Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.98 | 23.47 | 22.70 | 23.47 | 345,394 | +0.69(+3.05%) |
Jun 28, 2012 | 22.64 | 22.90 | 22.55 | 22.77 | 337,418 | -0.06(-0.27%) |
Jun 27, 2012 | 22.47 | 22.84 | 22.46 | 22.84 | 262,183 | +0.45(+2.00%) |
Jun 26, 2012 | 22.20 | 22.48 | 22.20 | 22.39 | 370,322 | +0.27(+1.23%) |
Jun 25, 2012 | 21.76 | 22.14 | 21.67 | 22.12 | 361,173 | -0.01(-0.04%) |
Jun 22, 2012 | 22.40 | 22.40 | 21.85 | 22.12 | 3,321,154 | -0.17(-0.75%) |
Jun 21, 2012 | 22.48 | 22.59 | 22.13 | 22.29 | 327,389 | -0.19(-0.86%) |
Jun 20, 2012 | 22.56 | 22.65 | 22.34 | 22.48 | 229,852 | +0.02(+0.08%) |
Jun 19, 2012 | 22.41 | 22.61 | 22.36 | 22.47 | 285,213 | +0.07(+0.31%) |
Jun 18, 2012 | 22.29 | 22.52 | 22.29 | 22.40 | 300,538 | +0.01(+0.04%) |
Jun 15, 2012 | 22.42 | 22.50 | 22.25 | 22.39 | 503,612 | +0.00(+0.00%) |
Jun 14, 2012 | 22.33 | 22.53 | 22.28 | 22.39 | 348,224 | +0.10(+0.43%) |
Jun 13, 2012 | 22.26 | 22.60 | 22.18 | 22.29 | 301,084 | -0.08(-0.35%) |
Jun 12, 2012 | 21.78 | 22.39 | 21.76 | 22.37 | 355,850 | +0.61(+2.83%) |
Jun 11, 2012 | 21.95 | 22.09 | 21.75 | 21.76 | 377,682 | -0.09(-0.40%) |
Jun 08, 2012 | 21.67 | 21.87 | 21.47 | 21.84 | 118,765 | +0.15(+0.69%) |
Jun 07, 2012 | 21.80 | 21.95 | 21.61 | 21.69 | 213,532 | +0.16(+0.73%) |
Jun 06, 2012 | 21.18 | 21.58 | 21.05 | 21.54 | 244,500 | +0.49(+2.34%) |
Jun 05, 2012 | 20.68 | 21.05 | 20.61 | 21.04 | 240,895 | +0.32(+1.52%) |
Jun 04, 2012 | 20.55 | 20.73 | 20.46 | 20.73 | 223,417 | +0.24(+1.16%) |
Jun 01, 2012 | 20.80 | 20.83 | 20.44 | 20.49 | 306,050 | -0.64(-3.03%) |
May 31, 2012 | 20.89 | 21.26 | 20.70 | 21.13 | 399,063 | +0.22(+1.05%) |
May 30, 2012 | 21.03 | 21.09 | 20.85 | 20.91 | 243,342 | -0.30(-1.41%) |
May 29, 2012 | 21.00 | 21.23 | 20.93 | 21.21 | 147,262 | +0.27(+1.30%) |
May 25, 2012 | 20.88 | 20.99 | 20.80 | 20.94 | 209,104 | +0.01(+0.04%) |
May 24, 2012 | 20.99 | 21.07 | 20.70 | 20.93 | 185,139 | -0.11(-0.50%) |
May 23, 2012 | 20.77 | 21.06 | 20.66 | 21.04 | 249,427 | +0.09(+0.42%) |
May 22, 2012 | 20.73 | 21.06 | 20.68 | 20.95 | 317,593 | +0.29(+1.40%) |
May 21, 2012 | 20.58 | 20.74 | 20.45 | 20.66 | 371,504 | +0.09(+0.43%) |
May 18, 2012 | 20.64 | 20.81 | 20.46 | 20.57 | 453,941 | -0.11(-0.55%) |
May 17, 2012 | 21.07 | 21.15 | 20.68 | 20.68 | 439,939 | -0.45(-2.12%) |
May 16, 2012 | 21.05 | 21.18 | 20.97 | 21.13 | 380,929 | +0.11(+0.50%) |
May 15, 2012 | 21.04 | 21.22 | 20.98 | 21.03 | 172,924 | -0.05(-0.25%) |
May 14, 2012 | 20.92 | 21.11 | 20.72 | 21.08 | 349,826 | -0.03(-0.13%) |
May 11, 2012 | 21.04 | 21.17 | 20.81 | 21.11 | 166,429 | -0.05(-0.25%) |
May 10, 2012 | 21.18 | 21.40 | 21.11 | 21.16 | 140,572 | +0.11(+0.54%) |
May 09, 2012 | 21.32 | 21.35 | 20.99 | 21.04 | 329,239 | -0.47(-2.16%) |
May 08, 2012 | 21.33 | 21.55 | 21.22 | 21.51 | 366,925 | +0.11(+0.49%) |
May 07, 2012 | 21.45 | 21.61 | 21.29 | 21.40 | 305,123 | -0.07(-0.33%) |
May 04, 2012 | 21.78 | 21.98 | 21.39 | 21.47 | 239,838 | -0.48(-2.20%) |
May 03, 2012 | 22.33 | 22.33 | 21.80 | 21.96 | 375,530 | -0.43(-1.92%) |
May 02, 2012 | 22.46 | 22.84 | 22.10 | 22.39 | 732,088 | -0.60(-2.60%) |
May 01, 2012 | 22.97 | 23.43 | 22.96 | 22.98 | 231,246 | -0.04(-0.19%) |
Apr 30, 2012 | 23.43 | 23.60 | 23.00 | 23.03 | 208,693 | -0.47(-2.02%) |
Apr 27, 2012 | 23.25 | 23.54 | 23.12 | 23.50 | 163,176 | +0.20(+0.87%) |
Apr 26, 2012 | 23.04 | 23.35 | 22.92 | 23.30 | 185,702 | +0.19(+0.84%) |
Apr 25, 2012 | 23.17 | 23.27 | 22.94 | 23.11 | 221,443 | +0.14(+0.61%) |
Apr 24, 2012 | 22.80 | 22.99 | 22.59 | 22.97 | 406,093 | +0.12(+0.54%) |
Apr 23, 2012 | 22.50 | 22.92 | 22.25 | 22.84 | 588,219 | +0.10(+0.42%) |
Apr 20, 2012 | 23.00 | 23.04 | 22.58 | 22.75 | 514,389 | -0.11(-0.50%) |
Apr 19, 2012 | 22.83 | 22.96 | 22.62 | 22.86 | 332,076 | +0.02(+0.08%) |
Apr 18, 2012 | 23.00 | 23.08 | 22.78 | 22.84 | 354,094 | -0.11(-0.50%) |
Apr 17, 2012 | 22.69 | 23.04 | 22.69 | 22.96 | 239,168 | +0.32(+1.44%) |
Apr 16, 2012 | 22.62 | 22.66 | 22.41 | 22.63 | 328,975 | +0.10(+0.43%) |
Apr 13, 2012 | 22.81 | 22.86 | 22.52 | 22.54 | 211,861 | -0.31(-1.35%) |
Apr 12, 2012 | 22.65 | 22.96 | 22.65 | 22.84 | 217,290 | +0.25(+1.13%) |
Apr 11, 2012 | 22.42 | 22.65 | 22.37 | 22.59 | 252,162 | +0.36(+1.62%) |
Apr 10, 2012 | 22.40 | 22.40 | 22.10 | 22.23 | 282,480 | -0.16(-0.71%) |
Apr 09, 2012 | 22.48 | 22.52 | 22.37 | 22.39 | 313,892 | -0.40(-1.77%) |
Apr 05, 2012 | 22.73 | 22.92 | 22.73 | 22.79 | 251,269 | -0.06(-0.27%) |
Apr 04, 2012 | 22.53 | 22.95 | 22.43 | 22.85 | 484,959 | -0.01(-0.04%) |
Apr 03, 2012 | 22.91 | 23.33 | 22.66 | 22.86 | 557,702 | +0.30(+1.32%) |
Apr 02, 2012 | 22.12 | 22.84 | 22.06 | 22.56 | 331,986 | +0.43(+1.94%) |
Mar 30, 2012 | 22.50 | 22.50 | 22.13 | 22.13 | 333,505 | -0.31(-1.37%) |
Mar 29, 2012 | 22.64 | 22.64 | 22.37 | 22.44 | 157,828 | -0.33(-1.47%) |
Mar 28, 2012 | 22.77 | 22.84 | 22.61 | 22.77 | 171,541 | +0.06(+0.27%) |
Mar 27, 2012 | 22.74 | 22.91 | 22.71 | 22.71 | 101,141 | -0.05(-0.23%) |
Mar 26, 2012 | 22.64 | 22.96 | 22.61 | 22.77 | 165,619 | +0.28(+1.25%) |
Mar 23, 2012 | 22.21 | 22.50 | 22.21 | 22.48 | 119,453 | +0.27(+1.23%) |
Mar 22, 2012 | 22.41 | 22.46 | 22.18 | 22.21 | 231,142 | -0.36(-1.59%) |
Mar 21, 2012 | 22.62 | 22.66 | 22.39 | 22.57 | 117,956 | +0.01(+0.04%) |
Mar 20, 2012 | 22.58 | 22.77 | 22.44 | 22.56 | 112,136 | -0.15(-0.66%) |
Mar 19, 2012 | 22.53 | 22.83 | 22.52 | 22.71 | 125,629 | +0.18(+0.78%) |
Mar 16, 2012 | 22.57 | 22.71 | 22.39 | 22.54 | 333,959 | -0.04(-0.19%) |
Mar 15, 2012 | 22.39 | 22.61 | 22.21 | 22.58 | 165,933 | +0.25(+1.14%) |
Mar 14, 2012 | 22.05 | 22.41 | 22.05 | 22.33 | 238,055 | +0.16(+0.71%) |
Mar 13, 2012 | 21.89 | 22.17 | 21.78 | 22.17 | 337,630 | +0.42(+1.94%) |
Mar 12, 2012 | 21.66 | 21.80 | 21.62 | 21.75 | 397,472 | +0.12(+0.57%) |
Mar 09, 2012 | 21.60 | 21.91 | 21.57 | 21.62 | 243,582 | +0.03(+0.12%) |
Mar 08, 2012 | 21.83 | 21.83 | 21.52 | 21.60 | 271,272 | -0.14(-0.65%) |
Mar 07, 2012 | 21.89 | 21.91 | 21.71 | 21.74 | 180,260 | -0.13(-0.60%) |
Mar 06, 2012 | 21.76 | 21.98 | 21.76 | 21.87 | 455,952 | -0.11(-0.48%) |
Mar 05, 2012 | 21.83 | 22.08 | 21.83 | 21.98 | 442,164 | +0.07(+0.32%) |
Mar 02, 2012 | 22.02 | 22.16 | 21.84 | 21.90 | 266,000 | -0.12(-0.56%) |
Mar 01, 2012 | 22.00 | 22.15 | 21.92 | 22.03 | 354,463 | +0.06(+0.28%) |
Feb 29, 2012 | 21.95 | 22.26 | 21.90 | 21.97 | 411,919 | +0.02(+0.08%) |
Feb 28, 2012 | 21.95 | 22.12 | 21.83 | 21.95 | 221,268 | -0.05(-0.24%) |
Feb 27, 2012 | 21.87 | 22.08 | 21.67 | 22.00 | 265,894 | -0.04(-0.20%) |
Feb 24, 2012 | 22.09 | 22.15 | 21.90 | 22.05 | 198,134 | -0.08(-0.36%) |
Feb 23, 2012 | 22.23 | 22.26 | 22.00 | 22.12 | 534,062 | -0.26(-1.18%) |
Feb 22, 2012 | 22.39 | 22.43 | 22.28 | 22.39 | 282,977 | -0.08(-0.35%) |
Feb 21, 2012 | 22.35 | 22.62 | 22.28 | 22.47 | 157,555 | +0.12(+0.55%) |
Feb 17, 2012 | 22.25 | 22.38 | 22.21 | 22.34 | 93,936 | +0.13(+0.59%) |
Feb 16, 2012 | 21.99 | 22.23 | 21.99 | 22.21 | 262,981 | +0.18(+0.80%) |
Feb 15, 2012 | 22.05 | 22.21 | 21.89 | 22.04 | 269,365 | +0.04(+0.16%) |
Feb 14, 2012 | 21.88 | 22.03 | 21.77 | 22.00 | 270,051 | -0.03(-0.12%) |
Feb 13, 2012 | 21.87 | 22.07 | 21.76 | 22.03 | 390,795 | +0.36(+1.66%) |
Feb 10, 2012 | 21.58 | 21.72 | 21.40 | 21.67 | 233,264 | -0.01(-0.04%) |
Feb 09, 2012 | 21.86 | 21.90 | 21.67 | 21.68 | 273,809 | -0.16(-0.72%) |
Feb 08, 2012 | 21.99 | 22.00 | 21.48 | 21.83 | 395,137 | -0.22(-0.99%) |
Feb 07, 2012 | 21.86 | 22.21 | 21.85 | 22.05 | 464,173 | +0.02(+0.08%) |
Feb 06, 2012 | 21.82 | 22.05 | 21.76 | 22.04 | 210,608 | +0.18(+0.80%) |
Feb 03, 2012 | 21.99 | 22.16 | 21.71 | 21.86 | 392,500 | +0.08(+0.36%) |
Feb 02, 2012 | 21.80 | 21.99 | 21.77 | 21.78 | 249,871 | +0.01(+0.04%) |
Feb 01, 2012 | 21.66 | 21.95 | 21.62 | 21.77 | 393,402 | +0.26(+1.22%) |
Jan 31, 2012 | 21.83 | 21.83 | 21.47 | 21.51 | 612,673 | -0.18(-0.81%) |
Jan 30, 2012 | 21.59 | 21.96 | 21.48 | 21.69 | 291,671 | +0.03(+0.12%) |
Jan 27, 2012 | 21.29 | 21.69 | 21.20 | 21.66 | 288,371 | +0.34(+1.61%) |
Jan 26, 2012 | 21.57 | 21.69 | 21.21 | 21.32 | 317,126 | -0.22(-1.02%) |
Jan 25, 2012 | 21.82 | 21.85 | 21.34 | 21.54 | 291,748 | -0.37(-1.68%) |
Jan 24, 2012 | 21.90 | 22.08 | 21.76 | 21.90 | 300,785 | -0.08(-0.36%) |
Jan 23, 2012 | 21.95 | 22.28 | 21.76 | 21.98 | 271,581 | +0.01(+0.04%) |
Jan 20, 2012 | 21.80 | 22.08 | 21.76 | 21.98 | 366,795 | +0.11(+0.52%) |
Jan 19, 2012 | 21.98 | 22.12 | 21.74 | 21.86 | 426,699 | -0.09(-0.40%) |
Jan 18, 2012 | 21.54 | 22.02 | 21.51 | 21.95 | 276,795 | +0.34(+1.58%) |
Jan 17, 2012 | 21.46 | 21.81 | 21.46 | 21.61 | 425,453 | +0.25(+1.15%) |
Jan 13, 2012 | 21.31 | 21.51 | 21.04 | 21.36 | 264,437 | -0.25(-1.14%) |
Jan 12, 2012 | 21.53 | 21.74 | 21.49 | 21.61 | 370,919 | +0.12(+0.57%) |
Jan 11, 2012 | 21.23 | 21.63 | 21.22 | 21.48 | 433,838 | +0.19(+0.91%) |
Jan 10, 2012 | 21.14 | 21.32 | 21.03 | 21.29 | 474,899 | +0.31(+1.46%) |
Jan 09, 2012 | 20.90 | 21.01 | 20.71 | 20.98 | 253,393 | +0.13(+0.63%) |
Jan 06, 2012 | 20.85 | 20.96 | 20.63 | 20.85 | 247,882 | -0.03(-0.13%) |
Jan 05, 2012 | 20.46 | 20.93 | 20.12 | 20.88 | 251,485 | +0.25(+1.19%) |
Jan 04, 2012 | 20.57 | 20.70 | 20.45 | 20.63 | 215,069 | +0.23(+1.12%) |
Dec 30, 2011 | 20.68 | 20.68 | 20.40 | 20.40 | 239,469 | -0.18(-0.85%) |
Dec 29, 2011 | 20.59 | 20.85 | 20.57 | 20.58 | 243,364 | +0.01(+0.04%) |
Dec 28, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 217,035 | -0.16(-0.76%) |
Dec 27, 2011 | 20.56 | 20.81 | 20.51 | 20.73 | 392,182 | +0.09(+0.43%) |
Dec 23, 2011 | 20.54 | 20.72 | 20.46 | 20.64 | 339,915 | +0.59(+2.93%) |
Dec 21, 2011 | 19.62 | 20.18 | 19.56 | 20.05 | 952,108 | +0.43(+2.19%) |
Dec 20, 2011 | 19.46 | 19.63 | 19.39 | 19.62 | 682,175 | +0.53(+2.76%) |
Dec 19, 2011 | 19.50 | 19.57 | 19.05 | 19.10 | 346,872 | -0.15(-0.78%) |
Dec 16, 2011 | 19.39 | 19.57 | 19.16 | 19.24 | 1,089,687 | +0.18(+0.92%) |
Dec 15, 2011 | 19.18 | 19.30 | 18.95 | 19.07 | 1,165,018 | +0.06(+0.32%) |
Dec 14, 2011 | 18.91 | 19.31 | 18.88 | 19.01 | 4,931,419 | -0.56(-2.87%) |
Dec 13, 2011 | 19.53 | 20.00 | 19.11 | 19.57 | 879,892 | -0.82(-4.01%) |
Dec 12, 2011 | 20.34 | 20.44 | 20.15 | 20.39 | 124,350 | -0.11(-0.56%) |
Dec 09, 2011 | 20.44 | 20.76 | 20.43 | 20.50 | 186,164 | +0.17(+0.82%) |
Dec 08, 2011 | 20.60 | 20.74 | 20.28 | 20.33 | 252,458 | -0.45(-2.15%) |
Dec 07, 2011 | 20.32 | 20.94 | 20.23 | 20.78 | 135,519 | +0.32(+1.59%) |
Dec 06, 2011 | 20.25 | 20.61 | 20.23 | 20.46 | 161,089 | +0.18(+0.87%) |
Dec 05, 2011 | 20.33 | 20.48 | 20.11 | 20.28 | 217,595 | +0.23(+1.14%) |
Dec 02, 2011 | 20.36 | 20.52 | 19.98 | 20.05 | 156,845 | -0.11(-0.57%) |
Dec 01, 2011 | 20.05 | 20.34 | 19.91 | 20.17 | 191,120 | +0.01(+0.04%) |
Nov 30, 2011 | 20.07 | 20.31 | 19.35 | 20.16 | 417,648 | +0.68(+3.52%) |
Nov 29, 2011 | 19.73 | 19.90 | 19.42 | 19.47 | 197,860 | -0.27(-1.38%) |
Nov 28, 2011 | 19.62 | 19.81 | 19.52 | 19.75 | 168,720 | +0.55(+2.88%) |
Nov 25, 2011 | 19.17 | 19.41 | 19.03 | 19.19 | 96,813 | -0.04(-0.18%) |
Nov 23, 2011 | 19.53 | 19.58 | 19.21 | 19.23 | 157,523 | -0.53(-2.67%) |
Nov 22, 2011 | 19.86 | 20.21 | 19.73 | 19.75 | 188,094 | -0.20(-1.01%) |
Nov 21, 2011 | 19.89 | 20.16 | 19.72 | 19.96 | 124,961 | -0.23(-1.13%) |
Nov 18, 2011 | 20.07 | 20.32 | 19.84 | 20.18 | 130,883 | +0.13(+0.66%) |
Nov 17, 2011 | 20.20 | 20.60 | 19.97 | 20.05 | 163,352 | -0.15(-0.74%) |
Nov 16, 2011 | 20.32 | 20.62 | 20.12 | 20.20 | 156,259 | -0.32(-1.54%) |
Nov 15, 2011 | 19.97 | 20.69 | 19.94 | 20.52 | 183,564 | +0.36(+1.79%) |
Nov 14, 2011 | 20.49 | 20.49 | 19.97 | 20.16 | 255,262 | -0.40(-1.96%) |
Nov 11, 2011 | 20.31 | 20.58 | 20.24 | 20.56 | 171,077 | +0.38(+1.87%) |
Nov 10, 2011 | 20.33 | 20.38 | 20.04 | 20.18 | 131,551 | +0.15(+0.74%) |
Nov 09, 2011 | 20.18 | 20.45 | 20.02 | 20.03 | 241,692 | -0.59(-2.85%) |
Nov 08, 2011 | 20.34 | 20.70 | 20.04 | 20.62 | 203,229 | +0.23(+1.12%) |
Nov 07, 2011 | 20.03 | 20.43 | 19.91 | 20.39 | 126,810 | +0.26(+1.31%) |
Nov 04, 2011 | 19.91 | 20.29 | 19.67 | 20.13 | 209,480 | -0.05(-0.26%) |
Nov 03, 2011 | 20.39 | 20.39 | 19.73 | 20.18 | 365,650 | -0.07(-0.35%) |
Nov 02, 2011 | 18.47 | 20.40 | 18.45 | 20.25 | 323,825 | +1.17(+6.12%) |
Nov 01, 2011 | 19.31 | 19.65 | 18.97 | 19.09 | 221,268 | -0.78(-3.93%) |
Oct 31, 2011 | 19.97 | 20.28 | 19.85 | 19.87 | 210,330 | -0.36(-1.78%) |
Oct 28, 2011 | 19.94 | 20.35 | 19.94 | 20.23 | 246,073 | +0.14(+0.70%) |
Oct 27, 2011 | 19.57 | 20.10 | 19.53 | 20.09 | 335,596 | +0.66(+3.39%) |
Oct 26, 2011 | 19.33 | 19.54 | 19.05 | 19.43 | 184,700 | +0.42(+2.22%) |
Oct 25, 2011 | 19.29 | 19.35 | 18.98 | 19.01 | 198,980 | -0.46(-2.35%) |
Oct 24, 2011 | 19.27 | 19.57 | 19.17 | 19.46 | 173,032 | +0.21(+1.09%) |
Oct 21, 2011 | 19.06 | 19.25 | 18.71 | 19.25 | 254,477 | +0.45(+2.38%) |
Oct 20, 2011 | 18.25 | 18.83 | 18.18 | 18.81 | 324,233 | +0.56(+3.08%) |
Oct 19, 2011 | 18.57 | 18.79 | 18.21 | 18.24 | 218,328 | -0.32(-1.75%) |
Oct 18, 2011 | 18.19 | 18.70 | 17.87 | 18.57 | 246,436 | +0.47(+2.57%) |
Oct 17, 2011 | 18.67 | 18.73 | 18.02 | 18.10 | 188,559 | -0.76(-4.05%) |
Oct 14, 2011 | 18.50 | 18.89 | 18.23 | 18.87 | 204,546 | +0.56(+3.07%) |
Oct 13, 2011 | 18.49 | 18.59 | 18.23 | 18.31 | 258,712 | -0.67(-3.52%) |
Oct 12, 2011 | 18.68 | 19.16 | 18.65 | 18.97 | 203,062 | +0.39(+2.08%) |
Oct 11, 2011 | 18.28 | 18.67 | 18.22 | 18.59 | 190,906 | +0.16(+0.86%) |
Oct 10, 2011 | 18.43 | 18.59 | 18.26 | 18.43 | 237,190 | +0.39(+2.14%) |
Oct 07, 2011 | 18.55 | 18.65 | 17.94 | 18.04 | 427,773 | -0.54(-2.93%) |
Oct 06, 2011 | 18.65 | 18.69 | 18.26 | 18.59 | 285,506 | -0.10(-0.52%) |
Oct 05, 2011 | 18.99 | 18.99 | 18.38 | 18.68 | 207,190 | -0.34(-1.80%) |
Oct 04, 2011 | 18.02 | 19.04 | 17.89 | 19.03 | 532,615 | +0.93(+5.14%) |
Oct 03, 2011 | 19.09 | 19.14 | 18.08 | 18.09 | 326,160 | -0.83(-4.41%) |
Sep 30, 2011 | 18.52 | 19.22 | 18.44 | 18.93 | 385,094 | +0.13(+0.70%) |
Sep 29, 2011 | 18.81 | 19.19 | 18.40 | 18.80 | 165,026 | +0.38(+2.05%) |
Sep 28, 2011 | 18.52 | 18.75 | 18.37 | 18.42 | 466,092 | -0.14(-0.76%) |
Sep 27, 2011 | 18.61 | 19.02 | 18.41 | 18.56 | 240,179 | +0.24(+1.29%) |
Sep 26, 2011 | 17.99 | 18.35 | 17.79 | 18.32 | 168,504 | +0.50(+2.81%) |
Sep 23, 2011 | 17.70 | 17.99 | 17.52 | 17.82 | 416,858 | +0.07(+0.40%) |
Sep 22, 2011 | 17.09 | 18.00 | 17.00 | 17.75 | 1,109,747 | +0.06(+0.35%) |
Sep 21, 2011 | 17.67 | 17.78 | 17.59 | 17.69 | 689,404 | +0.02(+0.10%) |
Sep 20, 2011 | 17.52 | 17.79 | 17.44 | 17.67 | 275,663 | +0.18(+1.00%) |
Sep 19, 2011 | 17.41 | 17.65 | 17.17 | 17.50 | 209,661 | -0.18(-0.99%) |
Sep 16, 2011 | 18.16 | 18.23 | 17.57 | 17.67 | 295,376 | -0.37(-2.04%) |
Sep 15, 2011 | 17.79 | 18.14 | 17.70 | 18.04 | 161,825 | +0.44(+2.49%) |
Sep 14, 2011 | 17.23 | 17.82 | 16.95 | 17.60 | 235,210 | +0.50(+2.93%) |
Sep 13, 2011 | 17.21 | 17.26 | 16.86 | 17.10 | 214,414 | +0.01(+0.05%) |
Sep 12, 2011 | 16.90 | 17.23 | 16.68 | 17.09 | 435,996 | +0.03(+0.15%) |
Sep 09, 2011 | 17.17 | 17.29 | 16.91 | 17.07 | 347,364 | -0.32(-1.87%) |
Sep 08, 2011 | 17.41 | 17.58 | 17.33 | 17.39 | 152,805 | -0.20(-1.15%) |
Sep 07, 2011 | 17.23 | 17.61 | 17.17 | 17.59 | 152,171 | +0.67(+3.94%) |
Sep 06, 2011 | 16.65 | 16.99 | 16.44 | 16.93 | 306,039 | -0.19(-1.13%) |
Sep 02, 2011 | 17.37 | 17.64 | 17.07 | 17.12 | 197,071 | -0.52(-2.94%) |
Sep 01, 2011 | 18.30 | 18.44 | 17.60 | 17.64 | 159,318 | -0.65(-3.55%) |
Aug 31, 2011 | 18.37 | 18.45 | 17.81 | 18.29 | 219,024 | +0.01(+0.05%) |
Aug 30, 2011 | 18.31 | 18.35 | 17.80 | 18.28 | 194,564 | -0.17(-0.90%) |
Aug 29, 2011 | 17.82 | 18.49 | 17.78 | 18.45 | 183,358 | +0.89(+5.05%) |
Aug 26, 2011 | 17.93 | 17.97 | 17.35 | 17.56 | 280,773 | -0.46(-2.53%) |
Aug 25, 2011 | 18.53 | 18.65 | 17.77 | 18.02 | 193,833 | -0.35(-1.91%) |
Aug 24, 2011 | 17.97 | 18.62 | 17.93 | 18.37 | 216,952 | +0.40(+2.20%) |
Aug 23, 2011 | 17.20 | 17.97 | 17.12 | 17.97 | 193,989 | +0.76(+4.44%) |
Aug 22, 2011 | 17.52 | 17.58 | 17.11 | 17.21 | 168,157 | +0.09(+0.51%) |
Aug 19, 2011 | 16.94 | 17.49 | 16.93 | 17.12 | 214,741 | -0.01(-0.05%) |
Aug 18, 2011 | 17.02 | 17.47 | 16.96 | 17.13 | 295,850 | -0.48(-2.74%) |
Aug 17, 2011 | 17.72 | 17.76 | 17.44 | 17.61 | 138,879 | -0.11(-0.64%) |
Aug 16, 2011 | 17.78 | 17.88 | 17.37 | 17.73 | 388,226 | -0.50(-2.75%) |
Aug 15, 2011 | 18.03 | 18.30 | 17.79 | 18.23 | 145,250 | +0.42(+2.37%) |
Aug 12, 2011 | 17.87 | 18.16 | 17.46 | 17.80 | 129,581 | +0.11(+0.60%) |
Aug 11, 2011 | 17.16 | 17.93 | 16.89 | 17.70 | 345,090 | +0.67(+3.92%) |
Aug 10, 2011 | 17.60 | 17.73 | 16.99 | 17.03 | 306,156 | -1.19(-6.51%) |
Aug 09, 2011 | 18.45 | 18.23 | 16.95 | 18.22 | 482,210 | +1.01(+5.87%) |
Aug 08, 2011 | 18.45 | 18.86 | 17.03 | 17.21 | 458,823 | -1.72(-9.09%) |
Aug 05, 2011 | 18.76 | 19.62 | 18.34 | 18.93 | 371,436 | +0.39(+2.13%) |
Aug 04, 2011 | 19.25 | 19.62 | 18.52 | 18.53 | 288,311 | -0.93(-4.78%) |
Aug 03, 2011 | 18.39 | 19.51 | 18.07 | 19.46 | 403,477 | +0.69(+3.70%) |
Aug 02, 2011 | 18.91 | 19.12 | 18.74 | 18.77 | 299,892 | -0.30(-1.57%) |
Aug 01, 2011 | 19.15 | 19.16 | 18.65 | 19.07 | 205,010 | +0.09(+0.46%) |
Jul 29, 2011 | 18.66 | 19.06 | 18.52 | 18.98 | 226,356 | +0.07(+0.37%) |
Jul 28, 2011 | 18.78 | 19.01 | 18.67 | 18.91 | 236,058 | +0.11(+0.56%) |
Jul 27, 2011 | 18.74 | 18.90 | 18.59 | 18.81 | 285,858 | +0.00(+0.00%) |
Jul 26, 2011 | 18.79 | 19.10 | 18.62 | 18.81 | 167,130 | -0.02(-0.09%) |
Jul 25, 2011 | 18.65 | 18.98 | 18.65 | 18.82 | 130,432 | -0.04(-0.23%) |
Jul 22, 2011 | 18.76 | 18.92 | 18.76 | 18.87 | 169,152 | -0.21(-1.10%) |
Jul 21, 2011 | 18.67 | 19.09 | 18.67 | 19.08 | 166,863 | +0.52(+2.79%) |
Jul 20, 2011 | 18.79 | 18.79 | 18.48 | 18.56 | 153,848 | -0.18(-0.98%) |
Jul 19, 2011 | 18.39 | 18.81 | 18.19 | 18.74 | 159,760 | +0.54(+2.94%) |
Jul 18, 2011 | 18.50 | 18.71 | 18.09 | 18.21 | 175,685 | -0.33(-1.80%) |
Jul 15, 2011 | 18.87 | 18.89 | 18.32 | 18.54 | 261,509 | -0.23(-1.22%) |
Jul 14, 2011 | 19.12 | 19.12 | 18.62 | 18.77 | 200,371 | -0.35(-1.84%) |
Jul 13, 2011 | 18.93 | 19.43 | 18.89 | 19.12 | 255,145 | +0.32(+1.73%) |
Jul 12, 2011 | 18.57 | 19.07 | 18.52 | 18.80 | 164,501 | +0.12(+0.66%) |
Jul 11, 2011 | 19.10 | 19.14 | 18.57 | 18.67 | 250,238 | -0.68(-3.54%) |
Jul 08, 2011 | 19.41 | 19.45 | 19.04 | 19.36 | 195,082 | -0.26(-1.34%) |
Jul 07, 2011 | 19.55 | 19.71 | 19.43 | 19.62 | 171,402 | +0.19(+0.99%) |
Jul 06, 2011 | 19.15 | 19.46 | 19.09 | 19.43 | 289,245 | +0.21(+1.10%) |
Jul 05, 2011 | 19.25 | 19.32 | 18.96 | 19.22 | 163,579 | -0.09(-0.45%) |