Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.98 | 21.98 | 21.87 | 21.90 | 53,476 | -0.11(-0.50%) |
Apr 27, 2012 | 21.98 | 22.08 | 21.92 | 22.01 | 18,407 | +0.11(+0.48%) |
Apr 26, 2012 | 21.75 | 21.94 | 21.75 | 21.90 | 63,325 | +0.13(+0.60%) |
Apr 25, 2012 | 21.64 | 21.77 | 21.63 | 21.77 | 86,606 | +0.41(+1.93%) |
Apr 24, 2012 | 21.38 | 21.45 | 21.31 | 21.36 | 52,867 | -0.02(-0.11%) |
Apr 23, 2012 | 21.36 | 21.40 | 21.23 | 21.38 | 41,533 | -0.20(-0.91%) |
Apr 20, 2012 | 21.67 | 21.74 | 21.58 | 21.58 | 38,957 | +0.03(+0.13%) |
Apr 19, 2012 | 21.71 | 21.79 | 21.46 | 21.55 | 74,340 | -0.18(-0.81%) |
Apr 18, 2012 | 21.72 | 21.80 | 21.69 | 21.73 | 50,781 | -0.05(-0.22%) |
Apr 17, 2012 | 21.53 | 21.82 | 21.53 | 21.78 | 51,199 | +0.37(+1.71%) |
Apr 16, 2012 | 21.62 | 21.62 | 21.38 | 21.41 | 20,537 | -0.09(-0.42%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.50 | 21.50 | 25,341 | -0.24(-1.11%) |
Apr 12, 2012 | 21.48 | 21.76 | 21.48 | 21.74 | 63,433 | +0.29(+1.35%) |
Apr 11, 2012 | 21.48 | 21.52 | 21.41 | 21.45 | 492,550 | +0.18(+0.82%) |
Apr 10, 2012 | 21.64 | 21.66 | 21.26 | 21.27 | 37,431 | -0.40(-1.82%) |
Apr 09, 2012 | 21.63 | 21.74 | 21.60 | 21.67 | 22,196 | -0.24(-1.12%) |
Apr 05, 2012 | 21.80 | 21.93 | 21.80 | 21.91 | 22,767 | +0.06(+0.26%) |
Apr 04, 2012 | 21.94 | 21.94 | 21.78 | 21.86 | 27,510 | -0.27(-1.22%) |
Apr 03, 2012 | 22.13 | 22.19 | 22.02 | 22.13 | 145,068 | -0.01(-0.04%) |
Apr 02, 2012 | 21.96 | 22.19 | 21.91 | 22.13 | 67,822 | +0.18(+0.80%) |
Mar 30, 2012 | 22.00 | 22.02 | 21.95 | 21.96 | 21,408 | +0.04(+0.20%) |
Mar 29, 2012 | 21.82 | 21.93 | 21.74 | 21.91 | 42,341 | -0.00(-0.02%) |
Mar 28, 2012 | 22.06 | 22.09 | 21.80 | 21.92 | 58,712 | -0.14(-0.65%) |
Mar 27, 2012 | 22.13 | 22.15 | 22.06 | 22.06 | 63,816 | -0.02(-0.09%) |
Mar 26, 2012 | 21.93 | 22.09 | 21.93 | 22.08 | 34,727 | +0.29(+1.31%) |
Mar 23, 2012 | 21.73 | 21.80 | 21.60 | 21.80 | 29,893 | +0.07(+0.34%) |
Mar 22, 2012 | 21.72 | 21.75 | 21.65 | 21.72 | 157,923 | -0.14(-0.65%) |
Mar 21, 2012 | 21.88 | 21.93 | 21.82 | 21.86 | 68,609 | -0.00(-0.02%) |
Mar 20, 2012 | 21.83 | 21.87 | 21.75 | 21.87 | 50,495 | -0.07(-0.33%) |
Mar 19, 2012 | 21.83 | 22.00 | 21.83 | 21.94 | 58,000 | +0.11(+0.50%) |
Mar 16, 2012 | 21.86 | 21.87 | 21.81 | 21.83 | 24,767 | +0.02(+0.07%) |
Mar 15, 2012 | 21.74 | 21.83 | 21.71 | 21.81 | 46,727 | +0.11(+0.51%) |
Mar 14, 2012 | 21.73 | 21.79 | 21.66 | 21.70 | 26,222 | -0.03(-0.16%) |
Mar 13, 2012 | 21.49 | 21.74 | 21.46 | 21.74 | 92,244 | +0.38(+1.77%) |
Mar 12, 2012 | 21.40 | 21.42 | 21.33 | 21.36 | 34,866 | -0.02(-0.10%) |
Mar 09, 2012 | 21.33 | 21.44 | 21.32 | 21.38 | 50,972 | +0.09(+0.42%) |
Mar 08, 2012 | 21.20 | 21.33 | 21.17 | 21.29 | 44,089 | +0.23(+1.10%) |
Mar 07, 2012 | 20.95 | 21.08 | 20.95 | 21.06 | 27,563 | +0.16(+0.78%) |
Mar 06, 2012 | 21.01 | 21.01 | 20.84 | 20.90 | 637,424 | -0.32(-1.51%) |
Mar 05, 2012 | 21.31 | 21.31 | 21.16 | 21.22 | 22,272 | -0.11(-0.51%) |
Mar 02, 2012 | 21.39 | 21.42 | 21.26 | 21.33 | 63,537 | -0.09(-0.44%) |
Mar 01, 2012 | 21.38 | 21.44 | 21.32 | 21.42 | 35,213 | +0.16(+0.76%) |
Feb 29, 2012 | 21.43 | 21.45 | 21.26 | 21.26 | 112,812 | -0.11(-0.51%) |
Feb 28, 2012 | 21.33 | 21.41 | 21.31 | 21.37 | 62,594 | +0.04(+0.17%) |
Feb 27, 2012 | 21.21 | 21.38 | 21.12 | 21.33 | 59,506 | +0.02(+0.11%) |
Feb 24, 2012 | 21.31 | 21.36 | 21.28 | 21.31 | 47,340 | +0.07(+0.31%) |
Feb 23, 2012 | 21.14 | 21.26 | 21.11 | 21.24 | 47,042 | +0.11(+0.54%) |
Feb 22, 2012 | 21.15 | 21.20 | 21.10 | 21.13 | 56,228 | -0.04(-0.17%) |
Feb 21, 2012 | 21.22 | 21.25 | 21.10 | 21.16 | 89,102 | +0.01(+0.04%) |
Feb 17, 2012 | 21.22 | 21.22 | 21.11 | 21.16 | 38,678 | -0.02(-0.08%) |
Feb 16, 2012 | 20.94 | 21.18 | 20.93 | 21.17 | 40,534 | +0.26(+1.22%) |
Feb 15, 2012 | 21.12 | 21.13 | 20.88 | 20.92 | 82,465 | -0.11(-0.54%) |
Feb 14, 2012 | 20.95 | 21.03 | 20.92 | 21.03 | 17,675 | +0.00(+0.02%) |
Feb 13, 2012 | 21.01 | 21.05 | 20.95 | 21.03 | 85,780 | +0.16(+0.76%) |
Feb 10, 2012 | 20.86 | 20.88 | 20.79 | 20.87 | 22,329 | -0.17(-0.79%) |
Feb 09, 2012 | 20.99 | 21.05 | 20.90 | 21.03 | 35,947 | +0.08(+0.39%) |
Feb 08, 2012 | 20.93 | 20.98 | 20.83 | 20.95 | 83,676 | +0.03(+0.16%) |
Feb 07, 2012 | 20.84 | 20.94 | 20.77 | 20.92 | 76,756 | +0.04(+0.19%) |
Feb 06, 2012 | 20.82 | 20.88 | 20.77 | 20.88 | 57,415 | +0.00(+0.02%) |
Feb 03, 2012 | 20.77 | 20.89 | 20.76 | 20.88 | 29,494 | +0.29(+1.42%) |
Feb 02, 2012 | 20.57 | 20.64 | 20.51 | 20.58 | 61,155 | +0.06(+0.30%) |
Feb 01, 2012 | 20.45 | 20.60 | 20.44 | 20.52 | 673,169 | +0.18(+0.90%) |
Jan 31, 2012 | 20.44 | 20.47 | 20.24 | 20.34 | 270,253 | -0.01(-0.04%) |
Jan 30, 2012 | 20.20 | 20.35 | 20.14 | 20.35 | 448,305 | -0.04(-0.18%) |
Jan 27, 2012 | 20.28 | 20.42 | 20.28 | 20.38 | 136,748 | +0.03(+0.16%) |
Jan 26, 2012 | 20.52 | 20.56 | 20.28 | 20.35 | 63,431 | -0.10(-0.48%) |
Jan 25, 2012 | 20.19 | 20.47 | 20.16 | 20.45 | 162,586 | +0.26(+1.31%) |
Jan 24, 2012 | 20.03 | 20.19 | 20.02 | 20.18 | 208,625 | +0.04(+0.18%) |
Jan 23, 2012 | 20.14 | 20.24 | 20.05 | 20.15 | 361,846 | +0.03(+0.16%) |
Jan 20, 2012 | 20.14 | 20.14 | 20.07 | 20.12 | 129,651 | -0.03(-0.14%) |
Jan 19, 2012 | 20.08 | 20.18 | 20.05 | 20.14 | 111,375 | +0.14(+0.71%) |
Jan 18, 2012 | 19.77 | 20.01 | 19.75 | 20.00 | 224,445 | +0.22(+1.09%) |
Jan 17, 2012 | 19.84 | 19.89 | 19.73 | 19.79 | 656,675 | +0.11(+0.56%) |
Jan 13, 2012 | 19.60 | 19.68 | 19.55 | 19.68 | 164,648 | -0.07(-0.35%) |
Jan 12, 2012 | 19.73 | 19.76 | 19.61 | 19.75 | 64,418 | +0.05(+0.27%) |
Jan 11, 2012 | 19.62 | 19.71 | 19.60 | 19.69 | 316,363 | +0.02(+0.08%) |
Jan 10, 2012 | 19.71 | 19.74 | 19.66 | 19.68 | 149,930 | +0.17(+0.85%) |
Jan 09, 2012 | 19.51 | 19.53 | 19.42 | 19.51 | 89,936 | +0.03(+0.17%) |
Jan 06, 2012 | 19.47 | 19.53 | 19.44 | 19.48 | 134,686 | -0.03(-0.15%) |
Jan 05, 2012 | 19.35 | 19.52 | 19.28 | 19.51 | 98,564 | +0.05(+0.27%) |
Jan 04, 2012 | 19.36 | 19.46 | 19.30 | 19.45 | 75,942 | +0.28(+1.44%) |
Dec 30, 2011 | 19.25 | 19.28 | 19.18 | 19.18 | 130,908 | -0.07(-0.36%) |
Dec 29, 2011 | 19.11 | 19.26 | 19.09 | 19.25 | 238,860 | +0.20(+1.02%) |
Dec 28, 2011 | 19.32 | 19.32 | 19.05 | 19.05 | 243,745 | -0.28(-1.43%) |
Dec 27, 2011 | 19.27 | 19.38 | 19.23 | 19.33 | 233,503 | +0.05(+0.25%) |
Dec 23, 2011 | 19.20 | 19.29 | 19.14 | 19.28 | 270,346 | +0.28(+1.46%) |
Dec 21, 2011 | 19.03 | 19.05 | 18.78 | 19.00 | 419,267 | -0.04(-0.21%) |
Dec 20, 2011 | 18.73 | 19.08 | 18.73 | 19.04 | 266,941 | +0.56(+3.05%) |
Dec 19, 2011 | 18.80 | 18.80 | 18.44 | 18.48 | 482,331 | -0.23(-1.23%) |
Dec 16, 2011 | 18.73 | 18.86 | 18.61 | 18.71 | 477,406 | +0.10(+0.52%) |
Dec 15, 2011 | 18.77 | 18.77 | 18.59 | 18.61 | 241,652 | +0.04(+0.22%) |
Dec 14, 2011 | 18.74 | 18.76 | 18.51 | 18.57 | 258,709 | -0.25(-1.31%) |
Dec 13, 2011 | 19.17 | 19.26 | 18.77 | 18.82 | 150,415 | -0.24(-1.26%) |
Dec 12, 2011 | 19.16 | 19.16 | 18.94 | 19.06 | 305,567 | -0.29(-1.51%) |
Dec 09, 2011 | 19.07 | 19.37 | 19.05 | 19.35 | 834,756 | +0.36(+1.92%) |
Dec 08, 2011 | 19.30 | 19.30 | 18.96 | 18.98 | 87,581 | -0.40(-2.07%) |
Dec 07, 2011 | 19.32 | 19.43 | 19.15 | 19.39 | 69,141 | -0.01(-0.06%) |
Dec 06, 2011 | 19.39 | 19.48 | 19.33 | 19.40 | 165,120 | +0.00(+0.02%) |
Dec 05, 2011 | 19.51 | 19.54 | 19.29 | 19.39 | 189,031 | +0.17(+0.88%) |
Dec 02, 2011 | 19.40 | 19.47 | 19.19 | 19.22 | 100,550 | -0.01(-0.06%) |
Dec 01, 2011 | 19.19 | 19.33 | 19.18 | 19.24 | 71,779 | -0.00(-0.02%) |
Nov 30, 2011 | 19.00 | 19.24 | 18.99 | 19.24 | 156,085 | +0.77(+4.14%) |
Nov 29, 2011 | 18.45 | 18.60 | 18.45 | 18.47 | 64,636 | +0.03(+0.18%) |
Nov 28, 2011 | 18.38 | 18.52 | 18.33 | 18.44 | 203,292 | +0.55(+3.10%) |
Nov 25, 2011 | 17.91 | 18.07 | 17.89 | 17.89 | 40,446 | -0.10(-0.56%) |
Nov 23, 2011 | 18.24 | 18.24 | 17.98 | 17.99 | 88,599 | -0.38(-2.09%) |
Nov 22, 2011 | 18.38 | 18.47 | 18.27 | 18.37 | 167,052 | -0.05(-0.26%) |
Nov 21, 2011 | 18.48 | 18.49 | 18.23 | 18.42 | 180,357 | -0.32(-1.71%) |
Nov 18, 2011 | 18.88 | 18.88 | 18.71 | 18.74 | 193,003 | -0.05(-0.26%) |
Nov 17, 2011 | 19.09 | 19.13 | 18.70 | 18.79 | 84,205 | -0.37(-1.92%) |
Nov 16, 2011 | 19.30 | 19.50 | 19.14 | 19.16 | 149,721 | -0.29(-1.48%) |
Nov 15, 2011 | 19.26 | 19.53 | 19.21 | 19.45 | 107,128 | +0.16(+0.84%) |
Nov 14, 2011 | 19.36 | 19.43 | 19.25 | 19.28 | 170,011 | -0.15(-0.75%) |
Nov 11, 2011 | 19.29 | 19.47 | 19.27 | 19.43 | 355,068 | +0.38(+1.98%) |
Nov 10, 2011 | 19.17 | 19.17 | 18.87 | 19.05 | 546,515 | +0.11(+0.58%) |
Nov 09, 2011 | 19.22 | 19.29 | 18.91 | 18.94 | 1,001,606 | -0.72(-3.65%) |
Nov 08, 2011 | 19.57 | 19.67 | 19.37 | 19.66 | 24,545 | +0.22(+1.15%) |
Nov 07, 2011 | 19.37 | 19.44 | 19.12 | 19.44 | 41,560 | +0.09(+0.48%) |
Nov 04, 2011 | 19.29 | 19.40 | 19.18 | 19.35 | 35,319 | -0.10(-0.50%) |
Nov 03, 2011 | 19.25 | 19.48 | 19.03 | 19.44 | 41,481 | +0.38(+2.00%) |
Nov 02, 2011 | 19.02 | 19.11 | 18.87 | 19.06 | 88,492 | +0.30(+1.60%) |
Nov 01, 2011 | 18.71 | 18.97 | 18.66 | 18.76 | 148,873 | -0.48(-2.50%) |
Oct 31, 2011 | 19.44 | 19.52 | 19.24 | 19.24 | 79,845 | -0.46(-2.32%) |
Oct 28, 2011 | 19.61 | 19.73 | 19.60 | 19.70 | 373,644 | +0.05(+0.27%) |
Oct 27, 2011 | 19.54 | 19.79 | 19.36 | 19.65 | 116,451 | +0.61(+3.19%) |
Oct 26, 2011 | 19.07 | 19.10 | 18.74 | 19.04 | 140,133 | +0.11(+0.58%) |
Oct 25, 2011 | 19.17 | 19.17 | 18.93 | 18.93 | 56,468 | -0.34(-1.79%) |
Oct 24, 2011 | 19.11 | 19.31 | 19.07 | 19.28 | 44,415 | +0.34(+1.77%) |
Oct 21, 2011 | 18.80 | 18.94 | 18.76 | 18.94 | 46,166 | +0.36(+1.92%) |
Oct 20, 2011 | 18.54 | 18.64 | 18.32 | 18.58 | 54,327 | +0.03(+0.15%) |
Oct 19, 2011 | 18.80 | 18.84 | 18.51 | 18.56 | 61,517 | -0.29(-1.53%) |
Oct 18, 2011 | 18.56 | 18.95 | 18.34 | 18.84 | 131,093 | +0.31(+1.68%) |
Oct 17, 2011 | 18.85 | 18.87 | 18.53 | 18.53 | 59,906 | -0.41(-2.18%) |
Oct 14, 2011 | 18.82 | 18.94 | 18.74 | 18.94 | 56,853 | +0.38(+2.03%) |
Oct 13, 2011 | 18.47 | 18.62 | 18.37 | 18.57 | 58,133 | +0.01(+0.05%) |
Oct 12, 2011 | 18.53 | 18.74 | 18.53 | 18.56 | 51,499 | +0.18(+0.97%) |
Oct 11, 2011 | 18.24 | 18.43 | 18.24 | 18.38 | 31,325 | +0.13(+0.69%) |
Oct 10, 2011 | 18.04 | 18.28 | 18.04 | 18.26 | 103,472 | +0.53(+2.99%) |
Oct 07, 2011 | 17.92 | 17.94 | 17.66 | 17.73 | 52,865 | -0.13(-0.75%) |
Oct 06, 2011 | 17.52 | 17.86 | 17.46 | 17.86 | 93,939 | +0.33(+1.87%) |
Oct 05, 2011 | 17.21 | 17.56 | 17.12 | 17.53 | 374,222 | +0.33(+1.91%) |
Oct 04, 2011 | 16.59 | 17.22 | 16.44 | 17.20 | 150,578 | +0.43(+2.56%) |
Oct 03, 2011 | 17.23 | 17.36 | 16.77 | 16.77 | 224,864 | -0.53(-3.09%) |
Sep 30, 2011 | 17.54 | 17.66 | 17.30 | 17.31 | 47,268 | -0.43(-2.44%) |
Sep 29, 2011 | 18.06 | 18.07 | 17.45 | 17.74 | 97,535 | +0.00(+0.02%) |
Sep 28, 2011 | 18.20 | 18.21 | 17.71 | 17.74 | 50,402 | -0.41(-2.25%) |
Sep 27, 2011 | 18.30 | 18.44 | 18.04 | 18.15 | 130,253 | +0.25(+1.38%) |
Sep 26, 2011 | 17.71 | 17.90 | 17.39 | 17.90 | 50,195 | +0.34(+1.94%) |
Sep 23, 2011 | 17.41 | 17.63 | 17.35 | 17.56 | 62,203 | +0.09(+0.53%) |
Sep 22, 2011 | 17.56 | 17.62 | 17.24 | 17.47 | 141,019 | -0.61(-3.37%) |
Sep 21, 2011 | 18.64 | 18.69 | 18.07 | 18.08 | 39,847 | -0.50(-2.71%) |
Sep 20, 2011 | 18.76 | 18.90 | 18.57 | 18.58 | 23,341 | -0.09(-0.48%) |
Sep 19, 2011 | 18.39 | 18.74 | 18.38 | 18.67 | 81,879 | -0.12(-0.64%) |
Sep 16, 2011 | 18.74 | 18.82 | 18.64 | 18.79 | 94,323 | +0.10(+0.56%) |
Sep 15, 2011 | 18.60 | 18.70 | 18.43 | 18.69 | 112,539 | +0.28(+1.51%) |
Sep 14, 2011 | 18.22 | 18.60 | 18.05 | 18.41 | 35,649 | +0.28(+1.56%) |
Sep 13, 2011 | 17.94 | 18.16 | 17.91 | 18.12 | 78,575 | +0.22(+1.22%) |
Sep 12, 2011 | 17.59 | 17.91 | 17.54 | 17.91 | 109,555 | +0.11(+0.61%) |
Sep 09, 2011 | 18.11 | 18.14 | 17.70 | 17.80 | 127,536 | -0.50(-2.76%) |
Sep 08, 2011 | 18.36 | 18.52 | 18.24 | 18.30 | 30,848 | -0.19(-1.00%) |
Sep 07, 2011 | 18.25 | 18.49 | 18.21 | 18.49 | 109,781 | +0.49(+2.74%) |
Sep 06, 2011 | 17.58 | 18.00 | 17.56 | 18.00 | 42,167 | -0.06(-0.34%) |
Sep 02, 2011 | 18.18 | 18.25 | 17.99 | 18.06 | 74,285 | -0.45(-2.42%) |
Sep 01, 2011 | 18.74 | 18.92 | 18.50 | 18.50 | 83,861 | -0.22(-1.19%) |
Aug 31, 2011 | 18.77 | 18.94 | 18.62 | 18.73 | 50,740 | +0.04(+0.19%) |
Aug 30, 2011 | 18.56 | 18.76 | 18.46 | 18.69 | 47,008 | +0.14(+0.74%) |
Aug 29, 2011 | 18.27 | 18.58 | 18.27 | 18.55 | 96,506 | +0.51(+2.82%) |
Aug 26, 2011 | 17.56 | 18.05 | 17.47 | 18.04 | 68,984 | +0.38(+2.12%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.64 | 17.67 | 106,923 | -0.32(-1.79%) |
Aug 24, 2011 | 17.74 | 17.99 | 17.70 | 17.99 | 103,850 | +0.21(+1.18%) |
Aug 23, 2011 | 17.18 | 17.79 | 17.14 | 17.78 | 2,353,639 | +0.67(+3.94%) |
Aug 22, 2011 | 17.49 | 17.49 | 17.08 | 17.11 | 111,652 | +0.04(+0.26%) |
Aug 19, 2011 | 17.14 | 17.56 | 17.06 | 17.06 | 75,427 | -0.31(-1.77%) |
Aug 18, 2011 | 17.78 | 17.78 | 17.21 | 17.37 | 353,121 | -0.88(-4.84%) |
Aug 17, 2011 | 18.47 | 18.51 | 18.16 | 18.25 | 24,734 | -0.04(-0.19%) |
Aug 16, 2011 | 18.32 | 18.41 | 18.11 | 18.29 | 71,569 | -0.19(-1.03%) |
Aug 15, 2011 | 18.27 | 18.48 | 18.23 | 18.48 | 122,782 | +0.33(+1.80%) |
Aug 12, 2011 | 18.12 | 18.28 | 18.00 | 18.15 | 250,943 | +0.18(+0.99%) |
Aug 11, 2011 | 17.33 | 18.18 | 17.33 | 17.98 | 241,008 | +0.78(+4.53%) |
Aug 10, 2011 | 17.58 | 17.78 | 17.20 | 17.20 | 654,999 | -0.75(-4.18%) |
Aug 09, 2011 | 18.13 | 17.95 | 16.84 | 17.95 | 175,213 | +0.82(+4.76%) |
Aug 08, 2011 | 17.79 | 17.99 | 17.10 | 17.13 | 347,973 | -1.18(-6.43%) |
Aug 05, 2011 | 18.60 | 18.66 | 17.84 | 18.31 | 254,436 | -0.06(-0.35%) |
Aug 04, 2011 | 19.10 | 19.10 | 18.37 | 18.37 | 141,147 | -0.98(-5.05%) |
Aug 03, 2011 | 19.27 | 19.36 | 18.88 | 19.35 | 197,645 | +0.14(+0.74%) |
Aug 02, 2011 | 19.62 | 19.74 | 19.21 | 19.21 | 1,051,205 | -0.54(-2.72%) |
Aug 01, 2011 | 20.07 | 20.11 | 19.57 | 19.75 | 91,292 | -0.10(-0.49%) |
Jul 29, 2011 | 19.76 | 19.96 | 19.66 | 19.84 | 74,302 | -0.10(-0.51%) |
Jul 28, 2011 | 20.02 | 20.19 | 19.94 | 19.94 | 179,280 | -0.06(-0.30%) |
Jul 27, 2011 | 20.37 | 20.37 | 19.98 | 20.00 | 1,576,814 | -0.48(-2.32%) |
Jul 26, 2011 | 20.58 | 20.58 | 20.45 | 20.48 | 50,088 | -0.10(-0.47%) |
Jul 25, 2011 | 20.49 | 20.69 | 20.47 | 20.58 | 48,398 | -0.10(-0.51%) |
Jul 22, 2011 | 20.67 | 20.71 | 20.66 | 20.68 | 381,804 | +0.06(+0.31%) |
Jul 21, 2011 | 20.50 | 20.68 | 20.44 | 20.62 | 286,293 | +0.19(+0.93%) |
Jul 20, 2011 | 20.58 | 20.58 | 20.39 | 20.43 | 30,486 | -0.09(-0.43%) |
Jul 19, 2011 | 20.25 | 20.52 | 20.25 | 20.52 | 92,357 | +0.43(+2.15%) |
Jul 18, 2011 | 20.17 | 20.17 | 19.99 | 20.09 | 42,784 | -0.08(-0.40%) |
Jul 15, 2011 | 20.19 | 20.23 | 20.14 | 20.17 | 26,355 | +0.10(+0.50%) |
Jul 14, 2011 | 20.30 | 20.38 | 20.05 | 20.07 | 29,602 | -0.19(-0.94%) |
Jul 13, 2011 | 20.25 | 20.46 | 20.20 | 20.25 | 122,168 | +0.09(+0.46%) |
Jul 12, 2011 | 20.23 | 20.34 | 20.16 | 20.16 | 2,991,403 | -0.12(-0.59%) |
Jul 11, 2011 | 20.42 | 20.49 | 20.25 | 20.28 | 41,201 | -0.37(-1.80%) |
Jul 08, 2011 | 20.53 | 20.65 | 20.48 | 20.65 | 33,599 | -0.10(-0.51%) |
Jul 07, 2011 | 20.69 | 20.81 | 20.69 | 20.76 | 25,678 | +0.24(+1.18%) |
Jul 06, 2011 | 20.42 | 20.56 | 20.41 | 20.52 | 122,723 | +0.08(+0.41%) |
Jul 05, 2011 | 20.38 | 20.46 | 20.36 | 20.43 | 19,398 | +0.05(+0.23%) |
Jul 01, 2011 | 20.11 | 20.39 | 20.06 | 20.39 | 92,598 | +0.28(+1.40%) |
Jun 30, 2011 | 20.07 | 20.11 | 20.06 | 20.10 | 75,265 | +0.21(+1.07%) |
Jun 29, 2011 | 19.84 | 19.93 | 19.78 | 19.89 | 19,841 | +0.15(+0.75%) |
Jun 28, 2011 | 19.52 | 19.76 | 19.52 | 19.74 | 42,612 | +0.31(+1.59%) |
Jun 27, 2011 | 19.21 | 19.50 | 19.19 | 19.43 | 33,682 | +0.21(+1.12%) |
Jun 24, 2011 | 19.45 | 19.46 | 19.22 | 19.22 | 33,455 | -0.27(-1.36%) |
Jun 23, 2011 | 19.11 | 19.48 | 19.11 | 19.48 | 107,316 | +0.03(+0.13%) |
Jun 22, 2011 | 19.51 | 19.63 | 19.46 | 19.46 | 96,705 | -0.12(-0.62%) |
Jun 21, 2011 | 19.33 | 19.62 | 19.32 | 19.58 | 47,017 | +0.36(+1.86%) |
Jun 20, 2011 | 19.24 | 19.28 | 19.22 | 19.22 | 5,713 | +0.09(+0.48%) |
Jun 17, 2011 | 19.28 | 19.28 | 19.10 | 19.13 | 27,474 | +0.02(+0.11%) |
Jun 16, 2011 | 19.12 | 19.21 | 18.97 | 19.11 | 61,377 | -0.01(-0.06%) |
Jun 15, 2011 | 19.30 | 19.37 | 19.11 | 19.12 | 62,827 | -0.33(-1.68%) |
Jun 14, 2011 | 19.31 | 19.52 | 19.31 | 19.45 | 219,819 | +0.30(+1.55%) |
Jun 13, 2011 | 19.23 | 19.27 | 19.08 | 19.15 | 364,323 | -0.05(-0.25%) |
Jun 10, 2011 | 19.43 | 19.43 | 19.19 | 19.20 | 37,995 | -0.29(-1.51%) |
Jun 09, 2011 | 19.43 | 19.58 | 19.38 | 19.49 | 73,947 | +0.12(+0.60%) |
Jun 08, 2011 | 19.47 | 19.49 | 19.35 | 19.38 | 103,311 | -0.12(-0.62%) |
Jun 07, 2011 | 19.54 | 19.66 | 19.49 | 19.50 | 86,057 | -0.02(-0.08%) |
Jun 06, 2011 | 19.66 | 19.72 | 19.49 | 19.51 | 306,726 | -0.23(-1.16%) |
Jun 03, 2011 | 19.72 | 19.83 | 19.69 | 19.74 | 58,682 | -0.15(-0.75%) |
May 24, 2011 | 19.98 | 20.00 | 19.88 | 19.89 | 15,774 | -0.03(-0.14%) |
May 23, 2011 | 19.90 | 19.98 | 19.86 | 19.92 | 13,497 | -0.26(-1.30%) |
May 20, 2011 | 20.29 | 20.29 | 20.11 | 20.18 | 24,292 | -0.14(-0.71%) |
May 19, 2011 | 20.34 | 20.36 | 20.21 | 20.32 | 69,141 | +0.04(+0.22%) |
May 18, 2011 | 20.06 | 20.28 | 20.06 | 20.28 | 34,885 | +0.24(+1.20%) |
May 17, 2011 | 20.02 | 20.08 | 19.91 | 20.04 | 52,519 | -0.06(-0.30%) |
May 16, 2011 | 20.24 | 20.33 | 20.08 | 20.10 | 29,174 | -0.19(-0.95%) |
May 13, 2011 | 20.46 | 20.47 | 20.27 | 20.29 | 13,353 | -0.17(-0.85%) |
May 12, 2011 | 20.28 | 20.47 | 20.21 | 20.47 | 14,884 | +0.11(+0.54%) |
May 11, 2011 | 20.54 | 20.54 | 20.26 | 20.36 | 19,421 | -0.20(-0.98%) |
May 10, 2011 | 20.46 | 20.57 | 20.45 | 20.56 | 53,504 | +0.17(+0.85%) |
May 09, 2011 | 20.29 | 20.42 | 20.27 | 20.39 | 18,921 | +0.13(+0.66%) |
May 06, 2011 | 20.39 | 20.45 | 20.19 | 20.25 | 69,765 | +0.08(+0.42%) |
May 05, 2011 | 20.19 | 20.34 | 20.12 | 20.17 | 24,968 | -0.14(-0.67%) |
May 04, 2011 | 20.47 | 20.47 | 20.20 | 20.30 | 141,043 | -0.15(-0.73%) |
May 03, 2011 | 20.55 | 20.56 | 20.36 | 20.45 | 58,391 | -0.13(-0.63%) |