Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.88 | 19.07 | 18.86 | 18.94 | 314,217 | -0.04(-0.21%) |
Apr 27, 2012 | 18.84 | 18.99 | 18.73 | 18.98 | 224,124 | +0.15(+0.78%) |
Apr 26, 2012 | 18.64 | 18.87 | 18.54 | 18.83 | 220,383 | +0.13(+0.70%) |
Apr 25, 2012 | 18.59 | 18.85 | 18.58 | 18.70 | 232,536 | +0.25(+1.37%) |
Apr 24, 2012 | 18.23 | 18.45 | 18.16 | 18.45 | 239,705 | +0.16(+0.89%) |
Apr 23, 2012 | 18.33 | 18.40 | 18.23 | 18.29 | 328,660 | -0.21(-1.15%) |
Apr 20, 2012 | 18.48 | 18.53 | 18.34 | 18.50 | 299,230 | +0.18(+0.98%) |
Apr 19, 2012 | 18.38 | 18.44 | 18.17 | 18.32 | 248,390 | -0.11(-0.58%) |
Apr 18, 2012 | 18.43 | 18.48 | 18.18 | 18.43 | 297,740 | -0.12(-0.66%) |
Apr 17, 2012 | 18.27 | 18.67 | 18.27 | 18.55 | 273,528 | +0.37(+2.02%) |
Apr 16, 2012 | 18.11 | 18.27 | 18.04 | 18.18 | 288,128 | +0.09(+0.50%) |
Apr 13, 2012 | 18.27 | 18.27 | 18.06 | 18.09 | 235,239 | -0.21(-1.16%) |
Apr 12, 2012 | 18.17 | 18.34 | 18.10 | 18.30 | 175,163 | +0.13(+0.72%) |
Apr 11, 2012 | 18.23 | 18.23 | 18.07 | 18.17 | 364,364 | +0.06(+0.32%) |
Apr 10, 2012 | 18.20 | 18.47 | 18.00 | 18.11 | 579,477 | -0.08(-0.45%) |
Apr 09, 2012 | 18.08 | 18.25 | 18.07 | 18.20 | 247,931 | -0.14(-0.76%) |
Apr 05, 2012 | 18.20 | 18.35 | 18.20 | 18.34 | 316,399 | +0.13(+0.72%) |
Apr 04, 2012 | 18.29 | 18.29 | 18.07 | 18.20 | 437,932 | -0.26(-1.42%) |
Apr 03, 2012 | 18.65 | 18.85 | 18.34 | 18.47 | 405,456 | -0.21(-1.14%) |
Apr 02, 2012 | 18.59 | 18.82 | 18.48 | 18.68 | 254,733 | +0.01(+0.04%) |
Mar 30, 2012 | 18.65 | 18.78 | 18.61 | 18.67 | 348,316 | +0.11(+0.57%) |
Mar 29, 2012 | 18.43 | 18.62 | 18.38 | 18.56 | 276,689 | +0.01(+0.04%) |
Mar 28, 2012 | 18.49 | 18.59 | 18.42 | 18.56 | 280,234 | +0.04(+0.22%) |
Mar 27, 2012 | 18.41 | 18.63 | 18.35 | 18.52 | 280,645 | +0.07(+0.40%) |
Mar 26, 2012 | 18.35 | 18.54 | 18.29 | 18.44 | 235,223 | +0.22(+1.21%) |
Mar 23, 2012 | 18.02 | 18.22 | 17.93 | 18.22 | 245,677 | +0.17(+0.95%) |
Mar 22, 2012 | 17.92 | 18.05 | 17.82 | 18.05 | 354,431 | -0.02(-0.14%) |
Mar 21, 2012 | 18.32 | 18.43 | 18.07 | 18.07 | 334,337 | -0.25(-1.38%) |
Mar 20, 2012 | 18.33 | 18.54 | 18.31 | 18.33 | 265,191 | -0.21(-1.15%) |
Mar 19, 2012 | 18.77 | 18.88 | 18.36 | 18.54 | 516,565 | -0.30(-1.61%) |
Mar 16, 2012 | 18.63 | 18.87 | 18.60 | 18.84 | 539,792 | +0.23(+1.23%) |
Mar 15, 2012 | 18.44 | 18.61 | 18.31 | 18.61 | 344,396 | +0.17(+0.93%) |
Mar 14, 2012 | 18.55 | 18.57 | 18.31 | 18.44 | 287,827 | -0.18(-0.97%) |
Mar 13, 2012 | 18.45 | 18.64 | 18.31 | 18.62 | 258,556 | +0.32(+1.74%) |
Mar 12, 2012 | 18.38 | 18.52 | 18.28 | 18.30 | 303,860 | -0.12(-0.67%) |
Mar 09, 2012 | 18.21 | 18.48 | 18.15 | 18.43 | 293,809 | +0.31(+1.71%) |
Mar 08, 2012 | 18.38 | 18.39 | 18.00 | 18.12 | 324,652 | -0.11(-0.62%) |
Mar 07, 2012 | 18.06 | 18.28 | 17.98 | 18.23 | 253,682 | +0.17(+0.95%) |
Mar 06, 2012 | 18.00 | 18.40 | 17.95 | 18.06 | 667,986 | -0.17(-0.94%) |
Mar 05, 2012 | 18.28 | 18.34 | 18.07 | 18.23 | 428,411 | -0.05(-0.27%) |
Mar 02, 2012 | 18.43 | 18.48 | 18.27 | 18.28 | 390,983 | -0.15(-0.80%) |
Mar 01, 2012 | 18.42 | 18.60 | 18.30 | 18.43 | 583,144 | +0.15(+0.80%) |
Feb 29, 2012 | 18.80 | 18.80 | 18.26 | 18.28 | 1,175,753 | -0.41(-2.22%) |
Feb 28, 2012 | 20.12 | 20.28 | 18.39 | 18.69 | 1,552,945 | -1.64(-8.05%) |
Feb 27, 2012 | 20.26 | 20.70 | 19.68 | 20.33 | 577,430 | -0.12(-0.60%) |
Feb 24, 2012 | 20.57 | 20.63 | 20.43 | 20.45 | 186,421 | -0.15(-0.75%) |
Feb 23, 2012 | 20.68 | 20.72 | 20.48 | 20.61 | 247,738 | -0.01(-0.04%) |
Feb 22, 2012 | 20.12 | 20.83 | 20.08 | 20.61 | 384,498 | +0.44(+2.18%) |
Feb 21, 2012 | 19.49 | 20.22 | 19.47 | 20.18 | 324,162 | +0.66(+3.38%) |
Feb 17, 2012 | 19.47 | 19.67 | 19.34 | 19.52 | 292,009 | +0.12(+0.63%) |
Feb 16, 2012 | 19.32 | 19.53 | 19.26 | 19.39 | 274,584 | +0.05(+0.25%) |
Feb 15, 2012 | 19.71 | 19.78 | 19.34 | 19.34 | 225,182 | -0.26(-1.33%) |
Feb 14, 2012 | 19.69 | 19.77 | 19.55 | 19.61 | 153,232 | -0.17(-0.86%) |
Feb 13, 2012 | 19.99 | 20.00 | 19.75 | 19.78 | 129,020 | -0.08(-0.41%) |
Feb 10, 2012 | 19.83 | 19.94 | 19.68 | 19.86 | 290,675 | -0.18(-0.89%) |
Feb 09, 2012 | 20.40 | 20.50 | 19.87 | 20.04 | 463,902 | -0.38(-1.87%) |
Feb 08, 2012 | 20.29 | 20.48 | 20.25 | 20.42 | 164,540 | +0.16(+0.80%) |
Feb 07, 2012 | 20.18 | 20.47 | 20.10 | 20.26 | 267,763 | +0.05(+0.24%) |
Feb 06, 2012 | 20.12 | 20.29 | 20.12 | 20.21 | 130,118 | +0.02(+0.12%) |
Feb 03, 2012 | 20.36 | 20.44 | 20.18 | 20.18 | 338,684 | +0.10(+0.49%) |
Feb 02, 2012 | 20.07 | 20.24 | 19.90 | 20.09 | 380,809 | +0.07(+0.37%) |
Feb 01, 2012 | 20.04 | 20.18 | 19.88 | 20.01 | 356,636 | +0.09(+0.45%) |
Jan 31, 2012 | 20.10 | 20.10 | 19.73 | 19.92 | 137,036 | -0.04(-0.20%) |
Jan 30, 2012 | 19.88 | 20.04 | 19.82 | 19.96 | 159,636 | -0.03(-0.16%) |
Jan 27, 2012 | 19.99 | 20.18 | 19.96 | 20.00 | 170,991 | -0.11(-0.53%) |
Jan 26, 2012 | 20.08 | 20.18 | 19.85 | 20.10 | 213,858 | +0.11(+0.53%) |
Jan 25, 2012 | 19.84 | 20.05 | 19.80 | 20.00 | 155,169 | +0.10(+0.49%) |
Jan 24, 2012 | 19.80 | 20.00 | 19.74 | 19.90 | 201,045 | -0.06(-0.29%) |
Jan 23, 2012 | 19.99 | 20.09 | 19.86 | 19.96 | 152,800 | -0.10(-0.49%) |
Jan 20, 2012 | 19.99 | 20.18 | 19.88 | 20.05 | 201,067 | +0.07(+0.37%) |
Jan 19, 2012 | 20.20 | 20.20 | 19.91 | 19.98 | 163,513 | -0.20(-1.01%) |
Jan 18, 2012 | 19.78 | 20.19 | 19.73 | 20.18 | 150,396 | +0.34(+1.72%) |
Jan 17, 2012 | 20.00 | 20.04 | 19.78 | 19.84 | 123,285 | +0.00(+0.00%) |
Jan 13, 2012 | 19.84 | 19.94 | 19.68 | 19.84 | 131,979 | -0.22(-1.10%) |
Jan 12, 2012 | 19.92 | 20.09 | 19.83 | 20.06 | 108,095 | +0.13(+0.65%) |
Jan 11, 2012 | 19.83 | 19.97 | 19.67 | 19.93 | 125,823 | -0.02(-0.12%) |
Jan 10, 2012 | 19.84 | 19.97 | 19.69 | 19.96 | 230,889 | +0.29(+1.49%) |
Jan 09, 2012 | 20.00 | 20.00 | 19.59 | 19.66 | 292,127 | -0.30(-1.51%) |
Jan 06, 2012 | 20.12 | 20.12 | 19.89 | 19.96 | 166,687 | -0.20(-1.01%) |
Jan 05, 2012 | 20.18 | 20.26 | 19.96 | 20.17 | 111,329 | -0.15(-0.76%) |
Jan 04, 2012 | 20.49 | 20.61 | 20.19 | 20.32 | 175,456 | -0.03(-0.16%) |
Dec 30, 2011 | 20.45 | 20.56 | 20.35 | 20.35 | 89,078 | -0.12(-0.60%) |
Dec 29, 2011 | 20.13 | 20.54 | 20.13 | 20.48 | 94,695 | +0.35(+1.74%) |
Dec 28, 2011 | 20.62 | 20.62 | 20.10 | 20.13 | 122,536 | -0.44(-2.14%) |
Dec 27, 2011 | 20.22 | 20.66 | 20.22 | 20.57 | 99,291 | +0.25(+1.24%) |
Dec 23, 2011 | 20.47 | 20.61 | 20.28 | 20.31 | 144,527 | -0.20(-0.99%) |
Dec 21, 2011 | 20.17 | 20.56 | 20.17 | 20.52 | 157,935 | +0.24(+1.16%) |
Dec 20, 2011 | 20.23 | 20.40 | 20.18 | 20.28 | 306,721 | +0.32(+1.59%) |
Dec 19, 2011 | 20.21 | 20.61 | 19.91 | 19.96 | 211,424 | -0.18(-0.89%) |
Dec 16, 2011 | 20.31 | 20.50 | 20.04 | 20.14 | 419,005 | -0.04(-0.20%) |
Dec 15, 2011 | 20.07 | 20.25 | 20.04 | 20.18 | 316,998 | +0.31(+1.56%) |
Dec 14, 2011 | 20.09 | 20.25 | 19.84 | 19.87 | 282,525 | -0.39(-1.93%) |
Dec 13, 2011 | 20.39 | 20.71 | 20.18 | 20.26 | 289,182 | -0.04(-0.20%) |
Dec 12, 2011 | 20.21 | 20.31 | 19.99 | 20.31 | 342,445 | -0.15(-0.72%) |
Dec 09, 2011 | 19.83 | 20.57 | 19.82 | 20.45 | 231,886 | +0.65(+3.29%) |
Dec 08, 2011 | 20.31 | 20.33 | 19.78 | 19.80 | 244,035 | -0.70(-3.41%) |
Dec 07, 2011 | 20.22 | 20.62 | 20.09 | 20.50 | 167,604 | +0.17(+0.84%) |
Dec 06, 2011 | 20.66 | 20.74 | 20.31 | 20.33 | 230,076 | -0.34(-1.65%) |
Dec 05, 2011 | 20.78 | 20.87 | 20.51 | 20.67 | 214,533 | +0.20(+0.95%) |
Dec 02, 2011 | 20.54 | 20.68 | 20.36 | 20.48 | 151,342 | +0.12(+0.60%) |
Dec 01, 2011 | 20.26 | 20.61 | 20.14 | 20.35 | 264,227 | -0.07(-0.32%) |
Nov 30, 2011 | 20.41 | 20.43 | 20.09 | 20.42 | 381,488 | +0.62(+3.12%) |
Nov 29, 2011 | 19.71 | 19.93 | 19.62 | 19.80 | 251,587 | +0.12(+0.62%) |
Nov 28, 2011 | 19.78 | 19.95 | 19.52 | 19.68 | 192,149 | +0.46(+2.37%) |
Nov 25, 2011 | 19.30 | 19.53 | 19.22 | 19.22 | 90,241 | -0.18(-0.92%) |
Nov 23, 2011 | 19.73 | 19.81 | 19.32 | 19.40 | 169,451 | -0.51(-2.57%) |
Nov 22, 2011 | 20.14 | 20.44 | 19.91 | 19.91 | 142,982 | -0.20(-1.01%) |
Nov 21, 2011 | 20.43 | 20.45 | 20.03 | 20.12 | 220,309 | -0.64(-3.10%) |
Nov 18, 2011 | 20.92 | 21.13 | 20.71 | 20.76 | 141,092 | -0.11(-0.55%) |
Nov 17, 2011 | 21.04 | 21.24 | 20.74 | 20.87 | 211,965 | -0.21(-1.00%) |
Nov 16, 2011 | 21.17 | 21.39 | 21.01 | 21.09 | 240,937 | -0.29(-1.37%) |
Nov 15, 2011 | 20.87 | 21.43 | 20.86 | 21.38 | 273,058 | +0.41(+1.94%) |
Nov 14, 2011 | 21.05 | 21.10 | 20.81 | 20.97 | 201,533 | -0.20(-0.96%) |
Nov 11, 2011 | 20.80 | 21.22 | 20.79 | 21.18 | 178,304 | +0.59(+2.88%) |
Nov 10, 2011 | 20.41 | 20.79 | 20.35 | 20.58 | 224,431 | +0.36(+1.80%) |
Nov 09, 2011 | 20.53 | 20.75 | 20.05 | 20.22 | 387,271 | -0.79(-3.78%) |
Nov 08, 2011 | 20.55 | 21.17 | 20.45 | 21.01 | 336,732 | +0.51(+2.49%) |
Nov 07, 2011 | 20.46 | 20.60 | 20.02 | 20.50 | 211,693 | -0.02(-0.12%) |
Nov 04, 2011 | 20.35 | 20.71 | 20.24 | 20.53 | 190,731 | -0.02(-0.08%) |
Nov 03, 2011 | 20.20 | 20.60 | 20.00 | 20.54 | 260,251 | +0.54(+2.67%) |
Nov 02, 2011 | 19.90 | 20.08 | 19.58 | 20.01 | 317,020 | +0.34(+1.73%) |
Nov 01, 2011 | 19.46 | 20.78 | 19.46 | 19.67 | 363,847 | -0.97(-4.71%) |
Oct 31, 2011 | 21.03 | 21.03 | 20.63 | 20.64 | 422,099 | -0.68(-3.19%) |
Oct 28, 2011 | 21.55 | 21.72 | 21.32 | 21.32 | 246,581 | -0.34(-1.57%) |
Oct 27, 2011 | 20.98 | 21.84 | 20.75 | 21.66 | 368,359 | +1.12(+5.45%) |
Oct 26, 2011 | 20.50 | 20.61 | 19.94 | 20.54 | 198,213 | +0.36(+1.77%) |
Oct 25, 2011 | 20.69 | 20.69 | 20.15 | 20.19 | 499,602 | -0.58(-2.81%) |
Oct 24, 2011 | 20.78 | 20.85 | 20.58 | 20.77 | 216,185 | -0.02(-0.08%) |
Oct 21, 2011 | 20.64 | 20.80 | 20.51 | 20.79 | 193,422 | +0.46(+2.27%) |
Oct 20, 2011 | 20.27 | 20.38 | 19.81 | 20.32 | 159,386 | +0.06(+0.28%) |
Oct 19, 2011 | 20.25 | 20.82 | 20.09 | 20.27 | 222,370 | -0.13(-0.64%) |
Oct 18, 2011 | 19.82 | 20.51 | 19.72 | 20.40 | 201,624 | +0.58(+2.95%) |
Oct 17, 2011 | 20.42 | 20.58 | 19.76 | 19.81 | 243,332 | -0.80(-3.89%) |
Oct 14, 2011 | 20.53 | 20.71 | 20.32 | 20.62 | 136,230 | +0.26(+1.27%) |
Oct 13, 2011 | 20.20 | 20.43 | 20.08 | 20.36 | 126,269 | +0.00(+0.00%) |
Oct 12, 2011 | 20.18 | 20.45 | 20.12 | 20.36 | 197,070 | +0.36(+1.78%) |
Oct 11, 2011 | 19.78 | 20.09 | 19.78 | 20.00 | 149,574 | +0.07(+0.37%) |
Oct 10, 2011 | 19.64 | 19.95 | 19.55 | 19.93 | 177,176 | +0.62(+3.19%) |
Oct 07, 2011 | 19.47 | 19.67 | 19.27 | 19.31 | 241,739 | -0.06(-0.33%) |
Oct 06, 2011 | 18.91 | 19.42 | 18.91 | 19.38 | 298,497 | +0.81(+4.37%) |
Oct 05, 2011 | 18.63 | 18.74 | 18.20 | 18.57 | 471,497 | -0.06(-0.35%) |
Oct 04, 2011 | 18.01 | 18.70 | 17.95 | 18.63 | 525,858 | +0.45(+2.50%) |
Oct 03, 2011 | 18.78 | 18.94 | 18.16 | 18.18 | 380,763 | -0.63(-3.36%) |
Sep 30, 2011 | 18.77 | 19.28 | 18.76 | 18.81 | 335,399 | -0.23(-1.19%) |
Sep 29, 2011 | 19.14 | 19.38 | 18.87 | 19.04 | 312,323 | +0.18(+0.95%) |
Sep 28, 2011 | 19.21 | 19.41 | 18.84 | 18.86 | 266,682 | -0.33(-1.73%) |
Sep 27, 2011 | 19.17 | 19.51 | 19.06 | 19.19 | 353,323 | +0.41(+2.20%) |
Sep 26, 2011 | 18.55 | 18.79 | 18.23 | 18.78 | 409,879 | +0.36(+1.98%) |
Sep 23, 2011 | 18.41 | 18.82 | 18.26 | 18.41 | 422,404 | -0.04(-0.22%) |
Sep 22, 2011 | 17.92 | 18.53 | 17.88 | 18.45 | 425,685 | -0.01(-0.04%) |
Sep 21, 2011 | 18.87 | 19.20 | 18.44 | 18.46 | 370,781 | -0.47(-2.48%) |
Sep 20, 2011 | 19.07 | 19.31 | 18.87 | 18.93 | 495,723 | -0.10(-0.51%) |
Sep 19, 2011 | 18.96 | 19.13 | 18.78 | 19.03 | 287,077 | -0.27(-1.39%) |
Sep 16, 2011 | 20.32 | 20.32 | 19.27 | 19.30 | 386,984 | -0.16(-0.83%) |
Sep 15, 2011 | 19.38 | 19.52 | 19.19 | 19.46 | 414,426 | +0.21(+1.10%) |
Sep 14, 2011 | 19.15 | 19.44 | 18.85 | 19.25 | 460,727 | +0.19(+1.02%) |
Sep 13, 2011 | 19.00 | 19.22 | 18.91 | 19.05 | 264,990 | +0.15(+0.77%) |
Sep 12, 2011 | 18.41 | 18.96 | 18.40 | 18.91 | 234,449 | +0.18(+0.95%) |
Sep 09, 2011 | 18.96 | 18.97 | 18.48 | 18.73 | 297,087 | -0.46(-2.41%) |
Sep 08, 2011 | 19.21 | 19.44 | 19.16 | 19.19 | 238,514 | -0.15(-0.75%) |
Sep 07, 2011 | 18.92 | 19.40 | 18.88 | 19.34 | 195,225 | +0.67(+3.61%) |
Sep 06, 2011 | 18.10 | 18.70 | 18.09 | 18.66 | 242,109 | +0.00(+0.00%) |
Sep 02, 2011 | 18.83 | 19.15 | 18.57 | 18.66 | 275,884 | -0.52(-2.71%) |
Sep 01, 2011 | 19.53 | 19.81 | 19.15 | 19.18 | 257,118 | -0.39(-1.99%) |
Aug 31, 2011 | 19.67 | 19.71 | 19.26 | 19.57 | 421,265 | +0.05(+0.25%) |
Aug 30, 2011 | 19.48 | 19.74 | 19.38 | 19.52 | 322,142 | -0.11(-0.54%) |
Aug 29, 2011 | 19.40 | 19.68 | 19.18 | 19.63 | 257,029 | +0.44(+2.28%) |
Aug 26, 2011 | 18.67 | 19.34 | 18.54 | 19.19 | 220,107 | +0.39(+2.07%) |
Aug 25, 2011 | 19.31 | 19.34 | 18.59 | 18.80 | 268,567 | -0.44(-2.28%) |
Aug 24, 2011 | 19.07 | 19.51 | 19.00 | 19.24 | 248,514 | +0.08(+0.42%) |
Aug 23, 2011 | 18.27 | 19.17 | 18.18 | 19.16 | 427,219 | +0.93(+5.12%) |
Aug 22, 2011 | 18.35 | 18.63 | 18.12 | 18.23 | 364,383 | +0.10(+0.54%) |
Aug 19, 2011 | 17.87 | 18.44 | 17.63 | 18.13 | 447,713 | -0.09(-0.49%) |
Aug 18, 2011 | 17.90 | 18.34 | 17.67 | 18.22 | 485,794 | -0.26(-1.40%) |
Aug 17, 2011 | 18.53 | 18.77 | 18.28 | 18.48 | 192,200 | +0.08(+0.44%) |
Aug 16, 2011 | 18.54 | 18.57 | 18.08 | 18.40 | 285,446 | -0.36(-1.94%) |
Aug 15, 2011 | 18.61 | 18.82 | 18.41 | 18.76 | 336,568 | +0.33(+1.80%) |
Aug 12, 2011 | 18.55 | 18.57 | 18.06 | 18.43 | 377,841 | +0.08(+0.44%) |
Aug 11, 2011 | 17.64 | 18.69 | 17.56 | 18.35 | 599,684 | +0.84(+4.80%) |
Aug 10, 2011 | 18.00 | 18.22 | 17.48 | 17.51 | 562,322 | -1.00(-5.41%) |
Aug 09, 2011 | 17.94 | 18.53 | 17.16 | 18.51 | 876,751 | +1.23(+7.10%) |
Aug 08, 2011 | 17.94 | 18.34 | 17.27 | 17.28 | 780,674 | -1.13(-6.14%) |
Aug 05, 2011 | 18.38 | 18.63 | 17.76 | 18.41 | 432,086 | +0.22(+1.20%) |
Aug 04, 2011 | 18.90 | 19.03 | 18.17 | 18.19 | 560,026 | -0.98(-5.13%) |
Aug 03, 2011 | 18.90 | 19.24 | 18.37 | 19.18 | 399,451 | +0.25(+1.32%) |
Aug 02, 2011 | 18.88 | 20.10 | 18.21 | 18.93 | 501,121 | -0.96(-4.83%) |
Aug 01, 2011 | 20.02 | 20.05 | 19.56 | 19.89 | 321,144 | +0.11(+0.53%) |
Jul 29, 2011 | 19.71 | 19.94 | 19.63 | 19.78 | 291,314 | -0.15(-0.73%) |
Jul 28, 2011 | 20.03 | 20.27 | 19.88 | 19.93 | 154,163 | -0.15(-0.72%) |
Jul 27, 2011 | 20.34 | 20.38 | 20.06 | 20.07 | 226,949 | -0.35(-1.70%) |
Jul 26, 2011 | 20.87 | 20.95 | 20.40 | 20.42 | 296,932 | -0.47(-2.24%) |
Jul 25, 2011 | 21.37 | 21.37 | 20.87 | 20.89 | 432,200 | -0.74(-3.43%) |
Jul 22, 2011 | 21.70 | 21.72 | 21.57 | 21.63 | 275,010 | -0.71(-3.18%) |
Jul 21, 2011 | 22.11 | 22.38 | 22.09 | 22.34 | 282,244 | +0.37(+1.69%) |
Jul 20, 2011 | 22.12 | 22.16 | 21.93 | 21.97 | 107,113 | -0.10(-0.48%) |
Jul 19, 2011 | 21.36 | 22.15 | 21.36 | 22.08 | 202,461 | +0.84(+3.95%) |
Jul 18, 2011 | 21.83 | 21.83 | 21.20 | 21.24 | 235,661 | -0.68(-3.09%) |
Jul 15, 2011 | 21.91 | 22.10 | 21.87 | 21.91 | 184,071 | +0.07(+0.33%) |
Jul 14, 2011 | 22.12 | 22.20 | 21.83 | 21.84 | 135,836 | -0.18(-0.81%) |
Jul 13, 2011 | 21.90 | 22.20 | 21.78 | 22.02 | 133,947 | +0.27(+1.22%) |
Jul 12, 2011 | 21.58 | 22.03 | 21.58 | 21.75 | 160,852 | +0.07(+0.33%) |
Jul 11, 2011 | 21.83 | 22.05 | 21.54 | 21.68 | 229,920 | -0.40(-1.79%) |
Jul 08, 2011 | 21.83 | 22.09 | 21.73 | 22.08 | 195,148 | +0.01(+0.04%) |
Jul 07, 2011 | 21.59 | 22.08 | 21.45 | 22.07 | 369,260 | +0.68(+3.17%) |
Jul 06, 2011 | 21.38 | 21.57 | 21.20 | 21.39 | 217,947 | +0.00(+0.00%) |
Jul 05, 2011 | 21.80 | 21.80 | 21.12 | 21.39 | 309,123 | -0.40(-1.82%) |
Jul 01, 2011 | 21.52 | 21.81 | 21.46 | 21.79 | 198,519 | +0.26(+1.20%) |
Jun 30, 2011 | 21.51 | 21.77 | 21.45 | 21.53 | 264,172 | +0.10(+0.49%) |
Jun 29, 2011 | 21.47 | 21.55 | 21.38 | 21.42 | 208,309 | -0.02(-0.11%) |
Jun 28, 2011 | 21.20 | 21.45 | 21.03 | 21.45 | 176,914 | +0.29(+1.37%) |
Jun 27, 2011 | 20.82 | 21.22 | 20.68 | 21.16 | 219,097 | +0.29(+1.39%) |
Jun 24, 2011 | 20.64 | 20.93 | 20.46 | 20.87 | 572,930 | +0.25(+1.21%) |
Jun 23, 2011 | 21.12 | 21.12 | 20.41 | 20.62 | 440,534 | -0.73(-3.44%) |
Jun 22, 2011 | 21.21 | 21.58 | 21.11 | 21.35 | 206,604 | +0.10(+0.46%) |
Jun 21, 2011 | 21.09 | 21.28 | 21.03 | 21.25 | 380,704 | +0.29(+1.39%) |
Jun 20, 2011 | 20.95 | 21.02 | 20.94 | 20.96 | 458,177 | -0.08(-0.38%) |
Jun 17, 2011 | 21.38 | 21.78 | 20.98 | 21.04 | 513,512 | -0.15(-0.72%) |
Jun 16, 2011 | 20.96 | 21.43 | 20.91 | 21.20 | 280,410 | +0.27(+1.27%) |
Jun 15, 2011 | 21.36 | 21.44 | 20.83 | 20.93 | 332,991 | -0.65(-2.99%) |
Jun 14, 2011 | 21.33 | 21.61 | 21.16 | 21.58 | 278,106 | +0.42(+1.98%) |
Jun 13, 2011 | 21.46 | 21.49 | 21.08 | 21.16 | 224,914 | -0.27(-1.28%) |
Jun 10, 2011 | 21.83 | 21.91 | 21.40 | 21.43 | 236,966 | -0.48(-2.17%) |
Jun 09, 2011 | 21.75 | 22.05 | 21.53 | 21.91 | 228,621 | +0.27(+1.23%) |
Jun 08, 2011 | 21.37 | 21.69 | 21.35 | 21.64 | 242,489 | +0.04(+0.19%) |
Jun 07, 2011 | 21.82 | 21.82 | 21.52 | 21.60 | 236,123 | -0.01(-0.04%) |
Jun 06, 2011 | 21.55 | 21.78 | 21.37 | 21.61 | 257,984 | +0.06(+0.30%) |
Jun 03, 2011 | 21.70 | 21.81 | 21.45 | 21.54 | 226,296 | +0.12(+0.57%) |
May 24, 2011 | 21.65 | 21.72 | 21.35 | 21.42 | 218,755 | -0.12(-0.56%) |
May 23, 2011 | 21.45 | 21.71 | 21.35 | 21.54 | 177,821 | -0.21(-0.96%) |
May 20, 2011 | 21.85 | 21.95 | 21.51 | 21.75 | 274,777 | -0.17(-0.77%) |
May 19, 2011 | 21.97 | 22.04 | 21.69 | 21.92 | 260,568 | +0.13(+0.59%) |
May 18, 2011 | 21.64 | 21.79 | 21.44 | 21.79 | 265,235 | +0.19(+0.90%) |
May 17, 2011 | 21.48 | 21.91 | 21.40 | 21.60 | 356,341 | -0.02(-0.11%) |
May 16, 2011 | 21.74 | 21.91 | 21.61 | 21.62 | 239,653 | -0.18(-0.81%) |
May 13, 2011 | 21.95 | 21.95 | 21.72 | 21.80 | 229,851 | -0.12(-0.55%) |
May 12, 2011 | 21.61 | 21.95 | 21.52 | 21.92 | 277,137 | +0.25(+1.15%) |
May 11, 2011 | 21.62 | 21.75 | 21.35 | 21.67 | 347,040 | -0.13(-0.59%) |
May 10, 2011 | 21.72 | 21.80 | 21.61 | 21.80 | 315,920 | +0.21(+0.97%) |
May 09, 2011 | 21.52 | 21.75 | 21.40 | 21.59 | 374,684 | +0.02(+0.11%) |
May 06, 2011 | 21.68 | 21.87 | 21.43 | 21.57 | 301,554 | -0.03(-0.15%) |
May 05, 2011 | 21.72 | 21.87 | 21.50 | 21.60 | 310,229 | -0.26(-1.18%) |
May 04, 2011 | 21.65 | 22.26 | 21.59 | 21.86 | 368,025 | +0.24(+1.12%) |
May 03, 2011 | 22.64 | 22.65 | 21.23 | 21.62 | 384,976 | -0.10(-0.45%) |