Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.05 | 22.05 | 21.62 | 21.64 | 162,272 | -0.18(-0.81%) |
Mar 29, 2012 | 21.68 | 21.97 | 21.66 | 21.81 | 262,214 | +0.06(+0.26%) |
Mar 28, 2012 | 22.20 | 22.31 | 21.56 | 21.76 | 273,065 | -0.39(-1.77%) |
Mar 27, 2012 | 22.56 | 22.79 | 22.13 | 22.15 | 474,282 | -0.44(-1.95%) |
Mar 26, 2012 | 22.22 | 22.66 | 22.17 | 22.59 | 168,053 | +0.68(+3.12%) |
Mar 23, 2012 | 21.90 | 21.95 | 21.68 | 21.91 | 242,015 | -0.02(-0.08%) |
Mar 22, 2012 | 21.99 | 22.07 | 21.77 | 21.92 | 191,669 | -0.38(-1.72%) |
Mar 21, 2012 | 22.24 | 22.40 | 21.94 | 22.31 | 222,061 | +0.12(+0.54%) |
Mar 20, 2012 | 22.42 | 22.57 | 22.16 | 22.19 | 160,930 | -0.48(-2.14%) |
Mar 19, 2012 | 22.53 | 22.99 | 22.44 | 22.67 | 156,342 | +0.08(+0.37%) |
Mar 16, 2012 | 22.69 | 22.69 | 22.41 | 22.59 | 418,944 | +0.00(+0.00%) |
Mar 15, 2012 | 22.45 | 22.74 | 22.45 | 22.59 | 246,013 | +0.08(+0.35%) |
Mar 14, 2012 | 22.50 | 22.78 | 22.34 | 22.51 | 209,199 | -0.09(-0.39%) |
Mar 13, 2012 | 22.38 | 22.62 | 22.11 | 22.60 | 340,662 | +0.30(+1.32%) |
Mar 12, 2012 | 22.48 | 22.56 | 22.19 | 22.30 | 98,896 | -0.24(-1.08%) |
Mar 09, 2012 | 22.20 | 23.15 | 22.10 | 22.55 | 463,460 | +0.29(+1.31%) |
Mar 08, 2012 | 21.50 | 22.32 | 21.50 | 22.26 | 316,420 | +0.98(+4.60%) |
Mar 07, 2012 | 21.08 | 21.35 | 20.99 | 21.28 | 397,322 | +0.29(+1.39%) |
Mar 06, 2012 | 21.38 | 21.66 | 20.83 | 20.99 | 302,852 | -0.73(-3.37%) |
Mar 05, 2012 | 22.14 | 22.14 | 21.56 | 21.72 | 232,534 | -0.54(-2.42%) |
Mar 02, 2012 | 22.37 | 22.54 | 22.09 | 22.26 | 445,643 | -0.06(-0.26%) |
Mar 01, 2012 | 22.13 | 22.38 | 21.98 | 22.31 | 395,920 | +0.26(+1.18%) |
Feb 29, 2012 | 22.57 | 22.72 | 22.04 | 22.05 | 565,364 | -0.55(-2.42%) |
Feb 28, 2012 | 22.69 | 22.98 | 22.44 | 22.60 | 218,982 | -0.11(-0.50%) |
Feb 27, 2012 | 22.60 | 22.80 | 22.16 | 22.71 | 233,790 | -0.17(-0.73%) |
Feb 24, 2012 | 23.33 | 23.33 | 22.86 | 22.88 | 173,250 | -0.48(-2.06%) |
Feb 23, 2012 | 23.40 | 23.50 | 23.22 | 23.36 | 290,123 | -0.07(-0.28%) |
Feb 22, 2012 | 23.26 | 23.62 | 22.69 | 23.43 | 327,527 | +0.15(+0.62%) |
Feb 21, 2012 | 22.17 | 23.42 | 21.38 | 23.28 | 308,628 | -0.20(-0.84%) |
Feb 17, 2012 | 23.43 | 23.65 | 23.19 | 23.48 | 187,190 | +0.06(+0.24%) |
Feb 16, 2012 | 22.97 | 23.63 | 22.95 | 23.42 | 480,364 | +0.46(+2.02%) |
Feb 15, 2012 | 23.45 | 23.45 | 22.79 | 22.96 | 179,237 | -0.40(-1.72%) |
Feb 14, 2012 | 23.51 | 23.64 | 23.14 | 23.36 | 91,557 | -0.34(-1.43%) |
Feb 13, 2012 | 23.47 | 23.70 | 22.63 | 23.70 | 82,552 | +0.54(+2.34%) |
Feb 10, 2012 | 23.31 | 23.44 | 23.04 | 23.16 | 137,100 | -0.44(-1.87%) |
Feb 09, 2012 | 23.61 | 23.69 | 23.39 | 23.60 | 89,557 | +0.01(+0.06%) |
Feb 08, 2012 | 23.49 | 23.63 | 23.17 | 23.59 | 149,822 | +0.08(+0.36%) |
Feb 07, 2012 | 23.28 | 23.58 | 23.07 | 23.50 | 152,566 | +0.16(+0.70%) |
Feb 06, 2012 | 23.48 | 23.58 | 23.25 | 23.34 | 133,790 | -0.19(-0.81%) |
Feb 03, 2012 | 23.15 | 23.58 | 23.15 | 23.53 | 209,203 | +0.69(+3.04%) |
Feb 02, 2012 | 22.81 | 23.13 | 22.78 | 22.84 | 207,709 | +0.04(+0.19%) |
Feb 01, 2012 | 22.26 | 22.86 | 22.00 | 22.79 | 238,772 | +0.77(+3.52%) |
Jan 31, 2012 | 22.19 | 22.32 | 21.87 | 22.02 | 212,406 | +0.01(+0.06%) |
Jan 30, 2012 | 21.86 | 22.20 | 21.66 | 22.01 | 134,394 | -0.01(-0.04%) |
Jan 27, 2012 | 21.71 | 22.12 | 21.71 | 22.01 | 220,204 | +0.15(+0.66%) |
Jan 26, 2012 | 21.94 | 21.94 | 21.55 | 21.87 | 210,824 | +0.11(+0.49%) |
Jan 25, 2012 | 21.71 | 21.82 | 21.47 | 21.76 | 188,393 | -0.00(-0.02%) |
Jan 24, 2012 | 21.37 | 21.82 | 21.19 | 21.77 | 177,823 | +0.26(+1.21%) |
Jan 23, 2012 | 21.60 | 21.77 | 21.37 | 21.51 | 115,845 | -0.10(-0.47%) |
Jan 20, 2012 | 21.57 | 21.68 | 21.31 | 21.61 | 64,941 | +0.03(+0.12%) |
Jan 19, 2012 | 21.53 | 21.68 | 21.37 | 21.58 | 95,072 | +0.21(+0.99%) |
Jan 18, 2012 | 21.33 | 21.42 | 21.16 | 21.37 | 197,967 | +0.04(+0.19%) |
Jan 17, 2012 | 21.45 | 21.60 | 21.28 | 21.33 | 231,151 | +0.13(+0.62%) |
Jan 13, 2012 | 21.31 | 21.56 | 21.14 | 21.20 | 176,507 | -0.43(-1.99%) |
Jan 12, 2012 | 21.39 | 21.68 | 20.69 | 21.63 | 185,776 | +0.34(+1.59%) |
Jan 11, 2012 | 21.09 | 21.37 | 20.98 | 21.29 | 179,272 | +0.15(+0.73%) |
Jan 10, 2012 | 21.03 | 21.31 | 20.80 | 21.14 | 207,065 | +0.45(+2.17%) |
Jan 09, 2012 | 20.39 | 20.82 | 20.05 | 20.69 | 368,438 | +0.35(+1.73%) |
Jan 06, 2012 | 20.48 | 20.98 | 20.18 | 20.34 | 342,536 | -0.12(-0.58%) |
Jan 05, 2012 | 19.82 | 20.54 | 19.81 | 20.46 | 474,939 | +0.43(+2.15%) |
Jan 04, 2012 | 19.82 | 20.20 | 19.80 | 20.03 | 627,959 | +0.87(+4.52%) |
Dec 30, 2011 | 19.01 | 19.62 | 19.03 | 19.16 | 409,662 | +0.15(+0.79%) |
Dec 29, 2011 | 18.85 | 19.27 | 18.80 | 19.01 | 1,354,860 | +0.20(+1.05%) |
Dec 28, 2011 | 19.67 | 19.67 | 18.73 | 18.81 | 441,296 | -0.98(-4.96%) |
Dec 27, 2011 | 19.21 | 20.00 | 19.05 | 19.79 | 316,506 | +0.45(+2.32%) |
Dec 23, 2011 | 19.33 | 19.37 | 19.01 | 19.34 | 222,619 | -0.03(-0.16%) |
Dec 21, 2011 | 19.32 | 19.39 | 18.84 | 19.38 | 110,895 | +0.12(+0.62%) |
Dec 20, 2011 | 18.70 | 19.42 | 18.70 | 19.26 | 160,567 | +0.96(+5.24%) |
Dec 19, 2011 | 18.74 | 19.06 | 18.24 | 18.30 | 145,592 | -0.31(-1.65%) |
Dec 16, 2011 | 18.48 | 18.86 | 18.34 | 18.61 | 703,167 | +0.36(+1.98%) |
Dec 15, 2011 | 18.78 | 18.78 | 18.09 | 18.24 | 276,367 | -0.29(-1.54%) |
Dec 14, 2011 | 18.93 | 19.00 | 18.36 | 18.53 | 321,949 | -0.68(-3.55%) |
Dec 13, 2011 | 19.63 | 19.73 | 19.04 | 19.21 | 451,251 | -0.20(-1.02%) |
Dec 12, 2011 | 19.61 | 19.98 | 19.14 | 19.41 | 156,091 | -0.57(-2.86%) |
Dec 09, 2011 | 19.41 | 20.13 | 19.27 | 19.98 | 180,156 | +0.67(+3.46%) |
Dec 08, 2011 | 19.94 | 19.96 | 19.26 | 19.31 | 136,072 | -0.85(-4.21%) |
Dec 07, 2011 | 20.14 | 20.26 | 19.62 | 20.16 | 127,685 | -0.15(-0.74%) |
Dec 06, 2011 | 20.24 | 20.39 | 19.99 | 20.31 | 164,521 | +0.07(+0.35%) |
Dec 05, 2011 | 20.64 | 20.64 | 20.06 | 20.24 | 182,941 | +0.01(+0.07%) |
Dec 02, 2011 | 20.69 | 20.69 | 20.12 | 20.23 | 121,201 | -0.04(-0.17%) |
Dec 01, 2011 | 20.58 | 20.67 | 20.19 | 20.26 | 216,046 | -0.44(-2.12%) |
Nov 30, 2011 | 19.79 | 20.71 | 19.40 | 20.70 | 617,942 | +1.83(+9.72%) |
Nov 29, 2011 | 19.30 | 19.30 | 18.83 | 18.87 | 191,947 | -0.46(-2.37%) |
Nov 28, 2011 | 19.04 | 19.39 | 18.61 | 19.33 | 277,074 | +1.04(+5.68%) |
Nov 25, 2011 | 18.42 | 18.81 | 18.22 | 18.29 | 134,076 | -0.22(-1.19%) |
Nov 23, 2011 | 19.25 | 19.27 | 18.45 | 18.51 | 201,443 | -0.91(-4.69%) |
Nov 22, 2011 | 19.88 | 19.90 | 19.30 | 19.42 | 163,316 | -0.38(-1.93%) |
Nov 21, 2011 | 19.98 | 20.33 | 19.67 | 19.80 | 219,886 | -0.69(-3.37%) |
Nov 18, 2011 | 20.58 | 20.62 | 20.29 | 20.49 | 177,944 | -0.10(-0.49%) |
Nov 17, 2011 | 20.64 | 20.94 | 20.46 | 20.59 | 279,095 | -0.23(-1.11%) |
Nov 16, 2011 | 20.97 | 21.17 | 20.71 | 20.82 | 271,775 | -0.40(-1.88%) |
Nov 15, 2011 | 20.51 | 21.33 | 20.40 | 21.22 | 173,047 | +0.57(+2.77%) |
Nov 14, 2011 | 20.97 | 20.97 | 20.44 | 20.65 | 148,863 | -0.42(-1.98%) |
Nov 11, 2011 | 20.77 | 21.11 | 20.77 | 21.07 | 160,606 | +0.59(+2.90%) |
Nov 10, 2011 | 20.74 | 20.83 | 20.35 | 20.47 | 207,836 | -0.10(-0.49%) |
Nov 09, 2011 | 20.96 | 21.10 | 20.51 | 20.58 | 292,057 | -1.03(-4.76%) |
Nov 08, 2011 | 21.63 | 21.68 | 20.88 | 21.61 | 266,602 | +0.24(+1.12%) |
Nov 07, 2011 | 21.22 | 21.43 | 20.73 | 21.37 | 270,505 | +0.01(+0.04%) |
Nov 04, 2011 | 22.15 | 22.15 | 21.12 | 21.36 | 574,229 | -1.18(-5.25%) |
Nov 03, 2011 | 21.93 | 22.89 | 21.28 | 22.54 | 567,257 | +0.68(+3.13%) |
Nov 02, 2011 | 20.69 | 22.35 | 20.69 | 21.86 | 735,605 | +2.68(+13.98%) |
Nov 01, 2011 | 19.29 | 20.14 | 18.70 | 19.18 | 516,665 | -0.96(-4.79%) |
Oct 31, 2011 | 20.42 | 20.74 | 20.05 | 20.14 | 211,731 | -0.69(-3.31%) |
Oct 28, 2011 | 21.08 | 21.33 | 20.80 | 20.83 | 273,674 | -0.42(-1.96%) |
Oct 27, 2011 | 20.96 | 21.45 | 20.73 | 21.25 | 429,554 | +1.32(+6.65%) |
Oct 26, 2011 | 19.73 | 20.08 | 19.15 | 19.92 | 187,300 | +0.49(+2.53%) |
Oct 25, 2011 | 19.83 | 20.20 | 19.33 | 19.43 | 256,170 | -0.65(-3.25%) |
Oct 24, 2011 | 19.31 | 20.19 | 19.31 | 20.08 | 238,132 | +0.79(+4.12%) |
Oct 21, 2011 | 18.94 | 19.33 | 18.75 | 19.29 | 355,015 | +0.71(+3.85%) |
Oct 20, 2011 | 18.64 | 18.79 | 18.15 | 18.58 | 560,917 | -0.13(-0.70%) |
Oct 19, 2011 | 19.07 | 19.23 | 18.54 | 18.71 | 5,799,431 | -0.33(-1.75%) |
Oct 18, 2011 | 18.30 | 19.37 | 18.12 | 19.04 | 1,147,847 | +1.75(+10.09%) |
Oct 17, 2011 | 18.44 | 18.57 | 17.22 | 17.30 | 265,782 | -1.36(-7.31%) |
Oct 14, 2011 | 18.51 | 18.99 | 18.19 | 18.66 | 150,779 | +0.31(+1.67%) |
Oct 13, 2011 | 17.80 | 18.45 | 17.32 | 18.35 | 672,369 | +0.39(+2.15%) |
Oct 12, 2011 | 17.63 | 18.15 | 17.53 | 17.97 | 151,240 | +0.43(+2.43%) |
Oct 11, 2011 | 17.27 | 17.62 | 17.22 | 17.54 | 143,867 | +0.08(+0.48%) |
Oct 10, 2011 | 16.93 | 17.47 | 16.71 | 17.46 | 236,267 | +0.87(+5.24%) |
Oct 07, 2011 | 17.11 | 17.12 | 16.32 | 16.59 | 159,450 | -0.43(-2.53%) |
Oct 06, 2011 | 16.63 | 17.07 | 16.40 | 17.02 | 201,205 | +0.38(+2.27%) |
Oct 05, 2011 | 16.27 | 16.89 | 16.04 | 16.64 | 173,033 | +0.35(+2.13%) |
Oct 04, 2011 | 15.42 | 16.35 | 14.96 | 16.30 | 400,876 | +0.81(+5.21%) |
Oct 03, 2011 | 15.74 | 16.26 | 15.49 | 15.49 | 360,744 | -0.43(-2.67%) |
Sep 30, 2011 | 16.20 | 16.39 | 15.89 | 15.91 | 429,550 | -0.47(-2.86%) |
Sep 29, 2011 | 15.97 | 16.45 | 15.64 | 16.38 | 458,713 | +0.83(+5.33%) |
Sep 28, 2011 | 16.19 | 16.42 | 15.47 | 15.55 | 294,004 | -0.47(-2.93%) |
Sep 27, 2011 | 15.84 | 16.57 | 15.84 | 16.02 | 327,239 | +0.61(+3.96%) |
Sep 26, 2011 | 14.81 | 15.43 | 14.42 | 15.41 | 218,954 | +0.81(+5.53%) |
Sep 23, 2011 | 14.72 | 14.89 | 14.40 | 14.61 | 284,317 | -0.04(-0.27%) |
Sep 22, 2011 | 14.65 | 15.01 | 14.40 | 14.65 | 321,841 | -0.55(-3.61%) |
Sep 21, 2011 | 16.07 | 16.21 | 15.18 | 15.19 | 157,911 | -0.85(-5.28%) |
Sep 20, 2011 | 16.80 | 16.93 | 16.02 | 16.04 | 200,507 | -0.66(-3.94%) |
Sep 19, 2011 | 16.64 | 16.92 | 16.40 | 16.70 | 112,897 | -0.26(-1.53%) |
Sep 16, 2011 | 17.25 | 17.30 | 16.83 | 16.96 | 222,601 | -0.12(-0.72%) |
Sep 15, 2011 | 17.22 | 17.22 | 16.70 | 17.08 | 117,742 | +0.05(+0.28%) |
Sep 14, 2011 | 17.13 | 17.18 | 16.55 | 17.03 | 230,893 | +0.12(+0.70%) |
Sep 13, 2011 | 16.73 | 17.07 | 16.67 | 16.91 | 146,778 | +0.27(+1.63%) |
Sep 12, 2011 | 16.44 | 16.90 | 16.22 | 16.64 | 223,121 | -0.06(-0.34%) |
Sep 09, 2011 | 17.04 | 17.23 | 16.44 | 16.70 | 240,170 | -0.62(-3.57%) |
Sep 08, 2011 | 17.69 | 17.83 | 17.24 | 17.32 | 130,188 | -0.53(-2.95%) |
Sep 07, 2011 | 17.62 | 17.86 | 17.44 | 17.84 | 300,381 | +0.54(+3.14%) |
Sep 06, 2011 | 16.58 | 17.34 | 16.58 | 17.30 | 192,767 | +0.07(+0.43%) |
Sep 02, 2011 | 17.81 | 17.88 | 17.18 | 17.22 | 280,167 | -1.02(-5.60%) |
Sep 01, 2011 | 18.80 | 19.15 | 18.15 | 18.25 | 186,450 | -0.57(-3.05%) |
Aug 31, 2011 | 19.01 | 19.16 | 18.51 | 18.82 | 279,746 | -0.04(-0.21%) |
Aug 30, 2011 | 18.80 | 19.04 | 18.27 | 18.86 | 211,305 | -0.04(-0.23%) |
Aug 29, 2011 | 18.05 | 19.02 | 17.63 | 18.90 | 205,206 | +1.03(+5.77%) |
Aug 26, 2011 | 17.16 | 18.01 | 16.76 | 17.87 | 305,241 | +0.52(+3.01%) |
Aug 25, 2011 | 18.37 | 18.37 | 17.31 | 17.35 | 235,578 | -0.84(-4.61%) |
Aug 24, 2011 | 17.83 | 18.42 | 17.68 | 18.19 | 163,964 | +0.34(+1.89%) |
Aug 23, 2011 | 16.72 | 17.87 | 16.51 | 17.85 | 286,809 | +1.21(+7.30%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.25 | 16.64 | 310,681 | -0.30(-1.76%) |
Aug 19, 2011 | 17.13 | 17.67 | 16.87 | 16.94 | 218,785 | -0.58(-3.31%) |
Aug 18, 2011 | 18.44 | 18.44 | 17.40 | 17.51 | 305,665 | -1.61(-8.40%) |
Aug 17, 2011 | 19.23 | 19.42 | 19.04 | 19.12 | 187,250 | +0.09(+0.46%) |
Aug 16, 2011 | 19.10 | 19.26 | 18.87 | 19.03 | 199,445 | -0.31(-1.61%) |
Aug 15, 2011 | 18.94 | 19.37 | 18.94 | 19.34 | 126,786 | +0.50(+2.68%) |
Aug 12, 2011 | 18.78 | 18.95 | 18.42 | 18.84 | 209,891 | +0.24(+1.30%) |
Aug 11, 2011 | 17.78 | 18.92 | 17.63 | 18.60 | 343,073 | +0.93(+5.26%) |
Aug 10, 2011 | 17.82 | 18.19 | 17.20 | 17.67 | 577,484 | -0.71(-3.87%) |
Aug 09, 2011 | 17.63 | 18.46 | 16.62 | 18.38 | 866,589 | +0.93(+5.34%) |
Aug 08, 2011 | 17.98 | 18.74 | 16.62 | 17.45 | 513,679 | -1.13(-6.07%) |
Aug 05, 2011 | 18.90 | 19.05 | 17.87 | 18.57 | 520,578 | +0.02(+0.09%) |
Aug 04, 2011 | 19.12 | 19.40 | 18.53 | 18.56 | 325,836 | -0.90(-4.63%) |
Aug 03, 2011 | 19.34 | 20.23 | 19.01 | 19.46 | 426,863 | +0.42(+2.18%) |
Aug 02, 2011 | 19.37 | 19.80 | 18.92 | 19.04 | 442,677 | -0.49(-2.53%) |
Aug 01, 2011 | 19.30 | 19.67 | 19.12 | 19.54 | 362,019 | +0.45(+2.38%) |
Jul 29, 2011 | 18.92 | 19.18 | 18.77 | 19.08 | 245,487 | -0.10(-0.50%) |
Jul 28, 2011 | 19.22 | 19.40 | 19.14 | 19.18 | 242,916 | +0.04(+0.23%) |
Jul 27, 2011 | 19.56 | 19.56 | 18.89 | 19.13 | 343,167 | -0.51(-2.60%) |
Jul 26, 2011 | 20.34 | 20.39 | 19.58 | 19.65 | 160,496 | -0.66(-3.25%) |
Jul 25, 2011 | 20.13 | 20.57 | 20.09 | 20.31 | 90,453 | -0.09(-0.45%) |
Jul 22, 2011 | 20.48 | 20.52 | 20.03 | 20.40 | 67,021 | +0.10(+0.50%) |
Jul 21, 2011 | 20.28 | 20.55 | 20.05 | 20.30 | 200,758 | +0.19(+0.93%) |
Jul 20, 2011 | 20.24 | 20.41 | 20.05 | 20.11 | 176,397 | -0.15(-0.73%) |
Jul 19, 2011 | 20.18 | 20.36 | 20.04 | 20.26 | 240,454 | +0.30(+1.49%) |
Jul 18, 2011 | 20.16 | 20.20 | 19.83 | 19.96 | 222,492 | -0.35(-1.70%) |
Jul 15, 2011 | 20.35 | 20.61 | 20.09 | 20.31 | 353,699 | -0.01(-0.06%) |
Jul 14, 2011 | 20.55 | 20.70 | 19.96 | 20.32 | 281,503 | -0.23(-1.11%) |
Jul 13, 2011 | 20.65 | 20.80 | 20.40 | 20.55 | 237,574 | +0.00(+0.02%) |
Jul 12, 2011 | 20.87 | 20.95 | 20.38 | 20.54 | 192,008 | -0.39(-1.88%) |
Jul 11, 2011 | 21.47 | 21.56 | 20.89 | 20.93 | 178,575 | -0.78(-3.58%) |
Jul 08, 2011 | 21.64 | 21.82 | 21.21 | 21.71 | 264,689 | -0.29(-1.31%) |
Jul 07, 2011 | 21.57 | 22.37 | 21.32 | 22.00 | 322,194 | +0.58(+2.71%) |
Jul 06, 2011 | 20.97 | 21.42 | 20.81 | 21.42 | 170,271 | +0.43(+2.04%) |
Jul 05, 2011 | 20.88 | 21.00 | 20.75 | 20.99 | 141,377 | +0.03(+0.17%) |
Jul 01, 2011 | 20.59 | 21.01 | 20.40 | 20.96 | 183,059 | +0.43(+2.11%) |
Jun 30, 2011 | 20.18 | 20.68 | 20.18 | 20.52 | 200,735 | +0.38(+1.87%) |
Jun 29, 2011 | 20.09 | 20.22 | 19.99 | 20.15 | 258,737 | +0.17(+0.88%) |
Jun 28, 2011 | 19.70 | 19.98 | 19.56 | 19.97 | 186,675 | +0.28(+1.44%) |
Jun 27, 2011 | 19.59 | 19.88 | 19.57 | 19.69 | 157,621 | +0.13(+0.67%) |
Jun 24, 2011 | 19.49 | 19.87 | 19.33 | 19.56 | 326,564 | +0.20(+1.02%) |
Jun 23, 2011 | 19.01 | 19.38 | 18.80 | 19.36 | 106,983 | +0.20(+1.03%) |
Jun 22, 2011 | 19.33 | 19.53 | 19.16 | 19.16 | 86,708 | -0.28(-1.44%) |
Jun 21, 2011 | 19.28 | 19.53 | 18.92 | 19.44 | 191,761 | +0.43(+2.25%) |
Jun 20, 2011 | 19.02 | 19.14 | 18.69 | 19.02 | 201,488 | +0.10(+0.55%) |
Jun 17, 2011 | 18.83 | 19.12 | 18.82 | 18.91 | 308,510 | +0.22(+1.17%) |
Jun 16, 2011 | 18.52 | 18.81 | 18.36 | 18.69 | 216,286 | +0.16(+0.85%) |
Jun 15, 2011 | 18.61 | 18.80 | 18.40 | 18.53 | 288,297 | -0.35(-1.87%) |
Jun 14, 2011 | 18.78 | 19.10 | 18.63 | 18.89 | 229,300 | +0.36(+1.93%) |
Jun 13, 2011 | 18.26 | 18.78 | 18.26 | 18.53 | 504,837 | +0.31(+1.73%) |
Jun 10, 2011 | 18.44 | 18.48 | 18.15 | 18.22 | 138,824 | -0.38(-2.06%) |
Jun 09, 2011 | 18.55 | 18.70 | 18.45 | 18.60 | 172,854 | +0.09(+0.48%) |
Jun 08, 2011 | 18.50 | 18.57 | 18.45 | 18.51 | 217,206 | -0.11(-0.59%) |
Jun 07, 2011 | 18.62 | 18.78 | 18.35 | 18.62 | 292,559 | +0.14(+0.76%) |
Jun 06, 2011 | 18.84 | 18.94 | 18.32 | 18.48 | 316,990 | -0.32(-1.70%) |
Jun 03, 2011 | 18.42 | 18.87 | 18.31 | 18.80 | 446,245 | +0.51(+2.80%) |
May 24, 2011 | 19.05 | 19.27 | 18.27 | 18.29 | 538,531 | -0.64(-3.39%) |
May 23, 2011 | 18.64 | 19.44 | 18.56 | 18.93 | 356,211 | -0.12(-0.64%) |
May 20, 2011 | 19.33 | 19.45 | 19.01 | 19.05 | 239,727 | -0.43(-2.20%) |
May 19, 2011 | 19.20 | 19.56 | 19.04 | 19.48 | 251,261 | +0.32(+1.67%) |
May 18, 2011 | 18.91 | 19.18 | 18.86 | 19.16 | 173,350 | +0.34(+1.81%) |
May 17, 2011 | 18.60 | 18.89 | 18.56 | 18.82 | 261,253 | +0.14(+0.77%) |
May 16, 2011 | 18.90 | 19.06 | 18.67 | 18.67 | 238,000 | -0.42(-2.18%) |
May 13, 2011 | 19.35 | 19.37 | 18.86 | 19.09 | 349,444 | -0.21(-1.09%) |
May 12, 2011 | 18.80 | 19.37 | 18.58 | 19.30 | 233,527 | +0.42(+2.22%) |
May 11, 2011 | 19.32 | 19.32 | 18.86 | 18.88 | 118,190 | -0.45(-2.35%) |
May 10, 2011 | 19.20 | 19.40 | 19.12 | 19.33 | 229,806 | +0.30(+1.57%) |
May 09, 2011 | 18.69 | 19.17 | 18.68 | 19.04 | 212,321 | +0.30(+1.58%) |
May 06, 2011 | 18.74 | 18.85 | 18.47 | 18.74 | 337,053 | +0.30(+1.63%) |
May 05, 2011 | 18.90 | 18.90 | 17.76 | 18.44 | 424,179 | -0.61(-3.20%) |
May 04, 2011 | 19.04 | 19.86 | 18.86 | 19.05 | 339,423 | -0.05(-0.27%) |
May 03, 2011 | 19.24 | 19.31 | 18.88 | 19.10 | 164,785 | -0.16(-0.84%) |
May 02, 2011 | 19.34 | 19.79 | 19.26 | 19.26 | 118,749 | -0.40(-2.02%) |
Apr 29, 2011 | 19.60 | 19.75 | 19.32 | 19.66 | 116,578 | +0.06(+0.30%) |
Apr 28, 2011 | 19.76 | 19.85 | 19.49 | 19.60 | 76,894 | -0.15(-0.78%) |
Apr 27, 2011 | 19.83 | 19.84 | 19.51 | 19.75 | 77,587 | -0.02(-0.11%) |
Apr 26, 2011 | 19.50 | 20.00 | 19.38 | 19.78 | 170,604 | +0.45(+2.35%) |
Apr 25, 2011 | 19.14 | 19.32 | 18.93 | 19.32 | 136,032 | +0.12(+0.64%) |
Apr 21, 2011 | 19.33 | 19.78 | 19.01 | 19.20 | 63,048 | +0.09(+0.48%) |
Apr 20, 2011 | 18.83 | 19.11 | 18.72 | 19.11 | 173,911 | +0.66(+3.57%) |
Apr 19, 2011 | 18.78 | 18.82 | 18.35 | 18.45 | 466,876 | -0.25(-1.35%) |
Apr 18, 2011 | 19.12 | 19.12 | 18.55 | 18.70 | 172,800 | -0.71(-3.68%) |
Apr 15, 2011 | 19.14 | 19.50 | 19.12 | 19.42 | 174,594 | +0.17(+0.88%) |
Apr 14, 2011 | 19.07 | 19.28 | 18.90 | 19.25 | 87,119 | -0.01(-0.05%) |
Apr 13, 2011 | 19.41 | 19.62 | 19.05 | 19.26 | 110,089 | -0.02(-0.09%) |
Apr 12, 2011 | 19.65 | 19.81 | 19.26 | 19.28 | 166,607 | -0.60(-3.00%) |
Apr 11, 2011 | 20.06 | 20.12 | 19.66 | 19.87 | 131,012 | -0.21(-1.06%) |
Apr 08, 2011 | 20.53 | 20.53 | 19.86 | 20.09 | 124,437 | -0.29(-1.43%) |
Apr 07, 2011 | 20.82 | 20.82 | 20.37 | 20.38 | 172,160 | -0.39(-1.89%) |
Apr 06, 2011 | 20.79 | 21.02 | 20.60 | 20.77 | 229,042 | +0.17(+0.85%) |
Apr 05, 2011 | 20.39 | 20.80 | 20.30 | 20.60 | 142,724 | +0.11(+0.55%) |
Apr 04, 2011 | 20.27 | 20.48 | 20.23 | 20.48 | 177,768 | +0.19(+0.94%) |