Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.50 | 17.05 | 16.50 | 16.72 | 180,384 | -0.03(-0.18%) |
Apr 27, 2012 | 16.75 | 16.87 | 16.73 | 16.75 | 106,589 | -0.34(-1.99%) |
Apr 26, 2012 | 17.17 | 17.17 | 16.71 | 17.09 | 236,623 | -0.13(-0.75%) |
Apr 25, 2012 | 17.18 | 17.45 | 17.15 | 17.22 | 156,754 | +0.04(+0.23%) |
Apr 24, 2012 | 17.12 | 17.27 | 17.12 | 17.18 | 101,533 | -0.12(-0.69%) |
Apr 23, 2012 | 17.05 | 17.30 | 17.00 | 17.30 | 44,157 | -0.04(-0.23%) |
Apr 20, 2012 | 17.25 | 17.40 | 17.25 | 17.34 | 233,029 | +0.14(+0.81%) |
Apr 19, 2012 | 17.13 | 17.55 | 17.07 | 17.20 | 126,847 | +0.11(+0.64%) |
Apr 18, 2012 | 17.10 | 17.30 | 17.02 | 17.09 | 186,395 | -0.41(-2.34%) |
Apr 17, 2012 | 17.34 | 17.55 | 17.34 | 17.50 | 166,778 | +0.14(+0.81%) |
Apr 16, 2012 | 17.15 | 17.56 | 17.15 | 17.36 | 171,623 | -0.25(-1.42%) |
Apr 13, 2012 | 17.77 | 17.82 | 17.60 | 17.61 | 141,525 | -0.78(-4.24%) |
Apr 12, 2012 | 18.17 | 18.39 | 18.17 | 18.39 | 156,860 | +0.04(+0.22%) |
Apr 11, 2012 | 18.27 | 18.39 | 18.26 | 18.35 | 145,660 | +0.09(+0.49%) |
Apr 10, 2012 | 18.39 | 18.45 | 18.22 | 18.26 | 90,913 | -0.13(-0.71%) |
Apr 09, 2012 | 18.34 | 18.59 | 18.33 | 18.39 | 109,962 | -0.25(-1.34%) |
Apr 05, 2012 | 18.35 | 18.67 | 18.35 | 18.64 | 218,415 | +0.36(+1.97%) |
Apr 04, 2012 | 18.31 | 18.34 | 18.22 | 18.28 | 156,015 | -0.21(-1.14%) |
Apr 03, 2012 | 18.63 | 18.63 | 18.45 | 18.49 | 70,131 | -0.58(-3.04%) |
Apr 02, 2012 | 18.85 | 19.09 | 18.85 | 19.07 | 111,000 | +0.11(+0.58%) |
Mar 30, 2012 | 18.75 | 18.98 | 18.75 | 18.96 | 143,043 | -0.09(-0.47%) |
Mar 29, 2012 | 19.03 | 19.05 | 18.95 | 19.05 | 45,318 | +0.00(+0.00%) |
Mar 28, 2012 | 19.08 | 19.08 | 18.96 | 19.05 | 225,396 | +0.32(+1.71%) |
Mar 27, 2012 | 18.82 | 18.88 | 18.69 | 18.73 | 72,036 | -0.16(-0.85%) |
Mar 26, 2012 | 18.75 | 18.94 | 18.74 | 18.89 | 272,225 | -0.21(-1.10%) |
Mar 23, 2012 | 19.32 | 19.32 | 19.00 | 19.10 | 80,417 | -0.27(-1.39%) |
Mar 22, 2012 | 19.30 | 19.47 | 19.30 | 19.37 | 193,134 | +0.66(+3.53%) |
Mar 21, 2012 | 18.55 | 18.74 | 18.55 | 18.71 | 143,514 | +0.15(+0.81%) |
Mar 20, 2012 | 18.51 | 18.63 | 18.51 | 18.56 | 109,032 | -0.11(-0.59%) |
Mar 19, 2012 | 18.70 | 18.73 | 18.66 | 18.67 | 137,439 | -0.14(-0.74%) |
Mar 16, 2012 | 18.67 | 18.86 | 18.67 | 18.81 | 89,009 | +0.14(+0.75%) |
Mar 15, 2012 | 18.50 | 18.74 | 18.50 | 18.67 | 194,324 | +0.60(+3.32%) |
Mar 14, 2012 | 17.91 | 18.14 | 17.90 | 18.07 | 83,183 | +0.52(+2.96%) |
Mar 13, 2012 | 17.55 | 17.55 | 17.32 | 17.55 | 44,553 | +0.04(+0.23%) |
Mar 12, 2012 | 17.70 | 17.75 | 17.50 | 17.51 | 15,384 | -0.41(-2.29%) |
Mar 09, 2012 | 17.63 | 17.97 | 17.63 | 17.92 | 123,515 | +0.30(+1.70%) |
Mar 08, 2012 | 17.37 | 17.64 | 17.37 | 17.62 | 86,791 | +0.21(+1.21%) |
Mar 07, 2012 | 17.25 | 17.42 | 17.25 | 17.41 | 249,065 | +0.27(+1.58%) |
Mar 06, 2012 | 16.99 | 17.42 | 16.99 | 17.14 | 162,576 | -0.45(-2.56%) |
Mar 05, 2012 | 17.77 | 17.85 | 17.56 | 17.59 | 45,610 | -0.48(-2.66%) |
Mar 02, 2012 | 17.99 | 18.16 | 17.99 | 18.07 | 72,706 | -0.60(-3.21%) |
Mar 01, 2012 | 18.42 | 18.67 | 18.42 | 18.67 | 71,395 | +0.16(+0.86%) |
Feb 29, 2012 | 18.61 | 18.67 | 18.44 | 18.51 | 94,362 | -0.65(-3.39%) |
Feb 28, 2012 | 19.35 | 19.35 | 19.12 | 19.16 | 75,691 | -0.40(-2.04%) |
Feb 27, 2012 | 19.42 | 19.62 | 19.42 | 19.56 | 288,359 | +0.15(+0.77%) |
Feb 24, 2012 | 19.31 | 19.45 | 16.40 | 19.41 | 504,895 | +0.19(+0.99%) |
Feb 23, 2012 | 18.90 | 19.22 | 18.90 | 19.22 | 232,552 | +0.83(+4.51%) |
Feb 22, 2012 | 18.20 | 18.47 | 18.20 | 18.39 | 166,701 | +0.42(+2.34%) |
Feb 21, 2012 | 18.20 | 18.20 | 17.74 | 17.97 | 64,173 | -0.40(-2.18%) |
Feb 17, 2012 | 18.30 | 18.40 | 18.18 | 18.37 | 94,966 | +0.17(+0.93%) |
Feb 16, 2012 | 18.00 | 18.20 | 17.85 | 18.20 | 179,592 | +0.36(+2.02%) |
Feb 15, 2012 | 17.75 | 17.95 | 17.75 | 17.84 | 124,373 | +0.66(+3.84%) |
Feb 14, 2012 | 17.14 | 17.30 | 17.10 | 17.18 | 95,053 | -0.14(-0.81%) |
Feb 13, 2012 | 17.49 | 17.49 | 17.13 | 17.32 | 39,419 | +0.06(+0.35%) |
Feb 10, 2012 | 17.32 | 17.50 | 17.15 | 17.26 | 47,526 | -0.38(-2.15%) |
Feb 09, 2012 | 17.58 | 17.73 | 17.43 | 17.64 | 61,621 | +0.24(+1.38%) |
Feb 08, 2012 | 17.25 | 17.40 | 17.25 | 17.40 | 56,045 | +0.16(+0.93%) |
Feb 07, 2012 | 17.29 | 17.29 | 17.05 | 17.24 | 75,910 | +0.29(+1.71%) |
Feb 06, 2012 | 16.76 | 17.12 | 16.76 | 16.95 | 79,905 | -0.15(-0.88%) |
Feb 03, 2012 | 17.06 | 17.18 | 17.06 | 17.10 | 53,659 | +0.04(+0.23%) |
Feb 02, 2012 | 16.83 | 17.25 | 16.83 | 17.06 | 191,779 | +0.16(+0.95%) |
Feb 01, 2012 | 16.83 | 16.93 | 16.81 | 16.90 | 53,580 | -0.04(-0.24%) |
Jan 31, 2012 | 16.99 | 17.01 | 16.78 | 16.94 | 82,276 | +0.31(+1.86%) |
Jan 30, 2012 | 16.41 | 16.70 | 16.41 | 16.63 | 125,270 | -0.14(-0.83%) |
Jan 27, 2012 | 16.63 | 16.88 | 16.56 | 16.77 | 303,654 | +0.39(+2.38%) |
Jan 26, 2012 | 17.35 | 17.35 | 16.13 | 16.38 | 651,132 | -1.16(-6.62%) |
Jan 25, 2012 | 17.26 | 17.54 | 17.26 | 17.54 | 173,526 | +0.14(+0.82%) |
Jan 24, 2012 | 17.15 | 17.44 | 17.15 | 17.40 | 173,008 | +0.13(+0.75%) |
Jan 23, 2012 | 17.02 | 17.42 | 17.02 | 17.27 | 187,896 | -0.20(-1.14%) |
Jan 20, 2012 | 17.06 | 17.47 | 17.06 | 17.47 | 162,404 | +0.67(+3.99%) |
Jan 19, 2012 | 16.59 | 16.89 | 16.59 | 16.80 | 116,028 | +0.21(+1.27%) |
Jan 18, 2012 | 16.52 | 16.64 | 16.40 | 16.59 | 138,446 | -0.37(-2.18%) |
Jan 17, 2012 | 17.11 | 17.23 | 16.92 | 16.96 | 104,800 | +0.20(+1.19%) |
Jan 13, 2012 | 16.96 | 16.96 | 16.67 | 16.76 | 75,646 | -0.42(-2.44%) |
Jan 12, 2012 | 16.97 | 17.24 | 16.97 | 17.18 | 252,054 | -0.02(-0.12%) |
Jan 11, 2012 | 16.96 | 17.21 | 16.96 | 17.20 | 200,675 | -0.04(-0.23%) |
Jan 10, 2012 | 17.10 | 17.38 | 17.10 | 17.24 | 218,422 | -0.17(-0.98%) |
Jan 09, 2012 | 17.28 | 17.46 | 17.28 | 17.41 | 103,075 | +0.11(+0.64%) |
Jan 06, 2012 | 17.31 | 17.41 | 17.24 | 17.30 | 90,069 | -0.19(-1.09%) |
Jan 05, 2012 | 17.25 | 17.66 | 17.25 | 17.49 | 78,119 | -0.39(-2.18%) |
Jan 04, 2012 | 17.70 | 17.92 | 17.70 | 17.88 | 106,289 | +0.94(+5.55%) |
Dec 30, 2011 | 16.95 | 16.97 | 16.86 | 16.94 | 171,501 | -0.01(-0.06%) |
Dec 29, 2011 | 16.66 | 16.95 | 16.66 | 16.95 | 191,071 | +0.27(+1.62%) |
Dec 28, 2011 | 17.15 | 17.15 | 16.67 | 16.68 | 123,386 | -0.39(-2.28%) |
Dec 27, 2011 | 16.97 | 17.30 | 16.97 | 17.07 | 117,194 | -0.12(-0.70%) |
Dec 23, 2011 | 17.08 | 17.20 | 17.08 | 17.19 | 87,686 | +0.35(+2.08%) |
Dec 21, 2011 | 16.75 | 16.90 | 16.65 | 16.84 | 180,566 | -0.18(-1.06%) |
Dec 20, 2011 | 16.85 | 17.04 | 16.85 | 17.02 | 194,051 | +0.16(+0.95%) |
Dec 19, 2011 | 17.07 | 17.22 | 16.70 | 16.86 | 391,702 | -0.52(-2.99%) |
Dec 16, 2011 | 17.35 | 17.54 | 17.32 | 17.38 | 558,819 | -0.05(-0.29%) |
Dec 15, 2011 | 17.43 | 17.61 | 17.39 | 17.43 | 134,060 | -0.20(-1.13%) |
Dec 14, 2011 | 17.60 | 17.80 | 17.52 | 17.63 | 187,415 | -0.17(-0.96%) |
Dec 13, 2011 | 17.83 | 18.00 | 17.75 | 17.80 | 147,919 | +0.25(+1.42%) |
Dec 12, 2011 | 17.59 | 17.72 | 17.40 | 17.55 | 161,584 | +0.01(+0.06%) |
Dec 09, 2011 | 17.38 | 17.62 | 17.38 | 17.54 | 190,801 | +0.09(+0.52%) |
Dec 08, 2011 | 17.77 | 17.97 | 17.43 | 17.45 | 180,756 | -0.56(-3.11%) |
Dec 07, 2011 | 18.00 | 18.10 | 17.83 | 18.01 | 183,674 | +0.01(+0.06%) |
Dec 06, 2011 | 17.70 | 18.05 | 17.70 | 18.00 | 330,818 | +0.07(+0.39%) |
Dec 05, 2011 | 17.87 | 18.05 | 17.83 | 17.93 | 280,658 | +0.09(+0.50%) |
Dec 02, 2011 | 18.00 | 18.15 | 17.40 | 17.84 | 150,689 | -0.44(-2.41%) |
Dec 01, 2011 | 18.50 | 18.52 | 18.26 | 18.28 | 260,967 | -0.77(-4.04%) |
Nov 30, 2011 | 18.80 | 19.06 | 18.80 | 19.05 | 161,730 | +0.36(+1.93%) |
Nov 29, 2011 | 18.90 | 18.90 | 18.55 | 18.69 | 82,293 | +0.10(+0.54%) |
Nov 28, 2011 | 18.25 | 18.59 | 18.00 | 18.59 | 123,360 | +0.72(+4.03%) |
Nov 25, 2011 | 17.95 | 18.10 | 17.85 | 17.87 | 68,191 | +0.07(+0.39%) |
Nov 23, 2011 | 18.02 | 18.31 | 17.75 | 17.80 | 1,311,461 | -0.36(-1.98%) |
Nov 22, 2011 | 18.45 | 18.45 | 18.15 | 18.16 | 80,394 | -0.56(-2.99%) |
Nov 21, 2011 | 18.50 | 18.98 | 18.48 | 18.72 | 123,263 | +0.06(+0.32%) |
Nov 18, 2011 | 18.66 | 18.95 | 18.60 | 18.66 | 161,005 | +0.11(+0.59%) |
Nov 17, 2011 | 19.00 | 19.00 | 18.53 | 18.55 | 133,003 | -0.38(-2.01%) |
Nov 16, 2011 | 19.20 | 19.40 | 18.90 | 18.93 | 156,738 | -0.54(-2.77%) |
Nov 15, 2011 | 19.28 | 19.67 | 19.28 | 19.47 | 84,727 | -0.57(-2.84%) |
Nov 14, 2011 | 20.25 | 20.25 | 19.85 | 20.04 | 208,685 | -0.18(-0.89%) |
Nov 11, 2011 | 19.81 | 20.25 | 19.81 | 20.22 | 276,213 | +0.25(+1.25%) |
Nov 10, 2011 | 19.76 | 19.99 | 19.76 | 19.97 | 166,592 | +0.67(+3.47%) |
Nov 09, 2011 | 19.30 | 19.55 | 19.15 | 19.30 | 81,007 | -0.42(-2.13%) |
Nov 08, 2011 | 19.36 | 19.85 | 19.27 | 19.72 | 360,216 | +0.45(+2.34%) |
Nov 07, 2011 | 19.05 | 19.27 | 19.04 | 19.27 | 586,252 | +0.45(+2.39%) |
Nov 04, 2011 | 18.73 | 18.90 | 18.55 | 18.82 | 71,145 | +0.11(+0.59%) |
Nov 03, 2011 | 18.54 | 18.71 | 18.49 | 18.71 | 152,450 | +0.11(+0.59%) |
Nov 02, 2011 | 18.48 | 18.68 | 18.48 | 18.60 | 40,267 | +0.05(+0.27%) |
Nov 01, 2011 | 18.31 | 18.65 | 18.31 | 18.55 | 173,033 | -0.35(-1.85%) |
Oct 31, 2011 | 19.23 | 19.27 | 18.66 | 18.90 | 138,268 | -0.34(-1.77%) |
Oct 28, 2011 | 19.11 | 19.42 | 18.92 | 19.24 | 426,610 | +1.34(+7.49%) |
Oct 27, 2011 | 18.16 | 18.50 | 17.67 | 17.90 | 372,280 | -0.29(-1.59%) |
Oct 26, 2011 | 18.30 | 18.62 | 18.00 | 18.19 | 146,003 | -0.76(-4.01%) |
Oct 25, 2011 | 18.83 | 19.40 | 18.83 | 18.95 | 105,757 | -0.47(-2.42%) |
Oct 24, 2011 | 19.36 | 19.50 | 19.36 | 19.42 | 189,989 | +0.03(+0.15%) |
Oct 21, 2011 | 19.25 | 19.47 | 19.25 | 19.39 | 147,407 | +0.38(+2.00%) |
Oct 20, 2011 | 19.00 | 19.31 | 19.00 | 19.01 | 51,360 | -0.32(-1.66%) |
Oct 19, 2011 | 19.70 | 19.70 | 19.30 | 19.33 | 77,939 | -0.27(-1.38%) |
Oct 18, 2011 | 19.42 | 19.75 | 19.42 | 19.60 | 112,004 | +0.05(+0.26%) |
Oct 17, 2011 | 19.37 | 19.78 | 19.37 | 19.55 | 211,607 | +0.35(+1.82%) |
Oct 14, 2011 | 19.05 | 19.40 | 19.05 | 19.20 | 40,425 | -0.35(-1.79%) |
Oct 13, 2011 | 19.25 | 19.55 | 19.20 | 19.55 | 176,143 | +0.60(+3.17%) |
Oct 12, 2011 | 18.88 | 19.05 | 18.81 | 18.95 | 191,604 | -0.20(-1.04%) |
Oct 11, 2011 | 19.24 | 19.24 | 19.11 | 19.15 | 181,222 | -0.30(-1.54%) |
Oct 10, 2011 | 19.05 | 19.45 | 19.05 | 19.45 | 200,762 | +0.55(+2.91%) |
Oct 07, 2011 | 19.45 | 19.45 | 18.90 | 18.90 | 74,786 | -0.59(-3.03%) |
Oct 06, 2011 | 19.34 | 19.57 | 19.20 | 19.49 | 51,064 | +0.14(+0.72%) |
Oct 05, 2011 | 19.15 | 19.40 | 19.10 | 19.35 | 278,941 | +0.90(+4.88%) |
Oct 04, 2011 | 18.25 | 18.50 | 18.25 | 18.45 | 483,340 | +0.31(+1.71%) |
Oct 03, 2011 | 18.10 | 18.35 | 18.06 | 18.14 | 290,488 | -0.01(-0.06%) |
Sep 30, 2011 | 18.16 | 18.49 | 17.89 | 18.15 | 107,503 | -0.26(-1.41%) |
Sep 29, 2011 | 18.89 | 18.89 | 18.25 | 18.41 | 102,128 | +0.56(+3.14%) |
Sep 28, 2011 | 17.85 | 18.24 | 17.80 | 17.85 | 155,292 | -1.14(-6.00%) |
Sep 27, 2011 | 19.05 | 19.40 | 18.85 | 18.99 | 117,009 | -0.63(-3.21%) |
Sep 26, 2011 | 19.25 | 19.62 | 19.25 | 19.62 | 402,991 | +0.45(+2.35%) |
Sep 23, 2011 | 19.10 | 19.39 | 19.00 | 19.17 | 150,294 | +0.22(+1.16%) |
Sep 22, 2011 | 18.85 | 19.38 | 18.75 | 18.95 | 62,616 | -0.13(-0.68%) |
Sep 21, 2011 | 19.10 | 19.35 | 18.96 | 19.08 | 52,520 | +0.09(+0.47%) |
Sep 20, 2011 | 18.85 | 19.14 | 18.85 | 18.99 | 42,019 | -0.11(-0.58%) |
Sep 19, 2011 | 19.01 | 19.19 | 18.83 | 19.10 | 56,800 | -0.09(-0.47%) |
Sep 16, 2011 | 19.61 | 19.61 | 19.07 | 19.19 | 53,756 | -0.21(-1.08%) |
Sep 15, 2011 | 19.28 | 19.66 | 19.28 | 19.40 | 60,355 | -0.70(-3.48%) |
Sep 14, 2011 | 20.10 | 20.23 | 19.66 | 20.10 | 75,140 | -0.04(-0.20%) |
Sep 13, 2011 | 20.35 | 20.35 | 20.00 | 20.14 | 74,802 | -0.91(-4.32%) |
Sep 12, 2011 | 20.69 | 21.10 | 20.69 | 21.05 | 44,817 | +0.25(+1.20%) |
Sep 09, 2011 | 21.39 | 21.39 | 20.75 | 20.80 | 71,369 | -0.83(-3.84%) |
Sep 08, 2011 | 21.55 | 21.85 | 21.55 | 21.63 | 72,127 | +0.04(+0.19%) |
Sep 07, 2011 | 20.97 | 21.59 | 20.97 | 21.59 | 78,616 | +0.87(+4.20%) |
Sep 06, 2011 | 20.61 | 20.90 | 20.55 | 20.72 | 80,064 | -0.70(-3.27%) |
Sep 02, 2011 | 21.64 | 21.64 | 21.10 | 21.42 | 276,821 | -0.08(-0.37%) |
Sep 01, 2011 | 21.60 | 21.72 | 21.50 | 21.50 | 147,951 | -0.48(-2.18%) |
Aug 31, 2011 | 21.58 | 22.00 | 21.58 | 21.98 | 133,038 | +0.98(+4.67%) |
Aug 30, 2011 | 20.57 | 21.25 | 20.57 | 21.00 | 173,591 | -0.29(-1.36%) |
Aug 29, 2011 | 21.13 | 21.32 | 20.90 | 21.29 | 160,767 | +0.68(+3.30%) |
Aug 26, 2011 | 20.75 | 21.09 | 20.32 | 20.61 | 93,016 | +0.16(+0.78%) |
Aug 25, 2011 | 20.29 | 20.93 | 20.29 | 20.45 | 127,875 | -0.25(-1.21%) |
Aug 24, 2011 | 20.05 | 20.71 | 20.05 | 20.70 | 74,125 | -0.97(-4.48%) |
Aug 23, 2011 | 21.08 | 21.67 | 21.08 | 21.67 | 141,024 | +2.08(+10.62%) |
Aug 22, 2011 | 19.49 | 19.95 | 19.49 | 19.59 | 63,041 | -0.41(-2.05%) |
Aug 19, 2011 | 19.80 | 20.33 | 19.80 | 20.00 | 161,383 | +0.45(+2.30%) |
Aug 18, 2011 | 19.30 | 19.70 | 19.30 | 19.55 | 124,710 | +0.00(+0.00%) |
Aug 17, 2011 | 19.33 | 19.71 | 19.31 | 19.55 | 285,187 | +0.56(+2.95%) |
Aug 16, 2011 | 19.30 | 19.30 | 18.90 | 18.99 | 317,442 | -0.39(-2.01%) |
Aug 15, 2011 | 19.21 | 19.58 | 19.21 | 19.38 | 208,067 | +1.51(+8.45%) |
Aug 12, 2011 | 18.09 | 18.09 | 17.70 | 17.87 | 134,095 | -0.76(-4.08%) |
Aug 11, 2011 | 18.26 | 18.77 | 18.26 | 18.63 | 478,490 | +0.48(+2.64%) |
Aug 10, 2011 | 18.55 | 18.60 | 18.15 | 18.15 | 620,382 | -0.85(-4.47%) |
Aug 09, 2011 | 18.80 | 19.16 | 18.44 | 19.00 | 804,473 | +0.03(+0.16%) |
Aug 08, 2011 | 19.30 | 19.70 | 18.95 | 18.97 | 144,679 | -0.33(-1.71%) |
Aug 05, 2011 | 19.00 | 19.41 | 18.90 | 19.30 | 667,773 | +1.13(+6.22%) |
Aug 04, 2011 | 19.05 | 19.05 | 18.17 | 18.17 | 404,748 | -0.93(-4.87%) |
Aug 03, 2011 | 18.86 | 19.17 | 18.74 | 19.10 | 928,832 | +0.07(+0.36%) |
Aug 02, 2011 | 19.13 | 19.50 | 18.92 | 19.03 | 1,305,229 | -0.59(-3.00%) |
Aug 01, 2011 | 20.14 | 20.14 | 19.52 | 19.62 | 2,173,268 | -0.33(-1.65%) |
Jul 29, 2011 | 19.75 | 20.00 | 19.65 | 19.95 | 425,461 | +0.50(+2.57%) |
Jul 28, 2011 | 21.20 | 21.20 | 19.36 | 19.45 | 1,055,975 | -2.72(-12.27%) |
Jul 27, 2011 | 22.45 | 22.65 | 22.10 | 22.17 | 85,135 | -0.48(-2.12%) |
Jul 26, 2011 | 23.05 | 23.05 | 22.62 | 22.65 | 99,425 | -0.65(-2.79%) |
Jul 25, 2011 | 23.69 | 23.69 | 23.22 | 23.30 | 230,993 | -0.43(-1.81%) |
Jul 22, 2011 | 23.73 | 23.73 | 23.67 | 23.73 | 45,479 | -0.39(-1.62%) |
Jul 21, 2011 | 23.99 | 24.12 | 23.58 | 24.12 | 47,719 | +1.00(+4.33%) |
Jul 20, 2011 | 23.20 | 23.20 | 23.06 | 23.12 | 96,501 | -0.38(-1.62%) |
Jul 19, 2011 | 23.12 | 23.54 | 23.12 | 23.50 | 147,124 | -0.18(-0.76%) |
Jul 18, 2011 | 23.85 | 23.85 | 23.52 | 23.68 | 92,263 | -0.21(-0.88%) |
Jul 15, 2011 | 24.15 | 24.15 | 23.87 | 23.89 | 60,615 | -0.56(-2.29%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.42 | 24.45 | 111,874 | -0.44(-1.77%) |
Jul 13, 2011 | 24.62 | 25.17 | 24.62 | 24.89 | 90,564 | +0.24(+0.97%) |
Jul 12, 2011 | 24.95 | 25.05 | 24.60 | 24.65 | 111,744 | -0.19(-0.76%) |
Jul 11, 2011 | 25.24 | 25.24 | 24.71 | 24.84 | 116,660 | -0.50(-1.97%) |
Jul 08, 2011 | 25.14 | 25.38 | 25.14 | 25.34 | 175,312 | +0.50(+2.01%) |
Jul 07, 2011 | 24.50 | 24.84 | 24.46 | 24.84 | 116,471 | +0.39(+1.60%) |
Jul 06, 2011 | 24.20 | 24.50 | 24.20 | 24.45 | 417,372 | +0.71(+2.99%) |
Jul 05, 2011 | 23.45 | 23.84 | 23.45 | 23.74 | 250,728 | +0.59(+2.55%) |
Jul 01, 2011 | 22.91 | 23.16 | 22.85 | 23.15 | 77,582 | -0.15(-0.64%) |
Jun 30, 2011 | 23.30 | 23.60 | 23.13 | 23.30 | 275,101 | -0.25(-1.06%) |
Jun 29, 2011 | 23.32 | 23.70 | 23.32 | 23.55 | 77,804 | +0.16(+0.68%) |
Jun 28, 2011 | 22.80 | 27.50 | 22.80 | 23.39 | 92,108 | +0.79(+3.50%) |
Jun 27, 2011 | 22.54 | 22.75 | 22.38 | 22.60 | 185,048 | -0.18(-0.79%) |
Jun 24, 2011 | 23.02 | 23.02 | 22.65 | 22.78 | 154,964 | -0.10(-0.44%) |
Jun 23, 2011 | 22.40 | 22.88 | 22.40 | 22.88 | 148,143 | -0.82(-3.46%) |
Jun 22, 2011 | 23.79 | 24.24 | 23.64 | 23.70 | 96,095 | -0.82(-3.34%) |
Jun 21, 2011 | 24.30 | 24.55 | 24.01 | 24.52 | 161,889 | +0.76(+3.20%) |
Jun 20, 2011 | 23.80 | 23.85 | 23.74 | 23.76 | 308,550 | +0.00(+0.00%) |
Jun 17, 2011 | 23.80 | 23.94 | 23.66 | 23.76 | 250,322 | -0.51(-2.10%) |
Jun 16, 2011 | 24.47 | 24.47 | 24.03 | 24.27 | 168,995 | -0.40(-1.62%) |
Jun 15, 2011 | 25.10 | 25.10 | 24.51 | 24.67 | 82,815 | -0.73(-2.87%) |
Jun 14, 2011 | 25.02 | 25.40 | 25.02 | 25.40 | 92,444 | +0.61(+2.46%) |
Jun 13, 2011 | 25.10 | 25.10 | 24.70 | 24.79 | 104,992 | -0.50(-1.98%) |
Jun 10, 2011 | 25.45 | 25.50 | 25.17 | 25.29 | 108,387 | -0.06(-0.24%) |
Jun 09, 2011 | 25.23 | 25.39 | 25.20 | 25.35 | 181,055 | -0.91(-3.47%) |
Jun 08, 2011 | 26.55 | 26.65 | 26.25 | 26.26 | 335,564 | -1.91(-6.80%) |
Jun 07, 2011 | 28.00 | 28.40 | 27.85 | 28.17 | 223,903 | +0.25(+0.91%) |
Jun 06, 2011 | 28.30 | 28.30 | 27.87 | 27.92 | 115,282 | -0.38(-1.34%) |
Jun 03, 2011 | 28.50 | 28.50 | 28.02 | 28.30 | 76,376 | +0.21(+0.75%) |
May 24, 2011 | 27.65 | 28.10 | 27.65 | 28.09 | 554,610 | +0.55(+2.00%) |
May 23, 2011 | 27.82 | 28.13 | 27.51 | 27.54 | 74,835 | -0.63(-2.24%) |
May 20, 2011 | 28.63 | 28.63 | 28.08 | 28.17 | 89,523 | -0.20(-0.70%) |
May 19, 2011 | 28.45 | 28.45 | 27.79 | 28.37 | 55,608 | -0.57(-1.97%) |
May 18, 2011 | 29.20 | 29.20 | 28.61 | 28.94 | 84,223 | +0.50(+1.76%) |
May 17, 2011 | 28.54 | 28.54 | 28.01 | 28.44 | 132,938 | +0.31(+1.10%) |
May 16, 2011 | 27.88 | 28.27 | 27.88 | 28.13 | 56,229 | +0.25(+0.90%) |
May 13, 2011 | 28.30 | 28.30 | 27.77 | 27.88 | 316,165 | -0.64(-2.24%) |
May 12, 2011 | 28.85 | 28.85 | 28.50 | 28.52 | 1,190,322 | -0.40(-1.38%) |
May 11, 2011 | 29.36 | 29.36 | 28.91 | 28.92 | 247,084 | -0.83(-2.79%) |
May 10, 2011 | 29.49 | 30.00 | 29.49 | 29.75 | 76,787 | -0.35(-1.16%) |
May 09, 2011 | 29.95 | 30.25 | 29.85 | 30.10 | 194,349 | -0.55(-1.79%) |
May 06, 2011 | 30.50 | 30.75 | 30.50 | 30.65 | 170,858 | +0.00(+0.00%) |
May 05, 2011 | 30.50 | 30.69 | 30.37 | 30.65 | 409,042 | -0.07(-0.23%) |
May 04, 2011 | 30.49 | 30.85 | 30.49 | 30.72 | 53,646 | -0.01(-0.03%) |
May 03, 2011 | 30.70 | 30.73 | 30.56 | 30.73 | 231,748 | +0.09(+0.29%) |