Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.08 | 22.02 | 22.02 | 22.02 | 1,061 | +0.19(+0.88%) |
Mar 29, 2012 | 21.83 | 21.83 | 21.83 | 21.83 | 339 | -0.31(-1.40%) |
Mar 27, 2012 | 22.08 | 22.14 | 22.14 | 22.14 | 2,919 | +0.04(+0.19%) |
Mar 26, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 689 | +0.28(+1.29%) |
Mar 23, 2012 | 21.74 | 21.85 | 21.74 | 21.82 | 6,483 | +0.14(+0.63%) |
Mar 22, 2012 | 21.57 | 21.71 | 21.57 | 21.68 | 5,758 | -0.35(-1.60%) |
Mar 21, 2012 | 21.99 | 22.04 | 21.96 | 22.03 | 22,507 | -0.04(-0.17%) |
Mar 20, 2012 | 22.07 | 22.07 | 22.03 | 22.07 | 2,614 | -0.16(-0.70%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.20 | 22.23 | 1,318 | +0.14(+0.64%) |
Mar 16, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 652 | -0.07(-0.31%) |
Mar 15, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 4,501 | +0.17(+0.79%) |
Mar 14, 2012 | 21.99 | 21.99 | 21.99 | 21.99 | 532 | +0.29(+1.32%) |
Mar 13, 2012 | 21.70 | 21.72 | 21.70 | 21.70 | 6,414 | +0.08(+0.35%) |
Mar 12, 2012 | 21.69 | 21.69 | 21.55 | 21.62 | 63,804 | +0.42(+1.98%) |
Mar 08, 2012 | 21.22 | 21.20 | 21.20 | 21.20 | 1,065 | +0.05(+0.21%) |
Mar 07, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 375 | +0.04(+0.21%) |
Mar 06, 2012 | 21.14 | 21.14 | 21.09 | 21.11 | 1,960 | -0.27(-1.28%) |
Mar 05, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 1,664 | -0.26(-1.21%) |
Mar 02, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 399 | -0.09(-0.40%) |
Mar 01, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 1,105 | +0.27(+1.24%) |
Feb 29, 2012 | 21.65 | 21.65 | 21.47 | 21.47 | 4,813 | -0.18(-0.83%) |
Feb 28, 2012 | 21.60 | 21.73 | 21.56 | 21.65 | 10,172 | -0.06(-0.28%) |
Feb 27, 2012 | 21.47 | 21.74 | 21.47 | 21.71 | 8,470 | -0.04(-0.17%) |
Feb 24, 2012 | 21.71 | 21.80 | 21.67 | 21.75 | 14,791 | +0.02(+0.10%) |
Feb 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 665 | +0.23(+1.07%) |
Feb 22, 2012 | 21.59 | 21.59 | 21.48 | 21.50 | 4,416 | -0.10(-0.45%) |
Feb 21, 2012 | 21.74 | 21.74 | 21.59 | 21.59 | 4,466 | -0.14(-0.66%) |
Feb 17, 2012 | 21.59 | 21.74 | 21.59 | 21.74 | 799 | +0.06(+0.30%) |
Feb 16, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 1,065 | +0.39(+1.83%) |
Feb 15, 2012 | 21.44 | 21.45 | 21.28 | 21.28 | 16,780 | -0.00(-0.02%) |
Feb 14, 2012 | 21.33 | 21.33 | 21.28 | 21.29 | 3,087 | -0.15(-0.68%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 426 | +0.18(+0.83%) |
Feb 10, 2012 | 21.31 | 21.31 | 21.26 | 21.26 | 564 | -0.22(-1.04%) |
Feb 09, 2012 | 21.56 | 21.56 | 21.41 | 21.48 | 1,507 | +0.06(+0.30%) |
Feb 08, 2012 | 21.47 | 21.47 | 21.42 | 21.42 | 633 | -0.02(-0.10%) |
Feb 07, 2012 | 21.34 | 21.49 | 21.32 | 21.44 | 4,797 | +0.08(+0.38%) |
Feb 06, 2012 | 21.36 | 21.40 | 21.36 | 21.36 | 1,867 | -0.11(-0.52%) |
Feb 03, 2012 | 21.38 | 21.47 | 21.33 | 21.47 | 13,603 | +0.36(+1.68%) |
Feb 01, 2012 | 21.05 | 21.11 | 21.11 | 21.11 | 1,065 | +0.53(+2.60%) |
Jan 31, 2012 | 20.57 | 20.58 | 20.57 | 20.58 | 3,510 | -0.19(-0.90%) |
Jan 30, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 532 | +0.06(+0.27%) |
Jan 26, 2012 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.02(+0.08%) |
Jan 25, 2012 | 20.57 | 20.71 | 20.57 | 20.69 | 1,547 | -0.00(-0.01%) |
Jan 24, 2012 | 20.64 | 20.69 | 20.64 | 20.69 | 785 | -0.02(-0.09%) |
Jan 23, 2012 | 20.65 | 20.71 | 20.65 | 20.71 | 1,997 | +0.13(+0.61%) |
Jan 20, 2012 | 20.50 | 20.59 | 20.50 | 20.59 | 13,810 | +0.04(+0.19%) |
Jan 19, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 852 | +0.08(+0.40%) |
Jan 18, 2012 | 20.25 | 20.46 | 20.25 | 20.46 | 3,641 | +0.19(+0.94%) |
Jan 17, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 1,419 | +0.24(+1.19%) |
Jan 13, 2012 | 20.04 | 20.04 | 19.98 | 20.03 | 1,619 | -0.17(-0.83%) |
Jan 12, 2012 | 20.05 | 20.20 | 20.05 | 20.20 | 1,512 | +0.11(+0.56%) |
Jan 10, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 2,929 | +0.19(+0.96%) |
Jan 09, 2012 | 19.87 | 19.90 | 19.87 | 19.90 | 1,395 | +0.07(+0.37%) |
Jan 06, 2012 | 19.75 | 19.83 | 19.72 | 19.83 | 2,695 | +0.05(+0.26%) |
Jan 05, 2012 | 19.81 | 19.81 | 19.75 | 19.77 | 5,620 | +0.11(+0.55%) |
Jan 03, 2012 | 19.68 | 19.66 | 19.66 | 19.66 | 1,331 | +0.18(+0.91%) |
Dec 29, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.02(+0.12%) |
Dec 28, 2011 | 19.54 | 19.54 | 19.47 | 19.47 | 799 | -0.14(-0.71%) |
Dec 27, 2011 | 19.52 | 19.65 | 19.48 | 19.60 | 31,936 | +0.14(+0.73%) |
Dec 23, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 559 | +0.32(+1.69%) |
Dec 21, 2011 | 19.14 | 19.14 | 19.13 | 19.14 | 4,528 | +0.11(+0.57%) |
Dec 20, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 532 | +0.61(+3.31%) |
Dec 19, 2011 | 18.87 | 18.87 | 18.42 | 18.42 | 7,210 | -0.33(-1.79%) |
Dec 16, 2011 | 18.93 | 18.93 | 18.74 | 18.76 | 37,740 | +0.12(+0.65%) |
Dec 15, 2011 | 18.81 | 18.81 | 18.49 | 18.64 | 9,700 | +0.23(+1.26%) |
Dec 14, 2011 | 18.46 | 18.52 | 18.40 | 18.40 | 11,912 | -0.43(-2.30%) |
Dec 13, 2011 | 19.18 | 19.19 | 18.84 | 18.84 | 4,954 | -0.11(-0.59%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.80 | 18.95 | 2,147 | -0.37(-1.91%) |
Dec 09, 2011 | 18.95 | 19.32 | 18.95 | 19.32 | 5,281 | +0.46(+2.41%) |
Dec 08, 2011 | 19.23 | 19.23 | 18.86 | 18.86 | 23,008 | -0.54(-2.81%) |
Dec 07, 2011 | 19.13 | 19.41 | 19.13 | 19.41 | 25,657 | -0.15(-0.74%) |
Dec 05, 2011 | 19.47 | 19.55 | 19.55 | 19.55 | 14,730 | +0.37(+1.90%) |
Dec 02, 2011 | 19.33 | 19.33 | 19.19 | 19.19 | 6,596 | -0.04(-0.19%) |
Dec 01, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 516 | +0.09(+0.49%) |
Nov 30, 2011 | 19.06 | 19.13 | 19.06 | 19.13 | 1,049 | +0.77(+4.17%) |
Nov 29, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 401 | +0.19(+1.03%) |
Nov 28, 2011 | 18.23 | 18.36 | 18.18 | 18.18 | 2,158 | +0.24(+1.35%) |
Nov 23, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 3,213 | -0.34(-1.86%) |
Nov 22, 2011 | 18.34 | 18.34 | 18.28 | 18.28 | 2,359 | -0.17(-0.94%) |
Nov 21, 2011 | 18.41 | 18.45 | 18.28 | 18.45 | 3,267 | -0.83(-4.29%) |
Nov 16, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.45%) |
Nov 15, 2011 | 18.99 | 19.00 | 18.99 | 19.00 | 1,173 | -0.38(-1.97%) |
Nov 11, 2011 | 19.46 | 19.38 | 19.38 | 19.38 | 8,570 | +0.45(+2.39%) |
Nov 10, 2011 | 18.95 | 19.02 | 18.93 | 18.93 | 3,339 | -0.53(-2.72%) |
Nov 08, 2011 | 19.34 | 19.46 | 19.46 | 19.46 | 1,071 | +0.07(+0.35%) |
Nov 04, 2011 | 19.40 | 19.39 | 19.39 | 19.39 | 1,071 | +0.03(+0.13%) |
Nov 03, 2011 | 19.37 | 19.37 | 19.37 | 19.37 | 535 | +0.42(+2.21%) |
Nov 02, 2011 | 18.99 | 18.99 | 18.95 | 18.95 | 1,071 | +0.21(+1.10%) |
Nov 01, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 535 | -0.69(-3.55%) |
Oct 31, 2011 | 19.40 | 19.43 | 19.40 | 19.43 | 2,056 | -0.34(-1.74%) |
Oct 28, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 1,395 | -0.02(-0.11%) |
Oct 27, 2011 | 19.47 | 19.80 | 19.47 | 19.80 | 2,946 | +0.95(+5.05%) |
Oct 26, 2011 | 18.68 | 18.85 | 18.68 | 18.85 | 3,513 | +0.01(+0.04%) |
Oct 25, 2011 | 18.90 | 18.94 | 18.84 | 18.84 | 1,076 | -0.30(-1.57%) |
Oct 24, 2011 | 19.05 | 19.14 | 19.05 | 19.14 | 17,708 | +0.48(+2.58%) |
Oct 21, 2011 | 18.66 | 18.66 | 18.66 | 18.66 | 267 | +0.50(+2.74%) |
Oct 20, 2011 | 18.37 | 18.37 | 17.93 | 18.16 | 4,220 | -0.01(-0.05%) |
Oct 19, 2011 | 18.37 | 18.37 | 18.17 | 18.17 | 4,472 | -0.17(-0.92%) |
Oct 18, 2011 | 17.90 | 18.34 | 17.88 | 18.34 | 30,962 | +0.51(+2.87%) |
Oct 17, 2011 | 17.93 | 17.93 | 17.83 | 17.83 | 1,874 | -0.50(-2.75%) |
Oct 14, 2011 | 18.28 | 18.36 | 18.13 | 18.33 | 13,093 | +0.34(+1.89%) |
Oct 13, 2011 | 17.88 | 18.10 | 17.86 | 17.99 | 6,537 | -0.19(-1.07%) |
Oct 12, 2011 | 17.92 | 18.27 | 17.92 | 18.18 | 538,573 | +0.31(+1.74%) |
Oct 11, 2011 | 17.65 | 17.89 | 17.65 | 17.87 | 7,713 | +0.19(+1.05%) |
Oct 10, 2011 | 17.53 | 17.73 | 17.53 | 17.69 | 38,745 | +0.42(+2.45%) |
Oct 07, 2011 | 17.65 | 17.65 | 17.16 | 17.26 | 14,489 | -0.27(-1.56%) |
Oct 06, 2011 | 17.04 | 17.54 | 17.04 | 17.54 | 29,728 | +0.48(+2.82%) |
Oct 05, 2011 | 16.75 | 17.07 | 16.72 | 17.06 | 27,390 | +0.41(+2.47%) |
Oct 04, 2011 | 16.03 | 16.65 | 16.03 | 16.65 | 2,380 | -0.07(-0.40%) |
Oct 03, 2011 | 16.71 | 16.71 | 16.71 | 16.71 | 2,613 | -0.31(-1.80%) |
Sep 30, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 881 | +0.01(+0.07%) |
Sep 29, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 1,033 | -0.38(-2.21%) |
Sep 28, 2011 | 17.39 | 17.39 | 17.39 | 17.39 | 2,581 | -0.36(-2.02%) |
Sep 27, 2011 | 17.72 | 17.75 | 17.72 | 17.75 | 1,869 | +0.90(+5.32%) |
Sep 23, 2011 | 16.78 | 16.85 | 16.85 | 16.85 | 535 | +0.38(+2.31%) |
Sep 22, 2011 | 16.88 | 16.88 | 16.47 | 16.47 | 6,882 | -1.23(-6.93%) |
Sep 21, 2011 | 18.00 | 18.00 | 17.66 | 17.70 | 8,339 | -0.73(-3.94%) |
Sep 20, 2011 | 18.29 | 18.43 | 18.29 | 18.43 | 2,008 | +0.37(+2.05%) |
Sep 19, 2011 | 18.15 | 18.15 | 18.06 | 18.06 | 1,545 | -0.46(-2.46%) |
Sep 16, 2011 | 18.62 | 18.62 | 18.46 | 18.51 | 1,577 | -0.02(-0.12%) |
Sep 15, 2011 | 18.54 | 18.54 | 18.53 | 18.53 | 578 | +0.22(+1.18%) |
Sep 14, 2011 | 18.16 | 18.32 | 18.16 | 18.32 | 5,777 | +0.28(+1.57%) |
Sep 13, 2011 | 17.97 | 18.09 | 17.92 | 18.04 | 8,031 | +0.46(+2.60%) |
Sep 12, 2011 | 17.50 | 17.58 | 17.50 | 17.58 | 879 | -0.01(-0.07%) |
Sep 09, 2011 | 17.73 | 17.73 | 17.59 | 17.59 | 3,263 | -0.84(-4.55%) |
Sep 08, 2011 | 18.38 | 18.43 | 18.38 | 18.43 | 2,330 | +0.12(+0.63%) |
Sep 07, 2011 | 18.31 | 18.31 | 18.31 | 18.31 | 1,431 | +0.65(+3.68%) |
Sep 06, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 648 | -0.32(-1.76%) |
Sep 02, 2011 | 18.23 | 18.30 | 17.98 | 17.98 | 44,714 | -0.81(-4.31%) |
Sep 01, 2011 | 18.79 | 18.79 | 18.79 | 18.79 | 363 | -0.11(-0.57%) |
Aug 31, 2011 | 18.88 | 18.90 | 18.88 | 18.90 | 559 | +0.00(+0.02%) |
Aug 30, 2011 | 18.72 | 18.89 | 18.67 | 18.89 | 2,252 | +0.29(+1.54%) |
Aug 29, 2011 | 18.67 | 18.67 | 18.61 | 18.61 | 914 | +0.58(+3.20%) |
Aug 26, 2011 | 17.41 | 18.03 | 17.41 | 18.03 | 1,076 | +0.42(+2.36%) |
Aug 25, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 538 | -0.14(-0.82%) |
Aug 24, 2011 | 17.98 | 17.98 | 17.76 | 17.76 | 2,241 | +0.28(+1.59%) |
Aug 23, 2011 | 17.23 | 17.48 | 17.21 | 17.48 | 3,559 | +0.42(+2.46%) |
Aug 22, 2011 | 17.28 | 17.30 | 17.00 | 17.06 | 3,955 | -0.23(-1.31%) |
Aug 19, 2011 | 17.36 | 17.36 | 17.29 | 17.29 | 5,152 | -0.05(-0.28%) |
Aug 18, 2011 | 17.71 | 17.71 | 17.32 | 17.34 | 17,707 | -0.96(-5.22%) |
Aug 17, 2011 | 18.57 | 18.60 | 18.29 | 18.29 | 2,889 | -0.11(-0.59%) |
Aug 15, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 807 | +0.44(+2.44%) |
Aug 12, 2011 | 18.28 | 18.28 | 17.96 | 17.96 | 7,878 | -0.25(-1.35%) |
Aug 11, 2011 | 17.50 | 18.21 | 17.50 | 18.21 | 874 | +1.07(+6.25%) |
Aug 10, 2011 | 17.42 | 17.47 | 17.14 | 17.14 | 4,014 | +0.01(+0.06%) |
Aug 09, 2011 | 17.51 | 17.45 | 16.63 | 17.13 | 8,777 | +0.11(+0.66%) |
Aug 08, 2011 | 17.51 | 17.85 | 16.99 | 17.01 | 17,944 | -1.08(-5.95%) |
Aug 05, 2011 | 18.56 | 18.56 | 18.09 | 18.09 | 50,647 | -0.40(-2.14%) |
Aug 04, 2011 | 19.40 | 19.40 | 18.49 | 18.49 | 18,044 | -1.04(-5.33%) |
Aug 03, 2011 | 19.53 | 19.63 | 19.38 | 19.53 | 5,018 | -0.18(-0.92%) |
Aug 02, 2011 | 20.07 | 20.07 | 19.71 | 19.71 | 5,107 | -0.46(-2.29%) |
Aug 01, 2011 | 20.61 | 20.61 | 20.17 | 20.17 | 3,177 | -0.27(-1.33%) |
Jul 29, 2011 | 20.30 | 20.44 | 20.27 | 20.44 | 1,980 | +0.02(+0.11%) |
Jul 28, 2011 | 20.74 | 20.74 | 20.38 | 20.42 | 43,826 | -0.25(-1.20%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.67 | 20.67 | 5,623 | -0.45(-2.15%) |
Jul 26, 2011 | 21.16 | 21.21 | 21.10 | 21.12 | 10,082 | -0.26(-1.20%) |
Jul 22, 2011 | 21.39 | 21.38 | 21.38 | 21.38 | 807 | +0.58(+2.81%) |
Jul 18, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | -0.24(-1.13%) |
Jul 15, 2011 | 21.04 | 21.07 | 21.03 | 21.03 | 9,958 | +0.04(+0.18%) |
Jul 14, 2011 | 21.06 | 21.07 | 20.97 | 20.99 | 6,223 | -0.44(-2.06%) |
Jul 13, 2011 | 21.24 | 21.44 | 21.24 | 21.44 | 7,098 | +0.22(+1.05%) |
Jul 12, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,345 | -0.26(-1.21%) |
Jul 11, 2011 | 21.46 | 21.47 | 21.44 | 21.47 | 14,056 | -0.24(-1.09%) |
Jul 08, 2011 | 21.63 | 21.71 | 21.61 | 21.71 | 7,437 | -0.17(-0.76%) |
Jul 07, 2011 | 21.84 | 21.88 | 21.84 | 21.88 | 67,830 | +0.22(+1.01%) |
Jul 06, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 465 | +0.07(+0.33%) |
Jul 05, 2011 | 21.66 | 21.66 | 21.56 | 21.59 | 2,911 | +0.03(+0.14%) |
Jul 01, 2011 | 21.49 | 21.55 | 21.49 | 21.55 | 1,684 | +0.25(+1.18%) |
Jun 30, 2011 | 21.16 | 21.33 | 21.16 | 21.30 | 2,042 | +0.27(+1.29%) |
Jun 29, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 4,453 | +0.12(+0.59%) |
Jun 28, 2011 | 20.91 | 20.91 | 20.91 | 20.91 | 271 | +0.23(+1.11%) |
Jun 27, 2011 | 20.68 | 20.68 | 20.68 | 20.68 | 269 | +0.08(+0.38%) |
Jun 24, 2011 | 20.62 | 20.62 | 20.60 | 20.60 | 1,076 | +0.09(+0.45%) |
Jun 23, 2011 | 20.44 | 20.51 | 20.44 | 20.51 | 538 | -0.39(-1.87%) |
Jun 22, 2011 | 20.97 | 20.97 | 20.90 | 20.90 | 3,255 | +0.00(+0.00%) |
Jun 21, 2011 | 20.69 | 20.90 | 20.69 | 20.90 | 3,503 | +0.38(+1.87%) |
Jun 20, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 8,491 | +0.01(+0.04%) |
Jun 17, 2011 | 20.50 | 20.51 | 20.50 | 20.51 | 2,690 | +0.34(+1.67%) |
Jun 16, 2011 | 20.36 | 20.44 | 20.17 | 20.17 | 7,919 | -0.13(-0.66%) |
Jun 15, 2011 | 20.48 | 20.53 | 20.30 | 20.30 | 2,877 | -0.35(-1.70%) |
Jun 14, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 405 | +0.31(+1.51%) |
Jun 10, 2011 | 20.52 | 20.35 | 20.35 | 20.35 | 2,161 | -0.25(-1.22%) |
Jun 09, 2011 | 20.60 | 20.60 | 20.60 | 20.60 | 337 | +0.10(+0.49%) |
Jun 08, 2011 | 20.66 | 20.66 | 20.50 | 20.50 | 4,366 | -0.29(-1.39%) |
Jun 07, 2011 | 20.80 | 20.80 | 20.79 | 20.79 | 4,504 | +0.16(+0.79%) |
Jun 06, 2011 | 20.84 | 20.87 | 20.62 | 20.63 | 7,819 | -0.42(-1.99%) |
Jun 03, 2011 | 20.91 | 21.04 | 20.91 | 21.04 | 1,496 | -0.12(-0.57%) |
May 23, 2011 | 21.24 | 21.16 | 21.16 | 21.16 | 1,891 | -0.34(-1.60%) |
May 20, 2011 | 21.64 | 21.64 | 21.51 | 21.51 | 932 | -0.08(-0.36%) |
May 18, 2011 | 21.57 | 21.58 | 21.58 | 21.58 | 1,080 | +0.37(+1.73%) |
May 17, 2011 | 21.32 | 21.32 | 21.22 | 21.22 | 5,814 | -0.27(-1.27%) |
May 16, 2011 | 21.49 | 21.55 | 21.49 | 21.49 | 1,567 | -0.07(-0.34%) |
May 13, 2011 | 21.80 | 21.81 | 21.57 | 21.57 | 1,175 | -0.11(-0.49%) |
May 12, 2011 | 21.56 | 21.67 | 21.56 | 21.67 | 932 | -0.02(-0.09%) |
May 11, 2011 | 21.86 | 21.86 | 21.61 | 21.69 | 30,540 | -0.31(-1.41%) |
May 10, 2011 | 21.92 | 22.01 | 21.92 | 22.00 | 15,544 | +0.21(+0.96%) |
May 09, 2011 | 21.60 | 21.80 | 21.60 | 21.79 | 60,428 | +0.17(+0.81%) |
May 06, 2011 | 21.76 | 21.86 | 21.53 | 21.62 | 171,584 | +0.07(+0.32%) |
May 05, 2011 | 21.67 | 21.71 | 21.55 | 21.55 | 5,058 | -0.06(-0.28%) |
May 04, 2011 | 21.79 | 21.79 | 21.61 | 21.61 | 1,261 | -0.22(-1.01%) |
May 03, 2011 | 21.94 | 21.94 | 21.83 | 21.83 | 2,572 | -0.27(-1.24%) |
May 02, 2011 | 22.10 | 22.10 | 22.10 | 22.10 | 1,296 | -0.01(-0.07%) |
Apr 28, 2011 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.20(+0.89%) |
Apr 27, 2011 | 21.88 | 21.93 | 21.88 | 21.92 | 4,620 | +0.24(+1.10%) |
Apr 25, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.02(+0.08%) |
Apr 21, 2011 | 21.72 | 21.72 | 21.67 | 21.67 | 5,814 | +0.10(+0.48%) |
Apr 20, 2011 | 21.61 | 21.61 | 21.56 | 21.56 | 1,891 | +0.30(+1.39%) |
Apr 19, 2011 | 21.23 | 21.27 | 21.17 | 21.27 | 3,091 | +0.17(+0.81%) |
Apr 18, 2011 | 21.30 | 21.30 | 21.09 | 21.09 | 1,629 | -0.37(-1.73%) |
Apr 15, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 270 | +0.19(+0.90%) |
Apr 14, 2011 | 21.31 | 21.31 | 21.27 | 21.27 | 1,099 | -0.09(-0.42%) |
Apr 13, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 391 | +0.01(+0.07%) |
Apr 12, 2011 | 21.43 | 21.47 | 21.33 | 21.35 | 4,055 | -0.26(-1.20%) |
Apr 11, 2011 | 21.80 | 21.80 | 21.61 | 21.61 | 1,188 | -0.13(-0.58%) |
Apr 08, 2011 | 21.88 | 21.88 | 21.72 | 21.73 | 1,350 | -0.26(-1.18%) |
Apr 06, 2011 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | -0.01(-0.07%) |
Apr 05, 2011 | 21.93 | 22.09 | 21.93 | 22.01 | 3,293 | +0.11(+0.52%) |
Apr 04, 2011 | 22.00 | 22.00 | 21.89 | 21.89 | 5,452 | +0.00(+0.00%) |