Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.20 | 22.20 | 21.86 | 22.11 | 209,308 | +0.14(+0.65%) |
Mar 29, 2012 | 22.17 | 22.19 | 21.86 | 21.97 | 224,971 | -0.40(-1.78%) |
Mar 28, 2012 | 22.17 | 22.37 | 22.01 | 22.37 | 214,083 | +0.25(+1.11%) |
Mar 27, 2012 | 22.11 | 22.25 | 21.88 | 22.12 | 219,344 | +0.02(+0.09%) |
Mar 26, 2012 | 21.78 | 22.12 | 21.70 | 22.10 | 341,629 | +0.51(+2.37%) |
Mar 23, 2012 | 21.49 | 21.62 | 21.27 | 21.59 | 110,867 | +0.09(+0.44%) |
Mar 22, 2012 | 21.24 | 21.51 | 21.08 | 21.50 | 118,902 | +0.07(+0.31%) |
Mar 21, 2012 | 21.67 | 21.67 | 21.34 | 21.43 | 231,733 | -0.17(-0.79%) |
Mar 20, 2012 | 21.47 | 21.78 | 21.44 | 21.60 | 137,823 | -0.03(-0.13%) |
Mar 19, 2012 | 20.94 | 21.71 | 20.53 | 21.63 | 209,111 | +0.71(+3.40%) |
Mar 16, 2012 | 21.52 | 21.52 | 20.66 | 20.92 | 541,045 | -0.50(-2.34%) |
Mar 15, 2012 | 21.35 | 21.62 | 21.05 | 21.42 | 173,742 | +0.01(+0.07%) |
Mar 14, 2012 | 21.58 | 21.72 | 21.26 | 21.41 | 215,693 | -0.10(-0.46%) |
Mar 13, 2012 | 21.16 | 21.53 | 20.99 | 21.51 | 144,568 | +0.45(+2.16%) |
Mar 12, 2012 | 21.58 | 21.65 | 20.95 | 21.05 | 127,009 | -0.44(-2.03%) |
Mar 09, 2012 | 21.60 | 21.82 | 21.22 | 21.49 | 269,384 | -0.11(-0.53%) |
Mar 08, 2012 | 21.30 | 21.70 | 21.10 | 21.60 | 233,892 | +0.44(+2.06%) |
Mar 07, 2012 | 20.88 | 21.18 | 20.72 | 21.16 | 183,418 | +0.30(+1.45%) |
Mar 06, 2012 | 21.07 | 21.22 | 20.63 | 20.86 | 157,115 | -0.49(-2.31%) |
Mar 05, 2012 | 21.16 | 21.40 | 20.98 | 21.35 | 158,583 | +0.14(+0.67%) |
Mar 02, 2012 | 21.45 | 21.59 | 20.93 | 21.21 | 303,058 | -0.21(-0.97%) |
Mar 01, 2012 | 21.30 | 21.53 | 21.05 | 21.42 | 236,312 | +0.14(+0.67%) |
Feb 29, 2012 | 21.34 | 21.54 | 21.03 | 21.28 | 308,253 | -0.04(-0.18%) |
Feb 28, 2012 | 21.31 | 21.51 | 21.21 | 21.32 | 370,371 | -0.01(-0.04%) |
Feb 27, 2012 | 21.23 | 21.50 | 20.98 | 21.33 | 135,232 | -0.14(-0.66%) |
Feb 24, 2012 | 21.50 | 21.69 | 21.34 | 21.47 | 203,012 | +0.03(+0.13%) |
Feb 23, 2012 | 21.21 | 21.52 | 21.13 | 21.44 | 172,840 | +0.27(+1.25%) |
Feb 22, 2012 | 21.02 | 21.18 | 20.82 | 21.17 | 416,585 | +0.15(+0.72%) |
Feb 21, 2012 | 21.03 | 21.12 | 20.75 | 21.02 | 298,753 | -0.01(-0.04%) |
Feb 17, 2012 | 21.05 | 21.25 | 20.69 | 21.03 | 265,428 | +0.04(+0.18%) |
Feb 16, 2012 | 20.52 | 21.02 | 20.44 | 20.99 | 305,287 | +0.44(+2.12%) |
Feb 15, 2012 | 20.64 | 20.64 | 20.26 | 20.56 | 200,317 | +0.02(+0.09%) |
Feb 14, 2012 | 20.50 | 20.58 | 20.22 | 20.54 | 206,830 | -0.01(-0.05%) |
Feb 13, 2012 | 20.02 | 20.55 | 19.80 | 20.55 | 390,645 | +0.69(+3.48%) |
Feb 10, 2012 | 20.08 | 20.15 | 19.80 | 19.86 | 227,234 | -0.42(-2.05%) |
Feb 09, 2012 | 20.59 | 20.86 | 20.27 | 20.27 | 245,712 | -0.34(-1.65%) |
Feb 08, 2012 | 20.15 | 20.67 | 20.14 | 20.62 | 489,419 | +0.49(+2.45%) |
Feb 07, 2012 | 19.84 | 20.55 | 18.76 | 20.12 | 654,413 | +0.31(+1.58%) |
Feb 06, 2012 | 19.73 | 20.01 | 19.41 | 19.81 | 264,342 | +0.03(+0.14%) |
Feb 03, 2012 | 19.09 | 19.91 | 19.09 | 19.78 | 285,227 | +1.08(+5.77%) |
Feb 02, 2012 | 18.75 | 18.92 | 18.60 | 18.70 | 579,592 | -0.05(-0.25%) |
Feb 01, 2012 | 18.75 | 18.92 | 18.67 | 18.75 | 543,431 | +0.09(+0.51%) |
Jan 31, 2012 | 18.87 | 18.88 | 18.63 | 18.66 | 383,938 | -0.12(-0.66%) |
Jan 30, 2012 | 18.76 | 18.84 | 18.76 | 18.78 | 360,134 | -0.10(-0.55%) |
Jan 27, 2012 | 18.76 | 18.94 | 18.68 | 18.88 | 206,609 | +0.00(+0.00%) |
Jan 26, 2012 | 18.97 | 19.10 | 18.51 | 18.88 | 348,702 | -0.01(-0.05%) |
Jan 25, 2012 | 18.91 | 19.42 | 18.70 | 18.89 | 516,017 | +0.03(+0.15%) |
Jan 24, 2012 | 18.62 | 18.96 | 18.62 | 18.86 | 164,444 | +0.14(+0.76%) |
Jan 23, 2012 | 18.81 | 18.92 | 18.61 | 18.72 | 87,172 | -0.07(-0.35%) |
Jan 20, 2012 | 18.68 | 18.93 | 18.47 | 18.79 | 163,750 | +0.09(+0.51%) |
Jan 19, 2012 | 18.80 | 19.11 | 18.67 | 18.69 | 205,577 | -0.08(-0.40%) |
Jan 18, 2012 | 18.95 | 19.11 | 18.66 | 18.77 | 349,191 | -0.61(-3.13%) |
Jan 17, 2012 | 19.72 | 19.84 | 19.35 | 19.38 | 148,450 | -0.16(-0.82%) |
Jan 13, 2012 | 19.13 | 19.61 | 19.13 | 19.54 | 110,459 | +0.15(+0.78%) |
Jan 12, 2012 | 19.22 | 19.41 | 18.92 | 19.38 | 138,604 | +0.32(+1.69%) |
Jan 11, 2012 | 19.17 | 19.19 | 18.88 | 19.06 | 256,407 | -0.16(-0.84%) |
Jan 10, 2012 | 18.92 | 19.38 | 18.92 | 19.22 | 339,534 | +0.53(+2.84%) |
Jan 09, 2012 | 19.56 | 19.61 | 18.64 | 18.69 | 635,449 | -0.82(-4.22%) |
Jan 06, 2012 | 19.30 | 19.95 | 19.09 | 19.52 | 659,233 | -0.24(-1.20%) |
Jan 05, 2012 | 19.47 | 19.89 | 19.39 | 19.75 | 174,981 | +0.11(+0.58%) |
Jan 04, 2012 | 19.48 | 19.92 | 19.28 | 19.64 | 926,604 | -0.46(-2.31%) |
Dec 30, 2011 | 20.35 | 20.42 | 20.08 | 20.10 | 98,529 | -0.25(-1.21%) |
Dec 29, 2011 | 20.16 | 20.47 | 20.16 | 20.35 | 117,957 | +0.27(+1.37%) |
Dec 28, 2011 | 20.21 | 20.44 | 20.01 | 20.08 | 88,952 | -0.19(-0.93%) |
Dec 27, 2011 | 20.14 | 20.34 | 20.07 | 20.27 | 168,810 | +0.01(+0.05%) |
Dec 23, 2011 | 20.51 | 20.51 | 19.81 | 20.26 | 103,311 | -0.27(-1.29%) |
Dec 21, 2011 | 20.39 | 20.64 | 20.02 | 20.52 | 77,678 | +0.16(+0.79%) |
Dec 20, 2011 | 20.11 | 20.49 | 20.00 | 20.36 | 196,816 | +0.73(+3.71%) |
Dec 19, 2011 | 19.73 | 20.21 | 19.52 | 19.63 | 122,323 | +0.02(+0.10%) |
Dec 16, 2011 | 19.52 | 19.90 | 19.36 | 19.61 | 248,478 | +0.18(+0.93%) |
Dec 15, 2011 | 19.34 | 19.49 | 19.10 | 19.43 | 135,575 | +0.35(+1.84%) |
Dec 14, 2011 | 18.96 | 19.23 | 18.91 | 19.08 | 183,357 | -0.08(-0.40%) |
Dec 13, 2011 | 18.95 | 19.41 | 18.95 | 19.16 | 308,256 | +0.31(+1.66%) |
Dec 12, 2011 | 18.58 | 18.85 | 18.45 | 18.84 | 116,148 | +0.02(+0.10%) |
Dec 09, 2011 | 18.73 | 19.15 | 18.66 | 18.83 | 239,354 | +0.12(+0.66%) |
Dec 08, 2011 | 19.23 | 19.36 | 18.66 | 18.70 | 181,668 | -0.76(-3.89%) |
Dec 07, 2011 | 19.85 | 20.02 | 19.23 | 19.46 | 109,150 | -0.50(-2.51%) |
Dec 06, 2011 | 20.22 | 20.24 | 19.85 | 19.96 | 126,482 | -0.28(-1.40%) |
Dec 05, 2011 | 19.88 | 20.45 | 19.55 | 20.25 | 286,914 | +0.69(+3.54%) |
Dec 02, 2011 | 19.33 | 19.71 | 19.07 | 19.55 | 157,715 | +0.46(+2.43%) |
Dec 01, 2011 | 19.65 | 19.67 | 19.07 | 19.09 | 170,869 | -0.57(-2.89%) |
Nov 30, 2011 | 19.20 | 19.72 | 19.20 | 19.66 | 346,850 | +1.26(+6.85%) |
Nov 29, 2011 | 18.35 | 18.53 | 18.21 | 18.40 | 177,586 | +0.11(+0.62%) |
Nov 28, 2011 | 18.16 | 18.61 | 18.13 | 18.29 | 158,296 | +0.81(+4.66%) |
Nov 25, 2011 | 17.80 | 17.93 | 17.47 | 17.47 | 70,055 | -0.46(-2.59%) |
Nov 23, 2011 | 18.50 | 18.62 | 17.91 | 17.94 | 130,277 | -0.74(-3.96%) |
Nov 22, 2011 | 18.66 | 19.02 | 18.51 | 18.67 | 134,985 | +0.00(+0.00%) |
Nov 21, 2011 | 18.86 | 18.93 | 18.54 | 18.67 | 226,936 | -0.62(-3.19%) |
Nov 18, 2011 | 19.09 | 19.44 | 19.02 | 19.29 | 184,317 | +0.15(+0.79%) |
Nov 17, 2011 | 19.37 | 19.47 | 18.96 | 19.14 | 138,978 | -0.25(-1.27%) |
Nov 16, 2011 | 19.65 | 19.98 | 19.33 | 19.38 | 336,380 | -0.38(-1.92%) |
Nov 15, 2011 | 19.33 | 19.89 | 19.32 | 19.76 | 149,430 | +0.33(+1.71%) |
Nov 14, 2011 | 19.41 | 19.54 | 19.27 | 19.43 | 219,804 | +0.02(+0.10%) |
Nov 11, 2011 | 19.21 | 19.55 | 19.03 | 19.41 | 201,719 | +0.43(+2.24%) |
Nov 10, 2011 | 19.17 | 19.29 | 18.72 | 18.99 | 205,309 | +0.08(+0.40%) |
Nov 09, 2011 | 19.08 | 19.31 | 18.89 | 18.91 | 354,359 | -0.74(-3.76%) |
Nov 08, 2011 | 19.23 | 19.68 | 18.84 | 19.65 | 315,813 | +0.49(+2.57%) |
Nov 07, 2011 | 18.96 | 19.18 | 18.47 | 19.16 | 185,286 | +0.13(+0.70%) |
Nov 04, 2011 | 19.54 | 19.71 | 18.95 | 19.02 | 273,656 | -0.77(-3.88%) |
Nov 03, 2011 | 19.60 | 19.91 | 19.03 | 19.79 | 188,311 | +0.54(+2.80%) |
Nov 02, 2011 | 19.12 | 20.97 | 18.94 | 19.25 | 617,827 | -0.56(-2.82%) |
Nov 01, 2011 | 19.95 | 21.00 | 19.68 | 19.81 | 375,273 | -0.98(-4.74%) |
Oct 31, 2011 | 20.76 | 20.93 | 20.58 | 20.80 | 351,820 | -0.39(-1.83%) |
Oct 28, 2011 | 21.52 | 22.14 | 21.16 | 21.18 | 218,921 | -0.40(-1.84%) |
Oct 27, 2011 | 21.53 | 21.78 | 21.31 | 21.58 | 355,992 | +0.77(+3.69%) |
Oct 26, 2011 | 21.04 | 21.12 | 20.38 | 20.81 | 195,004 | +0.05(+0.23%) |
Oct 25, 2011 | 20.68 | 21.21 | 20.67 | 20.77 | 191,418 | -0.15(-0.72%) |
Oct 24, 2011 | 20.63 | 21.04 | 20.50 | 20.92 | 392,414 | +0.30(+1.47%) |
Oct 21, 2011 | 20.63 | 20.82 | 20.23 | 20.62 | 244,311 | +0.30(+1.49%) |
Oct 20, 2011 | 20.45 | 20.69 | 20.00 | 20.31 | 199,182 | -0.07(-0.33%) |
Oct 19, 2011 | 20.78 | 21.06 | 20.23 | 20.38 | 287,017 | -0.35(-1.69%) |
Oct 18, 2011 | 20.65 | 21.11 | 20.27 | 20.73 | 382,361 | +0.28(+1.39%) |
Oct 17, 2011 | 21.01 | 21.09 | 20.34 | 20.45 | 222,887 | -0.84(-3.96%) |
Oct 14, 2011 | 21.20 | 21.31 | 20.79 | 21.29 | 122,493 | +0.37(+1.77%) |
Oct 13, 2011 | 20.74 | 21.06 | 20.37 | 20.92 | 106,373 | +0.03(+0.14%) |
Oct 12, 2011 | 21.08 | 21.19 | 20.75 | 20.89 | 207,715 | +0.00(+0.00%) |
Oct 11, 2011 | 20.44 | 21.02 | 20.21 | 20.89 | 172,895 | +0.29(+1.43%) |
Oct 10, 2011 | 19.92 | 20.64 | 19.50 | 20.60 | 246,108 | +1.07(+5.48%) |
Oct 07, 2011 | 20.66 | 20.84 | 19.09 | 19.53 | 862,414 | -1.72(-8.11%) |
Oct 06, 2011 | 20.84 | 21.31 | 20.45 | 21.25 | 306,032 | +0.31(+1.49%) |
Oct 05, 2011 | 20.50 | 21.08 | 20.30 | 20.94 | 299,158 | +0.43(+2.08%) |
Oct 04, 2011 | 19.77 | 20.60 | 19.27 | 20.51 | 617,191 | +0.62(+3.14%) |
Oct 03, 2011 | 20.65 | 21.06 | 19.84 | 19.89 | 487,359 | -1.11(-5.28%) |
Sep 30, 2011 | 21.06 | 21.55 | 20.98 | 20.99 | 290,715 | -0.45(-2.08%) |
Sep 29, 2011 | 21.32 | 21.62 | 20.85 | 21.44 | 501,270 | +0.59(+2.82%) |
Sep 28, 2011 | 20.82 | 21.45 | 20.49 | 20.85 | 438,557 | +0.09(+0.41%) |
Sep 27, 2011 | 20.72 | 21.33 | 20.48 | 20.77 | 218,954 | +0.56(+2.76%) |
Sep 26, 2011 | 19.97 | 20.32 | 19.63 | 20.21 | 229,502 | +0.44(+2.20%) |
Sep 23, 2011 | 19.03 | 19.99 | 19.03 | 19.77 | 239,751 | +0.75(+3.93%) |
Sep 22, 2011 | 18.63 | 19.52 | 18.53 | 19.02 | 198,707 | -0.45(-2.29%) |
Sep 21, 2011 | 20.43 | 20.72 | 19.41 | 19.47 | 128,095 | -1.04(-5.08%) |
Sep 20, 2011 | 20.72 | 21.34 | 20.46 | 20.51 | 126,872 | -0.14(-0.69%) |
Sep 19, 2011 | 20.66 | 21.16 | 20.28 | 20.65 | 172,591 | -0.52(-2.46%) |
Sep 16, 2011 | 21.19 | 21.38 | 20.77 | 21.17 | 209,035 | +0.10(+0.49%) |
Sep 15, 2011 | 20.87 | 21.18 | 20.22 | 21.07 | 301,020 | +0.42(+2.02%) |
Sep 14, 2011 | 20.27 | 21.07 | 20.10 | 20.65 | 146,321 | +0.31(+1.54%) |
Sep 13, 2011 | 19.90 | 20.42 | 19.60 | 20.34 | 103,076 | +0.55(+2.77%) |
Sep 12, 2011 | 19.59 | 20.09 | 19.17 | 19.79 | 170,025 | -0.08(-0.38%) |
Sep 09, 2011 | 20.52 | 20.60 | 19.62 | 19.87 | 223,661 | -0.90(-4.33%) |
Sep 08, 2011 | 21.61 | 21.88 | 20.44 | 20.77 | 239,697 | -1.00(-4.61%) |
Sep 07, 2011 | 21.29 | 22.14 | 21.26 | 21.77 | 349,701 | +0.94(+4.50%) |
Sep 06, 2011 | 19.77 | 20.89 | 19.73 | 20.83 | 232,062 | +0.36(+1.76%) |
Sep 02, 2011 | 20.76 | 21.34 | 20.15 | 20.47 | 200,968 | -0.89(-4.17%) |
Sep 01, 2011 | 21.78 | 22.28 | 21.22 | 21.36 | 243,554 | -0.45(-2.04%) |
Aug 31, 2011 | 21.92 | 22.12 | 21.64 | 21.81 | 295,717 | -0.03(-0.13%) |
Aug 30, 2011 | 21.70 | 22.23 | 21.58 | 21.84 | 472,924 | -0.07(-0.30%) |
Aug 29, 2011 | 21.31 | 21.92 | 20.86 | 21.90 | 440,443 | +0.72(+3.40%) |
Aug 26, 2011 | 19.18 | 21.19 | 18.91 | 21.18 | 487,948 | +1.78(+9.18%) |
Aug 25, 2011 | 20.17 | 20.27 | 19.11 | 19.40 | 187,026 | -0.59(-2.94%) |
Aug 24, 2011 | 19.38 | 20.06 | 19.17 | 19.99 | 271,228 | +0.53(+2.73%) |
Aug 23, 2011 | 18.13 | 19.47 | 17.96 | 19.46 | 360,853 | +1.36(+7.54%) |
Aug 22, 2011 | 19.35 | 19.59 | 18.03 | 18.10 | 280,841 | -0.74(-3.92%) |
Aug 19, 2011 | 18.67 | 19.32 | 18.66 | 18.84 | 222,938 | -0.35(-1.80%) |
Aug 18, 2011 | 20.38 | 20.54 | 18.65 | 19.18 | 597,897 | -1.72(-8.22%) |
Aug 17, 2011 | 21.18 | 21.76 | 20.72 | 20.90 | 287,164 | -0.19(-0.90%) |
Aug 16, 2011 | 20.83 | 21.40 | 20.65 | 21.09 | 289,208 | +0.14(+0.68%) |
Aug 15, 2011 | 21.07 | 21.40 | 20.23 | 20.95 | 256,223 | +0.08(+0.36%) |
Aug 12, 2011 | 20.02 | 21.13 | 19.37 | 20.87 | 633,881 | +0.98(+4.95%) |
Aug 11, 2011 | 19.68 | 20.45 | 19.00 | 19.89 | 663,592 | +0.37(+1.89%) |
Aug 10, 2011 | 22.55 | 23.14 | 19.51 | 19.52 | 1,060,791 | -3.80(-16.29%) |
Aug 09, 2011 | 21.75 | 23.39 | 17.53 | 23.31 | 2,275,829 | +5.80(+33.08%) |
Aug 08, 2011 | 18.00 | 18.56 | 17.36 | 17.52 | 777,937 | -1.12(-6.00%) |
Aug 05, 2011 | 18.70 | 18.86 | 17.49 | 18.64 | 517,552 | +0.10(+0.56%) |
Aug 04, 2011 | 19.28 | 19.63 | 18.48 | 18.53 | 239,163 | -1.00(-5.14%) |
Aug 03, 2011 | 19.58 | 19.88 | 18.78 | 19.54 | 184,050 | +0.02(+0.10%) |
Aug 02, 2011 | 19.44 | 19.91 | 19.41 | 19.52 | 187,329 | -0.05(-0.24%) |
Aug 01, 2011 | 19.53 | 19.61 | 19.19 | 19.56 | 188,350 | +0.29(+1.52%) |
Jul 29, 2011 | 19.04 | 19.53 | 18.81 | 19.27 | 135,008 | +0.00(+0.00%) |
Jul 28, 2011 | 19.14 | 19.51 | 19.14 | 19.27 | 87,598 | +0.19(+0.99%) |
Jul 27, 2011 | 19.56 | 19.75 | 18.82 | 19.08 | 312,828 | -0.68(-3.45%) |
Jul 26, 2011 | 19.57 | 19.79 | 19.20 | 19.76 | 226,801 | -0.02(-0.10%) |
Jul 25, 2011 | 19.91 | 20.11 | 19.76 | 19.78 | 87,608 | -0.35(-1.74%) |
Jul 22, 2011 | 20.33 | 20.49 | 19.94 | 20.13 | 160,031 | -0.32(-1.57%) |
Jul 21, 2011 | 19.94 | 20.45 | 19.81 | 20.45 | 126,905 | +0.61(+3.05%) |
Jul 20, 2011 | 19.73 | 19.99 | 19.65 | 19.85 | 91,959 | +0.15(+0.77%) |
Jul 19, 2011 | 19.54 | 19.74 | 19.53 | 19.70 | 79,658 | +0.37(+1.91%) |
Jul 18, 2011 | 19.46 | 19.59 | 19.07 | 19.33 | 115,782 | -0.26(-1.31%) |
Jul 15, 2011 | 19.62 | 19.70 | 19.46 | 19.58 | 130,591 | +0.01(+0.05%) |
Jul 14, 2011 | 19.72 | 20.18 | 19.41 | 19.57 | 133,740 | -0.41(-2.04%) |
Jul 13, 2011 | 19.86 | 20.05 | 19.73 | 19.98 | 126,492 | +0.44(+2.23%) |
Jul 12, 2011 | 19.53 | 19.93 | 19.46 | 19.55 | 86,225 | -0.03(-0.15%) |
Jul 11, 2011 | 19.74 | 20.09 | 19.34 | 19.57 | 91,268 | -0.47(-2.36%) |
Jul 08, 2011 | 19.89 | 20.21 | 19.89 | 20.05 | 102,931 | -0.09(-0.47%) |
Jul 07, 2011 | 20.15 | 20.27 | 19.73 | 20.14 | 257,762 | +0.10(+0.52%) |
Jul 06, 2011 | 19.73 | 20.09 | 19.73 | 20.04 | 208,414 | +0.25(+1.24%) |
Jul 05, 2011 | 19.81 | 20.06 | 19.60 | 19.79 | 108,886 | -0.08(-0.38%) |
Jul 01, 2011 | 19.81 | 20.18 | 19.73 | 19.87 | 196,424 | +0.08(+0.38%) |
Jun 30, 2011 | 19.73 | 19.91 | 19.61 | 19.79 | 154,836 | +0.14(+0.72%) |
Jun 29, 2011 | 19.95 | 19.95 | 18.98 | 19.65 | 176,882 | -0.16(-0.81%) |
Jun 28, 2011 | 19.92 | 19.92 | 19.57 | 19.81 | 172,078 | -0.11(-0.57%) |
Jun 27, 2011 | 19.31 | 19.93 | 19.13 | 19.92 | 284,506 | +0.69(+3.59%) |
Jun 24, 2011 | 19.12 | 19.41 | 18.98 | 19.23 | 263,105 | +0.18(+0.94%) |
Jun 23, 2011 | 18.22 | 19.15 | 17.68 | 19.05 | 256,857 | +0.60(+3.23%) |
Jun 22, 2011 | 19.92 | 20.01 | 18.27 | 18.46 | 567,599 | -0.14(-0.76%) |
Jun 21, 2011 | 18.32 | 18.61 | 18.07 | 18.60 | 99,653 | +0.42(+2.29%) |
Jun 20, 2011 | 18.19 | 18.30 | 17.74 | 18.18 | 85,489 | +0.41(+2.29%) |
Jun 17, 2011 | 18.48 | 18.74 | 17.76 | 17.77 | 369,218 | -0.62(-3.35%) |
Jun 16, 2011 | 18.04 | 18.39 | 17.89 | 18.39 | 171,479 | +0.40(+2.21%) |
Jun 15, 2011 | 18.02 | 18.32 | 17.90 | 17.99 | 113,090 | -0.27(-1.45%) |
Jun 14, 2011 | 18.04 | 18.29 | 17.98 | 18.26 | 116,528 | +0.34(+1.90%) |
Jun 13, 2011 | 17.92 | 18.05 | 17.60 | 17.92 | 100,841 | +0.07(+0.37%) |
Jun 10, 2011 | 18.33 | 18.34 | 17.83 | 17.85 | 153,613 | -0.65(-3.53%) |
Jun 09, 2011 | 18.50 | 18.62 | 18.30 | 18.50 | 110,895 | +0.05(+0.26%) |
Jun 08, 2011 | 18.70 | 18.83 | 18.30 | 18.46 | 175,369 | -0.35(-1.86%) |
Jun 07, 2011 | 18.85 | 19.15 | 18.71 | 18.81 | 123,932 | +0.02(+0.10%) |
Jun 06, 2011 | 19.07 | 19.08 | 18.75 | 18.79 | 145,911 | -0.10(-0.55%) |
Jun 03, 2011 | 19.05 | 19.31 | 18.78 | 18.89 | 120,828 | +0.89(+4.95%) |
May 24, 2011 | 18.84 | 18.90 | 17.99 | 18.00 | 185,115 | -0.80(-4.28%) |
May 23, 2011 | 18.89 | 19.10 | 18.78 | 18.81 | 117,554 | -0.45(-2.31%) |
May 20, 2011 | 19.06 | 19.42 | 18.91 | 19.25 | 114,813 | +0.05(+0.27%) |
May 19, 2011 | 19.32 | 19.39 | 18.84 | 19.20 | 80,917 | +0.05(+0.27%) |
May 18, 2011 | 19.05 | 19.20 | 18.85 | 19.15 | 91,718 | +0.19(+1.00%) |
May 17, 2011 | 19.23 | 19.34 | 18.86 | 18.96 | 165,301 | -0.35(-1.81%) |
May 16, 2011 | 19.52 | 19.79 | 19.30 | 19.31 | 137,945 | -0.31(-1.59%) |
May 13, 2011 | 18.94 | 19.73 | 18.87 | 19.62 | 208,219 | +0.68(+3.60%) |
May 12, 2011 | 19.48 | 19.82 | 18.66 | 18.94 | 406,007 | -0.71(-3.61%) |
May 11, 2011 | 19.91 | 20.73 | 19.43 | 19.65 | 266,164 | -0.24(-1.19%) |
May 10, 2011 | 19.18 | 20.07 | 18.86 | 19.89 | 227,325 | +1.09(+5.79%) |
May 09, 2011 | 17.66 | 19.12 | 17.60 | 18.80 | 274,503 | +1.09(+6.15%) |
May 06, 2011 | 17.81 | 18.02 | 17.65 | 17.71 | 93,030 | +0.06(+0.32%) |
May 05, 2011 | 18.36 | 18.46 | 17.48 | 17.65 | 169,594 | -0.79(-4.26%) |
May 04, 2011 | 18.16 | 18.65 | 18.07 | 18.44 | 149,088 | +0.24(+1.30%) |
May 03, 2011 | 18.38 | 18.50 | 18.03 | 18.20 | 87,868 | -0.21(-1.13%) |
May 02, 2011 | 18.52 | 18.76 | 18.29 | 18.41 | 67,449 | +0.05(+0.26%) |
Apr 29, 2011 | 18.58 | 18.58 | 18.28 | 18.36 | 84,561 | -0.15(-0.82%) |
Apr 28, 2011 | 18.28 | 18.52 | 18.25 | 18.51 | 49,242 | +0.15(+0.83%) |
Apr 27, 2011 | 18.13 | 18.37 | 17.83 | 18.36 | 87,251 | +0.22(+1.20%) |
Apr 26, 2011 | 17.84 | 18.33 | 17.68 | 18.14 | 102,462 | +0.39(+2.19%) |
Apr 25, 2011 | 17.90 | 17.92 | 17.64 | 17.76 | 42,995 | -0.23(-1.26%) |
Apr 21, 2011 | 18.18 | 18.18 | 17.77 | 17.98 | 63,312 | -0.09(-0.47%) |
Apr 20, 2011 | 17.96 | 18.07 | 17.78 | 18.07 | 111,864 | +0.37(+2.09%) |
Apr 19, 2011 | 17.89 | 18.05 | 17.56 | 17.70 | 256,338 | -0.09(-0.48%) |
Apr 18, 2011 | 18.25 | 18.25 | 17.49 | 17.78 | 227,609 | -0.62(-3.35%) |
Apr 15, 2011 | 18.15 | 18.43 | 18.03 | 18.40 | 110,913 | +0.17(+0.93%) |
Apr 14, 2011 | 17.78 | 18.25 | 17.77 | 18.23 | 124,250 | +0.25(+1.37%) |
Apr 13, 2011 | 18.41 | 18.45 | 17.81 | 17.98 | 135,418 | -0.40(-2.16%) |
Apr 12, 2011 | 18.47 | 18.73 | 18.35 | 18.38 | 51,974 | -0.26(-1.37%) |
Apr 11, 2011 | 18.53 | 18.85 | 18.53 | 18.64 | 119,950 | +0.07(+0.36%) |
Apr 08, 2011 | 18.84 | 18.84 | 18.46 | 18.57 | 81,639 | -0.14(-0.76%) |
Apr 07, 2011 | 18.87 | 19.11 | 18.48 | 18.71 | 190,854 | -0.17(-0.90%) |
Apr 06, 2011 | 18.14 | 18.91 | 18.13 | 18.88 | 250,282 | +0.85(+4.73%) |
Apr 05, 2011 | 17.84 | 18.13 | 17.84 | 18.03 | 74,657 | +0.12(+0.69%) |
Apr 04, 2011 | 17.61 | 17.92 | 17.61 | 17.91 | 171,724 | +0.29(+1.67%) |