Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.03 | 19.09 | 19.02 | 19.06 | 16,196 | -0.16(-0.81%) |
Apr 27, 2012 | 19.26 | 19.26 | 19.18 | 19.22 | 6,797 | +0.02(+0.13%) |
Apr 26, 2012 | 19.04 | 19.24 | 19.04 | 19.19 | 6,160 | +0.15(+0.81%) |
Apr 25, 2012 | 19.12 | 19.18 | 18.96 | 19.04 | 79,905 | +0.11(+0.56%) |
Apr 24, 2012 | 18.78 | 18.97 | 18.73 | 18.93 | 10,869 | +0.15(+0.77%) |
Apr 23, 2012 | 18.73 | 18.80 | 18.60 | 18.79 | 24,195 | -0.17(-0.90%) |
Apr 20, 2012 | 19.22 | 19.22 | 18.95 | 18.96 | 20,326 | -0.11(-0.55%) |
Apr 19, 2012 | 19.21 | 19.25 | 18.95 | 19.06 | 38,986 | -0.02(-0.10%) |
Apr 18, 2012 | 19.15 | 19.20 | 19.02 | 19.08 | 16,436 | -0.20(-1.03%) |
Apr 17, 2012 | 19.30 | 19.39 | 19.25 | 19.28 | 1,027,620 | +0.14(+0.72%) |
Apr 16, 2012 | 19.35 | 19.35 | 19.04 | 19.14 | 37,912 | +0.02(+0.08%) |
Apr 13, 2012 | 19.65 | 19.65 | 19.13 | 19.13 | 9,384 | -0.57(-2.91%) |
Apr 12, 2012 | 19.41 | 19.73 | 19.36 | 19.70 | 14,490 | +0.38(+1.96%) |
Apr 11, 2012 | 19.38 | 19.48 | 19.32 | 19.32 | 80,589 | +0.18(+0.96%) |
Apr 10, 2012 | 19.59 | 19.65 | 19.14 | 19.14 | 84,827 | -0.48(-2.46%) |
Apr 09, 2012 | 19.63 | 19.72 | 19.52 | 19.62 | 30,095 | -0.36(-1.78%) |
Apr 05, 2012 | 19.97 | 20.11 | 19.96 | 19.98 | 50,298 | -0.05(-0.24%) |
Apr 04, 2012 | 20.22 | 20.24 | 20.03 | 20.03 | 15,302 | -0.45(-2.21%) |
Apr 03, 2012 | 20.56 | 20.56 | 20.31 | 20.48 | 21,441 | -0.16(-0.78%) |
Apr 02, 2012 | 20.44 | 20.71 | 20.41 | 20.64 | 25,037 | +0.13(+0.63%) |
Mar 30, 2012 | 20.48 | 20.58 | 20.39 | 20.51 | 14,998 | +0.06(+0.32%) |
Mar 29, 2012 | 20.55 | 20.57 | 20.29 | 20.45 | 47,925 | -0.29(-1.40%) |
Mar 28, 2012 | 20.91 | 20.92 | 20.56 | 20.74 | 28,340 | -0.19(-0.93%) |
Mar 27, 2012 | 21.24 | 21.24 | 20.93 | 20.93 | 15,196 | -0.29(-1.37%) |
Mar 26, 2012 | 21.04 | 21.22 | 20.99 | 21.22 | 40,047 | +0.36(+1.74%) |
Mar 23, 2012 | 20.56 | 20.86 | 20.49 | 20.86 | 15,389 | +0.25(+1.20%) |
Mar 22, 2012 | 20.62 | 20.68 | 20.51 | 20.61 | 25,279 | -0.25(-1.20%) |
Mar 21, 2012 | 20.94 | 20.94 | 20.74 | 20.86 | 54,976 | -0.05(-0.23%) |
Mar 20, 2012 | 20.89 | 20.98 | 20.85 | 20.91 | 34,987 | +0.14(+0.67%) |
Mar 19, 2012 | 20.67 | 20.96 | 20.67 | 20.77 | 15,060 | +0.16(+0.77%) |
Mar 16, 2012 | 20.74 | 20.74 | 20.56 | 20.61 | 24,290 | -0.06(-0.31%) |
Mar 15, 2012 | 20.25 | 20.69 | 20.25 | 20.68 | 38,359 | +0.48(+2.35%) |
Mar 14, 2012 | 20.36 | 20.38 | 20.10 | 20.20 | 142,482 | -0.13(-0.63%) |
Mar 13, 2012 | 19.78 | 20.33 | 19.78 | 20.33 | 38,250 | +0.68(+3.49%) |
Mar 12, 2012 | 19.77 | 19.78 | 19.57 | 19.65 | 31,035 | -0.10(-0.53%) |
Mar 09, 2012 | 19.57 | 19.83 | 19.57 | 19.75 | 12,588 | +0.19(+0.99%) |
Mar 08, 2012 | 19.48 | 19.56 | 19.40 | 19.56 | 29,704 | +0.23(+1.21%) |
Mar 07, 2012 | 19.24 | 19.35 | 19.19 | 19.32 | 18,046 | +0.25(+1.31%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.06 | 19.08 | 427,832 | -0.45(-2.31%) |
Mar 05, 2012 | 19.61 | 19.61 | 19.49 | 19.53 | 6,942 | -0.19(-0.98%) |
Mar 02, 2012 | 19.79 | 19.79 | 19.72 | 19.72 | 1,098 | -0.10(-0.53%) |
Mar 01, 2012 | 19.73 | 19.89 | 19.69 | 19.82 | 25,099 | +0.24(+1.23%) |
Feb 29, 2012 | 19.75 | 19.86 | 19.57 | 19.58 | 15,872 | -0.11(-0.57%) |
Feb 28, 2012 | 19.54 | 19.78 | 19.54 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.59 | 19.33 | 19.59 | 16,507 | +0.07(+0.37%) |
Feb 24, 2012 | 19.57 | 19.65 | 19.44 | 19.52 | 9,644 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,183 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.12 | 19.18 | 27,272 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.28 | 19.37 | 28,772 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,370 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,668 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.00 | 11,752 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.08 | 17,785 | -0.22(-1.13%) |
Feb 13, 2012 | 19.26 | 19.33 | 19.25 | 19.30 | 18,872 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.00 | 19.17 | 9,052 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.12 | 19.18 | 51,206 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.37 | 19.18 | 19.25 | 9,302 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.29 | 19.16 | 19.23 | 17,723 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,724 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.29 | 31,697 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.72 | 18.63 | 18.66 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.45 | 18.66 | 18.43 | 18.58 | 54,195 | +0.34(+1.85%) |
Jan 31, 2012 | 18.33 | 18.33 | 18.12 | 18.25 | 882,555 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.25 | 18.12 | 18.22 | 7,105 | -0.21(-1.14%) |
Jan 27, 2012 | 18.29 | 18.45 | 18.29 | 18.43 | 9,341 | +0.15(+0.79%) |
Jan 26, 2012 | 18.45 | 18.61 | 18.29 | 18.29 | 6,786 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.33 | 18.37 | 10,120 | -0.21(-1.12%) |
Jan 24, 2012 | 18.46 | 18.59 | 18.38 | 18.57 | 9,889 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,591 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,477 | +0.15(+0.79%) |
Jan 19, 2012 | 17.97 | 18.50 | 17.97 | 18.47 | 19,722 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,955 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,540 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.54 | 17.67 | 14,905 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,771 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,454 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,048 | +0.44(+2.52%) |
Jan 09, 2012 | 17.29 | 17.34 | 17.22 | 17.25 | 18,744 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,338 | -0.09(-0.51%) |
Jan 05, 2012 | 17.02 | 17.32 | 16.85 | 17.32 | 5,804 | +0.15(+0.84%) |
Jan 04, 2012 | 17.23 | 17.23 | 17.00 | 17.17 | 12,294 | +0.31(+1.86%) |
Dec 30, 2011 | 16.92 | 16.89 | 16.83 | 16.86 | 23,213 | -0.06(-0.38%) |
Dec 29, 2011 | 16.75 | 16.95 | 16.75 | 16.92 | 18,252 | +0.29(+1.74%) |
Dec 28, 2011 | 17.00 | 17.00 | 16.63 | 16.63 | 12,125 | -0.26(-1.53%) |
Dec 27, 2011 | 16.94 | 17.03 | 16.89 | 16.89 | 22,749 | -0.10(-0.62%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.87 | 17.00 | 17,072 | +0.32(+1.92%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.36 | 16.68 | 91,797 | -0.04(-0.24%) |
Dec 20, 2011 | 16.31 | 16.80 | 16.17 | 16.72 | 28,973 | +0.75(+4.68%) |
Dec 19, 2011 | 16.35 | 16.39 | 15.93 | 15.97 | 74,718 | -0.37(-2.26%) |
Dec 16, 2011 | 16.41 | 16.55 | 16.28 | 16.34 | 45,271 | +0.07(+0.44%) |
Dec 15, 2011 | 16.52 | 16.52 | 16.27 | 16.27 | 10,490 | -0.03(-0.20%) |
Dec 14, 2011 | 16.41 | 16.42 | 16.26 | 16.30 | 8,036 | -0.26(-1.60%) |
Dec 13, 2011 | 17.01 | 17.08 | 16.47 | 16.56 | 35,123 | -0.30(-1.76%) |
Dec 12, 2011 | 16.92 | 16.92 | 16.70 | 16.86 | 12,028 | -0.45(-2.60%) |
Dec 09, 2011 | 16.96 | 17.40 | 16.96 | 17.31 | 25,476 | +0.35(+2.04%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.88 | 16.96 | 17,416 | -0.68(-3.87%) |
Dec 07, 2011 | 17.18 | 17.67 | 17.12 | 17.65 | 27,280 | +0.21(+1.20%) |
Dec 06, 2011 | 17.41 | 17.54 | 17.31 | 17.44 | 19,441 | +0.02(+0.14%) |
Dec 05, 2011 | 17.34 | 17.57 | 17.29 | 17.41 | 30,977 | +0.34(+2.01%) |
Dec 02, 2011 | 17.11 | 17.49 | 17.01 | 17.07 | 134,610 | +0.15(+0.91%) |
Dec 01, 2011 | 16.90 | 16.97 | 16.76 | 16.92 | 22,063 | -0.10(-0.61%) |
Nov 30, 2011 | 16.61 | 17.02 | 16.60 | 17.02 | 30,998 | +0.93(+5.79%) |
Nov 29, 2011 | 16.16 | 16.28 | 16.05 | 16.09 | 23,656 | -0.09(-0.55%) |
Nov 28, 2011 | 16.13 | 16.28 | 16.02 | 16.18 | 23,100 | +0.58(+3.71%) |
Nov 25, 2011 | 15.61 | 15.80 | 15.54 | 15.60 | 31,862 | +0.05(+0.31%) |
Nov 23, 2011 | 15.70 | 15.74 | 15.55 | 15.55 | 61,289 | -0.34(-2.12%) |
Nov 22, 2011 | 16.02 | 16.12 | 15.85 | 15.89 | 38,084 | -0.17(-1.05%) |
Nov 21, 2011 | 16.08 | 16.21 | 15.92 | 16.06 | 71,506 | -0.35(-2.10%) |
Nov 18, 2011 | 16.33 | 16.51 | 16.28 | 16.40 | 32,687 | +0.07(+0.44%) |
Nov 17, 2011 | 16.61 | 16.61 | 16.25 | 16.33 | 1,028,710 | -0.32(-1.93%) |
Nov 16, 2011 | 17.04 | 17.04 | 16.62 | 16.65 | 40,407 | -0.65(-3.76%) |
Nov 15, 2011 | 17.04 | 17.40 | 16.98 | 17.30 | 13,734 | +0.13(+0.75%) |
Nov 14, 2011 | 17.31 | 17.37 | 17.07 | 17.17 | 71,038 | -0.27(-1.56%) |
Nov 11, 2011 | 17.30 | 17.47 | 17.30 | 17.45 | 16,448 | +0.37(+2.14%) |
Nov 10, 2011 | 17.13 | 17.28 | 16.96 | 17.08 | 25,560 | +0.04(+0.21%) |
Nov 09, 2011 | 17.41 | 17.49 | 17.00 | 17.04 | 121,843 | -1.01(-5.60%) |
Nov 08, 2011 | 17.85 | 18.10 | 17.70 | 18.06 | 799,363 | +0.36(+2.04%) |
Nov 07, 2011 | 17.67 | 17.69 | 17.37 | 17.69 | 47,052 | +0.07(+0.41%) |
Nov 04, 2011 | 17.49 | 17.69 | 17.33 | 17.62 | 34,997 | -0.17(-0.95%) |
Nov 03, 2011 | 17.51 | 17.86 | 16.93 | 17.79 | 35,780 | +0.51(+2.93%) |
Nov 02, 2011 | 17.22 | 17.33 | 17.01 | 17.29 | 49,731 | +0.34(+1.99%) |
Nov 01, 2011 | 17.25 | 17.30 | 16.90 | 16.95 | 31,277 | -0.95(-5.29%) |
Oct 31, 2011 | 18.40 | 18.40 | 17.90 | 17.90 | 96,827 | -0.79(-4.25%) |
Oct 28, 2011 | 18.62 | 18.81 | 18.58 | 18.69 | 73,628 | -0.10(-0.51%) |
Oct 27, 2011 | 18.22 | 18.92 | 18.22 | 18.79 | 99,555 | +1.40(+8.03%) |
Oct 26, 2011 | 17.42 | 17.44 | 16.94 | 17.39 | 42,316 | +0.29(+1.69%) |
Oct 25, 2011 | 17.80 | 17.80 | 17.08 | 17.10 | 30,032 | -0.87(-4.83%) |
Oct 24, 2011 | 17.61 | 18.00 | 17.61 | 17.97 | 61,642 | +0.42(+2.38%) |
Oct 21, 2011 | 17.47 | 17.65 | 17.34 | 17.55 | 55,723 | +0.34(+1.96%) |
Oct 20, 2011 | 17.04 | 17.27 | 16.85 | 17.21 | 57,391 | +0.14(+0.80%) |
Oct 19, 2011 | 17.47 | 17.60 | 17.06 | 17.08 | 62,255 | -0.42(-2.39%) |
Oct 18, 2011 | 16.90 | 17.57 | 16.76 | 17.49 | 103,198 | +0.64(+3.81%) |
Oct 17, 2011 | 17.21 | 17.21 | 16.82 | 16.85 | 50,086 | -0.47(-2.69%) |
Oct 14, 2011 | 17.39 | 17.42 | 17.05 | 17.32 | 35,096 | +0.14(+0.79%) |
Oct 13, 2011 | 17.25 | 17.30 | 16.90 | 17.18 | 60,001 | -0.26(-1.47%) |
Oct 12, 2011 | 17.25 | 17.65 | 17.21 | 17.44 | 44,581 | +0.41(+2.40%) |
Oct 11, 2011 | 16.78 | 17.19 | 16.76 | 17.03 | 84,599 | +0.01(+0.05%) |
Oct 10, 2011 | 16.61 | 17.03 | 16.61 | 17.02 | 93,545 | +0.79(+4.90%) |
Oct 07, 2011 | 16.86 | 16.86 | 16.16 | 16.23 | 117,716 | -0.56(-3.35%) |
Oct 06, 2011 | 16.25 | 16.81 | 16.03 | 16.79 | 99,177 | +0.47(+2.85%) |
Oct 05, 2011 | 15.94 | 16.39 | 15.88 | 16.32 | 55,931 | +0.25(+1.55%) |
Oct 04, 2011 | 15.06 | 16.09 | 14.88 | 16.07 | 58,892 | +0.79(+5.20%) |
Oct 03, 2011 | 16.02 | 16.02 | 15.23 | 15.28 | 52,397 | -0.69(-4.32%) |
Sep 30, 2011 | 16.45 | 16.45 | 15.97 | 15.97 | 203,790 | -0.77(-4.60%) |
Sep 29, 2011 | 16.64 | 16.82 | 16.24 | 16.74 | 41,084 | +0.45(+2.76%) |
Sep 28, 2011 | 16.81 | 16.92 | 16.29 | 16.29 | 62,187 | -0.68(-4.02%) |
Sep 27, 2011 | 17.20 | 17.45 | 16.95 | 16.97 | 48,944 | +0.13(+0.76%) |
Sep 26, 2011 | 16.50 | 16.84 | 16.20 | 16.84 | 78,144 | +0.46(+2.79%) |
Sep 23, 2011 | 16.05 | 16.39 | 16.05 | 16.39 | 43,496 | +0.25(+1.57%) |
Sep 22, 2011 | 16.04 | 16.22 | 15.85 | 16.13 | 83,515 | -0.34(-2.04%) |
Sep 21, 2011 | 17.16 | 17.16 | 16.47 | 16.47 | 20,231 | -0.68(-3.97%) |
Sep 20, 2011 | 17.38 | 17.49 | 17.13 | 17.15 | 23,074 | -0.14(-0.83%) |
Sep 19, 2011 | 17.49 | 17.49 | 17.14 | 17.29 | 29,591 | -0.55(-3.09%) |
Sep 16, 2011 | 17.94 | 17.99 | 17.60 | 17.84 | 20,499 | -0.05(-0.27%) |
Sep 15, 2011 | 17.60 | 17.89 | 17.55 | 17.89 | 24,419 | +0.44(+2.52%) |
Sep 14, 2011 | 17.32 | 17.69 | 17.02 | 17.45 | 17,937 | +0.26(+1.54%) |
Sep 13, 2011 | 16.92 | 17.30 | 16.92 | 17.19 | 16,797 | +0.29(+1.70%) |
Sep 12, 2011 | 16.56 | 16.92 | 16.41 | 16.90 | 52,724 | +0.15(+0.91%) |
Sep 09, 2011 | 16.88 | 17.06 | 16.64 | 16.75 | 12,910 | -0.46(-2.65%) |
Sep 08, 2011 | 17.52 | 17.57 | 17.15 | 17.20 | 13,957 | -0.46(-2.63%) |
Sep 07, 2011 | 17.15 | 17.70 | 17.12 | 17.67 | 33,926 | +0.85(+5.04%) |
Sep 06, 2011 | 16.52 | 16.84 | 16.49 | 16.82 | 51,348 | -0.25(-1.45%) |
Sep 02, 2011 | 17.47 | 17.47 | 17.01 | 17.07 | 15,328 | -0.71(-4.01%) |
Sep 01, 2011 | 18.21 | 18.26 | 17.76 | 17.78 | 22,521 | -0.47(-2.59%) |
Aug 31, 2011 | 18.20 | 18.46 | 18.17 | 18.25 | 163,509 | +0.10(+0.53%) |
Aug 30, 2011 | 18.17 | 18.29 | 17.96 | 18.16 | 104,892 | -0.10(-0.57%) |
Aug 29, 2011 | 17.80 | 18.28 | 17.79 | 18.26 | 38,570 | +0.78(+4.49%) |
Aug 26, 2011 | 16.96 | 17.59 | 16.79 | 17.48 | 19,512 | +0.31(+1.82%) |
Aug 25, 2011 | 17.93 | 18.09 | 17.05 | 17.16 | 21,115 | -0.45(-2.54%) |
Aug 24, 2011 | 17.23 | 17.61 | 17.20 | 17.61 | 12,067 | +0.41(+2.37%) |
Aug 23, 2011 | 16.46 | 17.23 | 16.40 | 17.20 | 55,714 | +0.70(+4.27%) |
Aug 22, 2011 | 16.91 | 16.95 | 16.47 | 16.50 | 96,352 | -0.13(-0.77%) |
Aug 19, 2011 | 16.77 | 17.20 | 16.57 | 16.63 | 64,189 | -0.38(-2.21%) |
Aug 18, 2011 | 17.32 | 17.32 | 16.89 | 17.00 | 38,169 | -0.87(-4.88%) |
Aug 17, 2011 | 18.00 | 18.21 | 17.80 | 17.88 | 74,681 | +0.05(+0.27%) |
Aug 16, 2011 | 17.92 | 18.17 | 17.64 | 17.83 | 129,529 | -0.36(-1.98%) |
Aug 15, 2011 | 17.93 | 18.21 | 17.92 | 18.19 | 94,473 | +0.43(+2.43%) |
Aug 12, 2011 | 18.21 | 18.33 | 17.68 | 17.76 | 96,610 | -0.23(-1.29%) |
Aug 11, 2011 | 17.03 | 18.21 | 16.99 | 17.99 | 74,683 | +1.13(+6.69%) |
Aug 10, 2011 | 17.42 | 17.56 | 16.85 | 16.86 | 44,272 | -1.22(-6.73%) |
Aug 09, 2011 | 18.95 | 18.09 | 16.76 | 18.08 | 157,070 | +0.94(+5.46%) |
Aug 08, 2011 | 18.16 | 18.57 | 17.12 | 17.14 | 220,315 | -1.68(-8.93%) |
Aug 05, 2011 | 19.33 | 19.38 | 18.51 | 18.82 | 43,379 | -0.32(-1.67%) |
Aug 04, 2011 | 19.99 | 19.99 | 19.09 | 19.14 | 56,755 | -1.09(-5.38%) |
Aug 03, 2011 | 20.13 | 20.25 | 19.89 | 20.23 | 46,524 | +0.12(+0.60%) |
Aug 02, 2011 | 20.63 | 20.75 | 20.11 | 20.11 | 187,228 | -0.70(-3.38%) |
Aug 01, 2011 | 21.14 | 21.14 | 20.65 | 20.81 | 12,349 | -0.08(-0.38%) |
Jul 29, 2011 | 20.55 | 21.09 | 20.51 | 20.89 | 45,980 | +0.00(+0.00%) |
Jul 28, 2011 | 20.93 | 21.21 | 20.84 | 20.89 | 126,988 | +0.12(+0.58%) |
Jul 27, 2011 | 21.30 | 21.30 | 20.74 | 20.77 | 52,719 | -0.66(-3.06%) |
Jul 26, 2011 | 21.46 | 21.57 | 21.38 | 21.43 | 110,649 | -0.06(-0.26%) |
Jul 25, 2011 | 21.36 | 21.58 | 21.34 | 21.49 | 16,411 | -0.10(-0.48%) |
Jul 22, 2011 | 21.57 | 21.59 | 21.55 | 21.59 | 45,044 | +0.00(+0.00%) |
Jul 21, 2011 | 21.25 | 21.61 | 21.20 | 21.59 | 29,284 | +0.64(+3.06%) |
Jul 20, 2011 | 20.69 | 21.05 | 20.69 | 20.95 | 111,941 | +0.45(+2.19%) |
Jul 19, 2011 | 20.32 | 20.52 | 20.21 | 20.50 | 41,559 | +0.23(+1.15%) |
Jul 18, 2011 | 20.50 | 20.50 | 20.05 | 20.27 | 17,777 | -0.27(-1.32%) |
Jul 15, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 54,763 | -0.10(-0.47%) |
Jul 14, 2011 | 20.95 | 20.95 | 20.62 | 20.64 | 41,282 | -0.23(-1.11%) |
Jul 13, 2011 | 20.92 | 21.07 | 20.83 | 20.87 | 16,149 | +0.05(+0.23%) |
Jul 12, 2011 | 20.73 | 20.96 | 20.73 | 20.82 | 20,246 | -0.02(-0.08%) |
Jul 11, 2011 | 21.20 | 21.20 | 20.81 | 20.84 | 37,550 | -0.65(-3.02%) |
Jul 08, 2011 | 21.57 | 21.57 | 21.33 | 21.49 | 21,484 | -0.31(-1.43%) |
Jul 07, 2011 | 21.65 | 21.84 | 21.65 | 21.80 | 19,223 | +0.35(+1.65%) |
Jul 06, 2011 | 21.58 | 21.58 | 21.41 | 21.44 | 17,837 | -0.23(-1.08%) |
Jul 05, 2011 | 21.78 | 21.78 | 21.58 | 21.68 | 30,916 | -0.14(-0.66%) |
Jul 01, 2011 | 21.45 | 21.85 | 21.45 | 21.82 | 42,868 | +0.39(+1.83%) |
Jun 30, 2011 | 21.39 | 21.50 | 21.36 | 21.43 | 28,243 | +0.06(+0.30%) |
Jun 29, 2011 | 21.29 | 21.37 | 21.23 | 21.37 | 13,624 | +0.44(+2.10%) |
Jun 28, 2011 | 20.92 | 20.94 | 20.90 | 20.93 | 11,068 | +0.07(+0.35%) |
Jun 27, 2011 | 20.69 | 20.89 | 20.68 | 20.85 | 9,012 | +0.15(+0.73%) |
Jun 24, 2011 | 20.82 | 20.82 | 20.65 | 20.70 | 20,456 | -0.29(-1.36%) |
Jun 23, 2011 | 21.00 | 21.00 | 20.74 | 20.99 | 31,432 | -0.24(-1.13%) |
Jun 22, 2011 | 21.38 | 21.46 | 21.22 | 21.23 | 9,332 | -0.20(-0.93%) |
Jun 21, 2011 | 21.30 | 21.44 | 21.19 | 21.43 | 16,993 | +0.25(+1.17%) |
Jun 20, 2011 | 21.14 | 21.19 | 21.13 | 21.18 | 23,903 | +0.06(+0.30%) |
Jun 17, 2011 | 21.20 | 21.24 | 21.12 | 21.12 | 9,468 | +0.14(+0.68%) |
Jun 16, 2011 | 20.90 | 21.18 | 20.84 | 20.97 | 28,409 | +0.04(+0.19%) |
Jun 15, 2011 | 21.12 | 21.25 | 20.90 | 20.93 | 50,197 | -0.38(-1.76%) |
Jun 14, 2011 | 21.24 | 21.40 | 21.23 | 21.31 | 93,184 | +0.26(+1.21%) |
Jun 13, 2011 | 21.00 | 21.08 | 20.92 | 21.05 | 10,918 | +0.10(+0.50%) |
Jun 10, 2011 | 21.07 | 21.07 | 20.79 | 20.95 | 15,358 | -0.21(-0.98%) |
Jun 09, 2011 | 20.80 | 21.23 | 20.79 | 21.16 | 40,701 | +0.41(+1.96%) |
Jun 08, 2011 | 20.95 | 21.04 | 20.74 | 20.75 | 22,571 | -0.28(-1.32%) |
Jun 07, 2011 | 21.22 | 21.24 | 21.03 | 21.03 | 102,697 | -0.07(-0.35%) |
Jun 06, 2011 | 21.42 | 21.46 | 21.06 | 21.10 | 84,111 | -0.36(-1.67%) |
Jun 03, 2011 | 21.43 | 21.67 | 21.43 | 21.46 | 37,669 | -0.61(-2.75%) |
May 24, 2011 | 22.07 | 22.12 | 21.95 | 22.06 | 35,692 | -0.04(-0.18%) |
May 23, 2011 | 22.07 | 22.19 | 22.07 | 22.10 | 44,030 | -0.26(-1.18%) |
May 20, 2011 | 22.54 | 22.60 | 22.35 | 22.37 | 70,877 | -0.26(-1.13%) |
May 19, 2011 | 22.74 | 22.74 | 22.53 | 22.62 | 97,791 | -0.02(-0.11%) |
May 18, 2011 | 22.32 | 22.66 | 22.31 | 22.65 | 110,736 | +0.36(+1.61%) |
May 17, 2011 | 22.45 | 22.47 | 22.14 | 22.29 | 1,484,631 | -0.21(-0.92%) |
May 16, 2011 | 22.66 | 22.86 | 22.49 | 22.50 | 104,358 | -0.34(-1.50%) |
May 13, 2011 | 23.10 | 23.11 | 22.77 | 22.84 | 13,852 | -0.34(-1.48%) |
May 12, 2011 | 23.05 | 23.20 | 22.97 | 23.18 | 58,477 | +0.02(+0.10%) |
May 11, 2011 | 23.49 | 23.50 | 23.10 | 23.16 | 1,501,286 | -0.37(-1.56%) |
May 10, 2011 | 23.45 | 23.55 | 23.40 | 23.53 | 14,244 | +0.23(+0.99%) |
May 09, 2011 | 23.23 | 23.33 | 23.15 | 23.29 | 16,540 | +0.05(+0.21%) |
May 06, 2011 | 23.36 | 23.45 | 23.20 | 23.25 | 59,056 | +0.18(+0.80%) |
May 05, 2011 | 23.13 | 23.21 | 22.97 | 23.06 | 34,998 | -0.22(-0.93%) |
May 04, 2011 | 23.52 | 23.54 | 23.21 | 23.28 | 74,444 | -0.25(-1.05%) |
May 03, 2011 | 23.67 | 23.67 | 23.42 | 23.53 | 55,370 | -0.19(-0.81%) |