Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.07 | 20.07 | 19.88 | 19.88 | 14,248 | -0.06(-0.28%) |
Feb 28, 2012 | 19.95 | 20.11 | 19.91 | 19.94 | 22,835 | -0.07(-0.35%) |
Feb 27, 2012 | 19.79 | 20.04 | 19.79 | 20.01 | 1,057 | +0.08(+0.39%) |
Feb 24, 2012 | 19.92 | 19.94 | 19.92 | 19.93 | 1,612 | -0.21(-1.03%) |
Feb 23, 2012 | 19.69 | 20.14 | 19.68 | 20.14 | 50,151 | +0.37(+1.89%) |
Feb 22, 2012 | 20.37 | 20.37 | 19.71 | 19.76 | 320,652 | -0.36(-1.81%) |
Feb 21, 2012 | 20.36 | 20.36 | 20.11 | 20.13 | 3,596 | -0.14(-0.68%) |
Feb 17, 2012 | 20.20 | 20.36 | 20.20 | 20.27 | 1,971 | +0.14(+0.69%) |
Feb 16, 2012 | 19.79 | 20.13 | 19.78 | 20.13 | 895 | +0.34(+1.72%) |
Feb 15, 2012 | 20.02 | 20.02 | 19.79 | 19.79 | 2,110 | +0.11(+0.54%) |
Feb 14, 2012 | 19.86 | 19.86 | 19.68 | 19.68 | 3,576 | -0.24(-1.22%) |
Feb 13, 2012 | 19.81 | 19.96 | 19.81 | 19.93 | 5,040 | +0.19(+0.95%) |
Feb 10, 2012 | 19.77 | 19.77 | 19.65 | 19.74 | 2,416 | -0.27(-1.35%) |
Feb 09, 2012 | 20.05 | 20.05 | 19.96 | 20.01 | 7,342 | -0.01(-0.04%) |
Feb 08, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 133 | -0.06(-0.29%) |
Feb 07, 2012 | 20.09 | 20.09 | 20.07 | 20.07 | 372 | +0.03(+0.17%) |
Feb 06, 2012 | 20.21 | 20.21 | 20.04 | 20.04 | 1,863 | -0.29(-1.40%) |
Feb 03, 2012 | 20.28 | 20.36 | 20.25 | 20.33 | 3,486 | +0.47(+2.38%) |
Feb 02, 2012 | 20.08 | 20.08 | 19.80 | 19.85 | 1,350 | +0.03(+0.13%) |
Feb 01, 2012 | 19.85 | 19.85 | 19.55 | 19.83 | 6,888 | +0.36(+1.87%) |
Jan 31, 2012 | 19.81 | 19.81 | 19.31 | 19.46 | 5,679 | +0.04(+0.21%) |
Jan 30, 2012 | 19.37 | 19.51 | 19.21 | 19.42 | 2,707 | -0.06(-0.30%) |
Jan 27, 2012 | 19.38 | 19.48 | 19.38 | 19.48 | 832 | +0.19(+1.01%) |
Jan 26, 2012 | 19.55 | 19.55 | 19.25 | 19.29 | 7,075 | -0.62(-3.09%) |
Jan 25, 2012 | 19.65 | 19.90 | 19.65 | 19.90 | 15,283 | +0.30(+1.53%) |
Jan 24, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 246 | -0.15(-0.78%) |
Jan 23, 2012 | 19.80 | 19.81 | 19.72 | 19.76 | 1,544 | -0.10(-0.49%) |
Jan 20, 2012 | 19.75 | 19.91 | 19.64 | 19.85 | 4,067 | +0.22(+1.14%) |
Jan 19, 2012 | 19.67 | 19.76 | 19.63 | 19.63 | 9,068 | -0.08(-0.39%) |
Jan 18, 2012 | 19.70 | 19.72 | 19.70 | 19.71 | 768 | +0.02(+0.12%) |
Jan 17, 2012 | 19.99 | 19.99 | 19.68 | 19.68 | 4,639 | -0.08(-0.41%) |
Jan 13, 2012 | 20.23 | 20.23 | 19.61 | 19.76 | 7,112 | -0.07(-0.37%) |
Jan 12, 2012 | 20.04 | 20.04 | 19.59 | 19.84 | 9,026 | +0.14(+0.70%) |
Jan 11, 2012 | 19.59 | 19.70 | 19.55 | 19.70 | 6,232 | +0.03(+0.15%) |
Jan 10, 2012 | 19.81 | 19.83 | 19.67 | 19.67 | 2,186 | +0.12(+0.64%) |
Jan 09, 2012 | 19.46 | 19.59 | 19.38 | 19.55 | 24,041 | +0.15(+0.80%) |
Jan 06, 2012 | 19.35 | 19.42 | 19.28 | 19.39 | 1,789 | +0.03(+0.17%) |
Jan 05, 2012 | 18.89 | 19.49 | 18.89 | 19.36 | 1,850 | +0.31(+1.62%) |
Jan 04, 2012 | 18.95 | 19.05 | 18.95 | 19.05 | 1,839 | +0.43(+2.31%) |
Dec 30, 2011 | 18.75 | 18.77 | 18.62 | 18.62 | 2,918 | -0.21(-1.10%) |
Dec 29, 2011 | 18.90 | 18.90 | 18.30 | 18.83 | 3,542 | +0.18(+0.97%) |
Dec 28, 2011 | 19.46 | 19.47 | 18.54 | 18.65 | 4,896 | -0.10(-0.55%) |
Dec 23, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.24(+1.32%) |
Dec 21, 2011 | 18.22 | 18.51 | 18.22 | 18.51 | 812 | +0.09(+0.48%) |
Dec 20, 2011 | 18.43 | 18.43 | 18.35 | 18.42 | 1,461 | +0.49(+2.72%) |
Dec 19, 2011 | 18.18 | 18.18 | 17.92 | 17.93 | 1,864 | -0.20(-1.12%) |
Dec 16, 2011 | 18.39 | 18.39 | 18.11 | 18.13 | 1,363 | +0.10(+0.55%) |
Dec 15, 2011 | 18.11 | 18.11 | 17.96 | 18.04 | 2,671 | +0.25(+1.42%) |
Dec 14, 2011 | 17.82 | 17.94 | 17.76 | 17.78 | 9,216 | -0.10(-0.56%) |
Dec 13, 2011 | 18.43 | 18.43 | 17.82 | 17.88 | 4,289 | -0.28(-1.52%) |
Dec 12, 2011 | 18.17 | 18.17 | 18.00 | 18.16 | 1,893 | -0.19(-1.06%) |
Dec 09, 2011 | 18.16 | 18.38 | 18.16 | 18.35 | 1,909 | +0.45(+2.50%) |
Dec 08, 2011 | 18.25 | 18.26 | 17.88 | 17.91 | 3,231 | -0.50(-2.70%) |
Dec 07, 2011 | 18.16 | 18.43 | 18.16 | 18.40 | 1,170 | -0.07(-0.40%) |
Dec 06, 2011 | 18.52 | 18.58 | 18.47 | 18.48 | 2,236 | -0.02(-0.09%) |
Dec 05, 2011 | 18.61 | 18.61 | 18.49 | 18.49 | 1,182 | +0.21(+1.13%) |
Dec 02, 2011 | 18.35 | 18.35 | 18.27 | 18.29 | 3,197 | +0.16(+0.88%) |
Dec 01, 2011 | 18.11 | 18.13 | 18.11 | 18.13 | 2,255 | -0.19(-1.01%) |
Nov 30, 2011 | 17.78 | 18.31 | 17.76 | 18.31 | 7,917 | +1.23(+7.21%) |
Nov 29, 2011 | 17.19 | 17.28 | 17.08 | 17.08 | 7,099 | -0.11(-0.61%) |
Nov 28, 2011 | 17.18 | 17.19 | 17.18 | 17.19 | 1,045 | +0.45(+2.66%) |
Nov 25, 2011 | 16.93 | 16.96 | 16.74 | 16.74 | 5,112 | -0.06(-0.34%) |
Nov 23, 2011 | 16.84 | 16.84 | 16.80 | 16.80 | 601 | -0.55(-3.18%) |
Nov 22, 2011 | 17.30 | 17.41 | 17.30 | 17.35 | 935 | -0.13(-0.75%) |
Nov 21, 2011 | 17.33 | 17.48 | 17.33 | 17.48 | 2,477 | -0.40(-2.22%) |
Nov 18, 2011 | 17.85 | 17.88 | 17.79 | 17.88 | 4,094 | -0.09(-0.52%) |
Nov 16, 2011 | 18.08 | 17.97 | 17.97 | 17.97 | 1,479 | -0.16(-0.91%) |
Nov 15, 2011 | 17.80 | 18.14 | 17.80 | 18.13 | 417 | +0.37(+2.10%) |
Nov 14, 2011 | 17.83 | 17.88 | 17.76 | 17.76 | 727 | -0.51(-2.81%) |
Nov 11, 2011 | 18.18 | 18.28 | 18.18 | 18.28 | 642 | +0.39(+2.19%) |
Nov 10, 2011 | 17.89 | 17.93 | 17.87 | 17.88 | 1,546 | +0.23(+1.30%) |
Nov 09, 2011 | 18.07 | 18.14 | 17.65 | 17.66 | 2,568 | -0.79(-4.31%) |
Nov 08, 2011 | 18.43 | 18.45 | 18.20 | 18.45 | 4,616 | +0.16(+0.89%) |
Nov 07, 2011 | 17.97 | 18.30 | 17.87 | 18.29 | 4,357 | +0.22(+1.19%) |
Nov 04, 2011 | 18.01 | 18.14 | 18.01 | 18.07 | 738 | -0.28(-1.52%) |
Nov 03, 2011 | 17.89 | 18.39 | 17.89 | 18.35 | 1,274 | +0.53(+2.95%) |
Nov 02, 2011 | 17.86 | 17.87 | 17.64 | 17.83 | 1,993 | +0.45(+2.57%) |
Nov 01, 2011 | 17.80 | 17.80 | 17.38 | 17.38 | 828 | -1.05(-5.72%) |
Oct 31, 2011 | 18.35 | 18.43 | 18.35 | 18.43 | 779 | -0.13(-0.70%) |
Oct 28, 2011 | 18.71 | 18.71 | 18.56 | 18.56 | 13,090 | -0.05(-0.24%) |
Oct 27, 2011 | 18.35 | 18.75 | 18.35 | 18.61 | 15,077 | +0.90(+5.06%) |
Oct 26, 2011 | 17.53 | 17.75 | 17.40 | 17.71 | 3,858 | +0.27(+1.53%) |
Oct 25, 2011 | 17.64 | 17.64 | 17.45 | 17.45 | 1,289 | -0.62(-3.41%) |
Oct 24, 2011 | 17.42 | 18.06 | 17.42 | 18.06 | 2,784 | +0.39(+2.20%) |
Oct 21, 2011 | 17.39 | 17.67 | 17.39 | 17.67 | 2,784 | +0.39(+2.24%) |
Oct 20, 2011 | 17.33 | 17.33 | 16.90 | 17.28 | 26,183 | +0.11(+0.62%) |
Oct 19, 2011 | 17.32 | 17.32 | 17.18 | 17.18 | 616 | -0.13(-0.75%) |
Oct 18, 2011 | 17.06 | 17.31 | 17.06 | 17.31 | 1,800 | +0.76(+4.59%) |
Oct 17, 2011 | 16.80 | 16.80 | 16.51 | 16.55 | 1,928 | -0.43(-2.56%) |
Oct 14, 2011 | 17.23 | 17.24 | 16.84 | 16.98 | 4,427 | -0.10(-0.60%) |
Oct 13, 2011 | 16.77 | 17.09 | 16.77 | 17.09 | 748 | -0.23(-1.31%) |
Oct 12, 2011 | 17.19 | 17.38 | 17.19 | 17.31 | 594 | +0.43(+2.53%) |
Oct 11, 2011 | 16.73 | 16.89 | 16.72 | 16.89 | 2,096 | +0.19(+1.17%) |
Oct 10, 2011 | 16.52 | 16.69 | 16.52 | 16.69 | 376 | +0.58(+3.57%) |
Oct 07, 2011 | 16.61 | 16.63 | 16.05 | 16.11 | 3,991 | -0.54(-3.21%) |
Oct 06, 2011 | 16.48 | 16.65 | 16.48 | 16.65 | 616 | +0.43(+2.65%) |
Oct 05, 2011 | 16.05 | 16.22 | 16.05 | 16.22 | 2,014 | +0.35(+2.20%) |
Oct 04, 2011 | 14.89 | 15.87 | 14.89 | 15.87 | 6,214 | +0.81(+5.38%) |
Oct 03, 2011 | 15.60 | 15.72 | 15.06 | 15.06 | 6,303 | -0.51(-3.28%) |
Sep 30, 2011 | 15.83 | 15.92 | 15.57 | 15.57 | 2,382 | -0.48(-2.98%) |
Sep 29, 2011 | 15.96 | 16.05 | 15.72 | 16.05 | 3,147 | +0.55(+3.56%) |
Sep 28, 2011 | 16.20 | 16.20 | 15.50 | 15.50 | 3,834 | -0.52(-3.24%) |
Sep 27, 2011 | 16.25 | 16.42 | 16.00 | 16.02 | 1,732 | +0.09(+0.56%) |
Sep 26, 2011 | 15.65 | 15.93 | 15.65 | 15.93 | 1,258 | +0.52(+3.38%) |
Sep 23, 2011 | 15.39 | 15.44 | 15.39 | 15.41 | 1,371 | +0.14(+0.95%) |
Sep 22, 2011 | 15.07 | 15.36 | 15.07 | 15.26 | 5,103 | -0.27(-1.72%) |
Sep 21, 2011 | 16.11 | 16.26 | 15.53 | 15.53 | 24,360 | -0.85(-5.20%) |
Sep 20, 2011 | 16.68 | 16.71 | 16.38 | 16.38 | 1,669 | -0.30(-1.80%) |
Sep 19, 2011 | 16.60 | 16.68 | 16.58 | 16.68 | 942 | -0.40(-2.33%) |
Sep 16, 2011 | 17.08 | 17.08 | 16.92 | 17.08 | 69,837 | +0.08(+0.47%) |
Sep 15, 2011 | 17.09 | 17.09 | 17.00 | 17.00 | 3,588 | -0.03(-0.17%) |
Sep 14, 2011 | 16.62 | 17.10 | 16.62 | 17.03 | 2,510 | +0.42(+2.52%) |
Sep 13, 2011 | 16.76 | 16.76 | 16.56 | 16.61 | 3,604 | +0.48(+2.98%) |
Sep 12, 2011 | 16.02 | 16.13 | 16.02 | 16.13 | 1,726 | +0.11(+0.70%) |
Sep 09, 2011 | 16.24 | 16.24 | 16.02 | 16.02 | 2,740 | -0.51(-3.07%) |
Sep 08, 2011 | 17.01 | 17.01 | 16.52 | 16.52 | 26,830 | -0.48(-2.84%) |
Sep 07, 2011 | 16.94 | 17.01 | 16.90 | 17.01 | 590 | +0.92(+5.73%) |
Sep 06, 2011 | 16.24 | 16.24 | 15.77 | 16.09 | 32,500 | -0.15(-0.93%) |
Sep 02, 2011 | 16.55 | 16.61 | 16.24 | 16.24 | 1,871 | -0.64(-3.80%) |
Sep 01, 2011 | 17.32 | 17.32 | 16.88 | 16.88 | 2,548 | -0.57(-3.25%) |
Aug 31, 2011 | 17.46 | 17.46 | 17.37 | 17.45 | 6,163 | +0.02(+0.13%) |
Aug 30, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 342 | +0.14(+0.83%) |
Aug 29, 2011 | 17.09 | 17.28 | 17.09 | 17.28 | 27,427 | +0.62(+3.73%) |
Aug 26, 2011 | 16.34 | 16.76 | 16.19 | 16.66 | 8,033 | +0.23(+1.41%) |
Aug 25, 2011 | 17.03 | 17.03 | 16.43 | 16.43 | 2,482 | -0.19(-1.17%) |
Aug 24, 2011 | 16.62 | 16.67 | 16.62 | 16.62 | 5,777 | +0.29(+1.78%) |
Aug 23, 2011 | 15.67 | 16.33 | 15.67 | 16.33 | 1,579 | +0.56(+3.57%) |
Aug 22, 2011 | 15.93 | 15.93 | 15.76 | 15.77 | 1,017 | +0.11(+0.68%) |
Aug 19, 2011 | 15.86 | 16.24 | 15.65 | 15.66 | 5,877 | -0.36(-2.23%) |
Aug 18, 2011 | 16.67 | 16.67 | 16.02 | 16.02 | 6,145 | -0.92(-5.41%) |
Aug 17, 2011 | 16.95 | 16.95 | 16.80 | 16.93 | 1,187 | +0.25(+1.51%) |
Aug 16, 2011 | 16.91 | 16.91 | 16.68 | 16.68 | 2,229 | -0.30(-1.77%) |
Aug 15, 2011 | 16.85 | 16.98 | 16.85 | 16.98 | 6,924 | +0.42(+2.55%) |
Aug 12, 2011 | 16.84 | 16.85 | 16.53 | 16.56 | 3,539 | -0.48(-2.81%) |
Aug 11, 2011 | 16.44 | 17.04 | 16.42 | 17.04 | 10,147 | +0.78(+4.79%) |
Aug 10, 2011 | 17.26 | 17.26 | 16.26 | 16.26 | 4,808 | -1.20(-6.87%) |
Aug 09, 2011 | 16.48 | 17.47 | 16.15 | 17.46 | 6,570 | +0.82(+4.92%) |
Aug 08, 2011 | 17.54 | 17.72 | 16.64 | 16.64 | 13,002 | -1.52(-8.35%) |
Aug 05, 2011 | 18.12 | 18.26 | 18.12 | 18.16 | 1,138 | -0.15(-0.80%) |
Aug 04, 2011 | 18.95 | 18.95 | 18.30 | 18.30 | 3,983 | -0.76(-4.00%) |
Aug 03, 2011 | 18.71 | 19.08 | 18.60 | 19.07 | 9,791 | +0.20(+1.07%) |
Aug 02, 2011 | 19.14 | 19.14 | 18.86 | 18.86 | 3,785 | -0.30(-1.57%) |
Aug 01, 2011 | 19.10 | 19.16 | 19.10 | 19.16 | 1,279 | -0.05(-0.25%) |
Jul 29, 2011 | 19.22 | 19.23 | 19.17 | 19.21 | 3,821 | +0.04(+0.21%) |
Jul 28, 2011 | 19.24 | 19.25 | 19.15 | 19.17 | 3,447 | +0.00(+0.00%) |
Jul 27, 2011 | 19.30 | 19.30 | 19.17 | 19.17 | 1,956 | -0.45(-2.31%) |
Jul 26, 2011 | 19.73 | 19.73 | 19.63 | 19.63 | 840 | -0.22(-1.11%) |
Jul 25, 2011 | 19.75 | 19.91 | 19.75 | 19.85 | 1,134 | -0.14(-0.72%) |
Jul 22, 2011 | 19.99 | 20.01 | 19.99 | 19.99 | 796 | -0.07(-0.36%) |
Jul 21, 2011 | 19.90 | 20.10 | 19.90 | 20.06 | 1,099 | +0.25(+1.27%) |
Jul 20, 2011 | 19.79 | 19.81 | 19.73 | 19.81 | 3,736 | +0.41(+2.09%) |
Jul 19, 2011 | 19.45 | 19.50 | 19.41 | 19.41 | 3,612 | +0.01(+0.04%) |
Jul 18, 2011 | 19.61 | 19.61 | 19.40 | 19.40 | 1,414 | -0.18(-0.91%) |
Jul 15, 2011 | 19.68 | 19.69 | 19.58 | 19.58 | 1,467 | -0.15(-0.78%) |
Jul 14, 2011 | 19.61 | 19.77 | 19.61 | 19.73 | 5,356 | -0.30(-1.50%) |
Jul 13, 2011 | 20.01 | 20.09 | 20.01 | 20.03 | 21,585 | +0.17(+0.86%) |
Jul 12, 2011 | 19.82 | 19.98 | 19.82 | 19.86 | 2,662 | +0.07(+0.34%) |
Jul 11, 2011 | 19.85 | 19.85 | 19.80 | 19.80 | 745 | -0.32(-1.58%) |
Jul 08, 2011 | 20.09 | 20.11 | 20.09 | 20.11 | 932 | -0.19(-0.96%) |
Jul 07, 2011 | 20.32 | 20.37 | 20.31 | 20.31 | 2,707 | +0.27(+1.34%) |
Jul 06, 2011 | 19.96 | 20.05 | 19.94 | 20.04 | 1,023 | +0.11(+0.57%) |
Jul 05, 2011 | 19.96 | 19.96 | 19.93 | 19.93 | 1,722 | -0.11(-0.53%) |
Jul 01, 2011 | 20.02 | 20.08 | 20.02 | 20.03 | 3,019 | +0.21(+1.07%) |
Jun 30, 2011 | 19.64 | 19.82 | 19.64 | 19.82 | 990 | +0.17(+0.86%) |
Jun 29, 2011 | 19.55 | 19.65 | 19.44 | 19.65 | 2,944 | +0.22(+1.11%) |
Jun 28, 2011 | 19.46 | 19.46 | 19.44 | 19.44 | 471 | +0.07(+0.35%) |
Jun 27, 2011 | 19.38 | 19.38 | 19.31 | 19.37 | 2,625 | +0.19(+0.97%) |
Jun 24, 2011 | 19.18 | 19.18 | 19.12 | 19.18 | 598 | -0.07(-0.39%) |
Jun 23, 2011 | 19.20 | 19.26 | 19.15 | 19.26 | 1,516 | -0.25(-1.26%) |
Jun 22, 2011 | 19.56 | 19.56 | 19.50 | 19.50 | 383 | -0.19(-0.96%) |
Jun 21, 2011 | 19.60 | 19.69 | 19.60 | 19.69 | 2,293 | -0.05(-0.25%) |
Jun 20, 2011 | 19.74 | 19.74 | 19.74 | 19.74 | 228 | +0.25(+1.26%) |
Jun 17, 2011 | 19.51 | 19.55 | 19.49 | 19.49 | 701 | +0.14(+0.70%) |
Jun 16, 2011 | 19.29 | 19.36 | 19.29 | 19.36 | 1,498 | +0.32(+1.70%) |
Jun 15, 2011 | 19.22 | 19.22 | 19.03 | 19.03 | 2,062 | -0.25(-1.30%) |
Jun 14, 2011 | 19.40 | 19.40 | 19.29 | 19.29 | 3,289 | +0.15(+0.78%) |
Jun 13, 2011 | 19.05 | 19.19 | 19.02 | 19.14 | 1,837 | +0.03(+0.16%) |
Jun 10, 2011 | 19.08 | 19.11 | 18.82 | 19.11 | 8,797 | -0.08(-0.39%) |
Jun 09, 2011 | 19.18 | 19.18 | 19.18 | 19.18 | 184 | -0.06(-0.29%) |
Jun 08, 2011 | 19.28 | 19.28 | 19.24 | 19.24 | 1,088 | -0.15(-0.79%) |
Jun 07, 2011 | 19.37 | 19.39 | 19.34 | 19.39 | 1,219 | +0.18(+0.92%) |
Jun 06, 2011 | 19.21 | 19.38 | 19.20 | 19.21 | 8,771 | -0.19(-0.96%) |
Jun 03, 2011 | 19.46 | 19.55 | 19.37 | 19.40 | 9,484 | -0.34(-1.73%) |
May 24, 2011 | 19.80 | 19.80 | 19.67 | 19.74 | 1,765 | -0.08(-0.41%) |
May 23, 2011 | 19.95 | 19.98 | 19.82 | 19.82 | 1,643 | -0.29(-1.45%) |
May 20, 2011 | 20.23 | 20.23 | 20.11 | 20.11 | 3,514 | -0.15(-0.72%) |
May 19, 2011 | 20.28 | 20.28 | 20.26 | 20.26 | 1,787 | +0.06(+0.32%) |
May 18, 2011 | 20.14 | 20.23 | 20.14 | 20.19 | 13,121 | +0.04(+0.19%) |
May 17, 2011 | 20.09 | 20.16 | 20.07 | 20.16 | 2,699 | +0.14(+0.71%) |
May 16, 2011 | 19.85 | 20.06 | 19.85 | 20.01 | 1,560 | -0.02(-0.08%) |
May 13, 2011 | 20.33 | 20.33 | 20.01 | 20.03 | 2,082 | -0.32(-1.57%) |
May 12, 2011 | 20.26 | 20.35 | 20.26 | 20.35 | 1,548 | +0.07(+0.36%) |
May 11, 2011 | 20.41 | 20.41 | 20.28 | 20.28 | 14,041 | -0.20(-0.99%) |
May 10, 2011 | 20.37 | 20.48 | 20.37 | 20.48 | 2,753 | +0.27(+1.36%) |
May 09, 2011 | 20.17 | 20.23 | 20.17 | 20.20 | 1,840 | -0.01(-0.04%) |
May 06, 2011 | 20.36 | 20.36 | 20.17 | 20.21 | 8,982 | -0.09(-0.44%) |
May 05, 2011 | 20.31 | 20.42 | 20.30 | 20.30 | 748 | -0.19(-0.91%) |
May 04, 2011 | 20.42 | 20.54 | 20.42 | 20.49 | 1,887 | -0.14(-0.67%) |
May 03, 2011 | 20.58 | 20.62 | 20.52 | 20.62 | 2,231 | +0.01(+0.07%) |
May 02, 2011 | 20.61 | 20.67 | 20.56 | 20.61 | 4,623 | -0.08(-0.38%) |
Apr 29, 2011 | 20.71 | 20.78 | 20.69 | 20.69 | 1,535 | -0.11(-0.51%) |
Apr 28, 2011 | 20.92 | 20.92 | 20.73 | 20.79 | 4,174 | +0.16(+0.76%) |
Apr 27, 2011 | 20.65 | 20.65 | 20.64 | 20.64 | 1,193 | +0.07(+0.34%) |
Apr 26, 2011 | 20.42 | 20.57 | 20.42 | 20.57 | 2,658 | +0.29(+1.44%) |
Apr 25, 2011 | 20.20 | 20.29 | 20.20 | 20.27 | 1,310 | +0.14(+0.69%) |
Apr 21, 2011 | 20.06 | 20.14 | 20.06 | 20.14 | 929 | +0.06(+0.28%) |
Apr 20, 2011 | 20.14 | 20.14 | 20.05 | 20.08 | 1,448 | +0.13(+0.65%) |
Apr 19, 2011 | 19.98 | 19.98 | 19.95 | 19.95 | 336 | -0.15(-0.77%) |
Apr 18, 2011 | 20.09 | 20.11 | 20.05 | 20.11 | 1,257 | -0.18(-0.88%) |
Apr 15, 2011 | 20.14 | 20.33 | 20.14 | 20.28 | 2,588 | +0.15(+0.72%) |
Apr 14, 2011 | 20.05 | 20.19 | 20.05 | 20.14 | 3,722 | -0.01(-0.04%) |
Apr 13, 2011 | 20.27 | 20.28 | 20.15 | 20.15 | 4,694 | -0.19(-0.96%) |
Apr 12, 2011 | 20.40 | 20.44 | 20.34 | 20.34 | 15,077 | -0.08(-0.41%) |
Apr 11, 2011 | 20.57 | 20.57 | 20.42 | 20.42 | 2,520 | -0.08(-0.38%) |
Apr 08, 2011 | 20.82 | 20.82 | 20.50 | 20.50 | 6,479 | -0.31(-1.48%) |
Apr 07, 2011 | 20.78 | 20.81 | 20.78 | 20.81 | 1,379 | -0.10(-0.50%) |
Apr 06, 2011 | 20.84 | 20.92 | 20.78 | 20.92 | 2,991 | +0.33(+1.61%) |
Apr 05, 2011 | 20.93 | 20.93 | 20.58 | 20.58 | 6,779 | -0.08(-0.38%) |
Apr 04, 2011 | 20.58 | 20.66 | 20.58 | 20.66 | 6,702 | +0.15(+0.73%) |
Apr 01, 2011 | 20.55 | 20.55 | 20.51 | 20.51 | 286 | +0.11(+0.53%) |
Mar 31, 2011 | 20.25 | 20.42 | 20.25 | 20.40 | 2,925 | +0.07(+0.34%) |
Mar 30, 2011 | 20.16 | 20.35 | 20.15 | 20.33 | 5,569 | +0.22(+1.09%) |
Mar 29, 2011 | 20.03 | 20.17 | 20.03 | 20.11 | 4,633 | +0.04(+0.20%) |
Mar 28, 2011 | 20.08 | 20.14 | 20.07 | 20.07 | 1,955 | +0.04(+0.20%) |
Mar 25, 2011 | 20.22 | 20.29 | 20.03 | 20.03 | 13,540 | +0.11(+0.53%) |
Mar 24, 2011 | 19.77 | 20.00 | 19.77 | 19.93 | 7,547 | -0.05(-0.24%) |
Mar 23, 2011 | 20.07 | 20.07 | 19.81 | 19.98 | 5,941 | -0.13(-0.65%) |
Mar 22, 2011 | 20.25 | 20.28 | 20.09 | 20.11 | 6,237 | -0.01(-0.04%) |
Mar 21, 2011 | 20.12 | 20.16 | 20.11 | 20.11 | 1,638 | +0.17(+0.83%) |
Mar 18, 2011 | 19.91 | 19.95 | 19.88 | 19.95 | 1,129 | +0.23(+1.17%) |
Mar 17, 2011 | 19.72 | 19.72 | 19.63 | 19.72 | 1,425 | +0.06(+0.31%) |
Mar 16, 2011 | 19.68 | 19.72 | 19.62 | 19.65 | 2,038 | -0.20(-1.00%) |
Mar 15, 2011 | 19.71 | 19.88 | 19.67 | 19.85 | 1,490 | -0.03(-0.13%) |
Mar 14, 2011 | 19.86 | 19.88 | 19.84 | 19.88 | 4,694 | -0.26(-1.28%) |
Mar 11, 2011 | 20.06 | 20.14 | 20.04 | 20.14 | 581 | +0.04(+0.19%) |
Mar 10, 2011 | 20.19 | 20.19 | 20.06 | 20.10 | 4,933 | -0.51(-2.47%) |
Mar 09, 2011 | 20.55 | 20.64 | 20.53 | 20.61 | 2,351 | +0.05(+0.24%) |
Mar 08, 2011 | 20.17 | 20.62 | 20.17 | 20.56 | 5,091 | +0.44(+2.18%) |
Mar 07, 2011 | 20.15 | 20.15 | 20.09 | 20.12 | 750 | -0.04(-0.21%) |
Mar 04, 2011 | 20.37 | 20.37 | 20.15 | 20.16 | 1,700 | -0.30(-1.47%) |
Mar 03, 2011 | 20.28 | 20.51 | 20.28 | 20.46 | 1,581 | +0.33(+1.62%) |
Mar 02, 2011 | 20.15 | 20.18 | 20.04 | 20.14 | 4,301 | -0.03(-0.15%) |