Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.88 | 21.26 | 20.70 | 21.13 | 399,098 | +0.22(+1.05%) |
May 30, 2012 | 21.02 | 21.09 | 20.85 | 20.91 | 243,363 | -0.30(-1.41%) |
May 29, 2012 | 21.00 | 21.23 | 20.93 | 21.21 | 147,275 | +0.27(+1.30%) |
May 25, 2012 | 20.88 | 20.99 | 20.80 | 20.94 | 209,122 | +0.01(+0.04%) |
May 24, 2012 | 20.99 | 21.07 | 20.70 | 20.93 | 185,155 | -0.11(-0.50%) |
May 23, 2012 | 20.77 | 21.06 | 20.66 | 21.03 | 249,448 | +0.09(+0.42%) |
May 22, 2012 | 20.73 | 21.06 | 20.68 | 20.95 | 317,620 | +0.29(+1.40%) |
May 21, 2012 | 20.58 | 20.74 | 20.45 | 20.66 | 371,536 | +0.09(+0.43%) |
May 18, 2012 | 20.64 | 20.81 | 20.45 | 20.57 | 453,980 | -0.11(-0.55%) |
May 17, 2012 | 21.07 | 21.15 | 20.67 | 20.68 | 439,977 | -0.45(-2.12%) |
May 16, 2012 | 21.05 | 21.17 | 20.97 | 21.13 | 380,962 | +0.11(+0.50%) |
May 15, 2012 | 21.03 | 21.22 | 20.98 | 21.02 | 172,939 | -0.05(-0.25%) |
May 14, 2012 | 20.92 | 21.11 | 20.72 | 21.08 | 349,856 | -0.03(-0.12%) |
May 11, 2012 | 21.03 | 21.17 | 20.81 | 21.10 | 166,443 | -0.05(-0.25%) |
May 10, 2012 | 21.18 | 21.39 | 21.11 | 21.16 | 140,584 | +0.11(+0.54%) |
May 09, 2012 | 21.31 | 21.35 | 20.99 | 21.04 | 329,267 | -0.47(-2.16%) |
May 08, 2012 | 21.32 | 21.55 | 21.22 | 21.51 | 366,956 | +0.11(+0.49%) |
May 07, 2012 | 21.45 | 21.60 | 21.29 | 21.40 | 305,149 | -0.07(-0.33%) |
May 04, 2012 | 21.78 | 21.98 | 21.39 | 21.47 | 239,859 | -0.48(-2.20%) |
May 03, 2012 | 22.32 | 22.32 | 21.79 | 21.96 | 375,562 | -0.43(-1.92%) |
May 02, 2012 | 22.46 | 22.84 | 22.10 | 22.39 | 732,151 | -0.60(-2.60%) |
May 01, 2012 | 22.97 | 23.43 | 22.96 | 22.98 | 231,266 | -0.04(-0.19%) |
Apr 30, 2012 | 23.43 | 23.60 | 23.00 | 23.03 | 208,711 | -0.47(-2.02%) |
Apr 27, 2012 | 23.25 | 23.54 | 23.11 | 23.50 | 163,190 | +0.20(+0.87%) |
Apr 26, 2012 | 23.04 | 23.35 | 22.92 | 23.30 | 185,718 | +0.19(+0.84%) |
Apr 25, 2012 | 23.17 | 23.26 | 22.94 | 23.11 | 221,462 | +0.14(+0.61%) |
Apr 24, 2012 | 22.80 | 22.99 | 22.59 | 22.97 | 406,128 | +0.12(+0.54%) |
Apr 23, 2012 | 22.50 | 22.92 | 22.25 | 22.84 | 588,270 | +0.10(+0.42%) |
Apr 20, 2012 | 23.00 | 23.04 | 22.58 | 22.75 | 514,433 | -0.11(-0.50%) |
Apr 19, 2012 | 22.82 | 22.96 | 22.61 | 22.86 | 332,105 | +0.02(+0.08%) |
Apr 18, 2012 | 23.00 | 23.08 | 22.78 | 22.84 | 354,124 | -0.11(-0.50%) |
Apr 17, 2012 | 22.68 | 23.04 | 22.68 | 22.96 | 239,188 | +0.32(+1.44%) |
Apr 16, 2012 | 22.62 | 22.66 | 22.41 | 22.63 | 329,003 | +0.10(+0.43%) |
Apr 13, 2012 | 22.81 | 22.86 | 22.52 | 22.54 | 211,879 | -0.31(-1.34%) |
Apr 12, 2012 | 22.65 | 22.96 | 22.65 | 22.84 | 217,309 | +0.25(+1.13%) |
Apr 11, 2012 | 22.42 | 22.65 | 22.36 | 22.59 | 252,183 | +0.36(+1.62%) |
Apr 10, 2012 | 22.39 | 22.39 | 22.10 | 22.23 | 282,504 | -0.16(-0.71%) |
Apr 09, 2012 | 22.48 | 22.52 | 22.37 | 22.39 | 313,919 | -0.40(-1.77%) |
Apr 05, 2012 | 22.73 | 22.92 | 22.73 | 22.79 | 251,290 | -0.06(-0.27%) |
Apr 04, 2012 | 22.53 | 22.95 | 22.43 | 22.85 | 485,001 | -0.01(-0.04%) |
Apr 03, 2012 | 22.90 | 23.32 | 22.66 | 22.86 | 557,750 | +0.30(+1.32%) |
Apr 02, 2012 | 22.11 | 22.84 | 22.06 | 22.56 | 332,015 | +0.43(+1.94%) |
Mar 30, 2012 | 22.50 | 22.50 | 22.13 | 22.13 | 333,533 | -0.31(-1.37%) |
Mar 29, 2012 | 22.64 | 22.64 | 22.37 | 22.44 | 157,841 | -0.33(-1.46%) |
Mar 28, 2012 | 22.76 | 22.84 | 22.61 | 22.77 | 171,555 | +0.06(+0.27%) |
Mar 27, 2012 | 22.74 | 22.91 | 22.71 | 22.71 | 101,150 | -0.05(-0.23%) |
Mar 26, 2012 | 22.64 | 22.96 | 22.61 | 22.76 | 165,633 | +0.28(+1.25%) |
Mar 23, 2012 | 22.21 | 22.50 | 22.21 | 22.48 | 119,463 | +0.27(+1.23%) |
Mar 22, 2012 | 22.41 | 22.46 | 22.18 | 22.21 | 231,162 | -0.36(-1.59%) |
Mar 21, 2012 | 22.62 | 22.66 | 22.39 | 22.57 | 117,967 | +0.01(+0.04%) |
Mar 20, 2012 | 22.58 | 22.77 | 22.44 | 22.56 | 112,146 | -0.15(-0.66%) |
Mar 19, 2012 | 22.53 | 22.82 | 22.52 | 22.71 | 125,640 | +0.18(+0.78%) |
Mar 16, 2012 | 22.57 | 22.71 | 22.39 | 22.54 | 333,988 | -0.04(-0.19%) |
Mar 15, 2012 | 22.39 | 22.61 | 22.21 | 22.58 | 165,947 | +0.25(+1.14%) |
Mar 14, 2012 | 22.05 | 22.40 | 22.05 | 22.32 | 238,075 | +0.16(+0.71%) |
Mar 13, 2012 | 21.89 | 22.17 | 21.78 | 22.17 | 337,659 | +0.42(+1.94%) |
Mar 12, 2012 | 21.66 | 21.80 | 21.62 | 21.74 | 397,506 | +0.12(+0.57%) |
Mar 09, 2012 | 21.60 | 21.91 | 21.57 | 21.62 | 243,603 | +0.03(+0.12%) |
Mar 08, 2012 | 21.82 | 21.82 | 21.52 | 21.60 | 271,295 | -0.14(-0.65%) |
Mar 07, 2012 | 21.89 | 21.91 | 21.71 | 21.74 | 180,275 | -0.13(-0.60%) |
Mar 06, 2012 | 21.75 | 21.97 | 21.75 | 21.87 | 455,991 | -0.11(-0.48%) |
Mar 05, 2012 | 21.82 | 22.08 | 21.82 | 21.97 | 442,202 | +0.07(+0.32%) |
Mar 02, 2012 | 22.02 | 22.16 | 21.84 | 21.90 | 266,022 | -0.12(-0.56%) |
Mar 01, 2012 | 22.00 | 22.15 | 21.92 | 22.03 | 354,493 | +0.06(+0.28%) |
Feb 29, 2012 | 21.95 | 22.26 | 21.90 | 21.96 | 411,955 | +0.02(+0.08%) |
Feb 28, 2012 | 21.95 | 22.12 | 21.82 | 21.95 | 221,287 | -0.05(-0.24%) |
Feb 27, 2012 | 21.87 | 22.08 | 21.67 | 22.00 | 265,917 | -0.04(-0.20%) |
Feb 24, 2012 | 22.09 | 22.15 | 21.90 | 22.04 | 198,151 | -0.08(-0.36%) |
Feb 23, 2012 | 22.23 | 22.25 | 22.00 | 22.12 | 534,108 | -0.26(-1.18%) |
Feb 22, 2012 | 22.39 | 22.43 | 22.28 | 22.39 | 283,001 | -0.08(-0.35%) |
Feb 21, 2012 | 22.35 | 22.61 | 22.28 | 22.46 | 157,568 | +0.12(+0.55%) |
Feb 17, 2012 | 22.25 | 22.38 | 22.21 | 22.34 | 93,944 | +0.13(+0.59%) |
Feb 16, 2012 | 21.99 | 22.23 | 21.99 | 22.21 | 263,004 | +0.18(+0.80%) |
Feb 15, 2012 | 22.04 | 22.21 | 21.89 | 22.03 | 269,389 | +0.04(+0.16%) |
Feb 14, 2012 | 21.88 | 22.03 | 21.77 | 22.00 | 270,074 | -0.03(-0.12%) |
Feb 13, 2012 | 21.87 | 22.07 | 21.75 | 22.03 | 390,829 | +0.36(+1.66%) |
Feb 10, 2012 | 21.58 | 21.72 | 21.40 | 21.67 | 233,284 | -0.01(-0.04%) |
Feb 09, 2012 | 21.86 | 21.89 | 21.67 | 21.67 | 273,832 | -0.16(-0.72%) |
Feb 08, 2012 | 21.99 | 22.00 | 21.48 | 21.83 | 395,171 | -0.22(-0.99%) |
Feb 07, 2012 | 21.86 | 22.21 | 21.85 | 22.05 | 464,213 | +0.02(+0.08%) |
Feb 06, 2012 | 21.82 | 22.04 | 21.76 | 22.03 | 210,626 | +0.18(+0.80%) |
Feb 03, 2012 | 21.99 | 22.16 | 21.71 | 21.86 | 392,534 | +0.08(+0.36%) |
Feb 02, 2012 | 21.80 | 21.99 | 21.77 | 21.78 | 249,893 | +0.01(+0.04%) |
Feb 01, 2012 | 21.66 | 21.95 | 21.61 | 21.77 | 393,436 | +0.26(+1.22%) |
Jan 31, 2012 | 21.82 | 21.83 | 21.46 | 21.51 | 612,726 | -0.18(-0.81%) |
Jan 30, 2012 | 21.59 | 21.96 | 21.48 | 21.68 | 291,696 | +0.03(+0.12%) |
Jan 27, 2012 | 21.29 | 21.68 | 21.20 | 21.66 | 288,396 | +0.34(+1.61%) |
Jan 26, 2012 | 21.57 | 21.68 | 21.21 | 21.31 | 317,153 | -0.22(-1.02%) |
Jan 25, 2012 | 21.82 | 21.85 | 21.34 | 21.53 | 291,773 | -0.37(-1.68%) |
Jan 24, 2012 | 21.89 | 22.08 | 21.76 | 21.90 | 300,811 | -0.08(-0.36%) |
Jan 23, 2012 | 21.95 | 22.28 | 21.76 | 21.98 | 271,604 | +0.01(+0.04%) |
Jan 20, 2012 | 21.80 | 22.08 | 21.76 | 21.97 | 366,826 | +0.11(+0.52%) |
Jan 19, 2012 | 21.98 | 22.12 | 21.74 | 21.86 | 426,736 | -0.09(-0.40%) |
Jan 18, 2012 | 21.53 | 22.02 | 21.51 | 21.95 | 276,819 | +0.34(+1.58%) |
Jan 17, 2012 | 21.46 | 21.81 | 21.46 | 21.60 | 425,490 | +0.25(+1.15%) |
Jan 13, 2012 | 21.31 | 21.51 | 21.04 | 21.36 | 264,460 | -0.25(-1.14%) |
Jan 12, 2012 | 21.53 | 21.74 | 21.49 | 21.60 | 370,951 | +0.12(+0.57%) |
Jan 11, 2012 | 21.23 | 21.63 | 21.22 | 21.48 | 433,875 | +0.19(+0.91%) |
Jan 10, 2012 | 21.14 | 21.31 | 21.02 | 21.29 | 474,940 | +0.31(+1.46%) |
Jan 09, 2012 | 20.90 | 21.01 | 20.71 | 20.98 | 253,415 | +0.13(+0.63%) |
Jan 06, 2012 | 20.85 | 20.95 | 20.63 | 20.85 | 247,904 | -0.03(-0.13%) |
Jan 05, 2012 | 20.46 | 20.93 | 20.12 | 20.88 | 251,507 | +0.25(+1.19%) |
Jan 04, 2012 | 20.57 | 20.70 | 20.45 | 20.63 | 215,088 | +0.23(+1.12%) |
Dec 30, 2011 | 20.67 | 20.67 | 20.40 | 20.40 | 239,490 | -0.18(-0.85%) |
Dec 29, 2011 | 20.59 | 20.85 | 20.56 | 20.58 | 243,385 | +0.01(+0.04%) |
Dec 28, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 217,054 | -0.16(-0.76%) |
Dec 27, 2011 | 20.56 | 20.81 | 20.51 | 20.73 | 392,216 | +0.09(+0.42%) |
Dec 23, 2011 | 20.54 | 20.72 | 20.45 | 20.64 | 339,944 | +0.59(+2.93%) |
Dec 21, 2011 | 19.62 | 20.17 | 19.56 | 20.05 | 952,190 | +0.43(+2.19%) |
Dec 20, 2011 | 19.46 | 19.63 | 19.38 | 19.62 | 682,234 | +0.53(+2.76%) |
Dec 19, 2011 | 19.50 | 19.57 | 19.05 | 19.09 | 346,902 | -0.15(-0.78%) |
Dec 16, 2011 | 19.39 | 19.57 | 19.16 | 19.24 | 1,089,781 | +0.18(+0.92%) |
Dec 15, 2011 | 19.18 | 19.30 | 18.95 | 19.07 | 1,165,119 | +0.06(+0.32%) |
Dec 14, 2011 | 18.91 | 19.30 | 18.87 | 19.01 | 4,931,845 | -0.56(-2.87%) |
Dec 13, 2011 | 19.53 | 20.00 | 19.11 | 19.57 | 879,968 | -0.82(-4.01%) |
Dec 12, 2011 | 20.34 | 20.44 | 20.15 | 20.38 | 124,361 | -0.11(-0.56%) |
Dec 09, 2011 | 20.44 | 20.76 | 20.43 | 20.50 | 186,180 | +0.17(+0.82%) |
Dec 08, 2011 | 20.59 | 20.74 | 20.28 | 20.33 | 252,479 | -0.45(-2.15%) |
Dec 07, 2011 | 20.32 | 20.94 | 20.23 | 20.78 | 135,531 | +0.32(+1.59%) |
Dec 06, 2011 | 20.24 | 20.60 | 20.23 | 20.45 | 161,103 | +0.18(+0.87%) |
Dec 05, 2011 | 20.33 | 20.48 | 20.11 | 20.28 | 217,613 | +0.23(+1.14%) |
Dec 02, 2011 | 20.36 | 20.52 | 19.98 | 20.05 | 156,858 | -0.11(-0.57%) |
Dec 01, 2011 | 20.05 | 20.34 | 19.91 | 20.16 | 191,137 | +0.01(+0.04%) |
Nov 30, 2011 | 20.07 | 20.31 | 19.35 | 20.16 | 417,684 | +0.68(+3.52%) |
Nov 29, 2011 | 19.73 | 19.90 | 19.42 | 19.47 | 197,877 | -0.27(-1.38%) |
Nov 28, 2011 | 19.62 | 19.80 | 19.52 | 19.74 | 168,735 | +0.55(+2.88%) |
Nov 25, 2011 | 19.17 | 19.41 | 19.02 | 19.19 | 96,821 | -0.04(-0.18%) |
Nov 23, 2011 | 19.52 | 19.58 | 19.21 | 19.23 | 157,536 | -0.53(-2.67%) |
Nov 22, 2011 | 19.86 | 20.21 | 19.73 | 19.75 | 188,110 | -0.20(-1.01%) |
Nov 21, 2011 | 19.89 | 20.16 | 19.72 | 19.95 | 124,972 | -0.23(-1.13%) |
Nov 18, 2011 | 20.07 | 20.32 | 19.84 | 20.18 | 130,894 | +0.13(+0.66%) |
Nov 17, 2011 | 20.20 | 20.59 | 19.97 | 20.05 | 163,366 | -0.15(-0.74%) |
Nov 16, 2011 | 20.31 | 20.62 | 20.12 | 20.20 | 156,273 | -0.32(-1.54%) |
Nov 15, 2011 | 19.97 | 20.69 | 19.94 | 20.52 | 183,580 | +0.36(+1.79%) |
Nov 14, 2011 | 20.49 | 20.49 | 19.97 | 20.16 | 255,284 | -0.40(-1.96%) |
Nov 11, 2011 | 20.31 | 20.58 | 20.23 | 20.56 | 171,092 | +0.38(+1.87%) |
Nov 10, 2011 | 20.33 | 20.38 | 20.04 | 20.18 | 131,562 | +0.15(+0.75%) |
Nov 09, 2011 | 20.18 | 20.45 | 20.02 | 20.03 | 241,713 | -0.59(-2.85%) |
Nov 08, 2011 | 20.34 | 20.70 | 20.04 | 20.62 | 203,247 | +0.23(+1.12%) |
Nov 07, 2011 | 20.02 | 20.43 | 19.91 | 20.39 | 126,821 | +0.26(+1.31%) |
Nov 04, 2011 | 19.91 | 20.29 | 19.66 | 20.13 | 209,498 | -0.05(-0.26%) |
Nov 03, 2011 | 20.39 | 20.39 | 19.73 | 20.18 | 365,682 | -0.07(-0.35%) |
Nov 02, 2011 | 18.47 | 20.40 | 18.44 | 20.25 | 323,853 | +1.17(+6.12%) |
Nov 01, 2011 | 19.31 | 19.65 | 18.97 | 19.08 | 221,287 | -0.78(-3.93%) |
Oct 31, 2011 | 19.97 | 20.28 | 19.85 | 19.87 | 210,348 | -0.36(-1.78%) |
Oct 28, 2011 | 19.94 | 20.35 | 19.94 | 20.23 | 246,095 | +0.14(+0.70%) |
Oct 27, 2011 | 19.57 | 20.09 | 19.53 | 20.09 | 335,625 | +0.66(+3.39%) |
Oct 26, 2011 | 19.33 | 19.54 | 19.05 | 19.43 | 184,716 | +0.42(+2.22%) |
Oct 25, 2011 | 19.29 | 19.35 | 18.98 | 19.01 | 198,997 | -0.46(-2.35%) |
Oct 24, 2011 | 19.27 | 19.57 | 19.16 | 19.46 | 173,046 | +0.21(+1.09%) |
Oct 21, 2011 | 19.06 | 19.25 | 18.71 | 19.25 | 254,499 | +0.45(+2.38%) |
Oct 20, 2011 | 18.25 | 18.83 | 18.18 | 18.80 | 324,261 | +0.56(+3.08%) |
Oct 19, 2011 | 18.57 | 18.79 | 18.21 | 18.24 | 218,347 | -0.32(-1.75%) |
Oct 18, 2011 | 18.19 | 18.70 | 17.87 | 18.57 | 246,457 | +0.47(+2.57%) |
Oct 17, 2011 | 18.66 | 18.73 | 18.01 | 18.10 | 188,575 | -0.76(-4.05%) |
Oct 14, 2011 | 18.50 | 18.89 | 18.22 | 18.87 | 204,564 | +0.56(+3.07%) |
Oct 13, 2011 | 18.49 | 18.58 | 18.23 | 18.30 | 258,734 | -0.67(-3.52%) |
Oct 12, 2011 | 18.68 | 19.16 | 18.65 | 18.97 | 203,079 | +0.39(+2.08%) |
Oct 11, 2011 | 18.28 | 18.67 | 18.22 | 18.58 | 190,923 | +0.16(+0.86%) |
Oct 10, 2011 | 18.43 | 18.58 | 18.26 | 18.43 | 237,211 | +0.39(+2.14%) |
Oct 07, 2011 | 18.55 | 18.65 | 17.93 | 18.04 | 427,810 | -0.54(-2.93%) |
Oct 06, 2011 | 18.65 | 18.69 | 18.26 | 18.58 | 285,531 | -0.10(-0.52%) |
Oct 05, 2011 | 18.99 | 18.99 | 18.38 | 18.68 | 207,207 | -0.34(-1.80%) |
Oct 04, 2011 | 18.01 | 19.04 | 17.89 | 19.02 | 532,661 | +0.93(+5.14%) |
Oct 03, 2011 | 19.08 | 19.14 | 18.08 | 18.09 | 326,188 | -0.83(-4.41%) |
Sep 30, 2011 | 18.52 | 19.22 | 18.44 | 18.93 | 385,128 | +0.13(+0.70%) |
Sep 29, 2011 | 18.81 | 19.19 | 18.40 | 18.80 | 165,041 | +0.38(+2.05%) |
Sep 28, 2011 | 18.52 | 18.75 | 18.37 | 18.42 | 466,133 | -0.14(-0.76%) |
Sep 27, 2011 | 18.61 | 19.01 | 18.41 | 18.56 | 240,200 | +0.24(+1.29%) |
Sep 26, 2011 | 17.99 | 18.35 | 17.79 | 18.32 | 168,518 | +0.50(+2.81%) |
Sep 23, 2011 | 17.70 | 17.99 | 17.52 | 17.82 | 416,894 | +0.07(+0.40%) |
Sep 22, 2011 | 17.09 | 18.00 | 17.00 | 17.75 | 1,109,843 | +0.06(+0.35%) |
Sep 21, 2011 | 17.67 | 17.78 | 17.59 | 17.69 | 689,464 | +0.02(+0.10%) |
Sep 20, 2011 | 17.52 | 17.79 | 17.43 | 17.67 | 275,687 | +0.18(+1.00%) |
Sep 19, 2011 | 17.41 | 17.65 | 17.17 | 17.50 | 209,679 | -0.18(-0.99%) |
Sep 16, 2011 | 18.15 | 18.23 | 17.57 | 17.67 | 295,401 | -0.37(-2.04%) |
Sep 15, 2011 | 17.79 | 18.14 | 17.70 | 18.04 | 161,839 | +0.44(+2.49%) |
Sep 14, 2011 | 17.23 | 17.82 | 16.95 | 17.60 | 235,230 | +0.50(+2.93%) |
Sep 13, 2011 | 17.21 | 17.26 | 16.86 | 17.10 | 214,433 | +0.01(+0.05%) |
Sep 12, 2011 | 16.90 | 17.23 | 16.68 | 17.09 | 436,034 | +0.03(+0.15%) |
Sep 09, 2011 | 17.17 | 17.29 | 16.91 | 17.07 | 347,394 | -0.32(-1.87%) |
Sep 08, 2011 | 17.41 | 17.57 | 17.33 | 17.39 | 152,818 | -0.20(-1.15%) |
Sep 07, 2011 | 17.23 | 17.61 | 17.17 | 17.59 | 152,185 | +0.67(+3.94%) |
Sep 06, 2011 | 16.64 | 16.99 | 16.43 | 16.93 | 306,066 | -0.19(-1.13%) |
Sep 02, 2011 | 17.37 | 17.64 | 17.07 | 17.12 | 197,088 | -0.52(-2.94%) |
Sep 01, 2011 | 18.29 | 18.44 | 17.60 | 17.64 | 159,331 | -0.65(-3.55%) |
Aug 31, 2011 | 18.37 | 18.44 | 17.81 | 18.29 | 219,043 | +0.01(+0.05%) |
Aug 30, 2011 | 18.30 | 18.35 | 17.80 | 18.28 | 194,580 | -0.17(-0.90%) |
Aug 29, 2011 | 17.82 | 18.49 | 17.78 | 18.44 | 183,374 | +0.89(+5.05%) |
Aug 26, 2011 | 17.93 | 17.97 | 17.35 | 17.56 | 280,797 | -0.46(-2.53%) |
Aug 25, 2011 | 18.53 | 18.65 | 17.77 | 18.01 | 193,850 | -0.35(-1.91%) |
Aug 24, 2011 | 17.97 | 18.62 | 17.93 | 18.37 | 216,971 | +0.40(+2.20%) |
Aug 23, 2011 | 17.20 | 17.97 | 17.12 | 17.97 | 194,006 | +0.76(+4.44%) |
Aug 22, 2011 | 17.51 | 17.57 | 17.11 | 17.21 | 168,171 | +0.09(+0.51%) |
Aug 19, 2011 | 16.94 | 17.49 | 16.93 | 17.12 | 214,760 | -0.01(-0.05%) |
Aug 18, 2011 | 17.02 | 17.47 | 16.96 | 17.13 | 295,875 | -0.48(-2.74%) |
Aug 17, 2011 | 17.72 | 17.76 | 17.43 | 17.61 | 138,891 | -0.11(-0.64%) |
Aug 16, 2011 | 17.78 | 17.87 | 17.36 | 17.72 | 388,259 | -0.50(-2.75%) |
Aug 15, 2011 | 18.03 | 18.29 | 17.79 | 18.22 | 145,262 | +0.42(+2.37%) |
Aug 12, 2011 | 17.86 | 18.15 | 17.46 | 17.80 | 129,592 | +0.11(+0.59%) |
Aug 11, 2011 | 17.16 | 17.93 | 16.89 | 17.70 | 345,119 | +0.67(+3.92%) |
Aug 10, 2011 | 17.60 | 17.73 | 16.99 | 17.03 | 306,182 | -1.19(-6.51%) |
Aug 09, 2011 | 18.44 | 18.22 | 16.95 | 18.22 | 482,251 | +1.01(+5.87%) |
Aug 08, 2011 | 18.44 | 18.86 | 17.03 | 17.21 | 458,863 | -1.72(-9.09%) |
Aug 05, 2011 | 18.76 | 19.62 | 18.34 | 18.93 | 371,468 | +0.39(+2.13%) |
Aug 04, 2011 | 19.25 | 19.62 | 18.52 | 18.53 | 288,336 | -0.93(-4.78%) |
Aug 03, 2011 | 18.39 | 19.51 | 18.07 | 19.46 | 403,512 | +0.69(+3.69%) |
Aug 02, 2011 | 18.91 | 19.12 | 18.73 | 18.77 | 299,918 | -0.30(-1.57%) |
Aug 01, 2011 | 19.15 | 19.16 | 18.65 | 19.07 | 205,027 | +0.09(+0.46%) |
Jul 29, 2011 | 18.65 | 19.06 | 18.51 | 18.98 | 226,375 | +0.07(+0.37%) |
Jul 28, 2011 | 18.78 | 19.01 | 18.67 | 18.91 | 236,078 | +0.11(+0.56%) |
Jul 27, 2011 | 18.73 | 18.90 | 18.58 | 18.80 | 285,883 | +0.00(+0.00%) |
Jul 26, 2011 | 18.79 | 19.09 | 18.62 | 18.80 | 167,145 | -0.02(-0.09%) |
Jul 25, 2011 | 18.65 | 18.98 | 18.65 | 18.82 | 130,443 | -0.04(-0.23%) |
Jul 22, 2011 | 18.76 | 18.92 | 18.76 | 18.87 | 169,167 | -0.21(-1.10%) |
Jul 21, 2011 | 18.66 | 19.08 | 18.66 | 19.08 | 166,877 | +0.52(+2.79%) |
Jul 20, 2011 | 18.79 | 18.79 | 18.47 | 18.56 | 153,861 | -0.18(-0.98%) |
Jul 19, 2011 | 18.39 | 18.81 | 18.19 | 18.74 | 159,773 | +0.54(+2.94%) |
Jul 18, 2011 | 18.50 | 18.71 | 18.09 | 18.21 | 175,701 | -0.33(-1.80%) |
Jul 15, 2011 | 18.87 | 18.89 | 18.32 | 18.54 | 261,532 | -0.23(-1.22%) |
Jul 14, 2011 | 19.12 | 19.12 | 18.62 | 18.77 | 200,389 | -0.35(-1.84%) |
Jul 13, 2011 | 18.93 | 19.43 | 18.88 | 19.12 | 255,167 | +0.32(+1.73%) |
Jul 12, 2011 | 18.57 | 19.07 | 18.51 | 18.80 | 164,516 | +0.12(+0.66%) |
Jul 11, 2011 | 19.09 | 19.14 | 18.57 | 18.67 | 250,259 | -0.68(-3.54%) |
Jul 08, 2011 | 19.41 | 19.44 | 19.04 | 19.36 | 195,099 | -0.26(-1.34%) |
Jul 07, 2011 | 19.55 | 19.71 | 19.43 | 19.62 | 171,416 | +0.19(+0.99%) |
Jul 06, 2011 | 19.15 | 19.46 | 19.08 | 19.43 | 289,270 | +0.21(+1.10%) |
Jul 05, 2011 | 19.25 | 19.32 | 18.96 | 19.22 | 163,593 | -0.09(-0.45%) |
Jul 01, 2011 | 19.31 | 19.40 | 19.23 | 19.30 | 430,113 | +0.02(+0.09%) |
Jun 30, 2011 | 19.04 | 19.52 | 18.94 | 19.29 | 287,302 | +0.32(+1.71%) |
Jun 29, 2011 | 19.11 | 19.23 | 18.76 | 18.96 | 303,368 | -0.13(-0.69%) |
Jun 28, 2011 | 18.46 | 19.12 | 18.46 | 19.09 | 272,892 | +0.63(+3.42%) |
Jun 27, 2011 | 18.21 | 18.54 | 18.11 | 18.46 | 295,601 | +0.21(+1.15%) |
Jun 24, 2011 | 18.22 | 18.32 | 18.00 | 18.25 | 1,343,150 | +0.04(+0.24%) |
Jun 23, 2011 | 17.93 | 18.28 | 17.73 | 18.21 | 312,942 | +0.06(+0.34%) |
Jun 22, 2011 | 18.12 | 18.47 | 18.11 | 18.15 | 223,670 | -0.06(-0.34%) |
Jun 21, 2011 | 17.97 | 18.32 | 17.97 | 18.21 | 227,742 | +0.32(+1.82%) |
Jun 20, 2011 | 17.65 | 17.93 | 17.65 | 17.88 | 409,473 | -0.03(-0.15%) |
Jun 17, 2011 | 18.25 | 18.35 | 17.82 | 17.91 | 604,664 | -0.15(-0.83%) |
Jun 16, 2011 | 17.73 | 18.11 | 17.73 | 18.06 | 189,631 | +0.32(+1.83%) |
Jun 15, 2011 | 18.20 | 18.20 | 17.69 | 17.73 | 549,464 | -0.64(-3.49%) |
Jun 14, 2011 | 18.43 | 18.51 | 18.21 | 18.37 | 343,968 | +0.09(+0.48%) |
Jun 13, 2011 | 18.16 | 18.41 | 17.93 | 18.29 | 492,209 | +0.08(+0.43%) |
Jun 10, 2011 | 18.16 | 18.56 | 17.60 | 18.21 | 624,065 | -0.06(-0.34%) |
Jun 09, 2011 | 17.77 | 18.32 | 17.75 | 18.27 | 413,845 | +0.56(+3.17%) |
Jun 08, 2011 | 17.57 | 17.81 | 17.53 | 17.71 | 282,486 | +0.11(+0.60%) |
Jun 07, 2011 | 17.65 | 17.79 | 17.56 | 17.60 | 230,473 | +0.05(+0.30%) |
Jun 06, 2011 | 17.89 | 17.93 | 17.50 | 17.55 | 374,473 | -0.37(-2.06%) |