Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.98 | 21.98 | 21.42 | 21.66 | 183,826 | -0.34(-1.55%) |
May 30, 2012 | 22.25 | 22.40 | 21.97 | 22.00 | 147,874 | -0.54(-2.38%) |
May 29, 2012 | 22.50 | 23.08 | 22.43 | 22.54 | 346,931 | +0.26(+1.17%) |
May 25, 2012 | 22.26 | 22.32 | 21.95 | 22.28 | 165,818 | +0.08(+0.36%) |
May 24, 2012 | 22.34 | 22.37 | 21.74 | 22.20 | 110,878 | -0.04(-0.18%) |
May 23, 2012 | 21.39 | 22.36 | 21.39 | 22.24 | 196,918 | +0.53(+2.45%) |
May 22, 2012 | 21.77 | 21.87 | 21.50 | 21.71 | 141,910 | +0.05(+0.25%) |
May 21, 2012 | 21.32 | 21.78 | 21.13 | 21.65 | 252,052 | +0.57(+2.71%) |
May 18, 2012 | 21.06 | 21.67 | 20.98 | 21.08 | 221,393 | -0.00(-0.02%) |
May 17, 2012 | 21.61 | 21.64 | 21.05 | 21.09 | 315,341 | -0.64(-2.94%) |
May 16, 2012 | 21.97 | 22.12 | 21.68 | 21.72 | 142,982 | -0.08(-0.37%) |
May 15, 2012 | 21.64 | 22.17 | 21.64 | 21.80 | 176,905 | +0.09(+0.43%) |
May 14, 2012 | 21.46 | 21.97 | 21.46 | 21.71 | 242,887 | -0.06(-0.26%) |
May 11, 2012 | 21.65 | 22.20 | 21.65 | 21.77 | 141,712 | -0.16(-0.75%) |
May 10, 2012 | 21.79 | 22.01 | 21.55 | 21.93 | 132,089 | +0.39(+1.83%) |
May 09, 2012 | 21.33 | 21.83 | 21.33 | 21.54 | 189,750 | -0.14(-0.65%) |
May 08, 2012 | 21.22 | 21.75 | 21.14 | 21.68 | 173,952 | +0.23(+1.05%) |
May 07, 2012 | 21.29 | 21.59 | 21.25 | 21.45 | 134,466 | +0.15(+0.68%) |
May 04, 2012 | 21.89 | 21.89 | 21.26 | 21.31 | 198,351 | -0.63(-2.86%) |
May 03, 2012 | 22.65 | 22.78 | 21.75 | 21.94 | 297,816 | -0.72(-3.16%) |
May 02, 2012 | 22.55 | 22.90 | 22.09 | 22.65 | 137,664 | +0.28(+1.27%) |
May 01, 2012 | 22.12 | 22.71 | 22.08 | 22.37 | 238,556 | +0.19(+0.88%) |
Apr 30, 2012 | 22.78 | 22.82 | 22.13 | 22.17 | 224,446 | -0.69(-3.00%) |
Apr 27, 2012 | 22.50 | 22.93 | 22.19 | 22.86 | 137,261 | +0.47(+2.11%) |
Apr 26, 2012 | 22.18 | 22.40 | 22.07 | 22.39 | 74,306 | +0.06(+0.26%) |
Apr 25, 2012 | 22.14 | 22.44 | 22.14 | 22.33 | 120,023 | +0.42(+1.90%) |
Apr 24, 2012 | 21.54 | 21.98 | 21.48 | 21.91 | 143,124 | +0.37(+1.70%) |
Apr 23, 2012 | 21.63 | 21.66 | 21.31 | 21.55 | 132,193 | -0.49(-2.23%) |
Apr 20, 2012 | 22.08 | 22.32 | 21.75 | 22.04 | 167,491 | +0.48(+2.24%) |
Apr 19, 2012 | 21.90 | 22.05 | 21.40 | 21.55 | 182,852 | -0.38(-1.75%) |
Apr 18, 2012 | 22.34 | 22.40 | 21.92 | 21.94 | 164,616 | -0.60(-2.65%) |
Apr 17, 2012 | 22.53 | 22.80 | 22.51 | 22.54 | 242,571 | +0.27(+1.19%) |
Apr 16, 2012 | 22.01 | 22.55 | 21.83 | 22.27 | 172,494 | +0.31(+1.41%) |
Apr 13, 2012 | 21.83 | 22.03 | 21.79 | 21.96 | 221,924 | -0.04(-0.18%) |
Apr 12, 2012 | 21.41 | 22.17 | 21.41 | 22.00 | 168,309 | +0.62(+2.89%) |
Apr 11, 2012 | 21.32 | 21.47 | 21.11 | 21.38 | 222,567 | +0.37(+1.77%) |
Apr 10, 2012 | 21.24 | 21.40 | 20.97 | 21.01 | 362,248 | -0.09(-0.42%) |
Apr 09, 2012 | 20.79 | 21.31 | 20.61 | 21.10 | 199,681 | -0.14(-0.67%) |
Apr 05, 2012 | 21.19 | 21.44 | 21.04 | 21.24 | 219,185 | -0.13(-0.60%) |
Apr 04, 2012 | 21.67 | 21.91 | 21.25 | 21.37 | 121,290 | -0.55(-2.52%) |
Apr 03, 2012 | 22.02 | 22.13 | 21.81 | 21.92 | 207,422 | -0.18(-0.80%) |
Apr 02, 2012 | 21.67 | 22.21 | 21.54 | 22.10 | 191,392 | +0.40(+1.85%) |
Mar 30, 2012 | 22.11 | 22.11 | 21.68 | 21.70 | 161,837 | -0.18(-0.81%) |
Mar 29, 2012 | 21.74 | 22.03 | 21.72 | 21.87 | 261,510 | +0.06(+0.26%) |
Mar 28, 2012 | 22.26 | 22.37 | 21.62 | 21.82 | 272,332 | -0.39(-1.77%) |
Mar 27, 2012 | 22.62 | 22.85 | 22.19 | 22.21 | 473,008 | -0.44(-1.95%) |
Mar 26, 2012 | 22.28 | 22.72 | 22.23 | 22.65 | 167,602 | +0.69(+3.12%) |
Mar 23, 2012 | 21.96 | 22.01 | 21.74 | 21.97 | 241,365 | -0.02(-0.08%) |
Mar 22, 2012 | 22.05 | 22.13 | 21.83 | 21.98 | 191,154 | -0.38(-1.72%) |
Mar 21, 2012 | 22.30 | 22.46 | 22.00 | 22.37 | 221,465 | +0.12(+0.54%) |
Mar 20, 2012 | 22.48 | 22.63 | 22.22 | 22.25 | 160,498 | -0.49(-2.14%) |
Mar 19, 2012 | 22.59 | 23.05 | 22.50 | 22.74 | 155,922 | +0.08(+0.37%) |
Mar 16, 2012 | 22.75 | 22.75 | 22.47 | 22.65 | 417,820 | +0.00(+0.00%) |
Mar 15, 2012 | 22.51 | 22.80 | 22.51 | 22.65 | 245,353 | +0.08(+0.35%) |
Mar 14, 2012 | 22.56 | 22.84 | 22.40 | 22.57 | 208,637 | -0.09(-0.39%) |
Mar 13, 2012 | 22.44 | 22.68 | 22.17 | 22.66 | 339,747 | +0.30(+1.32%) |
Mar 12, 2012 | 22.55 | 22.62 | 22.25 | 22.36 | 98,630 | -0.24(-1.08%) |
Mar 09, 2012 | 22.26 | 23.21 | 22.16 | 22.61 | 462,216 | +0.29(+1.31%) |
Mar 08, 2012 | 21.55 | 22.38 | 21.55 | 22.32 | 315,570 | +0.98(+4.60%) |
Mar 07, 2012 | 21.14 | 21.41 | 21.04 | 21.33 | 396,255 | +0.29(+1.39%) |
Mar 06, 2012 | 21.44 | 21.71 | 20.89 | 21.04 | 302,039 | -0.73(-3.37%) |
Mar 05, 2012 | 22.20 | 22.20 | 21.61 | 21.78 | 231,909 | -0.54(-2.42%) |
Mar 02, 2012 | 22.43 | 22.60 | 22.15 | 22.32 | 444,446 | -0.06(-0.26%) |
Mar 01, 2012 | 22.19 | 22.44 | 22.04 | 22.37 | 394,857 | +0.26(+1.18%) |
Feb 29, 2012 | 22.63 | 22.78 | 22.10 | 22.11 | 563,845 | -0.55(-2.42%) |
Feb 28, 2012 | 22.75 | 23.04 | 22.50 | 22.66 | 218,394 | -0.12(-0.50%) |
Feb 27, 2012 | 22.66 | 22.86 | 22.22 | 22.78 | 233,162 | -0.17(-0.73%) |
Feb 24, 2012 | 23.39 | 23.39 | 22.92 | 22.94 | 172,785 | -0.48(-2.06%) |
Feb 23, 2012 | 23.46 | 23.57 | 23.29 | 23.43 | 289,344 | -0.07(-0.28%) |
Feb 22, 2012 | 23.32 | 23.68 | 22.75 | 23.49 | 326,648 | +0.15(+0.62%) |
Feb 21, 2012 | 22.23 | 23.49 | 21.44 | 23.35 | 307,799 | -0.20(-0.84%) |
Feb 17, 2012 | 23.50 | 23.71 | 23.25 | 23.54 | 186,688 | +0.06(+0.24%) |
Feb 16, 2012 | 23.04 | 23.69 | 23.01 | 23.49 | 479,074 | +0.46(+2.02%) |
Feb 15, 2012 | 23.51 | 23.51 | 22.86 | 23.02 | 178,756 | -0.40(-1.72%) |
Feb 14, 2012 | 23.57 | 23.70 | 23.20 | 23.43 | 91,311 | -0.34(-1.43%) |
Feb 13, 2012 | 23.53 | 23.77 | 22.69 | 23.77 | 82,330 | +0.54(+2.34%) |
Feb 10, 2012 | 23.37 | 23.50 | 23.10 | 23.22 | 136,732 | -0.44(-1.87%) |
Feb 09, 2012 | 23.67 | 23.75 | 23.46 | 23.66 | 89,317 | +0.01(+0.06%) |
Feb 08, 2012 | 23.56 | 23.69 | 23.24 | 23.65 | 149,420 | +0.08(+0.36%) |
Feb 07, 2012 | 23.34 | 23.64 | 23.13 | 23.57 | 152,157 | +0.13(+0.57%) |
Feb 06, 2012 | 23.58 | 23.67 | 23.35 | 23.43 | 133,261 | -0.19(-0.81%) |
Feb 03, 2012 | 23.24 | 23.67 | 23.24 | 23.63 | 208,375 | +0.70(+3.04%) |
Feb 02, 2012 | 22.90 | 23.22 | 22.87 | 22.93 | 206,887 | +0.04(+0.19%) |
Feb 01, 2012 | 22.34 | 22.95 | 22.08 | 22.88 | 237,828 | +0.78(+3.52%) |
Jan 31, 2012 | 22.28 | 22.41 | 21.96 | 22.11 | 211,566 | +0.01(+0.06%) |
Jan 30, 2012 | 21.95 | 22.29 | 21.75 | 22.09 | 133,863 | -0.01(-0.04%) |
Jan 27, 2012 | 21.79 | 22.21 | 21.79 | 22.10 | 219,333 | +0.15(+0.66%) |
Jan 26, 2012 | 22.03 | 22.03 | 21.63 | 21.96 | 209,990 | +0.11(+0.49%) |
Jan 25, 2012 | 21.79 | 21.90 | 21.56 | 21.85 | 187,648 | -0.00(-0.02%) |
Jan 24, 2012 | 21.45 | 21.90 | 21.28 | 21.85 | 177,120 | +0.26(+1.21%) |
Jan 23, 2012 | 21.68 | 21.86 | 21.46 | 21.59 | 115,387 | -0.10(-0.47%) |
Jan 20, 2012 | 21.65 | 21.77 | 21.40 | 21.70 | 64,684 | +0.03(+0.12%) |
Jan 19, 2012 | 21.61 | 21.77 | 21.45 | 21.67 | 94,696 | +0.21(+0.99%) |
Jan 18, 2012 | 21.42 | 21.51 | 21.24 | 21.46 | 197,184 | +0.04(+0.19%) |
Jan 17, 2012 | 21.54 | 21.68 | 21.36 | 21.42 | 230,237 | +0.13(+0.62%) |
Jan 13, 2012 | 21.39 | 21.65 | 21.22 | 21.28 | 175,809 | -0.43(-1.99%) |
Jan 12, 2012 | 21.47 | 21.77 | 20.77 | 21.72 | 185,041 | +0.34(+1.59%) |
Jan 11, 2012 | 21.18 | 21.46 | 21.06 | 21.38 | 178,563 | +0.15(+0.73%) |
Jan 10, 2012 | 21.12 | 21.39 | 20.88 | 21.22 | 206,246 | +0.45(+2.17%) |
Jan 09, 2012 | 20.47 | 20.90 | 20.13 | 20.77 | 366,981 | +0.35(+1.73%) |
Jan 06, 2012 | 20.56 | 21.07 | 20.26 | 20.42 | 341,181 | -0.12(-0.58%) |
Jan 05, 2012 | 19.90 | 20.62 | 19.88 | 20.54 | 473,061 | +0.43(+2.15%) |
Jan 04, 2012 | 19.90 | 20.28 | 19.88 | 20.11 | 625,475 | +0.87(+4.52%) |
Dec 30, 2011 | 19.09 | 19.70 | 19.10 | 19.24 | 408,041 | +0.15(+0.79%) |
Dec 29, 2011 | 18.93 | 19.35 | 18.88 | 19.09 | 1,349,501 | +0.20(+1.05%) |
Dec 28, 2011 | 19.75 | 19.75 | 18.80 | 18.89 | 439,550 | -0.98(-4.96%) |
Dec 27, 2011 | 19.29 | 20.07 | 19.12 | 19.87 | 315,254 | +0.45(+2.32%) |
Dec 23, 2011 | 19.41 | 19.45 | 19.09 | 19.42 | 221,738 | -0.03(-0.16%) |
Dec 21, 2011 | 19.40 | 19.47 | 18.92 | 19.45 | 110,457 | +0.12(+0.62%) |
Dec 20, 2011 | 18.78 | 19.50 | 18.78 | 19.33 | 159,932 | +0.96(+5.24%) |
Dec 19, 2011 | 18.81 | 19.13 | 18.31 | 18.37 | 145,016 | -0.31(-1.65%) |
Dec 16, 2011 | 18.55 | 18.94 | 18.41 | 18.68 | 700,386 | +0.36(+1.98%) |
Dec 15, 2011 | 18.85 | 18.85 | 18.16 | 18.32 | 275,274 | -0.29(-1.54%) |
Dec 14, 2011 | 19.00 | 19.08 | 18.44 | 18.60 | 320,676 | -0.68(-3.55%) |
Dec 13, 2011 | 19.70 | 19.81 | 19.12 | 19.29 | 449,466 | -0.20(-1.02%) |
Dec 12, 2011 | 19.69 | 20.06 | 19.21 | 19.49 | 155,473 | -0.57(-2.86%) |
Dec 09, 2011 | 19.49 | 20.21 | 19.35 | 20.06 | 179,443 | +0.67(+3.46%) |
Dec 08, 2011 | 20.02 | 20.04 | 19.33 | 19.39 | 135,534 | -0.85(-4.21%) |
Dec 07, 2011 | 20.22 | 20.34 | 19.70 | 20.24 | 127,180 | -0.15(-0.74%) |
Dec 06, 2011 | 20.32 | 20.47 | 20.07 | 20.39 | 163,870 | +0.07(+0.35%) |
Dec 05, 2011 | 20.72 | 20.72 | 20.14 | 20.32 | 182,217 | +0.01(+0.07%) |
Dec 02, 2011 | 20.77 | 20.77 | 20.20 | 20.31 | 120,722 | -0.04(-0.17%) |
Dec 01, 2011 | 20.66 | 20.75 | 20.27 | 20.34 | 215,191 | -0.44(-2.12%) |
Nov 30, 2011 | 19.87 | 20.79 | 19.48 | 20.79 | 615,498 | +1.84(+9.72%) |
Nov 29, 2011 | 19.38 | 19.38 | 18.91 | 18.94 | 191,187 | -0.46(-2.37%) |
Nov 28, 2011 | 19.12 | 19.47 | 18.68 | 19.40 | 275,978 | +1.04(+5.68%) |
Nov 25, 2011 | 18.49 | 18.89 | 18.30 | 18.36 | 133,546 | -0.22(-1.19%) |
Nov 23, 2011 | 19.33 | 19.35 | 18.52 | 18.58 | 200,646 | -0.91(-4.69%) |
Nov 22, 2011 | 19.96 | 19.98 | 19.38 | 19.50 | 162,670 | -0.38(-1.93%) |
Nov 21, 2011 | 20.06 | 20.41 | 19.75 | 19.88 | 219,016 | -0.69(-3.37%) |
Nov 18, 2011 | 20.67 | 20.71 | 20.37 | 20.57 | 177,240 | -0.10(-0.49%) |
Nov 17, 2011 | 20.72 | 21.02 | 20.54 | 20.68 | 277,991 | -0.23(-1.11%) |
Nov 16, 2011 | 21.06 | 21.26 | 20.79 | 20.91 | 270,700 | -0.40(-1.88%) |
Nov 15, 2011 | 20.59 | 21.42 | 20.48 | 21.31 | 172,362 | +0.57(+2.77%) |
Nov 14, 2011 | 21.06 | 21.06 | 20.52 | 20.73 | 148,274 | -0.42(-1.98%) |
Nov 11, 2011 | 20.86 | 21.20 | 20.86 | 21.15 | 159,971 | +0.60(+2.90%) |
Nov 10, 2011 | 20.83 | 20.91 | 20.43 | 20.56 | 207,014 | -0.10(-0.49%) |
Nov 09, 2011 | 21.04 | 21.19 | 20.59 | 20.66 | 290,902 | -1.03(-4.76%) |
Nov 08, 2011 | 21.71 | 21.76 | 20.97 | 21.69 | 265,548 | +0.21(+0.98%) |
Nov 07, 2011 | 21.33 | 21.54 | 20.84 | 21.48 | 269,062 | +0.01(+0.04%) |
Nov 04, 2011 | 22.27 | 22.27 | 21.23 | 21.47 | 571,164 | -1.19(-5.25%) |
Nov 03, 2011 | 22.05 | 23.01 | 21.40 | 22.66 | 564,229 | +0.69(+3.13%) |
Nov 02, 2011 | 20.80 | 22.47 | 20.80 | 21.97 | 731,679 | +2.69(+13.97%) |
Nov 01, 2011 | 19.39 | 20.25 | 18.80 | 19.28 | 513,907 | -0.97(-4.79%) |
Oct 31, 2011 | 20.53 | 20.85 | 20.16 | 20.25 | 210,601 | -0.69(-3.31%) |
Oct 28, 2011 | 21.20 | 21.44 | 20.91 | 20.94 | 272,214 | -0.42(-1.96%) |
Oct 27, 2011 | 21.07 | 21.57 | 20.84 | 21.36 | 427,261 | +1.33(+6.65%) |
Oct 26, 2011 | 19.84 | 20.19 | 19.26 | 20.03 | 186,300 | +0.49(+2.53%) |
Oct 25, 2011 | 19.93 | 20.31 | 19.44 | 19.54 | 254,802 | -0.66(-3.25%) |
Oct 24, 2011 | 19.42 | 20.30 | 19.42 | 20.19 | 236,861 | +0.80(+4.12%) |
Oct 21, 2011 | 19.04 | 19.44 | 18.85 | 19.39 | 353,120 | +0.72(+3.85%) |
Oct 20, 2011 | 18.74 | 18.89 | 18.24 | 18.68 | 557,923 | -0.13(-0.70%) |
Oct 19, 2011 | 19.17 | 19.33 | 18.64 | 18.81 | 5,768,475 | -0.34(-1.75%) |
Oct 18, 2011 | 18.40 | 19.47 | 18.21 | 19.14 | 1,141,720 | +1.76(+10.09%) |
Oct 17, 2011 | 18.54 | 18.67 | 17.31 | 17.39 | 264,363 | -1.37(-7.31%) |
Oct 14, 2011 | 18.61 | 19.09 | 18.28 | 18.76 | 149,975 | +0.31(+1.67%) |
Oct 13, 2011 | 17.89 | 18.55 | 17.41 | 18.45 | 668,780 | +0.39(+2.15%) |
Oct 12, 2011 | 17.72 | 18.25 | 17.63 | 18.06 | 150,433 | +0.43(+2.43%) |
Oct 11, 2011 | 17.37 | 17.71 | 17.31 | 17.63 | 143,099 | +0.08(+0.48%) |
Oct 10, 2011 | 17.02 | 17.57 | 16.80 | 17.55 | 235,006 | +0.87(+5.24%) |
Oct 07, 2011 | 17.20 | 17.21 | 16.40 | 16.68 | 158,598 | -0.43(-2.53%) |
Oct 06, 2011 | 16.72 | 17.16 | 16.49 | 17.11 | 200,131 | +0.38(+2.27%) |
Oct 05, 2011 | 16.36 | 16.98 | 16.12 | 16.73 | 172,109 | +0.35(+2.13%) |
Oct 04, 2011 | 15.50 | 16.44 | 15.04 | 16.38 | 398,736 | +0.81(+5.21%) |
Oct 03, 2011 | 15.82 | 16.34 | 15.57 | 15.57 | 358,818 | -0.43(-2.67%) |
Sep 30, 2011 | 16.29 | 16.48 | 15.98 | 16.00 | 427,257 | -0.47(-2.86%) |
Sep 29, 2011 | 16.06 | 16.54 | 15.73 | 16.47 | 456,265 | +0.83(+5.33%) |
Sep 28, 2011 | 16.28 | 16.51 | 15.55 | 15.64 | 292,434 | -0.47(-2.93%) |
Sep 27, 2011 | 15.93 | 16.66 | 15.93 | 16.11 | 325,493 | +0.61(+3.96%) |
Sep 26, 2011 | 14.89 | 15.51 | 14.49 | 15.50 | 217,785 | +0.81(+5.53%) |
Sep 23, 2011 | 14.79 | 14.97 | 14.48 | 14.68 | 282,799 | -0.04(-0.27%) |
Sep 22, 2011 | 14.73 | 15.09 | 14.47 | 14.72 | 320,123 | -0.55(-3.61%) |
Sep 21, 2011 | 16.15 | 16.30 | 15.26 | 15.28 | 157,068 | -0.85(-5.28%) |
Sep 20, 2011 | 16.89 | 17.02 | 16.11 | 16.13 | 199,437 | -0.66(-3.94%) |
Sep 19, 2011 | 16.73 | 17.01 | 16.49 | 16.79 | 112,295 | -0.26(-1.53%) |
Sep 16, 2011 | 17.34 | 17.40 | 16.92 | 17.05 | 221,413 | -0.12(-0.72%) |
Sep 15, 2011 | 17.31 | 17.31 | 16.79 | 17.17 | 117,114 | +0.05(+0.28%) |
Sep 14, 2011 | 17.22 | 17.27 | 16.64 | 17.12 | 229,661 | +0.12(+0.70%) |
Sep 13, 2011 | 16.82 | 17.16 | 16.76 | 17.00 | 145,995 | +0.27(+1.63%) |
Sep 12, 2011 | 16.52 | 16.99 | 16.31 | 16.73 | 221,930 | -0.06(-0.34%) |
Sep 09, 2011 | 17.13 | 17.32 | 16.52 | 16.79 | 238,888 | -0.62(-3.57%) |
Sep 08, 2011 | 17.79 | 17.93 | 17.33 | 17.41 | 129,493 | -0.53(-2.95%) |
Sep 07, 2011 | 17.71 | 17.96 | 17.53 | 17.94 | 298,777 | +0.55(+3.14%) |
Sep 06, 2011 | 16.66 | 17.44 | 16.66 | 17.39 | 191,738 | +0.07(+0.43%) |
Sep 02, 2011 | 17.90 | 17.98 | 17.27 | 17.32 | 278,672 | -1.03(-5.60%) |
Sep 01, 2011 | 18.90 | 19.26 | 18.25 | 18.34 | 185,455 | -0.58(-3.05%) |
Aug 31, 2011 | 19.11 | 19.27 | 18.61 | 18.92 | 278,252 | -0.04(-0.21%) |
Aug 30, 2011 | 18.90 | 19.15 | 18.37 | 18.96 | 210,177 | -0.04(-0.23%) |
Aug 29, 2011 | 18.15 | 19.13 | 17.73 | 19.01 | 204,111 | +1.04(+5.77%) |
Aug 26, 2011 | 17.25 | 18.11 | 16.85 | 17.97 | 303,612 | +0.52(+3.01%) |
Aug 25, 2011 | 18.46 | 18.46 | 17.40 | 17.45 | 234,321 | -0.84(-4.61%) |
Aug 24, 2011 | 17.93 | 18.52 | 17.77 | 18.29 | 163,088 | +0.34(+1.89%) |
Aug 23, 2011 | 16.81 | 17.96 | 16.60 | 17.95 | 285,278 | +1.22(+7.30%) |
Aug 22, 2011 | 17.51 | 17.51 | 16.34 | 16.73 | 309,023 | -0.30(-1.76%) |
Aug 19, 2011 | 17.22 | 17.77 | 16.96 | 17.03 | 217,617 | -0.58(-3.31%) |
Aug 18, 2011 | 18.54 | 18.54 | 17.50 | 17.61 | 304,034 | -1.61(-8.40%) |
Aug 17, 2011 | 19.34 | 19.52 | 19.14 | 19.22 | 186,251 | +0.09(+0.46%) |
Aug 16, 2011 | 19.20 | 19.37 | 18.97 | 19.13 | 198,380 | -0.31(-1.61%) |
Aug 15, 2011 | 19.05 | 19.48 | 19.05 | 19.45 | 126,110 | +0.51(+2.68%) |
Aug 12, 2011 | 18.88 | 19.05 | 18.52 | 18.94 | 208,771 | +0.24(+1.30%) |
Aug 11, 2011 | 17.87 | 19.02 | 17.72 | 18.70 | 341,242 | +0.93(+5.26%) |
Aug 10, 2011 | 17.92 | 18.29 | 17.29 | 17.76 | 574,402 | -0.71(-3.87%) |
Aug 09, 2011 | 17.72 | 18.56 | 16.71 | 18.48 | 861,964 | +0.91(+5.16%) |
Aug 08, 2011 | 18.11 | 18.87 | 16.73 | 17.57 | 510,071 | -1.14(-6.07%) |
Aug 05, 2011 | 19.03 | 19.18 | 17.99 | 18.71 | 516,922 | +0.02(+0.09%) |
Aug 04, 2011 | 19.26 | 19.54 | 18.66 | 18.69 | 323,548 | -0.91(-4.63%) |
Aug 03, 2011 | 19.48 | 20.37 | 19.14 | 19.59 | 423,865 | +0.42(+2.18%) |
Aug 02, 2011 | 19.50 | 19.94 | 19.06 | 19.18 | 439,568 | -0.50(-2.53%) |
Aug 01, 2011 | 19.44 | 19.81 | 19.26 | 19.67 | 359,476 | +0.46(+2.38%) |
Jul 29, 2011 | 19.05 | 19.32 | 18.90 | 19.22 | 243,763 | -0.10(-0.50%) |
Jul 28, 2011 | 19.35 | 19.54 | 19.27 | 19.31 | 241,210 | +0.04(+0.23%) |
Jul 27, 2011 | 19.70 | 19.70 | 19.02 | 19.27 | 340,757 | -0.51(-2.60%) |
Jul 26, 2011 | 20.48 | 20.53 | 19.72 | 19.78 | 159,369 | -0.66(-3.25%) |
Jul 25, 2011 | 20.28 | 20.71 | 20.23 | 20.45 | 89,818 | -0.09(-0.45%) |
Jul 22, 2011 | 20.63 | 20.67 | 20.17 | 20.54 | 66,550 | +0.10(+0.50%) |
Jul 21, 2011 | 20.42 | 20.69 | 20.19 | 20.44 | 199,348 | +0.19(+0.93%) |
Jul 20, 2011 | 20.38 | 20.55 | 20.19 | 20.25 | 175,159 | -0.15(-0.73%) |
Jul 19, 2011 | 20.32 | 20.51 | 20.18 | 20.40 | 238,766 | +0.30(+1.49%) |
Jul 18, 2011 | 20.30 | 20.34 | 19.97 | 20.10 | 220,930 | -0.35(-1.70%) |
Jul 15, 2011 | 20.50 | 20.75 | 20.23 | 20.45 | 351,215 | -0.01(-0.06%) |
Jul 14, 2011 | 20.69 | 20.85 | 20.10 | 20.46 | 279,526 | -0.23(-1.11%) |
Jul 13, 2011 | 20.80 | 20.95 | 20.55 | 20.69 | 235,906 | +0.00(+0.02%) |
Jul 12, 2011 | 21.02 | 21.10 | 20.52 | 20.69 | 190,659 | -0.40(-1.88%) |
Jul 11, 2011 | 21.62 | 21.72 | 21.03 | 21.08 | 177,321 | -0.78(-3.58%) |
Jul 08, 2011 | 21.80 | 21.97 | 21.36 | 21.87 | 262,830 | -0.29(-1.31%) |
Jul 07, 2011 | 21.73 | 22.53 | 21.48 | 22.16 | 319,931 | +0.59(+2.71%) |
Jul 06, 2011 | 21.11 | 21.57 | 20.96 | 21.57 | 169,075 | +0.43(+2.04%) |
Jul 05, 2011 | 21.03 | 21.15 | 20.90 | 21.14 | 140,384 | +0.04(+0.17%) |
Jul 01, 2011 | 20.73 | 21.16 | 20.55 | 21.10 | 181,773 | +0.44(+2.11%) |
Jun 30, 2011 | 20.32 | 20.82 | 20.32 | 20.67 | 199,325 | +0.38(+1.87%) |
Jun 29, 2011 | 20.23 | 20.36 | 20.13 | 20.29 | 256,920 | +0.18(+0.88%) |
Jun 28, 2011 | 19.84 | 20.12 | 19.70 | 20.11 | 185,364 | +0.29(+1.44%) |
Jun 27, 2011 | 19.73 | 20.02 | 19.71 | 19.83 | 156,514 | +0.13(+0.67%) |
Jun 24, 2011 | 19.63 | 20.01 | 19.47 | 19.70 | 324,270 | +0.20(+1.02%) |
Jun 23, 2011 | 19.15 | 19.52 | 18.93 | 19.50 | 106,232 | +0.20(+1.03%) |
Jun 22, 2011 | 19.46 | 19.67 | 19.30 | 19.30 | 86,099 | -0.28(-1.44%) |
Jun 21, 2011 | 19.41 | 19.67 | 19.05 | 19.58 | 190,414 | +0.43(+2.25%) |
Jun 20, 2011 | 19.16 | 19.28 | 18.82 | 19.15 | 200,073 | +0.11(+0.56%) |
Jun 17, 2011 | 18.96 | 19.26 | 18.96 | 19.04 | 306,343 | +0.22(+1.17%) |
Jun 16, 2011 | 18.65 | 18.95 | 18.49 | 18.82 | 214,767 | +0.16(+0.85%) |
Jun 15, 2011 | 18.75 | 18.93 | 18.53 | 18.67 | 286,272 | -0.36(-1.87%) |
Jun 14, 2011 | 18.91 | 19.24 | 18.76 | 19.02 | 227,690 | +0.36(+1.93%) |
Jun 13, 2011 | 18.38 | 18.91 | 18.38 | 18.66 | 501,292 | +0.32(+1.73%) |
Jun 10, 2011 | 18.57 | 18.61 | 18.28 | 18.34 | 137,849 | -0.39(-2.06%) |
Jun 09, 2011 | 18.68 | 18.83 | 18.58 | 18.73 | 171,640 | +0.09(+0.48%) |
Jun 08, 2011 | 18.63 | 18.71 | 18.58 | 18.64 | 215,680 | -0.11(-0.59%) |
Jun 07, 2011 | 18.75 | 18.92 | 18.48 | 18.75 | 290,504 | +0.14(+0.76%) |
Jun 06, 2011 | 18.97 | 19.07 | 18.45 | 18.61 | 314,764 | -0.32(-1.70%) |