Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.22 | 24.24 | 23.95 | 24.08 | 125,131 | -0.17(-0.70%) |
Apr 27, 2012 | 24.00 | 24.32 | 23.96 | 24.25 | 147,116 | +0.23(+0.96%) |
Apr 26, 2012 | 23.86 | 24.15 | 23.71 | 24.02 | 122,280 | +0.07(+0.29%) |
Apr 25, 2012 | 24.09 | 24.50 | 23.65 | 23.95 | 144,347 | +0.06(+0.25%) |
Apr 24, 2012 | 23.61 | 23.99 | 23.43 | 23.89 | 135,919 | +0.28(+1.19%) |
Apr 23, 2012 | 23.50 | 23.72 | 23.01 | 23.61 | 162,721 | -0.12(-0.51%) |
Apr 20, 2012 | 23.56 | 23.90 | 23.32 | 23.73 | 186,293 | +0.39(+1.67%) |
Apr 19, 2012 | 23.72 | 23.88 | 23.27 | 23.34 | 121,492 | -0.38(-1.60%) |
Apr 18, 2012 | 23.93 | 24.00 | 23.69 | 23.72 | 130,138 | -0.41(-1.70%) |
Apr 17, 2012 | 24.43 | 24.56 | 24.09 | 24.13 | 170,583 | -0.04(-0.17%) |
Apr 16, 2012 | 23.77 | 24.37 | 23.76 | 24.17 | 260,641 | +0.59(+2.50%) |
Apr 13, 2012 | 23.51 | 23.86 | 23.36 | 23.58 | 139,236 | -0.01(-0.04%) |
Apr 12, 2012 | 23.20 | 23.62 | 23.19 | 23.59 | 163,739 | +0.46(+1.99%) |
Apr 11, 2012 | 22.77 | 23.13 | 22.57 | 23.13 | 393,522 | +0.63(+2.80%) |
Apr 10, 2012 | 23.24 | 23.28 | 22.40 | 22.50 | 208,581 | -0.74(-3.18%) |
Apr 09, 2012 | 23.23 | 23.35 | 22.86 | 23.24 | 215,131 | -0.42(-1.78%) |
Apr 05, 2012 | 23.40 | 23.71 | 23.30 | 23.66 | 187,821 | +0.21(+0.90%) |
Apr 04, 2012 | 23.73 | 23.78 | 23.36 | 23.45 | 238,313 | -0.60(-2.49%) |
Apr 03, 2012 | 24.36 | 24.56 | 23.87 | 24.05 | 169,690 | -0.39(-1.60%) |
Apr 02, 2012 | 24.39 | 24.68 | 24.37 | 24.44 | 216,588 | -0.11(-0.45%) |
Mar 30, 2012 | 24.68 | 24.71 | 24.49 | 24.55 | 147,687 | +0.04(+0.16%) |
Mar 29, 2012 | 24.72 | 24.84 | 24.27 | 24.51 | 178,328 | -0.42(-1.68%) |
Mar 28, 2012 | 24.79 | 24.93 | 24.30 | 24.93 | 250,004 | +0.06(+0.24%) |
Mar 27, 2012 | 25.00 | 25.13 | 24.74 | 24.87 | 155,421 | -0.12(-0.48%) |
Mar 26, 2012 | 24.69 | 25.10 | 24.69 | 24.99 | 167,417 | +0.46(+1.88%) |
Mar 23, 2012 | 24.74 | 24.74 | 24.29 | 24.53 | 182,083 | -0.13(-0.53%) |
Mar 22, 2012 | 25.00 | 25.00 | 24.61 | 24.66 | 231,867 | -0.49(-1.95%) |
Mar 21, 2012 | 25.20 | 25.36 | 25.15 | 25.15 | 218,362 | +0.04(+0.16%) |
Mar 20, 2012 | 25.33 | 25.43 | 25.02 | 25.11 | 331,287 | -0.45(-1.76%) |
Mar 19, 2012 | 25.38 | 25.66 | 25.06 | 25.56 | 309,584 | +0.11(+0.43%) |
Mar 16, 2012 | 26.00 | 26.00 | 25.13 | 25.45 | 405,383 | -0.52(-2.00%) |
Mar 15, 2012 | 26.02 | 26.31 | 25.77 | 25.97 | 332,506 | -0.13(-0.50%) |
Mar 14, 2012 | 26.10 | 26.23 | 25.86 | 26.10 | 151,764 | -0.10(-0.38%) |
Mar 13, 2012 | 26.10 | 26.20 | 25.77 | 26.20 | 222,547 | +0.24(+0.92%) |
Mar 12, 2012 | 25.93 | 26.10 | 25.72 | 25.96 | 157,362 | +0.00(+0.00%) |
Mar 09, 2012 | 25.52 | 26.02 | 25.40 | 25.96 | 196,268 | +0.43(+1.68%) |
Mar 08, 2012 | 25.05 | 25.60 | 24.84 | 25.53 | 184,573 | +0.55(+2.20%) |
Mar 07, 2012 | 24.63 | 24.98 | 24.53 | 24.98 | 208,240 | +0.40(+1.63%) |
Mar 06, 2012 | 24.56 | 24.76 | 24.34 | 24.58 | 204,129 | -0.31(-1.25%) |
Mar 05, 2012 | 24.75 | 25.00 | 24.64 | 24.89 | 227,636 | +0.04(+0.16%) |
Mar 02, 2012 | 24.69 | 25.10 | 24.53 | 24.85 | 230,660 | -0.07(-0.28%) |
Mar 01, 2012 | 25.60 | 25.74 | 24.79 | 24.92 | 541,244 | -0.52(-2.04%) |
Feb 29, 2012 | 25.95 | 26.23 | 25.44 | 25.44 | 282,483 | -0.38(-1.47%) |
Feb 28, 2012 | 26.67 | 26.76 | 25.44 | 25.82 | 277,320 | -0.76(-2.86%) |
Feb 27, 2012 | 26.73 | 26.79 | 26.30 | 26.58 | 404,909 | -0.40(-1.48%) |
Feb 24, 2012 | 27.18 | 27.18 | 26.71 | 26.98 | 176,666 | -0.16(-0.59%) |
Feb 23, 2012 | 27.14 | 27.25 | 26.37 | 27.14 | 202,211 | +0.00(+0.00%) |
Feb 22, 2012 | 27.21 | 27.32 | 26.75 | 27.14 | 216,684 | -0.07(-0.26%) |
Feb 21, 2012 | 26.81 | 27.53 | 26.55 | 27.21 | 418,434 | +0.42(+1.57%) |
Feb 17, 2012 | 25.80 | 27.31 | 25.80 | 26.79 | 482,973 | +1.05(+4.08%) |
Feb 16, 2012 | 25.50 | 25.87 | 25.43 | 25.74 | 272,888 | +0.31(+1.22%) |
Feb 15, 2012 | 25.67 | 26.50 | 25.19 | 25.43 | 584,403 | -0.85(-3.23%) |
Feb 14, 2012 | 30.34 | 30.34 | 25.39 | 26.28 | 1,022,894 | -3.31(-11.19%) |
Feb 13, 2012 | 29.11 | 29.61 | 28.95 | 29.59 | 270,969 | +0.68(+2.35%) |
Feb 10, 2012 | 28.74 | 28.91 | 28.69 | 28.91 | 91,372 | -0.04(-0.14%) |
Feb 09, 2012 | 29.50 | 29.62 | 28.90 | 28.95 | 121,228 | -0.34(-1.16%) |
Feb 08, 2012 | 28.50 | 29.32 | 28.31 | 29.29 | 198,806 | +0.85(+2.99%) |
Feb 07, 2012 | 28.92 | 29.04 | 28.40 | 28.44 | 244,737 | -0.46(-1.59%) |
Feb 06, 2012 | 28.93 | 29.19 | 28.72 | 28.90 | 81,051 | -0.19(-0.65%) |
Feb 03, 2012 | 28.63 | 29.13 | 28.15 | 29.09 | 272,311 | +0.84(+2.97%) |
Feb 02, 2012 | 29.12 | 29.25 | 28.02 | 28.25 | 396,661 | -0.90(-3.09%) |
Feb 01, 2012 | 29.19 | 29.64 | 29.01 | 29.15 | 235,213 | +0.09(+0.31%) |
Jan 31, 2012 | 29.31 | 29.60 | 28.93 | 29.06 | 171,800 | -0.18(-0.62%) |
Jan 30, 2012 | 29.99 | 29.99 | 29.00 | 29.24 | 297,968 | -0.63(-2.11%) |
Jan 27, 2012 | 29.70 | 30.04 | 29.46 | 29.87 | 87,670 | -0.03(-0.10%) |
Jan 26, 2012 | 30.07 | 30.25 | 29.63 | 29.90 | 125,318 | -0.19(-0.63%) |
Jan 25, 2012 | 29.27 | 30.45 | 29.12 | 30.09 | 174,432 | +0.73(+2.49%) |
Jan 24, 2012 | 29.43 | 29.70 | 29.14 | 29.36 | 136,157 | -0.29(-0.98%) |
Jan 23, 2012 | 29.34 | 29.89 | 29.21 | 29.65 | 122,222 | +0.22(+0.75%) |
Jan 20, 2012 | 29.75 | 29.75 | 29.25 | 29.43 | 143,458 | -0.31(-1.04%) |
Jan 19, 2012 | 30.16 | 30.46 | 29.66 | 29.74 | 139,575 | -0.21(-0.70%) |
Jan 18, 2012 | 29.70 | 30.12 | 29.70 | 29.95 | 357,360 | +0.32(+1.08%) |
Jan 17, 2012 | 29.83 | 30.50 | 29.57 | 29.63 | 144,888 | +0.09(+0.30%) |
Jan 13, 2012 | 29.35 | 29.72 | 28.88 | 29.54 | 112,779 | -0.13(-0.44%) |
Jan 12, 2012 | 29.56 | 30.01 | 29.20 | 29.67 | 195,991 | +0.22(+0.75%) |
Jan 11, 2012 | 29.08 | 29.45 | 28.85 | 29.45 | 139,044 | +0.63(+2.19%) |
Jan 10, 2012 | 28.74 | 29.18 | 28.65 | 28.82 | 261,713 | +0.51(+1.80%) |
Jan 09, 2012 | 27.86 | 28.70 | 27.64 | 28.31 | 339,613 | +0.66(+2.39%) |
Jan 06, 2012 | 27.49 | 27.80 | 27.22 | 27.65 | 183,006 | +0.19(+0.69%) |
Jan 05, 2012 | 27.75 | 28.03 | 27.32 | 27.46 | 273,007 | -0.41(-1.47%) |
Jan 04, 2012 | 27.88 | 28.10 | 27.71 | 27.87 | 145,909 | -0.16(-0.57%) |
Dec 30, 2011 | 28.48 | 28.57 | 28.00 | 28.03 | 76,423 | -0.42(-1.48%) |
Dec 29, 2011 | 28.34 | 28.80 | 28.21 | 28.45 | 95,086 | +0.16(+0.57%) |
Dec 28, 2011 | 28.41 | 28.44 | 27.56 | 28.29 | 190,129 | -0.18(-0.63%) |
Dec 27, 2011 | 28.42 | 28.64 | 28.40 | 28.47 | 120,608 | +0.03(+0.11%) |
Dec 23, 2011 | 28.39 | 28.56 | 28.14 | 28.44 | 84,069 | -0.38(-1.32%) |
Dec 21, 2011 | 28.12 | 28.88 | 27.55 | 28.82 | 291,780 | +0.54(+1.91%) |
Dec 20, 2011 | 28.11 | 28.37 | 28.11 | 28.28 | 267,367 | +0.65(+2.35%) |
Dec 19, 2011 | 28.56 | 28.60 | 27.52 | 27.63 | 224,734 | -0.79(-2.78%) |
Dec 16, 2011 | 27.98 | 28.50 | 27.91 | 28.42 | 517,826 | +0.69(+2.49%) |
Dec 15, 2011 | 27.02 | 27.77 | 26.61 | 27.73 | 272,313 | +1.02(+3.82%) |
Dec 14, 2011 | 26.92 | 27.18 | 26.11 | 26.71 | 325,673 | -0.55(-2.02%) |
Dec 13, 2011 | 28.44 | 28.58 | 27.11 | 27.26 | 452,981 | -0.94(-3.33%) |
Dec 12, 2011 | 27.74 | 28.30 | 27.41 | 28.20 | 331,097 | +0.59(+2.14%) |
Dec 09, 2011 | 26.60 | 27.81 | 26.33 | 27.61 | 366,402 | +1.05(+3.95%) |
Dec 08, 2011 | 26.34 | 27.00 | 26.34 | 26.56 | 297,697 | +0.11(+0.42%) |
Dec 07, 2011 | 26.09 | 26.74 | 25.85 | 26.45 | 665,949 | +0.94(+3.68%) |
Dec 06, 2011 | 25.58 | 26.00 | 25.28 | 25.51 | 167,434 | -0.06(-0.23%) |
Dec 05, 2011 | 25.20 | 25.93 | 25.00 | 25.57 | 228,440 | +0.78(+3.15%) |
Dec 02, 2011 | 25.25 | 25.36 | 24.75 | 24.79 | 218,605 | -0.06(-0.24%) |
Dec 01, 2011 | 25.04 | 25.18 | 24.72 | 24.85 | 278,927 | -0.22(-0.88%) |
Nov 30, 2011 | 24.86 | 25.11 | 24.71 | 25.07 | 365,141 | +1.14(+4.76%) |
Nov 29, 2011 | 23.90 | 24.13 | 23.57 | 23.93 | 133,419 | +0.05(+0.21%) |
Nov 28, 2011 | 23.14 | 24.04 | 23.12 | 23.88 | 260,495 | +1.57(+7.04%) |
Nov 25, 2011 | 22.56 | 22.86 | 22.30 | 22.31 | 55,812 | -0.39(-1.72%) |
Nov 23, 2011 | 23.52 | 23.57 | 22.69 | 22.70 | 159,133 | -0.95(-4.02%) |
Nov 22, 2011 | 23.78 | 23.99 | 23.50 | 23.65 | 97,811 | -0.10(-0.42%) |
Nov 21, 2011 | 24.00 | 24.23 | 23.61 | 23.75 | 210,646 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.05 | 23.50 | 23.90 | 166,417 | +0.29(+1.23%) |
Nov 17, 2011 | 23.78 | 24.01 | 23.48 | 23.61 | 104,012 | -0.15(-0.63%) |
Nov 16, 2011 | 24.21 | 24.27 | 23.67 | 23.76 | 259,810 | -0.69(-2.82%) |
Nov 15, 2011 | 24.50 | 24.65 | 24.08 | 24.45 | 301,829 | -0.19(-0.77%) |
Nov 14, 2011 | 25.62 | 25.62 | 24.52 | 24.64 | 242,859 | -0.55(-2.18%) |
Nov 11, 2011 | 25.13 | 25.46 | 25.05 | 25.19 | 181,453 | +0.23(+0.92%) |
Nov 10, 2011 | 25.32 | 25.42 | 24.80 | 24.96 | 183,919 | +0.07(+0.28%) |
Nov 09, 2011 | 24.78 | 25.28 | 24.55 | 24.89 | 295,224 | -0.28(-1.11%) |
Nov 08, 2011 | 24.20 | 25.27 | 24.18 | 25.17 | 189,790 | +1.04(+4.31%) |
Nov 07, 2011 | 24.04 | 24.28 | 23.58 | 24.13 | 178,010 | +0.03(+0.12%) |
Nov 04, 2011 | 24.99 | 24.99 | 23.80 | 24.10 | 308,837 | -0.63(-2.55%) |
Nov 03, 2011 | 24.14 | 25.35 | 23.80 | 24.73 | 315,405 | +0.81(+3.39%) |
Nov 02, 2011 | 22.53 | 24.00 | 22.53 | 23.92 | 324,222 | +0.69(+2.97%) |
Nov 01, 2011 | 22.87 | 24.26 | 22.15 | 23.23 | 431,033 | +0.37(+1.62%) |
Oct 31, 2011 | 22.51 | 23.44 | 21.87 | 22.86 | 331,713 | +0.76(+3.44%) |
Oct 28, 2011 | 22.14 | 22.58 | 21.86 | 22.10 | 78,564 | -0.08(-0.36%) |
Oct 27, 2011 | 22.08 | 22.50 | 21.84 | 22.18 | 221,446 | +0.80(+3.74%) |
Oct 26, 2011 | 21.09 | 21.46 | 20.62 | 21.38 | 130,824 | +0.58(+2.79%) |
Oct 25, 2011 | 21.53 | 21.58 | 20.76 | 20.80 | 82,432 | -0.99(-4.54%) |
Oct 24, 2011 | 21.45 | 21.90 | 21.14 | 21.79 | 233,703 | +0.47(+2.20%) |
Oct 21, 2011 | 21.43 | 21.43 | 21.11 | 21.32 | 166,373 | +0.32(+1.52%) |
Oct 20, 2011 | 21.18 | 21.31 | 20.50 | 21.00 | 115,626 | -0.06(-0.28%) |
Oct 19, 2011 | 21.18 | 21.89 | 20.95 | 21.06 | 104,361 | -0.17(-0.80%) |
Oct 18, 2011 | 20.81 | 21.56 | 20.53 | 21.23 | 164,700 | +0.55(+2.66%) |
Oct 17, 2011 | 21.40 | 21.44 | 20.62 | 20.68 | 77,205 | -0.76(-3.54%) |
Oct 14, 2011 | 20.99 | 21.48 | 20.88 | 21.44 | 104,334 | +0.72(+3.47%) |
Oct 13, 2011 | 20.71 | 21.25 | 20.59 | 20.72 | 127,435 | -0.05(-0.24%) |
Oct 12, 2011 | 21.16 | 21.18 | 20.54 | 20.77 | 203,513 | -0.14(-0.67%) |
Oct 11, 2011 | 21.13 | 21.46 | 20.78 | 20.91 | 164,417 | -0.45(-2.11%) |
Oct 10, 2011 | 20.45 | 21.37 | 20.39 | 21.36 | 143,622 | +1.27(+6.32%) |
Oct 07, 2011 | 21.03 | 21.25 | 20.06 | 20.09 | 151,307 | -0.81(-3.88%) |
Oct 06, 2011 | 20.27 | 21.00 | 20.14 | 20.90 | 203,748 | +1.11(+5.61%) |
Oct 05, 2011 | 19.66 | 19.96 | 19.06 | 19.79 | 159,493 | +0.20(+1.02%) |
Oct 04, 2011 | 18.42 | 19.77 | 18.29 | 19.59 | 213,058 | +0.97(+5.21%) |
Oct 03, 2011 | 18.84 | 19.13 | 18.62 | 18.62 | 430,405 | -0.19(-1.01%) |
Sep 30, 2011 | 17.89 | 18.88 | 17.88 | 18.81 | 496,737 | +0.62(+3.41%) |
Sep 29, 2011 | 18.08 | 18.48 | 17.61 | 18.19 | 103,707 | +0.52(+2.94%) |
Sep 28, 2011 | 18.33 | 18.43 | 17.66 | 17.67 | 123,162 | -0.61(-3.34%) |
Sep 27, 2011 | 18.88 | 18.90 | 18.12 | 18.28 | 188,752 | -0.31(-1.67%) |
Sep 26, 2011 | 16.42 | 18.61 | 16.42 | 18.59 | 285,353 | +3.02(+19.40%) |
Sep 23, 2011 | 15.68 | 16.24 | 15.41 | 15.57 | 322,555 | -0.16(-1.02%) |
Sep 22, 2011 | 16.79 | 16.79 | 15.52 | 15.73 | 237,415 | -1.58(-9.13%) |
Sep 21, 2011 | 18.42 | 18.52 | 17.27 | 17.31 | 349,661 | -1.10(-5.98%) |
Sep 20, 2011 | 18.60 | 18.62 | 18.33 | 18.41 | 226,676 | -0.14(-0.75%) |
Sep 19, 2011 | 18.34 | 18.69 | 18.33 | 18.55 | 106,864 | -0.05(-0.27%) |
Sep 16, 2011 | 18.95 | 18.95 | 18.45 | 18.60 | 236,380 | -0.21(-1.12%) |
Sep 15, 2011 | 18.84 | 18.97 | 18.40 | 18.81 | 92,861 | +0.18(+0.97%) |
Sep 14, 2011 | 19.00 | 19.00 | 18.35 | 18.63 | 159,256 | -0.17(-0.90%) |
Sep 13, 2011 | 18.71 | 18.93 | 18.42 | 18.80 | 116,888 | +0.13(+0.70%) |
Sep 12, 2011 | 18.46 | 18.76 | 18.26 | 18.67 | 166,911 | -0.03(-0.16%) |
Sep 09, 2011 | 19.00 | 19.12 | 18.67 | 18.70 | 233,011 | -0.40(-2.09%) |
Sep 08, 2011 | 19.25 | 19.27 | 19.00 | 19.10 | 169,827 | -0.33(-1.70%) |
Sep 07, 2011 | 19.50 | 19.50 | 18.87 | 19.43 | 206,267 | +0.26(+1.36%) |
Sep 06, 2011 | 18.77 | 19.59 | 18.70 | 19.17 | 143,813 | -0.18(-0.93%) |
Sep 02, 2011 | 19.84 | 19.91 | 19.29 | 19.35 | 264,835 | -0.92(-4.54%) |
Sep 01, 2011 | 20.62 | 20.84 | 20.16 | 20.27 | 145,702 | -0.34(-1.65%) |
Aug 31, 2011 | 20.44 | 20.65 | 20.15 | 20.61 | 335,182 | +0.34(+1.68%) |
Aug 30, 2011 | 20.42 | 20.58 | 20.16 | 20.27 | 247,977 | -0.23(-1.12%) |
Aug 29, 2011 | 20.58 | 21.41 | 20.38 | 20.50 | 292,399 | +0.19(+0.94%) |
Aug 26, 2011 | 19.31 | 20.38 | 19.13 | 20.31 | 252,053 | +0.86(+4.42%) |
Aug 25, 2011 | 19.42 | 19.50 | 18.44 | 19.45 | 157,990 | +0.22(+1.14%) |
Aug 24, 2011 | 18.74 | 19.35 | 18.45 | 19.23 | 117,109 | +0.47(+2.51%) |
Aug 23, 2011 | 17.19 | 18.81 | 17.19 | 18.76 | 132,295 | +1.61(+9.39%) |
Aug 22, 2011 | 16.93 | 17.40 | 16.76 | 17.15 | 51,804 | +0.63(+3.81%) |
Aug 19, 2011 | 16.96 | 17.41 | 16.50 | 16.52 | 66,699 | -0.79(-4.56%) |
Aug 18, 2011 | 18.15 | 18.23 | 17.11 | 17.31 | 108,333 | -1.32(-7.09%) |
Aug 17, 2011 | 19.31 | 19.43 | 18.56 | 18.63 | 51,594 | -0.57(-2.97%) |
Aug 16, 2011 | 19.31 | 19.46 | 18.72 | 19.20 | 138,172 | -0.27(-1.39%) |
Aug 15, 2011 | 18.72 | 19.60 | 18.72 | 19.47 | 175,600 | +0.96(+5.19%) |
Aug 12, 2011 | 18.18 | 18.58 | 17.99 | 18.51 | 69,648 | +0.45(+2.49%) |
Aug 11, 2011 | 16.96 | 18.54 | 16.95 | 18.06 | 161,333 | +1.01(+5.92%) |
Aug 10, 2011 | 17.45 | 17.55 | 16.73 | 17.05 | 193,273 | -1.00(-5.54%) |
Aug 09, 2011 | 18.16 | 18.07 | 16.33 | 18.05 | 217,894 | +1.34(+8.02%) |
Aug 08, 2011 | 18.16 | 19.31 | 16.67 | 16.71 | 193,074 | -1.85(-9.97%) |
Aug 05, 2011 | 17.54 | 19.17 | 17.11 | 18.56 | 183,131 | +1.20(+6.91%) |
Aug 04, 2011 | 18.21 | 18.59 | 17.33 | 17.36 | 179,038 | -1.05(-5.70%) |
Aug 03, 2011 | 18.23 | 18.67 | 17.85 | 18.41 | 108,072 | +0.16(+0.88%) |
Aug 02, 2011 | 18.48 | 18.62 | 18.07 | 18.25 | 118,373 | -0.35(-1.88%) |
Aug 01, 2011 | 18.70 | 18.70 | 18.20 | 18.60 | 98,080 | +0.05(+0.27%) |
Jul 29, 2011 | 18.52 | 18.77 | 18.31 | 18.55 | 64,010 | -0.20(-1.07%) |
Jul 28, 2011 | 18.74 | 19.05 | 18.60 | 18.75 | 57,219 | -0.01(-0.05%) |
Jul 27, 2011 | 19.27 | 19.27 | 18.61 | 18.76 | 202,454 | -0.62(-3.20%) |
Jul 26, 2011 | 20.31 | 20.31 | 19.30 | 19.38 | 56,003 | -0.98(-4.81%) |
Jul 25, 2011 | 20.24 | 20.64 | 20.13 | 20.36 | 78,740 | -0.06(-0.29%) |
Jul 22, 2011 | 20.50 | 20.50 | 20.37 | 20.42 | 59,028 | -0.23(-1.11%) |
Jul 21, 2011 | 20.10 | 20.89 | 20.06 | 20.65 | 94,185 | +0.59(+2.94%) |
Jul 20, 2011 | 19.83 | 20.33 | 19.78 | 20.06 | 59,677 | +0.20(+1.01%) |
Jul 19, 2011 | 19.46 | 19.86 | 19.29 | 19.86 | 107,416 | +0.60(+3.12%) |
Jul 18, 2011 | 19.74 | 19.74 | 19.24 | 19.26 | 85,178 | -0.50(-2.53%) |
Jul 15, 2011 | 19.46 | 19.90 | 19.46 | 19.76 | 87,315 | +0.34(+1.75%) |
Jul 14, 2011 | 19.82 | 19.83 | 19.25 | 19.42 | 64,187 | -0.39(-1.97%) |
Jul 13, 2011 | 19.44 | 19.81 | 19.41 | 19.81 | 178,559 | +0.51(+2.64%) |
Jul 12, 2011 | 19.25 | 19.40 | 19.22 | 19.30 | 159,158 | +0.02(+0.10%) |
Jul 11, 2011 | 19.49 | 19.61 | 19.16 | 19.28 | 111,625 | -0.42(-2.13%) |
Jul 08, 2011 | 19.30 | 20.16 | 19.25 | 19.70 | 165,210 | +0.15(+0.77%) |
Jul 07, 2011 | 19.65 | 19.65 | 19.41 | 19.55 | 66,963 | +0.04(+0.21%) |
Jul 06, 2011 | 19.51 | 19.54 | 19.30 | 19.51 | 48,610 | -0.01(-0.05%) |
Jul 05, 2011 | 19.57 | 19.61 | 19.25 | 19.52 | 57,061 | -0.10(-0.51%) |
Jul 01, 2011 | 19.42 | 19.79 | 19.33 | 19.62 | 110,764 | +0.22(+1.13%) |
Jun 30, 2011 | 19.36 | 19.50 | 19.27 | 19.40 | 145,718 | +0.11(+0.57%) |
Jun 29, 2011 | 19.34 | 19.41 | 19.23 | 19.29 | 103,529 | -0.02(-0.10%) |
Jun 28, 2011 | 19.25 | 19.67 | 19.19 | 19.31 | 197,525 | +0.06(+0.31%) |
Jun 27, 2011 | 18.74 | 19.31 | 18.57 | 19.25 | 108,371 | +0.47(+2.50%) |
Jun 24, 2011 | 19.09 | 19.24 | 18.57 | 18.78 | 523,106 | -0.28(-1.47%) |
Jun 23, 2011 | 18.45 | 19.39 | 18.30 | 19.06 | 86,126 | +0.42(+2.25%) |
Jun 22, 2011 | 18.42 | 18.98 | 18.42 | 18.64 | 46,782 | +0.10(+0.54%) |
Jun 21, 2011 | 18.18 | 18.66 | 18.00 | 18.54 | 266,598 | +0.50(+2.77%) |
Jun 20, 2011 | 18.00 | 18.25 | 17.93 | 18.04 | 298,323 | +0.18(+1.01%) |
Jun 17, 2011 | 18.10 | 18.10 | 17.51 | 17.86 | 150,168 | -0.13(-0.72%) |
Jun 16, 2011 | 17.99 | 18.06 | 17.58 | 17.99 | 79,023 | +0.04(+0.22%) |
Jun 15, 2011 | 17.97 | 18.25 | 17.82 | 17.95 | 99,681 | -0.19(-1.05%) |
Jun 14, 2011 | 18.05 | 18.17 | 17.82 | 18.14 | 144,800 | +0.24(+1.34%) |
Jun 13, 2011 | 18.07 | 18.34 | 17.75 | 17.90 | 122,917 | -0.07(-0.39%) |
Jun 10, 2011 | 17.70 | 18.12 | 17.37 | 17.97 | 221,573 | +0.38(+2.16%) |
Jun 09, 2011 | 17.97 | 17.98 | 17.51 | 17.59 | 38,178 | -0.31(-1.73%) |
Jun 08, 2011 | 17.92 | 18.14 | 17.70 | 17.90 | 75,102 | -0.11(-0.61%) |
Jun 07, 2011 | 17.81 | 18.13 | 17.49 | 18.01 | 93,769 | +0.36(+2.04%) |
Jun 06, 2011 | 17.25 | 17.79 | 17.25 | 17.65 | 94,181 | +0.40(+2.32%) |
Jun 03, 2011 | 17.45 | 17.69 | 17.22 | 17.25 | 62,796 | -0.69(-3.85%) |
May 24, 2011 | 18.03 | 18.09 | 17.92 | 17.94 | 76,522 | -0.06(-0.33%) |
May 23, 2011 | 18.07 | 18.24 | 17.54 | 18.00 | 81,796 | -0.35(-1.91%) |
May 20, 2011 | 18.45 | 18.66 | 18.33 | 18.35 | 69,922 | -0.17(-0.92%) |
May 19, 2011 | 18.51 | 18.69 | 18.04 | 18.52 | 50,135 | +0.14(+0.76%) |
May 18, 2011 | 17.86 | 18.60 | 17.75 | 18.38 | 182,985 | +0.60(+3.37%) |
May 17, 2011 | 17.60 | 18.12 | 17.60 | 17.78 | 45,345 | +0.03(+0.17%) |
May 16, 2011 | 18.02 | 18.15 | 17.73 | 17.75 | 52,500 | -0.41(-2.26%) |
May 13, 2011 | 18.70 | 18.77 | 17.93 | 18.16 | 60,326 | -0.50(-2.68%) |
May 12, 2011 | 18.69 | 18.89 | 18.28 | 18.66 | 59,291 | +0.05(+0.27%) |
May 11, 2011 | 18.92 | 18.99 | 18.60 | 18.61 | 82,193 | -0.34(-1.79%) |
May 10, 2011 | 18.90 | 19.06 | 18.58 | 18.95 | 82,608 | +0.12(+0.64%) |
May 09, 2011 | 18.42 | 19.01 | 18.35 | 18.83 | 145,364 | +0.27(+1.45%) |
May 06, 2011 | 18.88 | 19.04 | 18.46 | 18.56 | 166,241 | -0.14(-0.75%) |
May 05, 2011 | 18.90 | 19.05 | 17.93 | 18.70 | 285,853 | -0.34(-1.79%) |
May 04, 2011 | 20.24 | 20.36 | 19.00 | 19.04 | 139,076 | -1.40(-6.85%) |
May 03, 2011 | 20.66 | 20.85 | 20.03 | 20.44 | 151,243 | -0.19(-0.92%) |