Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.75 | 18.88 | 18.70 | 18.86 | 1,526,420 | +0.11(+0.60%) |
Apr 27, 2012 | 18.81 | 18.81 | 18.68 | 18.75 | 257,654 | -0.01(-0.05%) |
Apr 26, 2012 | 18.69 | 18.81 | 18.58 | 18.76 | 193,853 | -0.06(-0.32%) |
Apr 25, 2012 | 18.84 | 18.93 | 18.76 | 18.82 | 140,241 | +0.12(+0.64%) |
Apr 24, 2012 | 18.49 | 18.75 | 18.49 | 18.70 | 256,960 | +0.27(+1.45%) |
Apr 23, 2012 | 18.43 | 18.48 | 18.35 | 18.43 | 526,083 | -0.16(-0.88%) |
Apr 20, 2012 | 18.56 | 18.68 | 18.56 | 18.60 | 425,431 | +0.09(+0.47%) |
Apr 19, 2012 | 18.65 | 18.76 | 18.44 | 18.51 | 891,888 | -0.11(-0.60%) |
Apr 18, 2012 | 18.78 | 18.78 | 18.60 | 18.62 | 92,928 | -0.21(-1.10%) |
Apr 17, 2012 | 18.75 | 18.88 | 18.71 | 18.83 | 329,550 | +0.21(+1.11%) |
Apr 16, 2012 | 18.74 | 18.78 | 18.58 | 18.62 | 276,415 | -0.03(-0.18%) |
Apr 13, 2012 | 18.81 | 18.84 | 18.65 | 18.66 | 276,997 | -0.23(-1.23%) |
Apr 12, 2012 | 18.76 | 18.96 | 18.76 | 18.89 | 141,031 | +0.16(+0.87%) |
Apr 11, 2012 | 18.56 | 18.74 | 18.56 | 18.72 | 145,258 | +0.29(+1.59%) |
Apr 10, 2012 | 18.72 | 18.81 | 18.41 | 18.43 | 176,574 | -0.37(-1.97%) |
Apr 09, 2012 | 18.88 | 18.89 | 18.72 | 18.80 | 179,191 | -0.20(-1.04%) |
Apr 05, 2012 | 19.08 | 19.08 | 18.95 | 19.00 | 575,761 | -0.03(-0.14%) |
Apr 04, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 1,269,815 | -0.15(-0.76%) |
Apr 03, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 1,159,657 | -0.03(-0.13%) |
Apr 02, 2012 | 19.11 | 19.26 | 19.08 | 19.20 | 1,160,195 | +0.09(+0.45%) |
Mar 30, 2012 | 19.24 | 19.25 | 19.06 | 19.11 | 1,361,738 | -0.03(-0.18%) |
Mar 29, 2012 | 19.05 | 19.15 | 18.84 | 19.15 | 224,438 | +0.04(+0.23%) |
Mar 28, 2012 | 19.15 | 19.26 | 19.03 | 19.10 | 309,451 | -0.15(-0.80%) |
Mar 27, 2012 | 19.46 | 19.50 | 19.26 | 19.26 | 177,274 | -0.23(-1.19%) |
Mar 26, 2012 | 19.51 | 19.51 | 19.37 | 19.49 | 382,243 | +0.18(+0.92%) |
Mar 23, 2012 | 19.39 | 19.39 | 19.25 | 19.31 | 166,599 | -0.04(-0.22%) |
Mar 22, 2012 | 19.43 | 19.52 | 19.35 | 19.36 | 253,602 | -0.18(-0.92%) |
Mar 21, 2012 | 19.47 | 19.57 | 19.45 | 19.54 | 295,194 | +0.07(+0.37%) |
Mar 20, 2012 | 19.37 | 19.48 | 19.34 | 19.46 | 266,487 | -0.04(-0.19%) |
Mar 19, 2012 | 19.37 | 19.57 | 19.35 | 19.50 | 154,050 | +0.10(+0.53%) |
Mar 16, 2012 | 19.38 | 19.42 | 19.26 | 19.40 | 383,414 | +0.06(+0.31%) |
Mar 15, 2012 | 19.22 | 19.35 | 19.18 | 19.34 | 390,449 | +0.17(+0.89%) |
Mar 14, 2012 | 19.32 | 19.36 | 19.14 | 19.17 | 225,101 | -0.20(-1.02%) |
Mar 13, 2012 | 19.30 | 19.36 | 19.20 | 19.36 | 577,339 | +0.16(+0.85%) |
Mar 12, 2012 | 19.28 | 19.28 | 19.17 | 19.20 | 175,882 | -0.06(-0.31%) |
Mar 09, 2012 | 19.06 | 19.27 | 19.06 | 19.26 | 204,793 | +0.22(+1.17%) |
Mar 08, 2012 | 18.99 | 19.11 | 18.91 | 19.04 | 295,705 | +0.14(+0.73%) |
Mar 07, 2012 | 18.76 | 18.94 | 18.76 | 18.90 | 358,169 | +0.16(+0.87%) |
Mar 06, 2012 | 18.79 | 18.91 | 18.68 | 18.74 | 325,545 | -0.29(-1.53%) |
Mar 05, 2012 | 19.02 | 19.08 | 18.90 | 19.03 | 128,237 | -0.04(-0.22%) |
Mar 02, 2012 | 19.07 | 19.19 | 19.05 | 19.07 | 301,352 | -0.02(-0.09%) |
Mar 01, 2012 | 19.10 | 19.16 | 19.01 | 19.09 | 415,237 | +0.02(+0.09%) |
Feb 29, 2012 | 19.24 | 19.25 | 19.04 | 19.07 | 590,527 | -0.20(-1.02%) |
Feb 28, 2012 | 19.32 | 19.39 | 19.18 | 19.27 | 244,439 | -0.07(-0.35%) |
Feb 27, 2012 | 19.22 | 19.36 | 19.11 | 19.34 | 105,912 | +0.02(+0.09%) |
Feb 24, 2012 | 19.38 | 19.44 | 19.24 | 19.32 | 190,902 | -0.05(-0.27%) |
Feb 23, 2012 | 19.06 | 19.38 | 19.05 | 19.37 | 161,784 | +0.32(+1.66%) |
Feb 22, 2012 | 19.24 | 19.24 | 19.06 | 19.06 | 607,473 | -0.19(-0.98%) |
Feb 21, 2012 | 19.36 | 19.37 | 19.21 | 19.24 | 704,108 | -0.01(-0.04%) |
Feb 17, 2012 | 19.18 | 19.28 | 19.13 | 19.25 | 794,241 | +0.14(+0.72%) |
Feb 16, 2012 | 18.93 | 19.14 | 18.88 | 19.12 | 250,487 | +0.23(+1.22%) |
Feb 15, 2012 | 18.93 | 18.94 | 18.85 | 18.88 | 240,241 | -0.03(-0.14%) |
Feb 14, 2012 | 18.95 | 18.96 | 18.77 | 18.91 | 250,236 | -0.04(-0.23%) |
Feb 13, 2012 | 18.91 | 19.01 | 18.84 | 18.95 | 600,934 | +0.11(+0.59%) |
Feb 10, 2012 | 18.78 | 18.88 | 18.76 | 18.84 | 848,610 | -0.08(-0.41%) |
Feb 09, 2012 | 18.94 | 18.98 | 18.76 | 18.92 | 668,953 | -0.01(-0.05%) |
Feb 08, 2012 | 18.86 | 18.99 | 18.83 | 18.93 | 940,731 | +0.08(+0.41%) |
Feb 07, 2012 | 18.87 | 18.90 | 18.75 | 18.85 | 1,287,947 | +0.01(+0.05%) |
Feb 06, 2012 | 18.84 | 18.86 | 18.73 | 18.84 | 475,274 | +0.01(+0.05%) |
Feb 03, 2012 | 18.81 | 18.87 | 18.70 | 18.83 | 868,620 | +0.30(+1.62%) |
Feb 02, 2012 | 18.57 | 18.59 | 18.45 | 18.53 | 1,505,789 | +0.10(+0.56%) |
Feb 01, 2012 | 18.32 | 18.47 | 18.30 | 18.43 | 1,169,119 | +0.23(+1.27%) |
Jan 31, 2012 | 18.30 | 18.31 | 18.08 | 18.20 | 1,269,351 | +0.03(+0.14%) |
Jan 30, 2012 | 18.12 | 18.18 | 18.02 | 18.17 | 833,152 | -0.06(-0.33%) |
Jan 27, 2012 | 18.22 | 18.28 | 18.15 | 18.23 | 333,908 | -0.01(-0.05%) |
Jan 26, 2012 | 18.40 | 18.46 | 18.21 | 18.24 | 374,890 | -0.19(-1.02%) |
Jan 25, 2012 | 18.21 | 18.45 | 18.16 | 18.43 | 939,378 | +0.21(+1.13%) |
Jan 24, 2012 | 18.32 | 18.32 | 18.17 | 18.22 | 576,132 | -0.17(-0.93%) |
Jan 23, 2012 | 18.49 | 18.55 | 18.37 | 18.40 | 582,103 | -0.10(-0.56%) |
Jan 20, 2012 | 18.52 | 18.60 | 18.49 | 18.50 | 535,751 | -0.04(-0.23%) |
Jan 19, 2012 | 18.52 | 18.59 | 18.49 | 18.54 | 427,055 | +0.06(+0.32%) |
Jan 18, 2012 | 18.32 | 18.51 | 18.27 | 18.48 | 366,130 | +0.23(+1.27%) |
Jan 17, 2012 | 18.40 | 18.48 | 18.24 | 18.25 | 394,023 | -0.03(-0.19%) |
Jan 13, 2012 | 18.26 | 18.33 | 18.19 | 18.28 | 1,140,804 | -0.10(-0.56%) |
Jan 12, 2012 | 18.36 | 18.43 | 18.26 | 18.39 | 1,224,783 | +0.17(+0.94%) |
Jan 11, 2012 | 18.07 | 18.26 | 18.07 | 18.22 | 508,687 | +0.10(+0.57%) |
Jan 10, 2012 | 18.07 | 18.17 | 18.07 | 18.11 | 521,205 | +0.19(+1.05%) |
Jan 09, 2012 | 17.92 | 17.96 | 17.81 | 17.92 | 316,236 | +0.03(+0.19%) |
Jan 06, 2012 | 17.90 | 18.04 | 17.82 | 17.89 | 286,031 | -0.03(-0.19%) |
Jan 05, 2012 | 17.93 | 17.98 | 17.75 | 17.92 | 299,061 | -0.11(-0.62%) |
Jan 04, 2012 | 18.20 | 18.24 | 18.04 | 18.04 | 665,764 | +0.04(+0.24%) |
Dec 30, 2011 | 17.90 | 18.08 | 17.89 | 17.99 | 300,285 | +0.07(+0.38%) |
Dec 29, 2011 | 17.72 | 17.93 | 17.72 | 17.92 | 237,959 | +0.24(+1.36%) |
Dec 28, 2011 | 17.98 | 17.98 | 17.67 | 17.68 | 270,167 | -0.28(-1.57%) |
Dec 27, 2011 | 17.92 | 17.98 | 17.89 | 17.97 | 83,166 | +0.03(+0.19%) |
Dec 23, 2011 | 17.94 | 17.99 | 17.86 | 17.93 | 150,642 | +0.16(+0.92%) |
Dec 21, 2011 | 17.71 | 17.81 | 17.60 | 17.77 | 197,165 | +0.03(+0.14%) |
Dec 20, 2011 | 17.51 | 17.76 | 17.49 | 17.74 | 231,029 | +0.53(+3.05%) |
Dec 19, 2011 | 17.59 | 17.59 | 17.17 | 17.22 | 201,170 | -0.29(-1.65%) |
Dec 16, 2011 | 17.49 | 17.51 | 17.33 | 17.51 | 348,322 | +0.10(+0.58%) |
Dec 15, 2011 | 17.41 | 17.51 | 17.35 | 17.41 | 333,308 | +0.09(+0.54%) |
Dec 14, 2011 | 17.39 | 17.53 | 17.30 | 17.31 | 327,535 | -0.19(-1.07%) |
Dec 13, 2011 | 17.61 | 17.74 | 17.45 | 17.50 | 127,733 | -0.03(-0.19%) |
Dec 12, 2011 | 17.51 | 17.55 | 17.41 | 17.53 | 353,342 | -0.11(-0.63%) |
Dec 09, 2011 | 17.44 | 17.67 | 17.43 | 17.64 | 189,530 | +0.24(+1.36%) |
Dec 08, 2011 | 17.80 | 17.80 | 17.39 | 17.41 | 270,237 | -0.44(-2.47%) |
Dec 07, 2011 | 17.91 | 17.94 | 17.69 | 17.85 | 1,227,467 | -0.14(-0.80%) |
Dec 06, 2011 | 17.96 | 18.07 | 17.92 | 17.99 | 169,676 | +0.04(+0.24%) |
Dec 05, 2011 | 18.00 | 18.06 | 17.88 | 17.95 | 280,224 | +0.16(+0.91%) |
Dec 02, 2011 | 17.90 | 17.92 | 17.76 | 17.79 | 192,420 | +0.03(+0.19%) |
Dec 01, 2011 | 17.80 | 17.86 | 17.69 | 17.75 | 126,402 | -0.12(-0.66%) |
Nov 30, 2011 | 17.60 | 17.87 | 17.60 | 17.87 | 353,644 | +0.67(+3.90%) |
Nov 29, 2011 | 17.08 | 17.28 | 17.07 | 17.20 | 186,053 | +0.19(+1.10%) |
Nov 28, 2011 | 17.04 | 17.16 | 16.91 | 17.02 | 164,162 | +0.40(+2.40%) |
Nov 25, 2011 | 16.66 | 16.85 | 16.62 | 16.62 | 133,646 | -0.04(-0.25%) |
Nov 23, 2011 | 16.98 | 16.98 | 16.66 | 16.66 | 151,846 | -0.44(-2.58%) |
Nov 22, 2011 | 17.12 | 17.17 | 16.96 | 17.10 | 138,701 | -0.07(-0.40%) |
Nov 21, 2011 | 17.18 | 17.23 | 17.07 | 17.17 | 149,957 | -0.21(-1.22%) |
Nov 18, 2011 | 17.52 | 17.52 | 17.37 | 17.38 | 284,568 | -0.05(-0.29%) |
Nov 17, 2011 | 17.63 | 17.64 | 17.35 | 17.43 | 425,606 | -0.20(-1.15%) |
Nov 16, 2011 | 17.80 | 17.92 | 17.61 | 17.63 | 815,390 | -0.33(-1.84%) |
Nov 15, 2011 | 17.84 | 18.02 | 17.74 | 17.97 | 191,426 | +0.09(+0.52%) |
Nov 14, 2011 | 18.02 | 18.04 | 17.81 | 17.87 | 123,993 | -0.21(-1.17%) |
Nov 11, 2011 | 17.95 | 18.14 | 17.95 | 18.08 | 113,676 | +0.29(+1.62%) |
Nov 10, 2011 | 17.87 | 17.91 | 17.68 | 17.80 | 554,513 | +0.14(+0.82%) |
Nov 09, 2011 | 17.79 | 17.97 | 17.62 | 17.65 | 462,178 | -0.53(-2.89%) |
Nov 08, 2011 | 18.10 | 18.19 | 17.92 | 18.18 | 221,272 | +0.12(+0.66%) |
Nov 07, 2011 | 17.97 | 18.08 | 17.80 | 18.06 | 161,032 | +0.11(+0.61%) |
Nov 04, 2011 | 17.98 | 18.00 | 17.74 | 17.95 | 437,325 | -0.17(-0.94%) |
Nov 03, 2011 | 18.01 | 18.16 | 17.77 | 18.12 | 420,097 | +0.30(+1.67%) |
Nov 02, 2011 | 17.79 | 17.84 | 17.62 | 17.82 | 1,082,487 | +0.27(+1.55%) |
Nov 01, 2011 | 17.65 | 17.89 | 17.46 | 17.55 | 577,476 | -0.40(-2.22%) |
Oct 31, 2011 | 18.19 | 18.19 | 17.94 | 17.95 | 516,023 | -0.37(-2.04%) |
Oct 28, 2011 | 18.32 | 18.40 | 18.21 | 18.32 | 404,283 | -0.06(-0.32%) |
Oct 27, 2011 | 18.40 | 18.50 | 18.06 | 18.38 | 267,564 | +0.38(+2.12%) |
Oct 26, 2011 | 18.04 | 18.06 | 17.69 | 18.00 | 249,286 | +0.19(+1.05%) |
Oct 25, 2011 | 18.09 | 18.12 | 17.78 | 17.81 | 1,154,207 | -0.34(-1.87%) |
Oct 24, 2011 | 18.02 | 18.20 | 18.02 | 18.15 | 2,728,704 | +0.08(+0.42%) |
Oct 21, 2011 | 17.96 | 18.08 | 17.94 | 18.08 | 863,848 | +0.25(+1.38%) |
Oct 20, 2011 | 17.78 | 17.86 | 17.58 | 17.83 | 785,681 | +0.00(+0.00%) |
Oct 19, 2011 | 17.98 | 18.07 | 17.78 | 17.83 | 627,354 | -0.17(-0.94%) |
Oct 18, 2011 | 17.75 | 18.08 | 17.61 | 18.00 | 541,502 | +0.24(+1.34%) |
Oct 17, 2011 | 17.87 | 17.90 | 17.71 | 17.76 | 370,122 | -0.21(-1.18%) |
Oct 14, 2011 | 18.04 | 18.04 | 17.88 | 17.97 | 332,987 | +0.17(+0.95%) |
Oct 13, 2011 | 17.58 | 17.83 | 17.55 | 17.80 | 322,889 | +0.12(+0.67%) |
Oct 12, 2011 | 17.53 | 17.88 | 17.45 | 17.69 | 430,165 | +0.31(+1.81%) |
Oct 11, 2011 | 17.39 | 17.41 | 17.29 | 17.37 | 339,728 | -0.06(-0.34%) |
Oct 10, 2011 | 17.27 | 17.43 | 17.24 | 17.43 | 189,264 | +0.42(+2.44%) |
Oct 07, 2011 | 17.44 | 17.55 | 17.00 | 17.02 | 506,951 | -0.30(-1.71%) |
Oct 06, 2011 | 17.28 | 17.34 | 17.15 | 17.31 | 2,764,931 | +0.20(+1.19%) |
Oct 05, 2011 | 16.95 | 17.15 | 16.81 | 17.11 | 916,258 | +0.15(+0.90%) |
Oct 04, 2011 | 16.47 | 16.97 | 16.09 | 16.96 | 1,726,263 | +0.31(+1.83%) |
Oct 03, 2011 | 17.25 | 17.41 | 16.65 | 16.65 | 1,512,121 | -0.64(-3.73%) |
Sep 30, 2011 | 17.47 | 17.60 | 17.30 | 17.30 | 269,649 | -0.30(-1.69%) |
Sep 29, 2011 | 17.76 | 17.81 | 17.32 | 17.59 | 286,045 | +0.09(+0.53%) |
Sep 28, 2011 | 17.76 | 17.87 | 17.49 | 17.50 | 519,907 | -0.24(-1.34%) |
Sep 27, 2011 | 17.86 | 18.03 | 17.66 | 17.74 | 2,403,777 | +0.20(+1.16%) |
Sep 26, 2011 | 17.36 | 17.56 | 17.30 | 17.53 | 1,312,326 | +0.24(+1.37%) |
Sep 23, 2011 | 17.13 | 17.33 | 17.05 | 17.30 | 1,021,077 | +0.12(+0.67%) |
Sep 22, 2011 | 17.24 | 17.37 | 16.94 | 17.18 | 2,534,648 | -0.49(-2.76%) |
Sep 21, 2011 | 18.22 | 18.30 | 17.67 | 17.67 | 334,261 | -0.55(-3.05%) |
Sep 20, 2011 | 18.35 | 18.58 | 18.22 | 18.22 | 283,851 | -0.06(-0.32%) |
Sep 19, 2011 | 18.16 | 18.36 | 18.07 | 18.28 | 411,016 | -0.16(-0.87%) |
Sep 16, 2011 | 18.50 | 18.58 | 18.32 | 18.44 | 277,266 | +0.05(+0.27%) |
Sep 15, 2011 | 18.42 | 18.47 | 18.26 | 18.39 | 189,908 | +0.12(+0.64%) |
Sep 14, 2011 | 18.14 | 18.46 | 17.84 | 18.27 | 652,209 | +0.24(+1.31%) |
Sep 13, 2011 | 17.74 | 18.09 | 17.73 | 18.04 | 326,011 | +0.24(+1.32%) |
Sep 12, 2011 | 17.59 | 17.80 | 17.48 | 17.80 | 453,367 | +0.00(+0.00%) |
Sep 09, 2011 | 18.00 | 18.03 | 17.71 | 17.80 | 280,322 | -0.36(-1.99%) |
Sep 08, 2011 | 18.20 | 18.35 | 18.13 | 18.16 | 344,036 | -0.17(-0.92%) |
Sep 07, 2011 | 18.17 | 18.37 | 18.13 | 18.33 | 287,847 | +0.35(+1.96%) |
Sep 06, 2011 | 17.82 | 18.13 | 17.71 | 17.98 | 670,931 | -0.24(-1.34%) |
Sep 02, 2011 | 18.37 | 18.45 | 18.17 | 18.22 | 458,933 | -0.42(-2.26%) |
Sep 01, 2011 | 18.81 | 19.02 | 18.63 | 18.64 | 278,377 | -0.18(-0.98%) |
Aug 31, 2011 | 18.90 | 19.00 | 18.67 | 18.83 | 388,199 | +0.09(+0.49%) |
Aug 30, 2011 | 18.56 | 18.84 | 18.50 | 18.74 | 473,659 | +0.12(+0.63%) |
Aug 29, 2011 | 18.35 | 18.63 | 18.31 | 18.62 | 229,128 | +0.50(+2.74%) |
Aug 26, 2011 | 17.79 | 18.16 | 17.57 | 18.12 | 249,256 | +0.15(+0.84%) |
Aug 25, 2011 | 18.32 | 18.42 | 17.90 | 17.97 | 522,868 | -0.40(-2.20%) |
Aug 24, 2011 | 18.10 | 18.42 | 18.07 | 18.37 | 564,341 | +0.25(+1.39%) |
Aug 23, 2011 | 17.62 | 18.13 | 17.54 | 18.12 | 240,910 | +0.64(+3.66%) |
Aug 22, 2011 | 17.91 | 17.91 | 17.44 | 17.48 | 300,261 | -0.05(-0.29%) |
Aug 19, 2011 | 17.62 | 18.01 | 17.47 | 17.53 | 456,843 | -0.26(-1.47%) |
Aug 18, 2011 | 18.14 | 18.15 | 17.64 | 17.79 | 342,219 | -0.73(-3.95%) |
Aug 17, 2011 | 18.40 | 18.63 | 18.37 | 18.52 | 480,187 | +0.23(+1.24%) |
Aug 16, 2011 | 18.32 | 18.47 | 18.14 | 18.30 | 387,796 | -0.10(-0.55%) |
Aug 15, 2011 | 18.07 | 18.42 | 18.01 | 18.40 | 321,237 | +0.54(+3.01%) |
Aug 12, 2011 | 18.07 | 18.07 | 17.75 | 17.86 | 363,033 | +0.08(+0.43%) |
Aug 11, 2011 | 17.25 | 17.98 | 17.20 | 17.79 | 722,059 | +0.58(+3.37%) |
Aug 10, 2011 | 17.39 | 17.73 | 17.19 | 17.20 | 1,590,160 | -0.55(-3.13%) |
Aug 09, 2011 | 18.16 | 17.76 | 16.69 | 17.76 | 913,029 | +0.98(+5.81%) |
Aug 08, 2011 | 17.47 | 17.76 | 16.78 | 16.78 | 1,169,188 | -1.35(-7.42%) |
Aug 05, 2011 | 18.43 | 18.56 | 17.65 | 18.13 | 933,882 | -0.14(-0.78%) |
Aug 04, 2011 | 18.99 | 19.00 | 18.26 | 18.27 | 1,051,753 | -1.02(-5.27%) |
Aug 03, 2011 | 19.11 | 19.31 | 18.77 | 19.29 | 1,665,016 | +0.23(+1.19%) |
Aug 02, 2011 | 19.59 | 19.59 | 19.05 | 19.06 | 2,103,526 | -0.72(-3.65%) |
Aug 01, 2011 | 20.01 | 20.11 | 19.60 | 19.79 | 1,847,975 | +0.08(+0.43%) |
Jul 29, 2011 | 19.53 | 19.84 | 19.45 | 19.70 | 644,351 | -0.11(-0.55%) |
Jul 28, 2011 | 19.90 | 20.06 | 19.74 | 19.81 | 565,459 | -0.23(-1.13%) |
Jul 27, 2011 | 20.27 | 20.29 | 20.00 | 20.04 | 514,454 | -0.29(-1.45%) |
Jul 26, 2011 | 20.36 | 20.42 | 20.30 | 20.33 | 478,786 | -0.04(-0.21%) |
Jul 25, 2011 | 20.43 | 20.52 | 20.34 | 20.38 | 799,859 | -0.26(-1.26%) |
Jul 22, 2011 | 20.57 | 20.64 | 20.56 | 20.64 | 499,005 | +0.03(+0.12%) |
Jul 21, 2011 | 20.48 | 20.72 | 20.48 | 20.61 | 530,846 | +0.20(+0.99%) |
Jul 20, 2011 | 20.53 | 20.53 | 20.33 | 20.41 | 249,912 | -0.07(-0.33%) |
Jul 19, 2011 | 20.30 | 20.48 | 20.30 | 20.48 | 2,986,026 | +0.23(+1.12%) |
Jul 18, 2011 | 20.54 | 20.54 | 20.12 | 20.25 | 878,560 | -0.35(-1.71%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.45 | 20.60 | 384,453 | +0.02(+0.08%) |
Jul 14, 2011 | 20.99 | 21.05 | 20.53 | 20.59 | 705,111 | -0.34(-1.65%) |
Jul 13, 2011 | 20.89 | 21.09 | 20.87 | 20.93 | 1,280,705 | +0.09(+0.44%) |
Jul 12, 2011 | 20.89 | 21.04 | 20.83 | 20.84 | 1,287,835 | -0.09(-0.41%) |
Jul 11, 2011 | 21.11 | 21.11 | 20.89 | 20.92 | 662,353 | -0.35(-1.65%) |
Jul 08, 2011 | 21.27 | 21.29 | 21.14 | 21.27 | 498,118 | -0.14(-0.67%) |
Jul 07, 2011 | 21.51 | 21.51 | 21.39 | 21.42 | 397,994 | +0.10(+0.47%) |
Jul 06, 2011 | 21.18 | 21.36 | 21.14 | 21.32 | 479,908 | +0.08(+0.36%) |
Jul 05, 2011 | 21.28 | 21.35 | 21.16 | 21.24 | 886,408 | -0.04(-0.20%) |
Jul 01, 2011 | 20.77 | 21.31 | 20.75 | 21.28 | 1,367,635 | +0.34(+1.65%) |
Jun 30, 2011 | 20.94 | 20.97 | 20.86 | 20.94 | 484,056 | +0.09(+0.44%) |
Jun 29, 2011 | 20.81 | 20.88 | 20.77 | 20.85 | 640,196 | +0.09(+0.45%) |
Jun 28, 2011 | 20.59 | 20.76 | 20.54 | 20.75 | 775,978 | +0.18(+0.90%) |
Jun 27, 2011 | 20.42 | 20.60 | 20.28 | 20.57 | 154,134 | +0.19(+0.95%) |
Jun 24, 2011 | 20.54 | 20.59 | 20.34 | 20.38 | 429,816 | -0.20(-0.95%) |
Jun 23, 2011 | 20.37 | 20.57 | 20.20 | 20.57 | 1,232,258 | +0.06(+0.29%) |
Jun 22, 2011 | 20.61 | 20.68 | 20.51 | 20.51 | 225,277 | -0.11(-0.53%) |
Jun 21, 2011 | 20.40 | 20.65 | 20.38 | 20.62 | 2,223,221 | +0.30(+1.48%) |
Jun 20, 2011 | 20.31 | 20.33 | 20.26 | 20.32 | 202,338 | +0.10(+0.50%) |
Jun 17, 2011 | 20.26 | 20.31 | 20.14 | 20.22 | 448,041 | +0.08(+0.37%) |
Jun 16, 2011 | 20.15 | 20.22 | 20.05 | 20.14 | 409,559 | -0.01(-0.04%) |
Jun 15, 2011 | 20.28 | 20.39 | 20.12 | 20.15 | 316,363 | -0.28(-1.35%) |
Jun 14, 2011 | 20.38 | 20.49 | 20.35 | 20.43 | 1,676,078 | +0.19(+0.95%) |
Jun 13, 2011 | 20.25 | 20.34 | 20.13 | 20.23 | 719,482 | +0.04(+0.21%) |
Jun 10, 2011 | 20.41 | 20.42 | 20.18 | 20.19 | 625,750 | -0.26(-1.27%) |
Jun 09, 2011 | 20.45 | 20.51 | 20.29 | 20.45 | 567,160 | +0.08(+0.41%) |
Jun 08, 2011 | 20.45 | 20.50 | 20.34 | 20.37 | 469,158 | -0.11(-0.53%) |
Jun 07, 2011 | 20.55 | 20.64 | 20.45 | 20.48 | 712,219 | -0.07(-0.33%) |
Jun 06, 2011 | 20.80 | 20.80 | 20.54 | 20.54 | 635,808 | -0.23(-1.13%) |
Jun 03, 2011 | 20.95 | 21.08 | 20.77 | 20.78 | 776,070 | -0.33(-1.55%) |
May 24, 2011 | 20.97 | 21.13 | 20.96 | 21.11 | 606,045 | +0.23(+1.12%) |
May 23, 2011 | 20.80 | 20.95 | 20.73 | 20.87 | 198,276 | -0.17(-0.80%) |
May 20, 2011 | 20.95 | 21.13 | 20.84 | 21.04 | 532,965 | +0.03(+0.12%) |
May 19, 2011 | 21.06 | 21.06 | 20.86 | 21.01 | 547,662 | +0.06(+0.28%) |
May 18, 2011 | 20.79 | 20.96 | 20.77 | 20.96 | 227,104 | +0.15(+0.72%) |
May 17, 2011 | 20.74 | 20.82 | 20.61 | 20.80 | 1,140,226 | +0.05(+0.24%) |
May 16, 2011 | 20.89 | 20.96 | 20.72 | 20.75 | 673,480 | -0.18(-0.88%) |
May 13, 2011 | 21.08 | 21.16 | 20.83 | 20.94 | 379,508 | -0.19(-0.91%) |
May 12, 2011 | 20.93 | 21.20 | 20.88 | 21.13 | 174,520 | +0.13(+0.60%) |
May 11, 2011 | 21.14 | 21.16 | 20.88 | 21.01 | 260,288 | -0.10(-0.48%) |
May 10, 2011 | 20.86 | 21.11 | 20.83 | 21.11 | 1,291,188 | +0.34(+1.65%) |
May 09, 2011 | 20.59 | 20.79 | 20.59 | 20.76 | 790,790 | +0.13(+0.61%) |
May 06, 2011 | 20.65 | 20.79 | 20.58 | 20.64 | 555,957 | +0.13(+0.61%) |
May 05, 2011 | 20.44 | 20.67 | 20.44 | 20.51 | 294,036 | -0.04(-0.20%) |
May 04, 2011 | 20.65 | 20.67 | 20.49 | 20.55 | 305,969 | -0.08(-0.41%) |
May 03, 2011 | 20.49 | 20.70 | 20.49 | 20.64 | 693,733 | +0.18(+0.86%) |