Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.14 | 23.14 | 22.67 | 22.70 | 88,404 | -0.44(-1.91%) |
Apr 27, 2012 | 22.98 | 23.28 | 22.75 | 23.14 | 89,027 | +0.18(+0.80%) |
Apr 26, 2012 | 22.80 | 23.13 | 22.74 | 22.96 | 46,831 | +0.03(+0.15%) |
Apr 25, 2012 | 23.02 | 23.31 | 22.67 | 22.93 | 112,176 | +0.18(+0.78%) |
Apr 24, 2012 | 22.32 | 22.80 | 22.14 | 22.75 | 190,921 | +0.39(+1.77%) |
Apr 23, 2012 | 22.33 | 22.46 | 22.17 | 22.36 | 69,251 | -0.35(-1.53%) |
Apr 20, 2012 | 22.70 | 22.84 | 22.30 | 22.70 | 73,536 | +0.59(+2.65%) |
Apr 19, 2012 | 22.29 | 22.55 | 21.89 | 22.12 | 59,652 | -0.15(-0.67%) |
Apr 18, 2012 | 22.56 | 22.63 | 22.03 | 22.27 | 54,113 | -0.41(-1.80%) |
Apr 17, 2012 | 22.70 | 22.97 | 22.65 | 22.67 | 53,933 | +0.25(+1.09%) |
Apr 16, 2012 | 22.40 | 22.62 | 22.21 | 22.43 | 64,074 | +0.16(+0.70%) |
Apr 13, 2012 | 23.04 | 23.04 | 22.14 | 22.27 | 67,520 | -0.87(-3.76%) |
Apr 12, 2012 | 23.02 | 23.50 | 22.77 | 23.14 | 144,950 | +0.20(+0.89%) |
Apr 11, 2012 | 22.87 | 23.16 | 22.69 | 22.94 | 70,758 | +0.39(+1.72%) |
Apr 10, 2012 | 22.75 | 22.94 | 22.51 | 22.55 | 119,493 | -0.24(-1.06%) |
Apr 09, 2012 | 22.94 | 23.06 | 22.74 | 22.79 | 66,134 | -0.49(-2.11%) |
Apr 05, 2012 | 23.15 | 23.34 | 23.10 | 23.29 | 45,293 | +0.01(+0.06%) |
Apr 04, 2012 | 23.33 | 23.52 | 23.23 | 23.27 | 41,429 | -0.41(-1.73%) |
Apr 03, 2012 | 23.97 | 24.02 | 23.50 | 23.68 | 47,630 | -0.31(-1.29%) |
Apr 02, 2012 | 23.35 | 24.09 | 23.32 | 23.99 | 144,527 | +0.59(+2.53%) |
Mar 30, 2012 | 23.97 | 23.97 | 23.36 | 23.40 | 86,323 | -0.35(-1.47%) |
Mar 29, 2012 | 23.62 | 23.82 | 23.29 | 23.75 | 24,530 | -0.09(-0.37%) |
Mar 28, 2012 | 23.81 | 23.98 | 23.68 | 23.84 | 49,834 | +0.13(+0.57%) |
Mar 27, 2012 | 23.93 | 24.05 | 23.69 | 23.70 | 34,760 | -0.27(-1.12%) |
Mar 26, 2012 | 23.55 | 23.99 | 23.40 | 23.97 | 56,478 | +0.63(+2.68%) |
Mar 23, 2012 | 23.29 | 23.36 | 23.00 | 23.35 | 96,620 | +0.13(+0.58%) |
Mar 22, 2012 | 23.41 | 23.45 | 22.96 | 23.21 | 36,265 | -0.43(-1.82%) |
Mar 21, 2012 | 24.04 | 24.16 | 23.60 | 23.64 | 29,361 | -0.26(-1.07%) |
Mar 20, 2012 | 23.85 | 24.12 | 23.72 | 23.90 | 35,724 | -0.18(-0.73%) |
Mar 19, 2012 | 23.89 | 24.49 | 23.59 | 24.07 | 71,099 | +0.11(+0.48%) |
Mar 16, 2012 | 23.97 | 24.12 | 23.63 | 23.96 | 289,676 | +0.05(+0.23%) |
Mar 15, 2012 | 23.92 | 24.07 | 23.51 | 23.91 | 75,158 | +0.05(+0.23%) |
Mar 14, 2012 | 23.75 | 24.13 | 23.54 | 23.85 | 86,857 | -0.01(-0.03%) |
Mar 13, 2012 | 23.43 | 23.90 | 23.17 | 23.86 | 59,052 | +0.67(+2.91%) |
Mar 12, 2012 | 23.34 | 23.34 | 22.94 | 23.19 | 60,893 | -0.13(-0.55%) |
Mar 09, 2012 | 22.80 | 23.48 | 22.77 | 23.31 | 73,631 | +0.60(+2.64%) |
Mar 08, 2012 | 22.46 | 22.82 | 22.23 | 22.71 | 48,051 | +0.33(+1.47%) |
Mar 07, 2012 | 22.09 | 22.44 | 21.89 | 22.38 | 49,880 | +0.43(+1.96%) |
Mar 06, 2012 | 22.30 | 22.40 | 21.86 | 21.95 | 60,550 | -0.56(-2.48%) |
Mar 05, 2012 | 21.93 | 22.59 | 21.93 | 22.51 | 48,486 | +0.32(+1.43%) |
Mar 02, 2012 | 22.95 | 23.07 | 22.07 | 22.20 | 78,622 | -0.77(-3.37%) |
Mar 01, 2012 | 23.24 | 23.53 | 22.96 | 22.97 | 63,523 | -0.11(-0.50%) |
Feb 29, 2012 | 23.52 | 23.70 | 23.03 | 23.08 | 80,269 | -0.40(-1.69%) |
Feb 28, 2012 | 23.69 | 23.70 | 23.38 | 23.48 | 69,340 | -0.14(-0.60%) |
Feb 27, 2012 | 23.15 | 23.85 | 23.15 | 23.62 | 71,357 | +0.21(+0.89%) |
Feb 24, 2012 | 23.83 | 23.83 | 23.39 | 23.41 | 42,144 | -0.44(-1.84%) |
Feb 23, 2012 | 23.27 | 23.93 | 23.02 | 23.85 | 48,403 | +0.68(+2.94%) |
Feb 22, 2012 | 23.97 | 23.97 | 23.11 | 23.17 | 56,967 | -0.82(-3.43%) |
Feb 21, 2012 | 24.43 | 24.59 | 23.89 | 23.99 | 47,679 | -0.41(-1.68%) |
Feb 17, 2012 | 24.40 | 24.58 | 24.08 | 24.40 | 48,690 | +0.01(+0.06%) |
Feb 16, 2012 | 23.63 | 24.42 | 23.63 | 24.39 | 66,229 | +0.76(+3.22%) |
Feb 15, 2012 | 24.09 | 24.09 | 23.45 | 23.63 | 56,958 | -0.30(-1.24%) |
Feb 14, 2012 | 23.85 | 23.96 | 23.66 | 23.93 | 34,249 | -0.32(-1.33%) |
Feb 13, 2012 | 24.00 | 24.34 | 23.85 | 24.25 | 36,732 | +0.51(+2.16%) |
Feb 10, 2012 | 24.08 | 24.20 | 23.69 | 23.74 | 145,148 | -0.62(-2.54%) |
Feb 09, 2012 | 24.78 | 24.78 | 24.28 | 24.36 | 24,034 | -0.42(-1.71%) |
Feb 08, 2012 | 24.64 | 25.06 | 24.26 | 24.78 | 46,761 | +0.20(+0.82%) |
Feb 07, 2012 | 24.51 | 24.78 | 24.31 | 24.58 | 76,586 | +0.01(+0.03%) |
Feb 06, 2012 | 24.79 | 24.79 | 24.41 | 24.57 | 50,804 | -0.46(-1.83%) |
Feb 03, 2012 | 24.61 | 25.26 | 24.60 | 25.03 | 152,118 | +0.62(+2.54%) |
Feb 02, 2012 | 24.27 | 24.54 | 24.12 | 24.41 | 96,336 | +0.15(+0.61%) |
Feb 01, 2012 | 24.18 | 24.41 | 24.03 | 24.26 | 154,726 | +0.33(+1.38%) |
Jan 31, 2012 | 24.28 | 24.33 | 23.84 | 23.93 | 80,172 | -0.12(-0.50%) |
Jan 30, 2012 | 23.92 | 24.14 | 23.83 | 24.05 | 37,722 | +0.00(+0.00%) |
Jan 27, 2012 | 23.85 | 24.19 | 23.71 | 24.05 | 55,058 | +0.04(+0.17%) |
Jan 26, 2012 | 24.85 | 24.85 | 23.62 | 24.01 | 93,970 | -0.73(-2.94%) |
Jan 25, 2012 | 24.42 | 24.81 | 24.25 | 24.74 | 129,176 | +0.34(+1.38%) |
Jan 24, 2012 | 24.08 | 24.55 | 23.83 | 24.40 | 89,344 | +0.25(+1.03%) |
Jan 23, 2012 | 24.24 | 24.55 | 23.88 | 24.16 | 38,691 | -0.13(-0.55%) |
Jan 20, 2012 | 23.83 | 24.35 | 23.72 | 24.29 | 75,123 | +0.39(+1.63%) |
Jan 19, 2012 | 23.91 | 23.93 | 23.62 | 23.90 | 61,133 | -0.01(-0.06%) |
Jan 18, 2012 | 23.83 | 24.01 | 23.62 | 23.91 | 64,996 | +0.10(+0.42%) |
Jan 17, 2012 | 24.29 | 24.29 | 23.69 | 23.81 | 146,134 | -0.35(-1.45%) |
Jan 13, 2012 | 23.99 | 24.26 | 23.88 | 24.16 | 35,094 | -0.16(-0.66%) |
Jan 12, 2012 | 24.08 | 24.35 | 23.79 | 24.32 | 59,902 | +0.35(+1.46%) |
Jan 11, 2012 | 23.76 | 24.01 | 23.26 | 23.97 | 72,462 | +0.18(+0.76%) |
Jan 10, 2012 | 23.91 | 24.21 | 23.69 | 23.79 | 119,268 | +0.02(+0.08%) |
Jan 09, 2012 | 23.56 | 23.85 | 23.45 | 23.77 | 52,473 | +0.37(+1.60%) |
Jan 06, 2012 | 23.65 | 23.78 | 23.31 | 23.40 | 61,956 | -0.21(-0.90%) |
Jan 05, 2012 | 23.02 | 23.83 | 22.84 | 23.61 | 86,256 | +0.38(+1.64%) |
Jan 04, 2012 | 22.99 | 23.32 | 22.98 | 23.23 | 36,793 | +0.63(+2.77%) |
Dec 30, 2011 | 23.04 | 23.09 | 22.58 | 22.60 | 87,980 | -0.51(-2.19%) |
Dec 29, 2011 | 23.04 | 23.29 | 23.04 | 23.11 | 51,589 | +0.08(+0.35%) |
Dec 28, 2011 | 23.33 | 23.50 | 22.95 | 23.03 | 41,686 | -0.38(-1.62%) |
Dec 27, 2011 | 22.95 | 23.47 | 22.92 | 23.41 | 68,466 | +0.29(+1.24%) |
Dec 23, 2011 | 22.92 | 23.34 | 22.88 | 23.12 | 57,857 | +0.08(+0.35%) |
Dec 21, 2011 | 22.76 | 23.15 | 22.41 | 23.04 | 88,177 | +0.29(+1.26%) |
Dec 20, 2011 | 22.14 | 22.84 | 22.14 | 22.76 | 126,892 | +1.02(+4.69%) |
Dec 19, 2011 | 22.05 | 22.60 | 21.52 | 21.74 | 147,367 | -0.16(-0.73%) |
Dec 16, 2011 | 22.04 | 22.40 | 21.78 | 21.90 | 407,058 | +0.10(+0.46%) |
Dec 15, 2011 | 21.62 | 21.92 | 21.42 | 21.80 | 162,652 | +0.49(+2.28%) |
Dec 14, 2011 | 21.18 | 21.81 | 21.18 | 21.31 | 76,457 | +0.00(+0.00%) |
Dec 13, 2011 | 21.70 | 22.15 | 21.22 | 21.31 | 74,862 | -0.49(-2.23%) |
Dec 12, 2011 | 22.08 | 22.08 | 21.51 | 21.80 | 51,625 | -0.47(-2.13%) |
Dec 09, 2011 | 21.50 | 22.39 | 21.36 | 22.27 | 70,811 | +0.89(+4.18%) |
Dec 08, 2011 | 22.18 | 22.34 | 21.24 | 21.38 | 59,556 | -1.02(-4.56%) |
Dec 07, 2011 | 22.00 | 22.46 | 21.56 | 22.40 | 54,830 | +0.27(+1.24%) |
Dec 06, 2011 | 22.04 | 22.36 | 21.78 | 22.12 | 57,219 | +0.06(+0.27%) |
Dec 05, 2011 | 21.95 | 22.30 | 21.79 | 22.06 | 77,925 | +0.49(+2.29%) |
Dec 02, 2011 | 21.44 | 21.70 | 21.37 | 21.57 | 86,511 | +0.45(+2.15%) |
Dec 01, 2011 | 21.56 | 21.77 | 21.08 | 21.12 | 75,662 | -0.60(-2.76%) |
Nov 30, 2011 | 20.90 | 21.73 | 20.70 | 21.72 | 197,343 | +1.59(+7.92%) |
Nov 29, 2011 | 20.43 | 20.43 | 20.01 | 20.12 | 99,363 | -0.31(-1.50%) |
Nov 28, 2011 | 20.29 | 20.51 | 20.05 | 20.43 | 86,114 | +0.78(+3.97%) |
Nov 25, 2011 | 19.80 | 20.23 | 19.64 | 19.65 | 27,470 | -0.21(-1.07%) |
Nov 23, 2011 | 20.58 | 20.58 | 19.86 | 19.86 | 72,910 | -0.92(-4.43%) |
Nov 22, 2011 | 20.90 | 21.16 | 20.48 | 20.78 | 60,358 | -0.07(-0.35%) |
Nov 21, 2011 | 21.03 | 21.24 | 20.82 | 20.86 | 92,872 | -0.56(-2.62%) |
Nov 18, 2011 | 21.51 | 21.51 | 21.26 | 21.42 | 128,175 | +0.00(+0.00%) |
Nov 17, 2011 | 21.52 | 21.88 | 21.33 | 21.42 | 71,845 | -0.11(-0.50%) |
Nov 16, 2011 | 21.46 | 22.14 | 21.44 | 21.52 | 69,502 | -0.12(-0.55%) |
Nov 15, 2011 | 21.51 | 21.76 | 21.31 | 21.64 | 178,262 | +0.23(+1.09%) |
Nov 14, 2011 | 21.68 | 21.68 | 21.24 | 21.41 | 66,580 | -0.37(-1.68%) |
Nov 11, 2011 | 21.48 | 21.83 | 21.28 | 21.78 | 52,604 | +0.59(+2.77%) |
Nov 10, 2011 | 21.19 | 21.38 | 21.02 | 21.19 | 44,577 | +0.37(+1.76%) |
Nov 09, 2011 | 21.63 | 21.84 | 20.80 | 20.82 | 74,004 | -1.39(-6.25%) |
Nov 08, 2011 | 21.84 | 22.30 | 21.38 | 22.21 | 66,826 | +0.49(+2.24%) |
Nov 07, 2011 | 21.52 | 21.74 | 21.17 | 21.72 | 35,577 | +0.17(+0.77%) |
Nov 04, 2011 | 21.53 | 21.72 | 21.24 | 21.56 | 36,614 | -0.29(-1.31%) |
Nov 03, 2011 | 21.88 | 21.88 | 21.15 | 21.84 | 76,646 | +0.20(+0.92%) |
Nov 02, 2011 | 21.18 | 21.70 | 20.98 | 21.64 | 86,770 | +0.81(+3.91%) |
Nov 01, 2011 | 21.17 | 21.89 | 20.72 | 20.83 | 196,733 | -1.09(-4.96%) |
Oct 31, 2011 | 22.14 | 22.65 | 21.77 | 21.92 | 77,327 | -0.65(-2.87%) |
Oct 28, 2011 | 22.77 | 23.04 | 22.38 | 22.56 | 145,953 | -0.39(-1.69%) |
Oct 27, 2011 | 22.22 | 23.00 | 22.06 | 22.95 | 266,120 | +1.07(+4.88%) |
Oct 26, 2011 | 21.82 | 22.30 | 21.63 | 21.88 | 239,777 | -0.05(-0.24%) |
Oct 25, 2011 | 22.78 | 22.78 | 21.81 | 21.94 | 164,334 | -0.89(-3.91%) |
Oct 24, 2011 | 22.31 | 23.01 | 22.31 | 22.83 | 204,981 | +0.39(+1.72%) |
Oct 21, 2011 | 21.56 | 22.44 | 21.00 | 22.44 | 1,057,330 | +1.22(+5.75%) |
Oct 20, 2011 | 20.49 | 21.27 | 20.02 | 21.22 | 222,894 | +0.84(+4.12%) |
Oct 19, 2011 | 20.09 | 20.58 | 19.86 | 20.38 | 193,796 | +0.23(+1.16%) |
Oct 18, 2011 | 19.38 | 20.64 | 19.38 | 20.15 | 123,678 | +0.93(+4.82%) |
Oct 17, 2011 | 19.47 | 19.48 | 19.10 | 19.22 | 107,256 | -0.47(-2.40%) |
Oct 14, 2011 | 19.52 | 19.80 | 19.24 | 19.70 | 99,004 | +0.35(+1.83%) |
Oct 13, 2011 | 19.62 | 19.63 | 19.23 | 19.34 | 145,565 | -0.47(-2.36%) |
Oct 12, 2011 | 18.94 | 19.98 | 18.76 | 19.81 | 175,249 | +1.04(+5.54%) |
Oct 11, 2011 | 18.76 | 18.92 | 18.43 | 18.77 | 240,143 | -0.23(-1.21%) |
Oct 10, 2011 | 18.33 | 19.01 | 18.33 | 19.00 | 99,515 | +1.01(+5.60%) |
Oct 07, 2011 | 18.87 | 18.93 | 17.93 | 17.99 | 126,399 | -0.79(-4.21%) |
Oct 06, 2011 | 18.68 | 18.95 | 17.98 | 18.78 | 266,896 | +0.80(+4.47%) |
Oct 05, 2011 | 18.12 | 18.26 | 17.65 | 17.98 | 379,536 | -0.17(-0.94%) |
Oct 04, 2011 | 17.12 | 18.16 | 16.90 | 18.15 | 324,465 | +0.98(+5.68%) |
Oct 03, 2011 | 17.62 | 18.09 | 17.16 | 17.17 | 255,095 | -0.61(-3.45%) |
Sep 30, 2011 | 18.06 | 18.41 | 17.72 | 17.79 | 197,309 | -0.57(-3.09%) |
Sep 29, 2011 | 18.04 | 18.53 | 17.85 | 18.35 | 200,798 | +0.68(+3.84%) |
Sep 28, 2011 | 18.64 | 18.85 | 17.64 | 17.68 | 134,554 | -0.91(-4.89%) |
Sep 27, 2011 | 18.63 | 18.99 | 18.33 | 18.58 | 175,168 | +0.35(+1.92%) |
Sep 26, 2011 | 17.91 | 18.27 | 17.45 | 18.24 | 142,922 | +0.44(+2.48%) |
Sep 23, 2011 | 17.73 | 18.26 | 17.63 | 17.79 | 217,976 | +0.09(+0.48%) |
Sep 22, 2011 | 17.23 | 17.95 | 17.23 | 17.71 | 215,279 | +0.01(+0.04%) |
Sep 21, 2011 | 18.64 | 18.80 | 17.62 | 17.70 | 287,529 | -0.94(-5.05%) |
Sep 20, 2011 | 18.65 | 19.01 | 18.53 | 18.64 | 83,340 | -0.01(-0.04%) |
Sep 19, 2011 | 18.95 | 19.01 | 18.50 | 18.65 | 76,599 | -0.60(-3.12%) |
Sep 16, 2011 | 19.80 | 19.80 | 19.21 | 19.25 | 184,134 | -0.44(-2.21%) |
Sep 15, 2011 | 19.61 | 19.69 | 19.24 | 19.69 | 55,934 | +0.20(+1.05%) |
Sep 14, 2011 | 19.34 | 19.65 | 19.01 | 19.48 | 104,540 | +0.35(+1.83%) |
Sep 13, 2011 | 18.82 | 19.28 | 18.75 | 19.13 | 133,671 | +0.41(+2.18%) |
Sep 12, 2011 | 17.87 | 18.72 | 17.81 | 18.72 | 174,672 | +0.56(+3.08%) |
Sep 09, 2011 | 18.31 | 18.45 | 17.86 | 18.16 | 124,415 | -0.30(-1.61%) |
Sep 08, 2011 | 18.82 | 19.07 | 18.27 | 18.46 | 95,790 | -0.51(-2.71%) |
Sep 07, 2011 | 18.50 | 19.03 | 18.42 | 18.97 | 123,858 | +0.76(+4.20%) |
Sep 06, 2011 | 17.81 | 18.44 | 17.81 | 18.21 | 183,541 | +0.01(+0.04%) |
Sep 02, 2011 | 18.86 | 19.21 | 18.12 | 18.20 | 111,523 | -1.10(-5.70%) |
Sep 01, 2011 | 19.96 | 20.35 | 19.10 | 19.30 | 137,446 | -0.71(-3.56%) |
Aug 31, 2011 | 20.09 | 20.13 | 19.74 | 20.01 | 126,824 | -0.07(-0.36%) |
Aug 30, 2011 | 20.01 | 20.23 | 19.61 | 20.09 | 73,759 | -0.05(-0.23%) |
Aug 29, 2011 | 19.62 | 20.19 | 19.58 | 20.13 | 167,670 | +0.72(+3.70%) |
Aug 26, 2011 | 19.10 | 19.61 | 18.67 | 19.42 | 109,924 | +0.22(+1.17%) |
Aug 25, 2011 | 20.14 | 20.59 | 19.02 | 19.19 | 133,351 | -0.64(-3.22%) |
Aug 24, 2011 | 19.57 | 20.01 | 19.18 | 19.83 | 100,689 | +0.30(+1.55%) |
Aug 23, 2011 | 18.76 | 19.55 | 18.53 | 19.53 | 192,211 | +0.82(+4.40%) |
Aug 22, 2011 | 19.42 | 19.56 | 18.49 | 18.70 | 138,287 | -0.04(-0.21%) |
Aug 19, 2011 | 18.76 | 19.55 | 18.69 | 18.74 | 149,462 | -0.39(-2.03%) |
Aug 18, 2011 | 19.54 | 19.58 | 18.91 | 19.13 | 188,606 | -0.98(-4.85%) |
Aug 17, 2011 | 20.16 | 20.46 | 20.00 | 20.11 | 97,653 | +0.01(+0.07%) |
Aug 16, 2011 | 20.11 | 20.42 | 19.78 | 20.09 | 119,664 | -0.14(-0.72%) |
Aug 15, 2011 | 20.23 | 20.36 | 19.90 | 20.24 | 80,344 | +0.30(+1.52%) |
Aug 12, 2011 | 20.59 | 20.82 | 19.88 | 19.94 | 135,381 | -0.47(-2.29%) |
Aug 11, 2011 | 19.84 | 20.79 | 19.50 | 20.40 | 184,802 | +0.67(+3.37%) |
Aug 10, 2011 | 20.07 | 20.59 | 19.42 | 19.74 | 177,436 | -0.94(-4.56%) |
Aug 09, 2011 | 20.31 | 21.42 | 18.98 | 20.68 | 221,484 | +1.88(+10.03%) |
Aug 08, 2011 | 19.71 | 20.50 | 18.80 | 18.80 | 286,889 | -1.02(-5.15%) |
Aug 05, 2011 | 20.19 | 20.98 | 19.78 | 19.82 | 116,101 | -0.04(-0.20%) |
Aug 04, 2011 | 20.42 | 20.42 | 19.84 | 19.86 | 140,321 | -0.77(-3.74%) |
Aug 03, 2011 | 20.25 | 20.67 | 19.96 | 20.63 | 83,774 | +0.46(+2.29%) |
Aug 02, 2011 | 20.44 | 20.60 | 20.15 | 20.17 | 77,818 | -0.44(-2.14%) |
Aug 01, 2011 | 20.80 | 20.80 | 20.45 | 20.61 | 67,695 | +0.00(+0.00%) |
Jul 29, 2011 | 20.41 | 20.82 | 20.31 | 20.61 | 103,967 | +0.13(+0.61%) |
Jul 28, 2011 | 20.46 | 20.56 | 20.45 | 20.48 | 69,182 | -0.07(-0.35%) |
Jul 27, 2011 | 21.11 | 21.28 | 20.49 | 20.56 | 211,208 | -0.60(-2.83%) |
Jul 26, 2011 | 21.54 | 21.54 | 21.09 | 21.16 | 57,374 | -0.31(-1.44%) |
Jul 25, 2011 | 21.56 | 21.71 | 21.38 | 21.46 | 35,465 | -0.28(-1.27%) |
Jul 22, 2011 | 21.92 | 22.02 | 21.65 | 21.74 | 67,348 | -0.28(-1.29%) |
Jul 21, 2011 | 21.73 | 22.14 | 21.70 | 22.02 | 43,721 | +0.47(+2.17%) |
Jul 20, 2011 | 21.81 | 21.85 | 21.48 | 21.56 | 27,214 | -0.22(-1.00%) |
Jul 19, 2011 | 21.33 | 21.82 | 21.17 | 21.77 | 44,305 | +0.67(+3.19%) |
Jul 18, 2011 | 21.26 | 21.40 | 20.96 | 21.10 | 62,910 | -0.39(-1.81%) |
Jul 15, 2011 | 21.60 | 21.60 | 21.34 | 21.49 | 82,517 | -0.09(-0.43%) |
Jul 14, 2011 | 21.93 | 21.93 | 21.31 | 21.58 | 91,421 | -0.37(-1.68%) |
Jul 13, 2011 | 21.80 | 22.16 | 21.75 | 21.95 | 57,153 | +0.27(+1.25%) |
Jul 12, 2011 | 21.34 | 21.86 | 21.34 | 21.68 | 69,985 | +0.39(+1.84%) |
Jul 11, 2011 | 21.55 | 21.62 | 21.20 | 21.29 | 54,423 | -0.47(-2.16%) |
Jul 08, 2011 | 21.80 | 22.00 | 21.62 | 21.76 | 50,736 | -0.39(-1.77%) |
Jul 07, 2011 | 21.92 | 22.37 | 21.83 | 22.15 | 45,835 | +0.40(+1.83%) |
Jul 06, 2011 | 21.50 | 21.81 | 21.41 | 21.75 | 35,434 | +0.13(+0.60%) |
Jul 05, 2011 | 21.70 | 21.86 | 21.43 | 21.62 | 61,173 | -0.18(-0.81%) |
Jul 01, 2011 | 21.61 | 21.91 | 21.51 | 21.80 | 59,335 | +0.25(+1.18%) |
Jun 30, 2011 | 21.31 | 21.64 | 21.20 | 21.55 | 45,579 | +0.31(+1.47%) |
Jun 29, 2011 | 21.25 | 21.27 | 20.87 | 21.23 | 32,259 | +0.09(+0.43%) |
Jun 28, 2011 | 21.09 | 21.18 | 20.90 | 21.14 | 49,479 | +0.16(+0.75%) |
Jun 27, 2011 | 20.92 | 21.10 | 20.53 | 20.98 | 57,792 | +0.47(+2.29%) |
Jun 24, 2011 | 20.70 | 20.74 | 20.46 | 20.51 | 255,789 | -0.14(-0.66%) |
Jun 23, 2011 | 20.73 | 20.80 | 20.27 | 20.65 | 62,956 | -0.31(-1.49%) |
Jun 22, 2011 | 21.08 | 21.14 | 20.89 | 20.96 | 80,166 | -0.16(-0.77%) |
Jun 21, 2011 | 21.04 | 21.17 | 20.78 | 21.13 | 60,005 | +0.21(+1.00%) |
Jun 20, 2011 | 20.94 | 21.21 | 20.82 | 20.92 | 36,673 | +0.05(+0.22%) |
Jun 17, 2011 | 20.68 | 21.40 | 20.68 | 20.87 | 157,905 | +0.31(+1.49%) |
Jun 16, 2011 | 20.18 | 20.71 | 20.18 | 20.57 | 72,036 | +0.40(+1.97%) |
Jun 15, 2011 | 20.16 | 20.31 | 19.96 | 20.17 | 96,858 | -0.22(-1.09%) |
Jun 14, 2011 | 20.14 | 20.43 | 20.10 | 20.39 | 62,999 | +0.44(+2.19%) |
Jun 13, 2011 | 20.04 | 20.17 | 19.86 | 19.95 | 46,586 | +0.03(+0.13%) |
Jun 10, 2011 | 20.16 | 20.29 | 19.86 | 19.93 | 87,376 | -0.27(-1.32%) |
Jun 09, 2011 | 20.28 | 20.33 | 20.15 | 20.20 | 38,775 | -0.03(-0.16%) |
Jun 08, 2011 | 20.08 | 20.39 | 20.05 | 20.23 | 90,946 | +0.05(+0.23%) |
Jun 07, 2011 | 20.34 | 20.44 | 20.14 | 20.18 | 70,615 | +0.01(+0.06%) |
Jun 06, 2011 | 20.14 | 20.42 | 20.04 | 20.17 | 108,874 | -0.01(-0.03%) |
Jun 03, 2011 | 20.16 | 20.35 | 20.14 | 20.18 | 105,044 | -0.38(-1.84%) |
May 24, 2011 | 20.68 | 20.83 | 20.42 | 20.55 | 98,334 | -0.01(-0.06%) |
May 23, 2011 | 20.73 | 20.93 | 20.57 | 20.57 | 85,541 | -0.37(-1.75%) |
May 20, 2011 | 21.23 | 21.30 | 20.89 | 20.93 | 85,521 | -0.40(-1.87%) |
May 19, 2011 | 21.46 | 21.46 | 21.10 | 21.33 | 40,067 | -0.07(-0.30%) |
May 18, 2011 | 21.38 | 21.44 | 21.18 | 21.40 | 37,493 | +0.11(+0.52%) |
May 17, 2011 | 21.04 | 21.40 | 21.04 | 21.28 | 47,604 | +0.22(+1.02%) |
May 16, 2011 | 21.21 | 21.45 | 21.06 | 21.07 | 124,747 | -0.23(-1.09%) |
May 13, 2011 | 21.65 | 21.65 | 21.23 | 21.30 | 71,305 | -0.39(-1.82%) |
May 12, 2011 | 21.24 | 21.75 | 21.05 | 21.70 | 113,582 | +0.37(+1.74%) |
May 11, 2011 | 21.80 | 21.80 | 21.27 | 21.32 | 107,897 | -0.55(-2.51%) |
May 10, 2011 | 21.69 | 21.88 | 21.64 | 21.87 | 56,350 | +0.31(+1.42%) |
May 09, 2011 | 21.45 | 21.66 | 21.40 | 21.56 | 41,387 | +0.04(+0.18%) |
May 06, 2011 | 21.92 | 22.11 | 21.49 | 21.53 | 188,859 | -0.22(-0.99%) |
May 05, 2011 | 21.70 | 22.05 | 21.53 | 21.74 | 135,244 | -0.05(-0.21%) |
May 04, 2011 | 21.83 | 21.89 | 21.62 | 21.79 | 84,868 | -0.07(-0.33%) |
May 03, 2011 | 21.85 | 21.95 | 21.64 | 21.86 | 57,242 | +0.05(+0.21%) |