Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.26 | 20.45 | 20.21 | 20.39 | 1,361,215 | +0.19(+0.93%) |
Feb 28, 2012 | 20.35 | 20.37 | 20.09 | 20.20 | 1,008,958 | -0.07(-0.37%) |
Feb 27, 2012 | 20.42 | 20.45 | 20.24 | 20.28 | 1,231,524 | -0.20(-0.97%) |
Feb 24, 2012 | 20.37 | 20.56 | 20.29 | 20.47 | 1,372,052 | +0.14(+0.68%) |
Feb 23, 2012 | 20.13 | 20.34 | 20.07 | 20.34 | 1,033,677 | +0.28(+1.40%) |
Feb 22, 2012 | 20.12 | 20.20 | 19.96 | 20.06 | 1,188,688 | -0.07(-0.33%) |
Feb 21, 2012 | 20.21 | 20.33 | 20.01 | 20.12 | 1,212,866 | -0.13(-0.63%) |
Feb 17, 2012 | 20.27 | 20.33 | 20.05 | 20.25 | 1,082,031 | +0.06(+0.27%) |
Feb 16, 2012 | 20.10 | 20.39 | 20.10 | 20.19 | 1,198,838 | +0.09(+0.47%) |
Feb 15, 2012 | 20.26 | 20.28 | 20.00 | 20.10 | 1,058,113 | -0.05(-0.25%) |
Feb 14, 2012 | 20.32 | 20.32 | 20.07 | 20.15 | 997,901 | -0.19(-0.95%) |
Feb 13, 2012 | 20.43 | 20.50 | 20.27 | 20.34 | 1,072,965 | -0.01(-0.03%) |
Feb 10, 2012 | 20.26 | 20.47 | 20.23 | 20.35 | 979,258 | -0.10(-0.48%) |
Feb 09, 2012 | 20.60 | 20.72 | 20.32 | 20.45 | 1,331,932 | -0.12(-0.59%) |
Feb 08, 2012 | 20.50 | 20.64 | 20.43 | 20.57 | 1,036,100 | +0.04(+0.21%) |
Feb 07, 2012 | 20.39 | 20.59 | 20.37 | 20.52 | 973,440 | +0.09(+0.46%) |
Feb 06, 2012 | 20.47 | 20.54 | 20.31 | 20.43 | 862,325 | -0.10(-0.51%) |
Feb 03, 2012 | 20.51 | 20.56 | 20.34 | 20.54 | 1,172,430 | +0.17(+0.81%) |
Feb 02, 2012 | 20.29 | 20.40 | 20.20 | 20.37 | 1,000,019 | +0.09(+0.43%) |
Feb 01, 2012 | 20.12 | 20.32 | 20.10 | 20.28 | 1,422,514 | +0.24(+1.21%) |
Jan 31, 2012 | 20.11 | 20.18 | 19.95 | 20.04 | 1,289,221 | +0.03(+0.17%) |
Jan 30, 2012 | 19.99 | 20.07 | 19.86 | 20.01 | 1,455,164 | -0.07(-0.34%) |
Jan 27, 2012 | 20.02 | 20.11 | 19.95 | 20.08 | 1,019,827 | +0.04(+0.22%) |
Jan 26, 2012 | 20.00 | 20.07 | 19.91 | 20.03 | 1,092,028 | +0.13(+0.63%) |
Jan 25, 2012 | 19.69 | 19.92 | 19.63 | 19.91 | 1,148,041 | +0.22(+1.11%) |
Jan 24, 2012 | 19.52 | 19.72 | 19.49 | 19.69 | 1,073,950 | +0.12(+0.59%) |
Jan 23, 2012 | 19.55 | 19.70 | 19.54 | 19.57 | 1,432,284 | +0.04(+0.22%) |
Jan 20, 2012 | 19.51 | 19.55 | 19.38 | 19.53 | 1,861,029 | -0.10(-0.50%) |
Jan 19, 2012 | 19.64 | 19.78 | 19.53 | 19.63 | 2,381,409 | -0.05(-0.25%) |
Jan 18, 2012 | 19.67 | 19.88 | 19.64 | 19.68 | 1,895,446 | +0.03(+0.17%) |
Jan 17, 2012 | 19.69 | 19.76 | 19.58 | 19.64 | 1,569,333 | +0.08(+0.42%) |
Jan 13, 2012 | 19.34 | 19.56 | 19.27 | 19.56 | 1,178,637 | +0.15(+0.76%) |
Jan 12, 2012 | 19.55 | 19.55 | 19.31 | 19.41 | 985,838 | -0.04(-0.23%) |
Jan 11, 2012 | 19.37 | 19.58 | 19.31 | 19.46 | 1,436,881 | +0.09(+0.48%) |
Jan 10, 2012 | 19.28 | 19.45 | 19.25 | 19.36 | 1,069,160 | +0.16(+0.83%) |
Jan 09, 2012 | 19.19 | 19.21 | 19.06 | 19.20 | 1,132,401 | +0.13(+0.66%) |
Jan 06, 2012 | 19.20 | 19.31 | 19.03 | 19.08 | 1,369,875 | -0.05(-0.26%) |
Jan 05, 2012 | 18.92 | 19.23 | 18.86 | 19.13 | 1,269,341 | +0.20(+1.04%) |
Jan 04, 2012 | 19.00 | 19.09 | 18.92 | 18.93 | 1,591,324 | -0.24(-1.26%) |
Dec 30, 2011 | 19.33 | 19.52 | 19.17 | 19.17 | 1,021,751 | -0.16(-0.82%) |
Dec 29, 2011 | 19.26 | 19.37 | 19.24 | 19.33 | 791,768 | +0.10(+0.54%) |
Dec 28, 2011 | 19.49 | 19.49 | 19.19 | 19.23 | 962,800 | -0.21(-1.09%) |
Dec 27, 2011 | 19.25 | 19.53 | 19.14 | 19.44 | 1,123,340 | +0.19(+0.96%) |
Dec 23, 2011 | 19.23 | 19.32 | 19.13 | 19.25 | 697,539 | +0.17(+0.92%) |
Dec 21, 2011 | 18.98 | 19.10 | 18.82 | 19.08 | 1,220,548 | +0.13(+0.66%) |
Dec 20, 2011 | 18.79 | 18.97 | 18.73 | 18.95 | 1,857,154 | +0.40(+2.18%) |
Dec 19, 2011 | 18.91 | 18.98 | 18.55 | 18.55 | 1,811,004 | -0.34(-1.79%) |
Dec 16, 2011 | 18.81 | 18.88 | 18.68 | 18.88 | 4,853,555 | +0.14(+0.73%) |
Dec 15, 2011 | 18.60 | 18.78 | 18.50 | 18.75 | 1,887,517 | +0.33(+1.78%) |
Dec 14, 2011 | 18.27 | 18.58 | 18.21 | 18.42 | 1,589,129 | +0.14(+0.78%) |
Dec 13, 2011 | 18.50 | 18.60 | 18.20 | 18.28 | 1,464,456 | -0.14(-0.74%) |
Dec 12, 2011 | 18.42 | 18.52 | 18.26 | 18.42 | 1,348,272 | -0.10(-0.53%) |
Dec 09, 2011 | 18.32 | 18.56 | 18.32 | 18.51 | 1,246,004 | +0.27(+1.47%) |
Dec 08, 2011 | 18.43 | 18.46 | 18.20 | 18.25 | 1,316,474 | -0.26(-1.39%) |
Dec 07, 2011 | 18.16 | 18.54 | 18.08 | 18.50 | 1,610,765 | +0.26(+1.41%) |
Dec 06, 2011 | 18.24 | 18.32 | 18.09 | 18.25 | 931,374 | +0.02(+0.09%) |
Dec 05, 2011 | 18.37 | 18.38 | 18.11 | 18.23 | 1,018,892 | +0.07(+0.36%) |
Dec 02, 2011 | 18.35 | 18.43 | 18.10 | 18.16 | 1,448,873 | -0.07(-0.39%) |
Dec 01, 2011 | 18.38 | 18.42 | 18.14 | 18.23 | 1,370,238 | -0.26(-1.39%) |
Nov 30, 2011 | 18.35 | 18.52 | 18.14 | 18.49 | 2,431,240 | +0.45(+2.48%) |
Nov 29, 2011 | 18.11 | 18.18 | 17.99 | 18.04 | 1,044,313 | +0.01(+0.08%) |
Nov 28, 2011 | 18.14 | 18.16 | 17.81 | 18.03 | 1,408,361 | +0.36(+2.03%) |
Nov 25, 2011 | 17.65 | 17.94 | 17.65 | 17.67 | 634,686 | +0.05(+0.28%) |
Nov 23, 2011 | 17.90 | 17.99 | 17.61 | 17.62 | 1,684,076 | -0.40(-2.20%) |
Nov 22, 2011 | 18.02 | 18.14 | 17.83 | 18.02 | 1,075,195 | +0.04(+0.21%) |
Nov 21, 2011 | 18.14 | 18.17 | 17.84 | 17.98 | 1,549,344 | -0.35(-1.93%) |
Nov 18, 2011 | 18.27 | 18.33 | 18.06 | 18.33 | 1,117,023 | +0.20(+1.08%) |
Nov 17, 2011 | 18.21 | 18.45 | 18.08 | 18.14 | 2,427,111 | -0.06(-0.33%) |
Nov 16, 2011 | 18.16 | 18.50 | 18.01 | 18.20 | 2,310,121 | +0.04(+0.24%) |
Nov 15, 2011 | 18.02 | 18.21 | 17.87 | 18.16 | 1,530,270 | +0.18(+1.00%) |
Nov 14, 2011 | 18.05 | 18.11 | 17.82 | 17.98 | 1,487,046 | -0.12(-0.66%) |
Nov 11, 2011 | 17.94 | 18.14 | 17.78 | 18.10 | 1,060,857 | +0.35(+1.99%) |
Nov 10, 2011 | 18.08 | 18.08 | 17.64 | 17.74 | 1,230,985 | -0.09(-0.52%) |
Nov 09, 2011 | 18.06 | 18.20 | 17.78 | 17.83 | 2,027,907 | -0.54(-2.93%) |
Nov 08, 2011 | 18.27 | 18.42 | 17.90 | 18.37 | 1,214,734 | +0.13(+0.72%) |
Nov 07, 2011 | 18.26 | 18.39 | 17.97 | 18.24 | 1,280,148 | +0.03(+0.15%) |
Nov 04, 2011 | 18.25 | 18.30 | 17.99 | 18.21 | 1,212,648 | -0.16(-0.86%) |
Nov 03, 2011 | 18.15 | 18.37 | 17.87 | 18.37 | 2,067,552 | +0.33(+1.81%) |
Nov 02, 2011 | 18.04 | 18.19 | 17.76 | 18.05 | 1,648,569 | +0.31(+1.75%) |
Nov 01, 2011 | 17.88 | 18.18 | 17.70 | 17.74 | 2,892,149 | -0.43(-2.36%) |
Oct 31, 2011 | 18.34 | 18.46 | 18.06 | 18.17 | 2,140,297 | -0.29(-1.59%) |
Oct 28, 2011 | 18.35 | 18.48 | 18.29 | 18.46 | 1,565,211 | +0.02(+0.13%) |
Oct 27, 2011 | 18.46 | 18.46 | 18.10 | 18.43 | 2,738,670 | +0.28(+1.52%) |
Oct 26, 2011 | 18.15 | 18.22 | 17.91 | 18.16 | 1,594,632 | +0.21(+1.15%) |
Oct 25, 2011 | 18.25 | 18.33 | 17.92 | 17.95 | 1,663,935 | -0.37(-2.04%) |
Oct 24, 2011 | 18.05 | 18.37 | 17.90 | 18.33 | 1,698,508 | +0.34(+1.87%) |
Oct 21, 2011 | 17.84 | 18.01 | 17.70 | 17.99 | 1,550,953 | +0.37(+2.09%) |
Oct 20, 2011 | 17.70 | 17.77 | 17.24 | 17.62 | 1,530,739 | +0.03(+0.15%) |
Oct 19, 2011 | 17.73 | 17.91 | 17.55 | 17.60 | 1,880,755 | -0.22(-1.25%) |
Oct 18, 2011 | 17.38 | 17.87 | 17.32 | 17.82 | 2,541,024 | +0.48(+2.78%) |
Oct 17, 2011 | 17.50 | 17.57 | 17.28 | 17.34 | 2,288,448 | -0.23(-1.29%) |
Oct 14, 2011 | 17.38 | 17.59 | 17.28 | 17.56 | 2,104,057 | +0.39(+2.27%) |
Oct 13, 2011 | 16.98 | 17.35 | 16.84 | 17.17 | 2,428,136 | +0.14(+0.83%) |
Oct 12, 2011 | 16.95 | 17.25 | 16.84 | 17.03 | 2,082,415 | +0.21(+1.22%) |
Oct 11, 2011 | 17.12 | 17.24 | 16.78 | 16.83 | 3,424,561 | -0.43(-2.51%) |
Oct 10, 2011 | 16.94 | 17.27 | 16.87 | 17.26 | 1,909,753 | +0.60(+3.57%) |
Oct 07, 2011 | 17.24 | 17.30 | 16.64 | 16.66 | 2,447,859 | -0.54(-3.12%) |
Oct 06, 2011 | 17.13 | 17.21 | 16.89 | 17.20 | 2,055,481 | +0.22(+1.31%) |
Oct 05, 2011 | 17.11 | 17.15 | 16.29 | 16.98 | 2,964,515 | -0.19(-1.10%) |
Oct 04, 2011 | 16.37 | 17.21 | 16.12 | 17.17 | 3,791,859 | +0.63(+3.83%) |
Oct 03, 2011 | 17.42 | 17.51 | 16.53 | 16.53 | 3,868,905 | -0.92(-5.27%) |
Sep 30, 2011 | 17.99 | 18.05 | 17.45 | 17.45 | 4,437,575 | -0.73(-3.99%) |
Sep 29, 2011 | 18.45 | 18.45 | 17.85 | 18.18 | 2,375,143 | +0.12(+0.64%) |
Sep 28, 2011 | 18.33 | 18.35 | 18.04 | 18.06 | 4,050,245 | -0.25(-1.35%) |
Sep 27, 2011 | 18.39 | 18.39 | 18.19 | 18.31 | 3,728,972 | +0.08(+0.44%) |
Sep 26, 2011 | 18.21 | 18.27 | 17.83 | 18.23 | 2,487,267 | +0.13(+0.71%) |
Sep 23, 2011 | 17.93 | 18.13 | 17.57 | 18.10 | 1,994,702 | +0.15(+0.84%) |
Sep 22, 2011 | 17.56 | 18.17 | 17.52 | 17.95 | 3,867,962 | -0.11(-0.60%) |
Sep 21, 2011 | 18.08 | 18.29 | 17.98 | 18.06 | 10,368,040 | -0.50(-2.70%) |
Sep 20, 2011 | 18.67 | 18.80 | 18.54 | 18.56 | 1,592,217 | -0.04(-0.20%) |
Sep 19, 2011 | 18.49 | 18.75 | 18.47 | 18.60 | 1,354,484 | -0.24(-1.26%) |
Sep 16, 2011 | 18.67 | 18.84 | 18.48 | 18.83 | 1,730,758 | +0.15(+0.81%) |
Sep 15, 2011 | 18.81 | 18.81 | 18.56 | 18.68 | 1,201,764 | +0.08(+0.41%) |
Sep 14, 2011 | 18.65 | 18.80 | 18.33 | 18.61 | 1,600,348 | +0.08(+0.44%) |
Sep 13, 2011 | 18.40 | 18.60 | 18.20 | 18.53 | 1,236,911 | +0.19(+1.06%) |
Sep 12, 2011 | 17.99 | 18.35 | 17.92 | 18.33 | 1,733,572 | +0.20(+1.10%) |
Sep 09, 2011 | 18.54 | 18.66 | 18.03 | 18.13 | 2,052,818 | -0.52(-2.80%) |
Sep 08, 2011 | 18.53 | 18.77 | 18.35 | 18.66 | 1,770,531 | +0.08(+0.41%) |
Sep 07, 2011 | 18.20 | 18.59 | 17.93 | 18.58 | 1,561,159 | +0.65(+3.61%) |
Sep 06, 2011 | 17.50 | 18.04 | 17.47 | 17.93 | 1,468,433 | -0.02(-0.12%) |
Sep 02, 2011 | 17.98 | 18.28 | 17.93 | 17.96 | 1,496,931 | -0.29(-1.57%) |
Sep 01, 2011 | 18.63 | 18.65 | 18.22 | 18.24 | 1,287,120 | -0.37(-2.01%) |
Aug 31, 2011 | 18.65 | 18.74 | 18.47 | 18.62 | 1,455,920 | +0.05(+0.29%) |
Aug 30, 2011 | 18.57 | 18.68 | 18.32 | 18.56 | 992,769 | -0.03(-0.14%) |
Aug 29, 2011 | 18.26 | 18.60 | 18.24 | 18.59 | 1,307,431 | +0.53(+2.94%) |
Aug 26, 2011 | 17.82 | 18.14 | 17.48 | 18.06 | 1,032,280 | +0.17(+0.96%) |
Aug 25, 2011 | 18.36 | 18.45 | 17.66 | 17.89 | 1,621,694 | -0.38(-2.06%) |
Aug 24, 2011 | 17.86 | 18.26 | 17.82 | 18.26 | 1,336,183 | +0.39(+2.16%) |
Aug 23, 2011 | 17.39 | 17.89 | 17.23 | 17.88 | 1,626,720 | +0.54(+3.10%) |
Aug 22, 2011 | 17.53 | 17.53 | 17.02 | 17.34 | 1,541,459 | +0.14(+0.81%) |
Aug 19, 2011 | 17.03 | 17.54 | 16.93 | 17.20 | 1,725,950 | -0.14(-0.84%) |
Aug 18, 2011 | 17.15 | 17.52 | 16.91 | 17.34 | 2,890,024 | -0.28(-1.61%) |
Aug 17, 2011 | 17.66 | 17.71 | 17.44 | 17.63 | 941,523 | +0.11(+0.61%) |
Aug 16, 2011 | 17.53 | 17.61 | 17.35 | 17.52 | 1,535,274 | -0.14(-0.82%) |
Aug 15, 2011 | 17.25 | 17.68 | 17.15 | 17.67 | 1,663,723 | +0.67(+3.95%) |
Aug 12, 2011 | 17.36 | 17.48 | 16.91 | 17.00 | 1,728,808 | -0.25(-1.43%) |
Aug 11, 2011 | 16.53 | 17.51 | 16.51 | 17.24 | 3,629,234 | +0.74(+4.46%) |
Aug 10, 2011 | 16.57 | 17.08 | 16.32 | 16.51 | 4,486,577 | -0.32(-1.88%) |
Aug 09, 2011 | 15.71 | 16.88 | 15.30 | 16.82 | 5,922,271 | +1.77(+11.77%) |
Aug 08, 2011 | 15.71 | 15.85 | 14.99 | 15.05 | 5,394,983 | -1.06(-6.56%) |
Aug 05, 2011 | 16.55 | 16.57 | 15.98 | 16.11 | 4,508,865 | -0.31(-1.86%) |
Aug 04, 2011 | 16.80 | 16.90 | 16.38 | 16.42 | 3,453,052 | -0.53(-3.11%) |
Aug 03, 2011 | 16.93 | 16.99 | 16.58 | 16.94 | 2,632,873 | -0.04(-0.25%) |
Aug 02, 2011 | 17.41 | 17.41 | 16.96 | 16.98 | 2,064,014 | -0.46(-2.65%) |
Aug 01, 2011 | 18.14 | 18.21 | 17.40 | 17.45 | 2,370,510 | +0.02(+0.12%) |
Jul 29, 2011 | 17.45 | 17.53 | 17.28 | 17.42 | 1,214,249 | -0.11(-0.64%) |
Jul 28, 2011 | 17.79 | 17.83 | 17.48 | 17.54 | 1,346,723 | -0.22(-1.22%) |
Jul 27, 2011 | 18.20 | 18.21 | 17.74 | 17.75 | 1,278,790 | -0.48(-2.61%) |
Jul 26, 2011 | 18.25 | 18.32 | 18.12 | 18.23 | 735,167 | -0.01(-0.03%) |
Jul 25, 2011 | 18.32 | 18.38 | 18.20 | 18.24 | 733,536 | -0.22(-1.22%) |
Jul 22, 2011 | 18.45 | 18.50 | 18.35 | 18.46 | 585,967 | +0.06(+0.32%) |
Jul 21, 2011 | 18.38 | 18.49 | 18.33 | 18.40 | 766,735 | +0.11(+0.58%) |
Jul 20, 2011 | 18.24 | 18.37 | 18.18 | 18.29 | 1,023,173 | +0.09(+0.47%) |
Jul 19, 2011 | 18.20 | 18.25 | 18.11 | 18.21 | 1,241,721 | +0.14(+0.77%) |
Jul 18, 2011 | 18.14 | 18.17 | 17.96 | 18.07 | 852,454 | -0.13(-0.73%) |
Jul 15, 2011 | 18.12 | 18.23 | 18.02 | 18.20 | 972,392 | +0.16(+0.86%) |
Jul 14, 2011 | 18.26 | 18.29 | 18.01 | 18.05 | 1,097,129 | -0.17(-0.91%) |
Jul 13, 2011 | 18.54 | 18.55 | 18.21 | 18.21 | 1,275,379 | -0.23(-1.25%) |
Jul 12, 2011 | 18.33 | 18.61 | 18.33 | 18.44 | 1,533,651 | +0.05(+0.26%) |
Jul 11, 2011 | 18.53 | 18.59 | 18.38 | 18.40 | 869,052 | -0.28(-1.49%) |
Jul 08, 2011 | 18.55 | 18.70 | 18.52 | 18.67 | 1,028,414 | -0.04(-0.20%) |
Jul 07, 2011 | 18.60 | 18.72 | 18.56 | 18.71 | 1,352,828 | +0.17(+0.92%) |
Jul 06, 2011 | 18.20 | 18.56 | 18.18 | 18.54 | 1,415,239 | +0.28(+1.55%) |
Jul 05, 2011 | 18.21 | 18.27 | 18.07 | 18.26 | 1,145,560 | +0.07(+0.41%) |
Jul 01, 2011 | 17.94 | 18.19 | 17.91 | 18.18 | 982,329 | +0.28(+1.58%) |
Jun 30, 2011 | 18.07 | 18.09 | 17.89 | 17.90 | 1,376,537 | -0.10(-0.54%) |
Jun 29, 2011 | 17.90 | 18.02 | 17.79 | 18.00 | 1,150,683 | +0.23(+1.28%) |
Jun 28, 2011 | 17.67 | 17.77 | 17.58 | 17.77 | 980,380 | +0.12(+0.69%) |
Jun 27, 2011 | 17.61 | 17.74 | 17.57 | 17.65 | 849,829 | +0.04(+0.21%) |
Jun 24, 2011 | 17.60 | 17.69 | 17.43 | 17.61 | 1,225,663 | +0.07(+0.42%) |
Jun 23, 2011 | 17.70 | 17.70 | 17.37 | 17.53 | 1,598,912 | -0.30(-1.67%) |
Jun 22, 2011 | 17.94 | 17.99 | 17.83 | 17.83 | 1,296,865 | -0.14(-0.77%) |
Jun 21, 2011 | 18.00 | 18.04 | 17.83 | 17.97 | 1,514,165 | +0.07(+0.42%) |
Jun 20, 2011 | 17.89 | 17.91 | 17.83 | 17.90 | 1,072,479 | +0.08(+0.45%) |
Jun 17, 2011 | 17.69 | 17.86 | 17.52 | 17.82 | 2,753,612 | +0.23(+1.30%) |
Jun 16, 2011 | 17.43 | 17.62 | 17.36 | 17.59 | 1,367,428 | +0.16(+0.92%) |
Jun 15, 2011 | 17.48 | 17.54 | 17.32 | 17.43 | 1,954,761 | -0.14(-0.79%) |
Jun 14, 2011 | 17.33 | 17.57 | 17.29 | 17.57 | 1,693,041 | +0.35(+2.04%) |
Jun 13, 2011 | 17.21 | 17.37 | 17.17 | 17.21 | 1,520,093 | +0.04(+0.22%) |
Jun 10, 2011 | 17.61 | 17.70 | 17.13 | 17.18 | 3,196,142 | -0.51(-2.89%) |
Jun 09, 2011 | 18.01 | 18.01 | 17.67 | 17.69 | 1,677,767 | -0.25(-1.39%) |
Jun 08, 2011 | 18.04 | 18.11 | 17.93 | 17.94 | 1,079,424 | -0.13(-0.74%) |
Jun 07, 2011 | 18.09 | 18.18 | 17.96 | 18.07 | 848,990 | +0.11(+0.62%) |
Jun 06, 2011 | 18.19 | 18.27 | 17.95 | 17.96 | 1,274,215 | -0.21(-1.17%) |
Jun 03, 2011 | 18.00 | 18.31 | 18.00 | 18.17 | 1,895,398 | -0.30(-1.60%) |
May 24, 2011 | 18.50 | 18.56 | 18.40 | 18.47 | 905,447 | -0.01(-0.06%) |
May 23, 2011 | 18.50 | 18.60 | 18.48 | 18.48 | 1,175,860 | -0.13(-0.71%) |
May 20, 2011 | 18.75 | 18.79 | 18.58 | 18.61 | 1,060,495 | -0.15(-0.82%) |
May 19, 2011 | 18.81 | 18.83 | 18.60 | 18.77 | 695,592 | +0.03(+0.17%) |
May 18, 2011 | 18.55 | 18.73 | 18.44 | 18.73 | 1,059,891 | +0.20(+1.09%) |
May 17, 2011 | 18.51 | 18.55 | 18.43 | 18.53 | 1,061,021 | -0.01(-0.03%) |
May 16, 2011 | 18.53 | 18.61 | 18.45 | 18.54 | 1,014,776 | +0.00(+0.00%) |
May 13, 2011 | 18.68 | 18.71 | 18.44 | 18.54 | 960,799 | -0.14(-0.74%) |
May 12, 2011 | 18.61 | 18.71 | 18.50 | 18.68 | 1,054,362 | +0.05(+0.26%) |
May 11, 2011 | 18.79 | 18.79 | 18.56 | 18.63 | 1,133,814 | -0.16(-0.85%) |
May 10, 2011 | 18.81 | 18.83 | 18.73 | 18.79 | 1,631,885 | +0.06(+0.31%) |
May 09, 2011 | 18.67 | 18.74 | 18.61 | 18.73 | 1,026,978 | +0.06(+0.31%) |
May 06, 2011 | 18.97 | 18.99 | 18.66 | 18.67 | 1,170,008 | -0.17(-0.93%) |
May 05, 2011 | 18.77 | 18.94 | 18.68 | 18.84 | 956,170 | +0.02(+0.11%) |
May 04, 2011 | 18.87 | 18.89 | 18.72 | 18.82 | 1,024,064 | -0.02(-0.11%) |
May 03, 2011 | 18.82 | 18.98 | 18.68 | 18.84 | 1,096,946 | +0.02(+0.11%) |
May 02, 2011 | 18.77 | 18.84 | 18.74 | 18.82 | 1,571,941 | -0.02(-0.08%) |
Apr 29, 2011 | 19.20 | 19.21 | 18.69 | 18.84 | 1,478,306 | -0.28(-1.44%) |
Apr 28, 2011 | 19.03 | 19.26 | 19.01 | 19.11 | 1,625,834 | +0.10(+0.54%) |
Apr 27, 2011 | 18.90 | 19.01 | 18.81 | 19.01 | 1,243,481 | +0.15(+0.81%) |
Apr 26, 2011 | 18.86 | 18.96 | 18.76 | 18.86 | 1,266,506 | +0.05(+0.25%) |
Apr 25, 2011 | 18.72 | 18.86 | 18.67 | 18.81 | 1,040,309 | +0.07(+0.37%) |
Apr 21, 2011 | 18.66 | 18.75 | 18.51 | 18.74 | 1,056,324 | +0.12(+0.62%) |
Apr 20, 2011 | 18.63 | 18.63 | 18.42 | 18.63 | 1,124,573 | +0.17(+0.92%) |
Apr 19, 2011 | 18.35 | 18.47 | 18.34 | 18.46 | 946,467 | +0.16(+0.87%) |
Apr 18, 2011 | 18.40 | 18.49 | 18.19 | 18.30 | 1,490,406 | -0.21(-1.14%) |
Apr 15, 2011 | 18.46 | 18.54 | 18.37 | 18.51 | 1,378,858 | +0.07(+0.40%) |
Apr 14, 2011 | 18.17 | 18.47 | 18.16 | 18.44 | 1,316,734 | +0.21(+1.13%) |
Apr 13, 2011 | 18.41 | 18.41 | 18.21 | 18.23 | 1,123,918 | -0.06(-0.35%) |
Apr 12, 2011 | 18.17 | 18.41 | 18.17 | 18.29 | 945,410 | +0.04(+0.20%) |
Apr 11, 2011 | 18.31 | 18.45 | 18.24 | 18.26 | 1,030,067 | -0.03(-0.14%) |
Apr 08, 2011 | 18.44 | 18.45 | 18.21 | 18.28 | 835,235 | -0.04(-0.20%) |
Apr 07, 2011 | 18.49 | 18.51 | 18.28 | 18.32 | 1,172,043 | -0.18(-0.97%) |
Apr 06, 2011 | 18.53 | 18.53 | 18.40 | 18.50 | 1,210,101 | +0.03(+0.14%) |
Apr 05, 2011 | 18.40 | 18.55 | 18.40 | 18.47 | 1,412,026 | -0.02(-0.11%) |
Apr 04, 2011 | 18.47 | 18.50 | 18.42 | 18.49 | 1,835,478 | +0.07(+0.40%) |
Apr 01, 2011 | 18.47 | 18.47 | 18.32 | 18.42 | 1,885,840 | -0.03(-0.14%) |
Mar 31, 2011 | 18.37 | 18.46 | 18.32 | 18.45 | 2,834,786 | +0.06(+0.34%) |
Mar 30, 2011 | 18.38 | 18.38 | 18.37 | 18.38 | 1,851,660 | +0.11(+0.59%) |
Mar 29, 2011 | 18.25 | 18.30 | 18.02 | 18.28 | 1,587,921 | +0.06(+0.35%) |
Mar 28, 2011 | 18.21 | 18.28 | 18.15 | 18.21 | 1,204,519 | +0.02(+0.09%) |
Mar 25, 2011 | 18.16 | 18.28 | 18.03 | 18.20 | 1,278,371 | +0.11(+0.61%) |
Mar 24, 2011 | 18.09 | 18.12 | 17.85 | 18.09 | 1,502,045 | +0.10(+0.56%) |
Mar 23, 2011 | 18.12 | 18.12 | 17.82 | 17.99 | 1,738,790 | -0.11(-0.61%) |
Mar 22, 2011 | 18.29 | 18.29 | 18.06 | 18.10 | 1,465,844 | -0.17(-0.95%) |
Mar 21, 2011 | 18.25 | 18.29 | 18.22 | 18.27 | 1,698,139 | +0.06(+0.35%) |
Mar 18, 2011 | 18.27 | 18.27 | 18.03 | 18.21 | 2,109,698 | +0.04(+0.23%) |
Mar 17, 2011 | 18.19 | 18.20 | 17.97 | 18.17 | 1,864,767 | +0.16(+0.90%) |
Mar 16, 2011 | 18.11 | 18.15 | 17.91 | 18.00 | 2,693,955 | -0.08(-0.44%) |
Mar 15, 2011 | 17.99 | 18.15 | 17.96 | 18.08 | 2,807,333 | +0.02(+0.12%) |
Mar 14, 2011 | 18.10 | 18.13 | 18.00 | 18.06 | 1,594,091 | -0.09(-0.52%) |
Mar 11, 2011 | 18.00 | 18.17 | 17.94 | 18.15 | 1,904,750 | +0.10(+0.55%) |
Mar 10, 2011 | 18.02 | 18.15 | 18.00 | 18.06 | 3,245,019 | -0.18(-1.01%) |
Mar 09, 2011 | 18.14 | 18.24 | 18.06 | 18.24 | 13,334,915 | -0.29(-1.56%) |
Mar 08, 2011 | 18.41 | 18.71 | 18.38 | 18.53 | 1,618,705 | +0.17(+0.92%) |
Mar 07, 2011 | 18.44 | 18.51 | 18.30 | 18.36 | 1,290,554 | +0.03(+0.14%) |
Mar 04, 2011 | 18.52 | 18.54 | 18.30 | 18.33 | 955,229 | -0.14(-0.77%) |
Mar 03, 2011 | 18.52 | 18.60 | 18.40 | 18.48 | 1,109,583 | +0.14(+0.77%) |
Mar 02, 2011 | 18.50 | 18.66 | 18.33 | 18.33 | 1,572,119 | -0.15(-0.80%) |