 2011 | 17.47 | 17.54 | 17.42 | 17.45 | 2,772,451 | +0.01(+0.06%) |
Mar 24, 2011 | 17.43 | 17.48 | 17.27 | 17.44 | 4,733,962 | +0.14(+0.81%) |
Mar 23, 2011 | 17.55 | 17.79 | 17.30 | 17.30 | 9,384,261 | -0.11(-0.65%) |
Mar 22, 2011 | 17.40 | 17.56 | 17.38 | 17.41 | 4,077,244 | +0.05(+0.29%) |
Mar 21, 2011 | 17.37 | 17.42 | 17.34 | 17.37 | 3,349,228 | +0.28(+1.62%) |
Mar 18, 2011 | 17.25 | 17.43 | 17.02 | 17.09 | 6,192,734 | +0.05(+0.29%) |
Mar 17, 2011 | 17.04 | 17.09 | 16.84 | 17.04 | 4,702,555 | +0.22(+1.32%) |
Mar 16, 2011 | 17.10 | 17.16 | 16.73 | 16.82 | 9,053,138 | -0.29(-1.71%) |
Mar 15, 2011 | 17.07 | 17.46 | 17.05 | 17.11 | 9,000,428 | -0.35(-2.00%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.42 | 17.46 | 4,891,309 | -0.25(-1.41%) |
Mar 11, 2011 | 17.61 | 17.75 | 17.59 | 17.71 | 3,379,619 | +0.10(+0.56%) |
Mar 10, 2011 | 17.68 | 17.74 | 17.59 | 17.61 | 3,833,322 | -0.20(-1.13%) |
Mar 09, 2011 | 17.80 | 17.84 | 17.71 | 17.81 | 4,129,805 | +0.01(+0.07%) |
Mar 08, 2011 | 17.71 | 17.93 | 17.69 | 17.80 | 4,957,134 | +0.14(+0.80%) |
Mar 07, 2011 | 17.70 | 17.88 | 17.62 | 17.66 | 7,384,203 | -0.01(-0.07%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.46 | 17.67 | 7,223,637 | -0.04(-0.21%) |
Mar 03, 2011 | 17.65 | 17.74 | 17.59 | 17.71 | 6,254,032 | +0.15(+0.86%) |
Mar 02, 2011 | 17.53 | 17.62 | 17.47 | 17.55 | 4,283,395 | +0.07(+0.38%) |
Mar 01, 2011 | 17.57 | 17.72 | 17.48 | 17.49 | 8,607,832 | -0.05(-0.26%) |
Feb 28, 2011 | 17.37 | 17.65 | 17.30 | 17.53 | 8,027,241 | -0.07(-0.37%) |
Feb 25, 2011 | 17.48 | 17.66 | 17.46 | 17.60 | 3,789,753 | +0.15(+0.85%) |
Feb 24, 2011 | 17.46 | 17.52 | 17.34 | 17.45 | 6,440,646 | +0.05(+0.28%) |
Feb 23, 2011 | 17.60 | 17.60 | 17.40 | 17.40 | 6,781,184 | -0.16(-0.92%) |
Feb 22, 2011 | 17.37 | 17.57 | 17.31 | 17.56 | 5,702,074 | +0.01(+0.04%) |
Feb 18, 2011 | 17.48 | 17.56 | 17.45 | 17.56 | 5,707,618 | +0.11(+0.62%) |
Feb 17, 2011 | 17.52 | 17.64 | 17.42 | 17.45 | 7,426,747 | -0.12(-0.68%) |
Feb 16, 2011 | 17.47 | 17.62 | 17.46 | 17.57 | 3,347,257 | +0.06(+0.32%) |
Feb 15, 2011 | 17.42 | 17.57 | 17.40 | 17.51 | 2,922,503 | +0.02(+0.13%) |
Feb 14, 2011 | 17.48 | 17.50 | 17.33 | 17.49 | 2,627,991 | -0.06(-0.34%) |
Feb 11, 2011 | 17.47 | 17.60 | 17.41 | 17.55 | 4,636,420 | -0.03(-0.15%) |
Feb 10, 2011 | 17.49 | 17.61 | 17.49 | 17.57 | 2,439,962 | -0.02(-0.09%) |
Feb 09, 2011 | 17.58 | 17.60 | 17.46 | 17.59 | 3,271,134 | +0.01(+0.06%) |
Feb 08, 2011 | 17.43 | 17.59 | 17.37 | 17.58 | 5,295,717 | +0.18(+1.04%) |
Feb 07, 2011 | 17.24 | 17.40 | 17.20 | 17.40 | 3,710,925 | +0.23(+1.34%) |
Feb 04, 2011 | 17.14 | 17.22 | 17.03 | 17.17 | 4,615,017 | -0.20(-1.16%) |
Feb 03, 2011 | 17.28 | 17.40 | 17.10 | 17.37 | 8,050,948 | +0.06(+0.32%) |
Feb 02, 2011 | 17.32 | 17.46 | 17.30 | 17.31 | 2,832,464 | -0.12(-0.66%) |
Feb 01, 2011 | 17.19 | 17.44 | 17.15 | 17.43 | 5,160,314 | +0.28(+1.61%) |
Jan 31, 2011 | 17.11 | 17.20 | 17.06 | 17.15 | 5,456,845 | +0.07(+0.39%) |
Jan 28, 2011 | 17.21 | 17.28 | 17.06 | 17.09 | 4,754,892 | -0.15(-0.88%) |
Jan 27, 2011 | 17.27 | 17.30 | 17.13 | 17.24 | 5,283,279 | -0.04(-0.23%) |
Jan 26, 2011 | 17.29 | 17.40 | 17.21 | 17.28 | 4,506,029 | -0.04(-0.25%) |
Jan 25, 2011 | 17.33 | 17.41 | 17.21 | 17.32 | 3,472,095 | -0.01(-0.04%) |
Jan 24, 2011 | 17.23 | 17.39 | 17.23 | 17.33 | 3,040,756 | +0.06(+0.32%) |
Jan 21, 2011 | 17.32 | 17.36 | 17.21 | 17.27 | 7,908,326 | +0.04(+0.25%) |
Jan 20, 2011 | 17.11 | 17.38 | 17.04 | 17.23 | 6,181,449 | +0.12(+0.69%) |
Jan 19, 2011 | 17.18 | 17.21 | 17.05 | 17.11 | 3,585,112 | -0.05(-0.27%) |
Jan 18, 2011 | 17.29 | 17.29 | 17.05 | 17.16 | 4,183,897 | -0.09(-0.52%) |
Jan 14, 2011 | 17.09 | 17.24 | 17.08 | 17.24 | 2,750,318 | +0.13(+0.75%) |
Jan 13, 2011 | 17.07 | 17.17 | 17.00 | 17.12 | 2,370,800 | +0.02(+0.12%) |
Jan 12, 2011 | 17.10 | 17.17 | 17.05 | 17.10 | 2,591,239 | +0.07(+0.39%) |
Jan 11, 2011 | 17.04 | 17.08 | 16.94 | 17.03 | 2,639,590 | +0.05(+0.29%) |
Jan 10, 2011 | 16.98 | 16.99 | 16.86 | 16.98 | 3,463,027 | -0.03(-0.19%) |
Jan 07, 2011 | 17.05 | 17.12 | 16.96 | 17.01 | 3,866,155 | -0.04(-0.23%) |
Jan 06, 2011 | 17.04 | 17.13 | 16.99 | 17.05 | 3,966,697 | -0.04(-0.25%) |
Jan 05, 2011 | 17.14 | 17.24 | 17.03 | 17.10 | 5,786,145 | -0.19(-1.09%) |
Jan 04, 2011 | 17.34 | 17.43 | 17.18 | 17.28 | 6,132,053 | +0.00(+0.02%) |