Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.56 | 17.58 | 17.29 | 17.58 | 32,821 | +0.01(+0.04%) |
May 30, 2012 | 17.58 | 17.62 | 17.45 | 17.57 | 19,154 | -0.18(-1.00%) |
May 29, 2012 | 18.00 | 18.17 | 17.71 | 17.75 | 38,276 | +0.01(+0.07%) |
May 25, 2012 | 17.81 | 17.97 | 17.74 | 17.74 | 8,238 | -0.15(-0.81%) |
May 24, 2012 | 17.92 | 18.03 | 17.69 | 17.88 | 17,790 | -0.06(-0.32%) |
May 23, 2012 | 17.80 | 17.97 | 17.74 | 17.94 | 26,320 | -0.09(-0.49%) |
May 22, 2012 | 18.31 | 18.31 | 17.99 | 18.03 | 19,793 | -0.27(-1.45%) |
May 21, 2012 | 18.30 | 18.43 | 18.27 | 18.29 | 28,882 | +0.14(+0.76%) |
May 18, 2012 | 18.27 | 18.27 | 18.15 | 18.15 | 26,864 | -0.02(-0.10%) |
May 17, 2012 | 18.46 | 18.46 | 18.10 | 18.17 | 47,596 | -0.38(-2.07%) |
May 16, 2012 | 18.64 | 18.72 | 18.55 | 18.56 | 28,161 | +0.03(+0.17%) |
May 15, 2012 | 18.83 | 18.83 | 18.49 | 18.52 | 192,936 | -0.31(-1.64%) |
May 14, 2012 | 18.98 | 19.06 | 18.78 | 18.83 | 33,919 | -0.49(-2.52%) |
May 11, 2012 | 19.23 | 19.45 | 19.16 | 19.32 | 39,619 | +0.04(+0.20%) |
May 10, 2012 | 19.44 | 19.62 | 19.27 | 19.28 | 38,299 | +0.11(+0.56%) |
May 09, 2012 | 19.14 | 19.26 | 19.02 | 19.18 | 22,977 | -0.33(-1.71%) |
May 08, 2012 | 19.64 | 19.71 | 19.32 | 19.51 | 22,995 | -0.27(-1.37%) |
May 07, 2012 | 19.86 | 19.86 | 19.69 | 19.78 | 19,336 | -0.27(-1.35%) |
May 04, 2012 | 20.27 | 20.27 | 19.96 | 20.05 | 26,152 | -0.50(-2.43%) |
May 03, 2012 | 20.92 | 20.92 | 20.54 | 20.55 | 18,034 | -0.31(-1.48%) |
May 02, 2012 | 20.94 | 20.94 | 20.72 | 20.86 | 18,923 | -0.35(-1.67%) |
May 01, 2012 | 21.14 | 21.31 | 21.07 | 21.21 | 26,525 | +0.00(+0.00%) |
Apr 30, 2012 | 20.87 | 21.21 | 20.87 | 21.21 | 29,367 | +0.18(+0.87%) |
Apr 27, 2012 | 20.92 | 21.07 | 20.80 | 21.03 | 26,984 | +0.23(+1.12%) |
Apr 26, 2012 | 20.65 | 20.80 | 20.65 | 20.80 | 11,651 | +0.01(+0.06%) |
Apr 25, 2012 | 20.74 | 20.86 | 20.74 | 20.78 | 170,856 | +0.13(+0.64%) |
Apr 24, 2012 | 20.70 | 20.77 | 20.60 | 20.65 | 29,237 | -0.18(-0.85%) |
Apr 23, 2012 | 20.96 | 20.96 | 20.65 | 20.83 | 12,649 | -0.39(-1.84%) |
Apr 20, 2012 | 21.26 | 21.36 | 21.22 | 21.22 | 5,215 | +0.19(+0.90%) |
Apr 19, 2012 | 21.09 | 21.28 | 21.03 | 21.03 | 29,746 | +0.08(+0.36%) |
Apr 18, 2012 | 20.90 | 21.01 | 20.89 | 20.96 | 7,294 | -0.15(-0.72%) |
Apr 17, 2012 | 21.09 | 21.16 | 21.03 | 21.11 | 27,884 | -0.04(-0.18%) |
Apr 16, 2012 | 21.18 | 21.33 | 21.06 | 21.14 | 13,599 | -0.11(-0.50%) |
Apr 13, 2012 | 21.43 | 21.43 | 21.25 | 21.25 | 10,645 | -0.29(-1.35%) |
Apr 12, 2012 | 21.40 | 21.54 | 21.38 | 21.54 | 33,345 | +0.12(+0.56%) |
Apr 11, 2012 | 21.37 | 21.63 | 21.37 | 21.42 | 11,622 | +0.27(+1.28%) |
Apr 10, 2012 | 21.63 | 21.63 | 21.12 | 21.15 | 9,140 | -0.39(-1.82%) |
Apr 09, 2012 | 21.58 | 21.64 | 21.44 | 21.54 | 16,697 | -0.50(-2.29%) |
Apr 05, 2012 | 21.86 | 22.13 | 21.81 | 22.05 | 55,041 | -0.04(-0.17%) |
Apr 04, 2012 | 22.08 | 22.15 | 21.96 | 22.08 | 86,649 | -0.30(-1.33%) |
Apr 03, 2012 | 22.32 | 22.60 | 22.22 | 22.38 | 60,274 | +0.14(+0.62%) |
Apr 02, 2012 | 21.99 | 22.29 | 21.95 | 22.24 | 21,966 | +0.14(+0.63%) |
Mar 30, 2012 | 21.85 | 22.10 | 21.80 | 22.10 | 30,378 | +0.28(+1.27%) |
Mar 29, 2012 | 21.67 | 21.83 | 21.48 | 21.83 | 10,152 | -0.07(-0.32%) |
Mar 28, 2012 | 22.02 | 22.03 | 21.68 | 21.90 | 25,783 | -0.30(-1.34%) |
Mar 27, 2012 | 22.15 | 22.22 | 22.02 | 22.19 | 100,993 | +0.04(+0.20%) |
Mar 26, 2012 | 22.10 | 22.20 | 22.06 | 22.15 | 14,610 | +0.32(+1.45%) |
Mar 23, 2012 | 21.57 | 21.89 | 21.57 | 21.83 | 17,842 | +0.29(+1.35%) |
Mar 22, 2012 | 21.57 | 21.58 | 21.43 | 21.54 | 45,781 | -0.32(-1.44%) |
Mar 21, 2012 | 21.96 | 21.97 | 21.78 | 21.86 | 55,808 | -0.20(-0.92%) |
Mar 20, 2012 | 22.15 | 22.15 | 21.93 | 22.06 | 70,089 | -0.41(-1.83%) |
Mar 19, 2012 | 22.50 | 22.50 | 22.27 | 22.47 | 34,462 | -0.04(-0.17%) |
Mar 16, 2012 | 22.56 | 22.61 | 22.42 | 22.51 | 39,505 | -0.06(-0.25%) |
Mar 15, 2012 | 22.34 | 22.58 | 22.34 | 22.56 | 41,928 | +0.22(+0.99%) |
Mar 14, 2012 | 22.36 | 22.52 | 22.24 | 22.34 | 15,499 | -0.18(-0.81%) |
Mar 13, 2012 | 22.19 | 22.53 | 22.19 | 22.53 | 23,134 | +0.32(+1.42%) |
Mar 12, 2012 | 22.22 | 22.22 | 22.09 | 22.21 | 21,177 | -0.08(-0.35%) |
Mar 09, 2012 | 22.19 | 22.37 | 22.19 | 22.29 | 9,586 | +0.07(+0.33%) |
Mar 08, 2012 | 22.12 | 22.24 | 22.00 | 22.22 | 17,140 | +0.37(+1.70%) |
Mar 07, 2012 | 21.74 | 21.89 | 21.74 | 21.84 | 31,889 | +0.29(+1.35%) |
Mar 06, 2012 | 21.61 | 21.71 | 21.45 | 21.55 | 84,172 | -0.81(-3.61%) |
Mar 05, 2012 | 22.26 | 22.52 | 22.26 | 22.36 | 32,453 | -0.23(-1.03%) |
Mar 02, 2012 | 22.55 | 22.60 | 22.32 | 22.60 | 24,164 | +0.18(+0.82%) |
Mar 01, 2012 | 22.40 | 22.41 | 22.26 | 22.41 | 7,077 | +0.13(+0.60%) |
Feb 29, 2012 | 22.29 | 22.42 | 22.15 | 22.28 | 46,947 | -0.01(-0.03%) |
Feb 28, 2012 | 22.07 | 22.29 | 21.94 | 22.29 | 81,306 | +0.17(+0.77%) |
Feb 27, 2012 | 21.89 | 22.19 | 21.89 | 22.12 | 23,316 | +0.12(+0.55%) |
Feb 24, 2012 | 21.69 | 22.09 | 21.68 | 22.00 | 43,287 | +0.56(+2.62%) |
Feb 23, 2012 | 21.38 | 21.45 | 21.15 | 21.43 | 23,774 | +0.16(+0.77%) |
Feb 22, 2012 | 21.26 | 21.27 | 21.13 | 21.27 | 44,814 | -0.09(-0.44%) |
Feb 21, 2012 | 21.33 | 21.37 | 21.25 | 21.37 | 35,932 | -0.04(-0.20%) |
Feb 17, 2012 | 21.23 | 21.41 | 21.16 | 21.41 | 32,889 | +0.08(+0.35%) |
Feb 16, 2012 | 20.27 | 21.33 | 20.27 | 21.33 | 97,931 | +0.03(+0.15%) |
Feb 15, 2012 | 21.42 | 21.52 | 21.30 | 21.30 | 8,208 | +0.09(+0.45%) |
Feb 14, 2012 | 21.32 | 21.34 | 21.10 | 21.21 | 15,867 | -0.17(-0.80%) |
Feb 13, 2012 | 21.15 | 21.40 | 21.15 | 21.38 | 35,292 | +0.44(+2.11%) |
Feb 10, 2012 | 20.89 | 20.94 | 20.72 | 20.94 | 28,949 | -0.45(-2.10%) |
Feb 09, 2012 | 21.37 | 21.43 | 21.27 | 21.38 | 17,350 | -0.11(-0.53%) |
Feb 08, 2012 | 21.49 | 21.55 | 21.39 | 21.50 | 7,550 | -0.01(-0.06%) |
Feb 07, 2012 | 21.33 | 21.52 | 21.32 | 21.51 | 10,019 | +0.01(+0.03%) |
Feb 06, 2012 | 21.35 | 21.50 | 21.34 | 21.50 | 21,852 | -0.15(-0.67%) |
Feb 03, 2012 | 21.38 | 21.65 | 21.37 | 21.65 | 12,761 | +0.39(+1.84%) |
Feb 02, 2012 | 21.16 | 21.26 | 21.06 | 21.26 | 34,196 | +0.24(+1.14%) |
Feb 01, 2012 | 20.95 | 21.19 | 20.88 | 21.02 | 49,105 | +0.29(+1.40%) |
Jan 31, 2012 | 20.58 | 20.73 | 20.37 | 20.73 | 67,318 | +0.32(+1.55%) |
Jan 30, 2012 | 20.27 | 20.51 | 20.20 | 20.41 | 17,793 | -0.17(-0.83%) |
Jan 27, 2012 | 20.28 | 20.66 | 20.28 | 20.58 | 35,444 | +0.34(+1.68%) |
Jan 26, 2012 | 20.22 | 20.51 | 20.20 | 20.24 | 29,894 | +0.06(+0.28%) |
Jan 25, 2012 | 19.86 | 20.18 | 19.86 | 20.18 | 15,433 | +0.33(+1.68%) |
Jan 24, 2012 | 19.74 | 19.89 | 19.74 | 19.85 | 13,612 | +0.02(+0.10%) |
Jan 23, 2012 | 19.67 | 19.88 | 19.64 | 19.83 | 16,507 | +0.20(+1.00%) |
Jan 20, 2012 | 19.49 | 19.65 | 19.40 | 19.64 | 14,940 | +0.01(+0.03%) |
Jan 19, 2012 | 19.55 | 19.64 | 19.35 | 19.63 | 20,918 | +0.08(+0.42%) |
Jan 18, 2012 | 19.30 | 19.57 | 19.30 | 19.55 | 12,457 | +0.30(+1.54%) |
Jan 17, 2012 | 19.04 | 19.26 | 18.99 | 19.25 | 67,922 | +0.39(+2.07%) |
Jan 13, 2012 | 18.83 | 18.98 | 18.72 | 18.86 | 27,428 | -0.18(-0.93%) |
Jan 12, 2012 | 18.94 | 19.12 | 18.85 | 19.04 | 38,464 | +0.16(+0.87%) |
Jan 11, 2012 | 18.70 | 18.87 | 18.60 | 18.87 | 17,453 | -0.06(-0.33%) |
Jan 10, 2012 | 18.92 | 18.94 | 18.73 | 18.94 | 40,464 | +0.39(+2.11%) |
Jan 09, 2012 | 18.30 | 18.55 | 18.30 | 18.54 | 14,525 | +0.18(+0.96%) |
Jan 06, 2012 | 18.18 | 18.42 | 18.18 | 18.37 | 25,596 | +0.09(+0.48%) |
Jan 05, 2012 | 18.29 | 18.38 | 18.15 | 18.28 | 9,805 | -0.23(-1.26%) |
Jan 04, 2012 | 18.33 | 18.52 | 18.17 | 18.51 | 45,244 | +0.49(+2.73%) |
Dec 30, 2011 | 17.94 | 18.04 | 17.91 | 18.02 | 54,707 | +0.08(+0.46%) |
Dec 29, 2011 | 17.91 | 17.99 | 17.80 | 17.94 | 50,347 | +0.03(+0.14%) |
Dec 28, 2011 | 18.30 | 18.30 | 17.57 | 17.91 | 65,869 | -0.20(-1.13%) |
Dec 27, 2011 | 18.08 | 18.12 | 17.98 | 18.12 | 73,417 | +0.02(+0.13%) |
Dec 23, 2011 | 17.96 | 18.09 | 17.93 | 18.09 | 57,727 | +0.20(+1.10%) |
Dec 21, 2011 | 17.88 | 17.93 | 17.55 | 17.90 | 60,581 | +0.14(+0.79%) |
Dec 20, 2011 | 17.46 | 17.76 | 17.46 | 17.76 | 51,293 | +0.55(+3.17%) |
Dec 19, 2011 | 17.63 | 17.72 | 17.14 | 17.21 | 62,886 | -0.56(-3.14%) |
Dec 16, 2011 | 17.81 | 17.81 | 17.62 | 17.77 | 37,872 | -0.15(-0.81%) |
Dec 15, 2011 | 17.93 | 18.07 | 17.86 | 17.91 | 27,033 | +0.34(+1.92%) |
Dec 14, 2011 | 17.95 | 17.97 | 17.56 | 17.58 | 65,336 | -0.57(-3.14%) |
Dec 13, 2011 | 18.31 | 18.65 | 18.08 | 18.15 | 62,905 | +0.04(+0.22%) |
Dec 12, 2011 | 18.44 | 18.44 | 17.95 | 18.11 | 28,359 | -0.76(-4.00%) |
Dec 09, 2011 | 18.75 | 19.01 | 18.75 | 18.86 | 22,882 | +0.09(+0.46%) |
Dec 08, 2011 | 19.23 | 19.36 | 18.77 | 18.77 | 29,707 | -0.71(-3.67%) |
Dec 07, 2011 | 19.42 | 19.57 | 19.32 | 19.49 | 32,671 | -0.13(-0.68%) |
Dec 06, 2011 | 19.92 | 19.92 | 19.30 | 19.62 | 68,550 | -0.54(-2.68%) |
Dec 05, 2011 | 20.02 | 20.33 | 19.99 | 20.16 | 51,202 | +0.35(+1.76%) |
Dec 02, 2011 | 19.89 | 19.89 | 19.67 | 19.81 | 62,370 | +0.06(+0.32%) |
Dec 01, 2011 | 19.55 | 19.78 | 19.34 | 19.75 | 56,659 | +0.04(+0.21%) |
Nov 30, 2011 | 19.31 | 19.71 | 19.31 | 19.71 | 36,242 | +1.03(+5.50%) |
Nov 29, 2011 | 17.79 | 18.73 | 17.79 | 18.68 | 89,266 | -0.09(-0.46%) |
Nov 28, 2011 | 18.73 | 18.90 | 18.64 | 18.77 | 30,020 | +0.84(+4.67%) |
Nov 25, 2011 | 17.89 | 18.18 | 17.89 | 17.93 | 19,598 | -0.15(-0.84%) |
Nov 23, 2011 | 18.23 | 18.23 | 17.91 | 18.08 | 49,160 | -0.38(-2.08%) |
Nov 22, 2011 | 18.30 | 18.47 | 18.13 | 18.47 | 51,323 | +0.05(+0.25%) |
Nov 21, 2011 | 18.92 | 18.92 | 18.20 | 18.42 | 48,663 | -0.84(-4.37%) |
Nov 18, 2011 | 19.28 | 19.58 | 19.23 | 19.26 | 25,074 | -0.02(-0.12%) |
Nov 17, 2011 | 19.52 | 19.52 | 19.24 | 19.28 | 42,109 | -0.27(-1.40%) |
Nov 16, 2011 | 19.28 | 19.63 | 19.28 | 19.56 | 38,104 | -0.17(-0.88%) |
Nov 15, 2011 | 19.45 | 19.77 | 19.30 | 19.73 | 13,479 | +0.15(+0.74%) |
Nov 14, 2011 | 19.58 | 19.59 | 19.44 | 19.59 | 18,248 | -0.26(-1.29%) |
Nov 11, 2011 | 19.76 | 19.96 | 19.76 | 19.84 | 13,450 | +0.11(+0.56%) |
Nov 10, 2011 | 19.78 | 19.83 | 19.62 | 19.73 | 13,562 | +0.48(+2.47%) |
Nov 09, 2011 | 19.58 | 19.75 | 19.14 | 19.26 | 35,637 | -1.03(-5.10%) |
Nov 08, 2011 | 20.11 | 20.30 | 20.00 | 20.29 | 11,935 | +0.12(+0.60%) |
Nov 07, 2011 | 20.16 | 20.19 | 20.01 | 20.17 | 10,334 | +0.19(+0.93%) |
Nov 04, 2011 | 19.83 | 19.98 | 19.69 | 19.98 | 13,600 | -0.13(-0.66%) |
Nov 03, 2011 | 19.91 | 20.16 | 19.91 | 20.12 | 9,101 | +0.21(+1.08%) |
Nov 02, 2011 | 19.72 | 19.94 | 19.67 | 19.90 | 13,657 | +0.44(+2.24%) |
Nov 01, 2011 | 19.35 | 19.46 | 19.02 | 19.46 | 25,479 | -0.56(-2.79%) |
Oct 31, 2011 | 20.50 | 20.53 | 19.88 | 20.02 | 61,056 | -0.60(-2.90%) |
Oct 28, 2011 | 20.39 | 20.62 | 20.27 | 20.62 | 23,299 | -0.17(-0.81%) |
Oct 27, 2011 | 20.51 | 21.03 | 20.27 | 20.79 | 65,362 | +1.01(+5.09%) |
Oct 26, 2011 | 19.57 | 19.87 | 19.57 | 19.78 | 16,657 | +0.30(+1.51%) |
Oct 25, 2011 | 19.64 | 19.64 | 19.17 | 19.49 | 53,351 | -0.17(-0.86%) |
Oct 24, 2011 | 19.23 | 19.74 | 19.17 | 19.66 | 131,718 | +0.45(+2.36%) |
Oct 21, 2011 | 19.03 | 19.22 | 19.03 | 19.20 | 33,296 | +0.45(+2.42%) |
Oct 20, 2011 | 18.86 | 18.99 | 18.56 | 18.75 | 27,884 | -0.19(-0.98%) |
Oct 19, 2011 | 19.20 | 19.20 | 18.80 | 18.94 | 26,424 | -0.58(-2.98%) |
Oct 18, 2011 | 18.71 | 19.52 | 18.71 | 19.52 | 13,540 | +0.66(+3.51%) |
Oct 17, 2011 | 18.94 | 19.09 | 18.73 | 18.86 | 38,232 | -0.46(-2.38%) |
Oct 14, 2011 | 19.25 | 19.51 | 19.17 | 19.31 | 20,350 | +0.49(+2.59%) |
Oct 13, 2011 | 18.95 | 18.95 | 18.52 | 18.83 | 23,779 | -0.25(-1.31%) |
Oct 12, 2011 | 18.76 | 19.08 | 18.76 | 19.08 | 25,361 | +0.58(+3.14%) |
Oct 11, 2011 | 18.29 | 18.54 | 18.17 | 18.49 | 39,731 | -0.03(-0.16%) |
Oct 10, 2011 | 17.95 | 18.67 | 17.95 | 18.52 | 50,849 | +0.80(+4.52%) |
Oct 07, 2011 | 17.94 | 17.94 | 17.46 | 17.72 | 41,587 | -0.02(-0.10%) |
Oct 06, 2011 | 17.22 | 17.74 | 17.18 | 17.74 | 25,348 | +0.56(+3.28%) |
Oct 05, 2011 | 16.98 | 17.21 | 16.65 | 17.18 | 75,908 | -0.03(-0.17%) |
Oct 04, 2011 | 16.55 | 17.21 | 16.31 | 17.21 | 122,180 | +0.13(+0.75%) |
Oct 03, 2011 | 17.58 | 17.58 | 16.96 | 17.08 | 72,594 | -0.60(-3.42%) |
Sep 30, 2011 | 17.95 | 17.95 | 17.40 | 17.68 | 118,395 | -0.60(-3.27%) |
Sep 29, 2011 | 18.79 | 18.79 | 17.93 | 18.28 | 152,567 | +0.34(+1.88%) |
Sep 28, 2011 | 18.29 | 18.49 | 17.93 | 17.94 | 26,863 | -0.59(-3.17%) |
Sep 27, 2011 | 18.31 | 18.68 | 18.31 | 18.53 | 65,460 | +0.51(+2.84%) |
Sep 26, 2011 | 18.04 | 18.04 | 17.62 | 18.02 | 38,538 | -0.02(-0.10%) |
Sep 23, 2011 | 17.73 | 18.12 | 17.71 | 18.04 | 56,368 | +0.03(+0.19%) |
Sep 22, 2011 | 18.40 | 18.40 | 17.83 | 18.00 | 186,105 | -1.07(-5.61%) |
Sep 21, 2011 | 19.64 | 19.77 | 19.07 | 19.07 | 32,895 | -0.69(-3.47%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.70 | 19.76 | 30,103 | +0.15(+0.74%) |
Sep 19, 2011 | 19.89 | 19.89 | 19.46 | 19.61 | 31,805 | -0.70(-3.46%) |
Sep 16, 2011 | 20.43 | 20.43 | 20.26 | 20.31 | 37,820 | -0.12(-0.57%) |
Sep 15, 2011 | 20.34 | 20.43 | 20.32 | 20.43 | 38,862 | +0.42(+2.12%) |
Sep 14, 2011 | 20.24 | 20.24 | 19.97 | 20.01 | 16,804 | -0.15(-0.75%) |
Sep 13, 2011 | 20.30 | 20.33 | 20.05 | 20.16 | 14,319 | -0.16(-0.77%) |
Sep 12, 2011 | 19.63 | 20.31 | 19.63 | 20.31 | 62,489 | +0.01(+0.03%) |
Sep 09, 2011 | 20.57 | 20.57 | 20.19 | 20.31 | 155,394 | -0.54(-2.59%) |
Sep 08, 2011 | 20.74 | 21.09 | 20.74 | 20.85 | 149,365 | -0.27(-1.27%) |
Sep 07, 2011 | 21.04 | 21.11 | 20.86 | 21.11 | 21,586 | +0.35(+1.71%) |
Sep 06, 2011 | 20.60 | 20.78 | 20.30 | 20.76 | 82,164 | -0.44(-2.08%) |
Sep 02, 2011 | 21.38 | 21.38 | 21.00 | 21.20 | 135,762 | -0.39(-1.83%) |
Sep 01, 2011 | 21.53 | 21.74 | 21.53 | 21.60 | 111,386 | -0.03(-0.13%) |
Aug 31, 2011 | 21.14 | 21.65 | 21.13 | 21.63 | 174,121 | +0.48(+2.28%) |
Aug 30, 2011 | 20.93 | 21.15 | 20.91 | 21.14 | 253,673 | +0.15(+0.72%) |
Aug 29, 2011 | 20.93 | 21.06 | 20.81 | 20.99 | 98,917 | +0.49(+2.38%) |
Aug 26, 2011 | 19.74 | 20.51 | 19.74 | 20.50 | 219,044 | +0.21(+1.06%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.04 | 20.29 | 185,303 | -0.16(-0.77%) |
Aug 24, 2011 | 20.31 | 20.56 | 20.13 | 20.45 | 263,246 | -0.12(-0.57%) |
Aug 23, 2011 | 20.63 | 20.68 | 20.31 | 20.56 | 538,484 | +0.13(+0.63%) |
Aug 22, 2011 | 20.55 | 21.05 | 20.42 | 20.43 | 193,782 | +0.21(+1.06%) |
Aug 19, 2011 | 20.24 | 20.73 | 20.16 | 20.22 | 45,888 | -0.41(-1.97%) |
Aug 18, 2011 | 20.80 | 20.80 | 20.17 | 20.63 | 137,406 | -0.75(-3.51%) |
Aug 17, 2011 | 21.36 | 21.75 | 21.30 | 21.38 | 40,324 | +0.29(+1.38%) |
Aug 16, 2011 | 20.96 | 21.30 | 20.96 | 21.09 | 38,345 | -0.40(-1.87%) |
Aug 15, 2011 | 21.02 | 21.49 | 21.02 | 21.49 | 31,089 | +0.66(+3.18%) |
Aug 12, 2011 | 20.74 | 20.87 | 20.49 | 20.82 | 94,892 | +0.26(+1.24%) |
Aug 11, 2011 | 19.36 | 20.77 | 19.36 | 20.57 | 109,117 | +1.14(+5.86%) |
Aug 10, 2011 | 20.39 | 20.39 | 19.18 | 19.43 | 360,268 | -1.70(-8.03%) |
Aug 09, 2011 | 21.28 | 21.13 | 20.05 | 21.13 | 99,363 | +0.78(+3.86%) |
Aug 08, 2011 | 21.28 | 21.41 | 19.68 | 20.34 | 195,903 | -2.11(-9.40%) |
Aug 05, 2011 | 22.56 | 22.88 | 21.91 | 22.45 | 96,965 | -0.14(-0.64%) |
Aug 04, 2011 | 23.55 | 23.64 | 22.47 | 22.60 | 142,147 | -1.64(-6.78%) |
Aug 03, 2011 | 24.38 | 24.45 | 23.95 | 24.24 | 87,174 | -0.01(-0.05%) |
Aug 02, 2011 | 24.92 | 24.92 | 24.23 | 24.25 | 95,238 | -0.78(-3.11%) |
Aug 01, 2011 | 25.16 | 25.16 | 24.74 | 25.03 | 53,209 | +0.28(+1.15%) |
Jul 29, 2011 | 24.63 | 24.95 | 24.49 | 24.75 | 52,832 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,421 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.81 | 24.83 | 29,388 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,195 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.24 | 24.88 | 25.18 | 24,444 | -0.10(-0.39%) |
Jul 22, 2011 | 25.24 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,477 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,307 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,267 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,076 | +0.26(+1.05%) |
Jul 14, 2011 | 25.13 | 25.20 | 24.76 | 24.98 | 53,299 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,351 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,709 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,791 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,064 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,043 | -0.21(-0.84%) |
Jul 01, 2011 | 25.34 | 25.62 | 25.34 | 25.55 | 34,052 | +0.32(+1.27%) |
Jun 30, 2011 | 25.28 | 25.28 | 25.23 | 25.23 | 10,403 | +0.05(+0.18%) |
Jun 29, 2011 | 25.01 | 25.27 | 25.01 | 25.19 | 25,250 | +0.20(+0.79%) |
Jun 28, 2011 | 24.45 | 24.99 | 24.45 | 24.99 | 17,568 | +0.53(+2.19%) |
Jun 27, 2011 | 24.18 | 24.47 | 24.13 | 24.45 | 23,301 | +0.05(+0.21%) |
Jun 24, 2011 | 24.57 | 24.57 | 24.12 | 24.40 | 47,819 | +0.02(+0.07%) |
Jun 23, 2011 | 24.23 | 24.40 | 24.09 | 24.38 | 35,290 | -0.34(-1.36%) |
Jun 22, 2011 | 24.68 | 24.93 | 24.68 | 24.72 | 7,693 | -0.22(-0.88%) |
Jun 21, 2011 | 24.66 | 24.94 | 24.66 | 24.94 | 11,894 | +0.41(+1.68%) |
Jun 20, 2011 | 24.55 | 24.57 | 24.51 | 24.53 | 39,919 | -0.23(-0.91%) |
Jun 17, 2011 | 25.02 | 25.09 | 24.68 | 24.76 | 30,507 | -0.10(-0.40%) |
Jun 16, 2011 | 24.81 | 25.06 | 24.63 | 24.86 | 47,170 | -0.12(-0.49%) |
Jun 15, 2011 | 25.24 | 25.27 | 24.91 | 24.98 | 59,373 | -0.46(-1.80%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.41 | 25.44 | 43,782 | +0.21(+0.85%) |
Jun 13, 2011 | 25.30 | 25.35 | 25.14 | 25.22 | 68,070 | -0.19(-0.73%) |
Jun 10, 2011 | 25.85 | 25.85 | 25.41 | 25.41 | 41,014 | -0.55(-2.10%) |
Jun 09, 2011 | 25.53 | 25.99 | 25.53 | 25.95 | 70,520 | +0.48(+1.87%) |
Jun 08, 2011 | 25.51 | 25.72 | 25.48 | 25.48 | 41,052 | -0.13(-0.50%) |
Jun 07, 2011 | 25.40 | 25.70 | 25.40 | 25.60 | 64,102 | +0.76(+3.06%) |
Jun 06, 2011 | 25.04 | 25.20 | 24.80 | 24.84 | 40,198 | -0.28(-1.11%) |