Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.91 | 23.39 | 22.63 | 23.39 | 346,533 | +0.69(+3.05%) |
Jun 28, 2012 | 22.57 | 22.82 | 22.47 | 22.70 | 338,532 | -0.06(-0.27%) |
Jun 27, 2012 | 22.39 | 22.76 | 22.38 | 22.76 | 263,048 | +0.45(+2.00%) |
Jun 26, 2012 | 22.13 | 22.40 | 22.12 | 22.31 | 371,544 | +0.27(+1.23%) |
Jun 25, 2012 | 21.68 | 22.07 | 21.60 | 22.04 | 362,364 | -0.01(-0.04%) |
Jun 22, 2012 | 22.32 | 22.32 | 21.78 | 22.05 | 3,332,111 | -0.17(-0.75%) |
Jun 21, 2012 | 22.40 | 22.52 | 22.06 | 22.22 | 328,469 | -0.19(-0.86%) |
Jun 20, 2012 | 22.49 | 22.58 | 22.27 | 22.41 | 230,610 | +0.02(+0.08%) |
Jun 19, 2012 | 22.33 | 22.53 | 22.29 | 22.39 | 286,153 | +0.07(+0.31%) |
Jun 18, 2012 | 22.22 | 22.45 | 22.21 | 22.32 | 301,530 | +0.01(+0.04%) |
Jun 15, 2012 | 22.35 | 22.43 | 22.17 | 22.31 | 505,273 | +0.00(+0.00%) |
Jun 14, 2012 | 22.25 | 22.45 | 22.21 | 22.31 | 349,373 | +0.10(+0.43%) |
Jun 13, 2012 | 22.18 | 22.52 | 22.10 | 22.22 | 302,077 | -0.08(-0.35%) |
Jun 12, 2012 | 21.71 | 22.31 | 21.69 | 22.30 | 357,024 | +0.61(+2.82%) |
Jun 11, 2012 | 21.88 | 22.02 | 21.68 | 21.68 | 378,928 | -0.09(-0.40%) |
Jun 08, 2012 | 21.60 | 21.80 | 21.40 | 21.77 | 119,157 | +0.15(+0.69%) |
Jun 07, 2012 | 21.73 | 21.88 | 21.54 | 21.62 | 214,236 | +0.16(+0.73%) |
Jun 06, 2012 | 21.11 | 21.51 | 20.98 | 21.47 | 245,307 | +0.49(+2.34%) |
Jun 05, 2012 | 20.61 | 20.98 | 20.55 | 20.98 | 241,690 | +0.32(+1.52%) |
Jun 04, 2012 | 20.49 | 20.66 | 20.40 | 20.66 | 224,154 | +0.24(+1.16%) |
Jun 01, 2012 | 20.73 | 20.77 | 20.37 | 20.42 | 307,059 | -0.64(-3.03%) |
May 31, 2012 | 20.82 | 21.19 | 20.63 | 21.06 | 400,380 | +0.22(+1.05%) |
May 30, 2012 | 20.96 | 21.02 | 20.78 | 20.84 | 244,145 | -0.30(-1.41%) |
May 29, 2012 | 20.93 | 21.16 | 20.86 | 21.14 | 147,748 | +0.27(+1.30%) |
May 25, 2012 | 20.81 | 20.92 | 20.73 | 20.87 | 209,794 | +0.01(+0.04%) |
May 24, 2012 | 20.92 | 21.00 | 20.63 | 20.86 | 185,750 | -0.11(-0.50%) |
May 23, 2012 | 20.70 | 20.99 | 20.59 | 20.97 | 250,250 | +0.09(+0.42%) |
May 22, 2012 | 20.66 | 20.99 | 20.62 | 20.88 | 318,640 | +0.29(+1.40%) |
May 21, 2012 | 20.51 | 20.67 | 20.38 | 20.59 | 372,729 | +0.09(+0.43%) |
May 18, 2012 | 20.57 | 20.74 | 20.39 | 20.50 | 455,439 | -0.11(-0.55%) |
May 17, 2012 | 21.00 | 21.08 | 20.61 | 20.62 | 441,391 | -0.45(-2.12%) |
May 16, 2012 | 20.98 | 21.11 | 20.91 | 21.06 | 382,186 | +0.11(+0.50%) |
May 15, 2012 | 20.97 | 21.15 | 20.91 | 20.96 | 173,495 | -0.05(-0.25%) |
May 14, 2012 | 20.85 | 21.04 | 20.65 | 21.01 | 350,980 | -0.03(-0.13%) |
May 11, 2012 | 20.97 | 21.10 | 20.74 | 21.04 | 166,978 | -0.05(-0.25%) |
May 10, 2012 | 21.12 | 21.33 | 21.05 | 21.09 | 141,035 | +0.11(+0.54%) |
May 09, 2012 | 21.25 | 21.28 | 20.92 | 20.98 | 330,325 | -0.46(-2.16%) |
May 08, 2012 | 21.26 | 21.48 | 21.15 | 21.44 | 368,135 | +0.11(+0.49%) |
May 07, 2012 | 21.38 | 21.54 | 21.22 | 21.33 | 306,129 | -0.07(-0.33%) |
May 04, 2012 | 21.71 | 21.91 | 21.32 | 21.40 | 240,630 | -0.48(-2.20%) |
May 03, 2012 | 22.25 | 22.25 | 21.72 | 21.89 | 376,769 | -0.43(-1.92%) |
May 02, 2012 | 22.38 | 22.77 | 22.03 | 22.31 | 734,503 | -0.60(-2.60%) |
May 01, 2012 | 22.89 | 23.36 | 22.88 | 22.91 | 232,009 | -0.04(-0.19%) |
Apr 30, 2012 | 23.36 | 23.52 | 22.93 | 22.95 | 209,382 | -0.47(-2.02%) |
Apr 27, 2012 | 23.17 | 23.46 | 23.04 | 23.43 | 163,714 | +0.20(+0.87%) |
Apr 26, 2012 | 22.96 | 23.27 | 22.85 | 23.22 | 186,315 | +0.19(+0.84%) |
Apr 25, 2012 | 23.09 | 23.19 | 22.87 | 23.03 | 222,174 | +0.14(+0.61%) |
Apr 24, 2012 | 22.73 | 22.92 | 22.52 | 22.89 | 407,433 | +0.12(+0.54%) |
Apr 23, 2012 | 22.43 | 22.85 | 22.17 | 22.77 | 590,160 | +0.10(+0.42%) |
Apr 20, 2012 | 22.93 | 22.96 | 22.51 | 22.67 | 516,086 | -0.11(-0.50%) |
Apr 19, 2012 | 22.75 | 22.88 | 22.54 | 22.79 | 333,172 | +0.02(+0.08%) |
Apr 18, 2012 | 22.93 | 23.01 | 22.71 | 22.77 | 355,262 | -0.11(-0.50%) |
Apr 17, 2012 | 22.61 | 22.96 | 22.61 | 22.88 | 239,957 | +0.32(+1.43%) |
Apr 16, 2012 | 22.55 | 22.59 | 22.34 | 22.56 | 330,060 | +0.10(+0.43%) |
Apr 13, 2012 | 22.73 | 22.79 | 22.45 | 22.46 | 212,560 | -0.31(-1.35%) |
Apr 12, 2012 | 22.58 | 22.88 | 22.58 | 22.77 | 218,007 | +0.25(+1.13%) |
Apr 11, 2012 | 22.35 | 22.58 | 22.29 | 22.52 | 252,993 | +0.36(+1.62%) |
Apr 10, 2012 | 22.32 | 22.32 | 22.03 | 22.16 | 283,412 | -0.16(-0.71%) |
Apr 09, 2012 | 22.41 | 22.45 | 22.30 | 22.31 | 314,927 | -0.40(-1.77%) |
Apr 05, 2012 | 22.66 | 22.84 | 22.66 | 22.72 | 252,098 | -0.06(-0.27%) |
Apr 04, 2012 | 22.45 | 22.87 | 22.36 | 22.78 | 486,559 | -0.01(-0.04%) |
Apr 03, 2012 | 22.83 | 23.25 | 22.59 | 22.79 | 559,541 | +0.30(+1.32%) |
Apr 02, 2012 | 22.04 | 22.77 | 21.99 | 22.49 | 333,082 | +0.43(+1.94%) |
Mar 30, 2012 | 22.43 | 22.43 | 22.06 | 22.06 | 334,605 | -0.31(-1.37%) |
Mar 29, 2012 | 22.57 | 22.57 | 22.30 | 22.37 | 158,349 | -0.33(-1.47%) |
Mar 28, 2012 | 22.69 | 22.77 | 22.53 | 22.70 | 172,106 | +0.06(+0.27%) |
Mar 27, 2012 | 22.66 | 22.84 | 22.64 | 22.64 | 101,475 | -0.05(-0.23%) |
Mar 26, 2012 | 22.57 | 22.88 | 22.53 | 22.69 | 166,165 | +0.28(+1.25%) |
Mar 23, 2012 | 22.14 | 22.43 | 22.14 | 22.41 | 119,847 | +0.27(+1.23%) |
Mar 22, 2012 | 22.34 | 22.38 | 22.10 | 22.14 | 231,905 | -0.36(-1.59%) |
Mar 21, 2012 | 22.55 | 22.59 | 22.31 | 22.50 | 118,346 | +0.01(+0.04%) |
Mar 20, 2012 | 22.51 | 22.70 | 22.37 | 22.49 | 112,506 | -0.15(-0.66%) |
Mar 19, 2012 | 22.45 | 22.75 | 22.45 | 22.64 | 126,043 | +0.17(+0.78%) |
Mar 16, 2012 | 22.50 | 22.64 | 22.31 | 22.46 | 335,061 | -0.04(-0.19%) |
Mar 15, 2012 | 22.31 | 22.53 | 22.14 | 22.51 | 166,481 | +0.25(+1.14%) |
Mar 14, 2012 | 21.98 | 22.33 | 21.98 | 22.25 | 238,840 | +0.16(+0.71%) |
Mar 13, 2012 | 21.82 | 22.10 | 21.71 | 22.10 | 338,744 | +0.42(+1.94%) |
Mar 12, 2012 | 21.59 | 21.73 | 21.55 | 21.68 | 398,783 | +0.12(+0.57%) |
Mar 09, 2012 | 21.53 | 21.84 | 21.50 | 21.55 | 244,386 | +0.03(+0.12%) |
Mar 08, 2012 | 21.75 | 21.75 | 21.45 | 21.53 | 272,167 | -0.14(-0.65%) |
Mar 07, 2012 | 21.82 | 21.84 | 21.64 | 21.67 | 180,854 | -0.13(-0.60%) |
Mar 06, 2012 | 21.68 | 21.90 | 21.68 | 21.80 | 457,456 | -0.11(-0.48%) |
Mar 05, 2012 | 21.75 | 22.01 | 21.75 | 21.90 | 443,623 | +0.07(+0.32%) |
Mar 02, 2012 | 21.95 | 22.09 | 21.77 | 21.83 | 266,877 | -0.12(-0.56%) |
Mar 01, 2012 | 21.93 | 22.08 | 21.85 | 21.96 | 355,632 | +0.06(+0.28%) |
Feb 29, 2012 | 21.88 | 22.19 | 21.83 | 21.89 | 413,278 | +0.02(+0.08%) |
Feb 28, 2012 | 21.88 | 22.05 | 21.75 | 21.88 | 221,998 | -0.05(-0.24%) |
Feb 27, 2012 | 21.80 | 22.01 | 21.60 | 21.93 | 266,771 | -0.04(-0.20%) |
Feb 24, 2012 | 22.02 | 22.08 | 21.83 | 21.97 | 198,788 | -0.08(-0.36%) |
Feb 23, 2012 | 22.16 | 22.18 | 21.93 | 22.05 | 535,824 | -0.26(-1.18%) |
Feb 22, 2012 | 22.31 | 22.36 | 22.21 | 22.31 | 283,910 | -0.08(-0.35%) |
Feb 21, 2012 | 22.28 | 22.54 | 22.21 | 22.39 | 158,074 | +0.12(+0.55%) |
Feb 17, 2012 | 22.17 | 22.31 | 22.14 | 22.27 | 94,246 | +0.13(+0.59%) |
Feb 16, 2012 | 21.92 | 22.16 | 21.92 | 22.14 | 263,849 | +0.18(+0.80%) |
Feb 15, 2012 | 21.97 | 22.14 | 21.82 | 21.96 | 270,254 | +0.04(+0.16%) |
Feb 14, 2012 | 21.81 | 21.96 | 21.70 | 21.93 | 270,942 | -0.03(-0.12%) |
Feb 13, 2012 | 21.80 | 22.00 | 21.68 | 21.96 | 392,084 | +0.36(+1.66%) |
Feb 10, 2012 | 21.51 | 21.65 | 21.33 | 21.60 | 234,034 | -0.01(-0.04%) |
Feb 09, 2012 | 21.79 | 21.82 | 21.60 | 21.61 | 274,712 | -0.16(-0.72%) |
Feb 08, 2012 | 21.92 | 21.93 | 21.41 | 21.76 | 396,441 | -0.22(-0.99%) |
Feb 07, 2012 | 21.79 | 22.14 | 21.78 | 21.98 | 465,704 | +0.02(+0.08%) |
Feb 06, 2012 | 21.75 | 21.97 | 21.69 | 21.96 | 211,303 | +0.17(+0.80%) |
Feb 03, 2012 | 21.92 | 22.09 | 21.64 | 21.79 | 393,795 | +0.08(+0.36%) |
Feb 02, 2012 | 21.73 | 21.92 | 21.70 | 21.71 | 250,695 | +0.01(+0.04%) |
Feb 01, 2012 | 21.59 | 21.88 | 21.54 | 21.70 | 394,700 | +0.26(+1.22%) |
Jan 31, 2012 | 21.75 | 21.76 | 21.40 | 21.44 | 614,694 | -0.18(-0.81%) |
Jan 30, 2012 | 21.52 | 21.89 | 21.41 | 21.61 | 292,633 | +0.03(+0.12%) |
Jan 27, 2012 | 21.22 | 21.61 | 21.13 | 21.59 | 289,322 | +0.34(+1.61%) |
Jan 26, 2012 | 21.50 | 21.61 | 21.14 | 21.25 | 318,172 | -0.22(-1.02%) |
Jan 25, 2012 | 21.75 | 21.78 | 21.27 | 21.47 | 292,711 | -0.37(-1.68%) |
Jan 24, 2012 | 21.82 | 22.01 | 21.69 | 21.83 | 301,778 | -0.08(-0.36%) |
Jan 23, 2012 | 21.88 | 22.20 | 21.69 | 21.91 | 272,477 | +0.01(+0.04%) |
Jan 20, 2012 | 21.73 | 22.01 | 21.69 | 21.90 | 368,005 | +0.11(+0.52%) |
Jan 19, 2012 | 21.91 | 22.05 | 21.67 | 21.79 | 428,107 | -0.09(-0.40%) |
Jan 18, 2012 | 21.47 | 21.95 | 21.44 | 21.88 | 277,708 | +0.34(+1.58%) |
Jan 17, 2012 | 21.39 | 21.74 | 21.39 | 21.54 | 426,857 | +0.25(+1.15%) |
Jan 13, 2012 | 21.24 | 21.44 | 20.98 | 21.29 | 265,309 | -0.25(-1.14%) |
Jan 12, 2012 | 21.46 | 21.67 | 21.42 | 21.54 | 372,143 | +0.12(+0.57%) |
Jan 11, 2012 | 21.16 | 21.56 | 21.15 | 21.41 | 435,269 | +0.19(+0.91%) |
Jan 10, 2012 | 21.07 | 21.25 | 20.96 | 21.22 | 476,466 | +0.31(+1.46%) |
Jan 09, 2012 | 20.84 | 20.94 | 20.64 | 20.91 | 254,229 | +0.13(+0.63%) |
Jan 06, 2012 | 20.78 | 20.89 | 20.56 | 20.78 | 248,700 | -0.03(-0.13%) |
Jan 05, 2012 | 20.40 | 20.86 | 20.06 | 20.81 | 252,315 | +0.25(+1.19%) |
Jan 04, 2012 | 20.50 | 20.63 | 20.38 | 20.56 | 215,779 | +0.23(+1.12%) |
Dec 30, 2011 | 20.61 | 20.61 | 20.34 | 20.34 | 240,259 | -0.17(-0.85%) |
Dec 29, 2011 | 20.52 | 20.78 | 20.50 | 20.51 | 244,167 | +0.01(+0.04%) |
Dec 28, 2011 | 20.56 | 20.63 | 20.43 | 20.50 | 217,751 | -0.16(-0.76%) |
Dec 27, 2011 | 20.49 | 20.74 | 20.44 | 20.66 | 393,476 | +0.09(+0.43%) |
Dec 23, 2011 | 20.48 | 20.65 | 20.39 | 20.57 | 341,037 | +0.59(+2.93%) |
Dec 21, 2011 | 19.56 | 20.11 | 19.50 | 19.99 | 955,249 | +0.43(+2.19%) |
Dec 20, 2011 | 19.40 | 19.57 | 19.32 | 19.56 | 684,425 | +0.53(+2.76%) |
Dec 19, 2011 | 19.44 | 19.51 | 18.99 | 19.03 | 348,017 | -0.15(-0.78%) |
Dec 16, 2011 | 19.33 | 19.51 | 19.09 | 19.18 | 1,093,282 | +0.18(+0.92%) |
Dec 15, 2011 | 19.12 | 19.23 | 18.89 | 19.01 | 1,168,862 | +0.06(+0.32%) |
Dec 14, 2011 | 18.85 | 19.24 | 18.81 | 18.95 | 4,947,689 | -0.56(-2.87%) |
Dec 13, 2011 | 19.47 | 19.93 | 19.05 | 19.51 | 882,795 | -0.81(-4.01%) |
Dec 12, 2011 | 20.28 | 20.37 | 20.08 | 20.32 | 124,760 | -0.11(-0.56%) |
Dec 09, 2011 | 20.37 | 20.70 | 20.36 | 20.43 | 186,779 | +0.17(+0.82%) |
Dec 08, 2011 | 20.53 | 20.67 | 20.21 | 20.27 | 253,291 | -0.45(-2.15%) |
Dec 07, 2011 | 20.26 | 20.87 | 20.16 | 20.71 | 135,966 | +0.32(+1.59%) |
Dec 06, 2011 | 20.18 | 20.54 | 20.16 | 20.39 | 161,620 | +0.18(+0.87%) |
Dec 05, 2011 | 20.27 | 20.42 | 20.04 | 20.21 | 218,312 | +0.23(+1.14%) |
Dec 02, 2011 | 20.29 | 20.45 | 19.92 | 19.99 | 157,362 | -0.11(-0.57%) |
Dec 01, 2011 | 19.99 | 20.28 | 19.85 | 20.10 | 191,751 | +0.01(+0.04%) |
Nov 30, 2011 | 20.00 | 20.24 | 19.29 | 20.09 | 419,025 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.36 | 19.41 | 198,513 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,277 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,132 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.15 | 19.16 | 158,042 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,714 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,374 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.78 | 20.12 | 131,315 | +0.13(+0.66%) |
Nov 17, 2011 | 20.14 | 20.53 | 19.91 | 19.99 | 163,891 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.56 | 20.06 | 20.14 | 156,775 | -0.32(-1.54%) |
Nov 15, 2011 | 19.91 | 20.63 | 19.87 | 20.45 | 184,170 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,104 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,641 | +0.38(+1.87%) |
Nov 10, 2011 | 20.27 | 20.31 | 19.98 | 20.12 | 131,985 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,489 | -0.59(-2.85%) |
Nov 08, 2011 | 20.28 | 20.63 | 19.98 | 20.56 | 203,900 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.85 | 20.33 | 127,228 | +0.26(+1.31%) |
Nov 04, 2011 | 19.85 | 20.22 | 19.60 | 20.07 | 210,171 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,856 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.34 | 18.39 | 20.19 | 324,894 | +1.16(+6.12%) |
Nov 01, 2011 | 19.25 | 19.58 | 18.91 | 19.02 | 221,998 | -0.78(-3.93%) |
Oct 31, 2011 | 19.91 | 20.21 | 19.79 | 19.80 | 211,024 | -0.36(-1.78%) |
Oct 28, 2011 | 19.87 | 20.28 | 19.87 | 20.16 | 246,885 | +0.14(+0.70%) |
Oct 27, 2011 | 19.51 | 20.03 | 19.47 | 20.02 | 336,703 | +0.66(+3.39%) |
Oct 26, 2011 | 19.27 | 19.48 | 18.99 | 19.37 | 185,309 | +0.42(+2.22%) |
Oct 25, 2011 | 19.23 | 19.29 | 18.92 | 18.95 | 199,636 | -0.45(-2.35%) |
Oct 24, 2011 | 19.21 | 19.51 | 19.10 | 19.40 | 173,602 | +0.21(+1.09%) |
Oct 21, 2011 | 19.00 | 19.19 | 18.65 | 19.19 | 255,317 | +0.45(+2.38%) |
Oct 20, 2011 | 18.19 | 18.77 | 18.12 | 18.74 | 325,303 | +0.56(+3.08%) |
Oct 19, 2011 | 18.51 | 18.73 | 18.15 | 18.18 | 219,048 | -0.32(-1.75%) |
Oct 18, 2011 | 18.13 | 18.64 | 17.81 | 18.51 | 247,249 | +0.46(+2.57%) |
Oct 17, 2011 | 18.60 | 18.66 | 17.96 | 18.04 | 189,181 | -0.76(-4.05%) |
Oct 14, 2011 | 18.44 | 18.83 | 18.17 | 18.80 | 205,221 | +0.56(+3.07%) |
Oct 13, 2011 | 18.43 | 18.52 | 18.18 | 18.25 | 259,566 | -0.67(-3.52%) |
Oct 12, 2011 | 18.62 | 19.09 | 18.59 | 18.91 | 203,732 | +0.39(+2.08%) |
Oct 11, 2011 | 18.22 | 18.61 | 18.16 | 18.52 | 191,536 | +0.16(+0.86%) |
Oct 10, 2011 | 18.37 | 18.52 | 18.20 | 18.37 | 237,973 | +0.38(+2.14%) |
Oct 07, 2011 | 18.49 | 18.59 | 17.88 | 17.98 | 429,185 | -0.54(-2.93%) |
Oct 06, 2011 | 18.59 | 18.63 | 18.20 | 18.52 | 286,448 | -0.10(-0.52%) |
Oct 05, 2011 | 18.93 | 18.93 | 18.32 | 18.62 | 207,873 | -0.34(-1.80%) |
Oct 04, 2011 | 17.96 | 18.98 | 17.83 | 18.96 | 534,372 | +0.93(+5.14%) |
Oct 03, 2011 | 19.02 | 19.08 | 18.02 | 18.04 | 327,236 | -0.83(-4.41%) |
Sep 30, 2011 | 18.46 | 19.16 | 18.38 | 18.87 | 386,365 | +0.13(+0.70%) |
Sep 29, 2011 | 18.75 | 19.13 | 18.34 | 18.73 | 165,571 | +0.38(+2.05%) |
Sep 28, 2011 | 18.46 | 18.69 | 18.31 | 18.36 | 467,630 | -0.14(-0.76%) |
Sep 27, 2011 | 18.55 | 18.95 | 18.35 | 18.50 | 240,971 | +0.24(+1.29%) |
Sep 26, 2011 | 17.93 | 18.29 | 17.73 | 18.26 | 169,060 | +0.50(+2.81%) |
Sep 23, 2011 | 17.64 | 17.93 | 17.47 | 17.76 | 418,233 | +0.07(+0.40%) |
Sep 22, 2011 | 17.04 | 17.94 | 16.94 | 17.69 | 1,113,408 | +0.06(+0.35%) |
Sep 21, 2011 | 17.61 | 17.72 | 17.54 | 17.63 | 691,679 | +0.02(+0.10%) |
Sep 20, 2011 | 17.47 | 17.73 | 17.38 | 17.61 | 276,572 | +0.17(+1.00%) |
Sep 19, 2011 | 17.35 | 17.59 | 17.12 | 17.44 | 210,353 | -0.17(-0.99%) |
Sep 16, 2011 | 18.10 | 18.18 | 17.51 | 17.61 | 296,350 | -0.37(-2.04%) |
Sep 15, 2011 | 17.73 | 18.08 | 17.64 | 17.98 | 162,359 | +0.44(+2.49%) |
Sep 14, 2011 | 17.18 | 17.76 | 16.90 | 17.55 | 235,985 | +0.50(+2.93%) |
Sep 13, 2011 | 17.15 | 17.20 | 16.80 | 17.05 | 215,122 | +0.01(+0.05%) |
Sep 12, 2011 | 16.84 | 17.18 | 16.63 | 17.04 | 437,434 | +0.03(+0.15%) |
Sep 09, 2011 | 17.12 | 17.23 | 16.85 | 17.01 | 348,510 | -0.32(-1.87%) |
Sep 08, 2011 | 17.35 | 17.52 | 17.27 | 17.33 | 153,309 | -0.20(-1.15%) |
Sep 07, 2011 | 17.18 | 17.55 | 17.12 | 17.54 | 152,674 | +0.66(+3.94%) |
Sep 06, 2011 | 16.59 | 16.93 | 16.38 | 16.87 | 307,049 | -0.19(-1.13%) |
Sep 02, 2011 | 17.32 | 17.58 | 17.02 | 17.06 | 197,721 | -0.52(-2.94%) |
Sep 01, 2011 | 18.24 | 18.38 | 17.55 | 17.58 | 159,843 | -0.65(-3.55%) |
Aug 31, 2011 | 18.31 | 18.39 | 17.75 | 18.23 | 219,747 | +0.01(+0.05%) |
Aug 30, 2011 | 18.25 | 18.29 | 17.75 | 18.22 | 195,205 | -0.17(-0.90%) |
Aug 29, 2011 | 17.76 | 18.43 | 17.72 | 18.39 | 183,963 | +0.88(+5.05%) |
Aug 26, 2011 | 17.87 | 17.91 | 17.29 | 17.50 | 281,699 | -0.45(-2.53%) |
Aug 25, 2011 | 18.47 | 18.59 | 17.71 | 17.96 | 194,473 | -0.35(-1.91%) |
Aug 24, 2011 | 17.91 | 18.56 | 17.87 | 18.31 | 217,668 | +0.39(+2.20%) |
Aug 23, 2011 | 17.14 | 17.91 | 17.06 | 17.91 | 194,629 | +0.76(+4.44%) |
Aug 22, 2011 | 17.46 | 17.52 | 17.05 | 17.15 | 168,711 | +0.09(+0.51%) |
Aug 19, 2011 | 16.89 | 17.43 | 16.87 | 17.06 | 215,450 | -0.01(-0.05%) |
Aug 18, 2011 | 16.97 | 17.41 | 16.91 | 17.07 | 296,826 | -0.48(-2.74%) |
Aug 17, 2011 | 17.66 | 17.70 | 17.38 | 17.55 | 139,337 | -0.11(-0.64%) |
Aug 16, 2011 | 17.72 | 17.82 | 17.31 | 17.67 | 389,506 | -0.50(-2.75%) |
Aug 15, 2011 | 17.97 | 18.24 | 17.73 | 18.17 | 145,729 | +0.42(+2.37%) |
Aug 12, 2011 | 17.81 | 18.10 | 17.41 | 17.75 | 130,009 | +0.11(+0.60%) |
Aug 11, 2011 | 17.11 | 17.87 | 16.84 | 17.64 | 346,228 | +0.67(+3.92%) |
Aug 10, 2011 | 17.55 | 17.68 | 16.93 | 16.98 | 307,166 | -1.18(-6.51%) |
Aug 09, 2011 | 18.39 | 18.17 | 16.90 | 18.16 | 483,800 | +1.01(+5.87%) |
Aug 08, 2011 | 18.39 | 18.80 | 16.98 | 17.15 | 460,337 | -1.72(-9.09%) |
Aug 05, 2011 | 18.70 | 19.56 | 18.28 | 18.87 | 372,662 | +0.39(+2.13%) |
Aug 04, 2011 | 19.19 | 19.56 | 18.46 | 18.47 | 289,262 | -0.93(-4.78%) |
Aug 03, 2011 | 18.33 | 19.44 | 18.01 | 19.40 | 404,808 | +0.69(+3.70%) |
Aug 02, 2011 | 18.85 | 19.06 | 18.67 | 18.71 | 300,882 | -0.30(-1.57%) |
Aug 01, 2011 | 19.09 | 19.10 | 18.59 | 19.01 | 205,686 | +0.09(+0.46%) |
Jul 29, 2011 | 18.59 | 19.00 | 18.45 | 18.92 | 227,103 | +0.07(+0.37%) |
Jul 28, 2011 | 18.72 | 18.95 | 18.61 | 18.85 | 236,837 | +0.11(+0.56%) |
Jul 27, 2011 | 18.67 | 18.84 | 18.52 | 18.74 | 286,801 | +0.00(+0.00%) |
Jul 26, 2011 | 18.73 | 19.03 | 18.56 | 18.74 | 167,682 | -0.02(-0.09%) |
Jul 25, 2011 | 18.59 | 18.92 | 18.59 | 18.76 | 130,862 | -0.04(-0.23%) |
Jul 22, 2011 | 18.70 | 18.86 | 18.70 | 18.80 | 169,710 | -0.21(-1.10%) |
Jul 21, 2011 | 18.60 | 19.02 | 18.60 | 19.02 | 167,413 | +0.52(+2.79%) |
Jul 20, 2011 | 18.73 | 18.73 | 18.42 | 18.50 | 154,356 | -0.18(-0.98%) |
Jul 19, 2011 | 18.33 | 18.75 | 18.13 | 18.68 | 160,287 | +0.53(+2.94%) |
Jul 18, 2011 | 18.44 | 18.65 | 18.04 | 18.15 | 176,265 | -0.33(-1.80%) |
Jul 15, 2011 | 18.80 | 18.83 | 18.26 | 18.48 | 262,372 | -0.23(-1.22%) |
Jul 14, 2011 | 19.06 | 19.06 | 18.56 | 18.71 | 201,032 | -0.35(-1.84%) |
Jul 13, 2011 | 18.87 | 19.37 | 18.82 | 19.06 | 255,986 | +0.32(+1.73%) |
Jul 12, 2011 | 18.51 | 19.01 | 18.45 | 18.73 | 165,044 | +0.12(+0.66%) |
Jul 11, 2011 | 19.03 | 19.08 | 18.51 | 18.61 | 251,063 | -0.68(-3.54%) |
Jul 08, 2011 | 19.35 | 19.38 | 18.98 | 19.30 | 195,725 | -0.26(-1.34%) |
Jul 07, 2011 | 19.49 | 19.65 | 19.37 | 19.56 | 171,967 | +0.19(+0.99%) |
Jul 06, 2011 | 19.09 | 19.40 | 19.02 | 19.37 | 290,199 | +0.21(+1.10%) |
Jul 05, 2011 | 19.19 | 19.26 | 18.90 | 19.16 | 164,118 | -0.09(-0.45%) |