Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.94 | 23.15 | 22.28 | 22.28 | 83,170 | -0.57(-2.49%) |
Feb 28, 2012 | 23.07 | 23.11 | 22.66 | 22.85 | 76,906 | -0.14(-0.61%) |
Feb 27, 2012 | 23.24 | 23.24 | 22.83 | 22.99 | 90,610 | -0.43(-1.84%) |
Feb 24, 2012 | 23.75 | 24.06 | 23.25 | 23.42 | 49,155 | -0.38(-1.60%) |
Feb 23, 2012 | 23.88 | 24.02 | 23.61 | 23.80 | 44,747 | +0.01(+0.04%) |
Feb 22, 2012 | 24.46 | 24.46 | 23.77 | 23.79 | 59,917 | -0.73(-2.98%) |
Feb 21, 2012 | 24.57 | 24.73 | 24.31 | 24.52 | 107,308 | -0.08(-0.33%) |
Feb 17, 2012 | 24.70 | 24.75 | 24.47 | 24.60 | 73,228 | +0.04(+0.16%) |
Feb 16, 2012 | 23.96 | 24.91 | 23.96 | 24.56 | 99,781 | +0.52(+2.16%) |
Feb 15, 2012 | 24.25 | 24.38 | 23.97 | 24.04 | 182,056 | -0.06(-0.25%) |
Feb 14, 2012 | 23.80 | 24.31 | 23.80 | 24.10 | 159,111 | +0.21(+0.88%) |
Feb 13, 2012 | 23.75 | 24.06 | 23.22 | 23.89 | 139,398 | +0.45(+1.92%) |
Feb 10, 2012 | 23.53 | 23.84 | 23.28 | 23.44 | 144,665 | -0.31(-1.31%) |
Feb 09, 2012 | 24.02 | 24.02 | 23.53 | 23.75 | 202,550 | -0.24(-1.00%) |
Feb 08, 2012 | 24.43 | 24.48 | 23.58 | 23.99 | 255,492 | -0.47(-1.92%) |
Feb 07, 2012 | 24.02 | 24.52 | 23.94 | 24.46 | 100,776 | +0.27(+1.12%) |
Feb 06, 2012 | 24.18 | 24.36 | 23.75 | 24.19 | 120,734 | -0.16(-0.66%) |
Feb 03, 2012 | 24.40 | 24.86 | 24.34 | 24.35 | 155,739 | +0.05(+0.21%) |
Feb 02, 2012 | 24.13 | 24.44 | 24.03 | 24.30 | 98,362 | +0.03(+0.12%) |
Feb 01, 2012 | 23.75 | 24.35 | 23.43 | 24.27 | 130,513 | +0.77(+3.28%) |
Jan 31, 2012 | 23.68 | 24.01 | 23.02 | 23.50 | 115,648 | +0.00(+0.00%) |
Jan 30, 2012 | 23.48 | 24.19 | 23.02 | 23.50 | 191,917 | +0.02(+0.09%) |
Jan 27, 2012 | 22.96 | 23.50 | 22.96 | 23.48 | 68,476 | +0.42(+1.82%) |
Jan 26, 2012 | 23.07 | 23.25 | 22.86 | 23.06 | 99,447 | +0.05(+0.22%) |
Jan 25, 2012 | 23.02 | 23.37 | 22.74 | 23.01 | 106,435 | -0.07(-0.30%) |
Jan 24, 2012 | 22.80 | 23.24 | 22.66 | 23.08 | 116,704 | -0.04(-0.17%) |
Jan 23, 2012 | 22.99 | 23.15 | 22.69 | 23.12 | 54,710 | +0.16(+0.70%) |
Jan 20, 2012 | 22.50 | 23.03 | 22.50 | 22.96 | 72,581 | +0.36(+1.59%) |
Jan 19, 2012 | 22.57 | 22.65 | 22.45 | 22.60 | 66,184 | +0.08(+0.36%) |
Jan 18, 2012 | 22.36 | 22.65 | 22.12 | 22.52 | 148,856 | +0.13(+0.58%) |
Jan 17, 2012 | 22.40 | 22.77 | 22.17 | 22.39 | 109,001 | +0.12(+0.54%) |
Jan 13, 2012 | 22.11 | 22.48 | 22.03 | 22.27 | 110,623 | -0.08(-0.36%) |
Jan 12, 2012 | 22.42 | 22.69 | 22.04 | 22.35 | 81,569 | -0.07(-0.31%) |
Jan 11, 2012 | 21.93 | 22.46 | 21.93 | 22.42 | 114,935 | +0.35(+1.59%) |
Jan 10, 2012 | 21.77 | 22.14 | 21.52 | 22.07 | 90,737 | +0.59(+2.75%) |
Jan 09, 2012 | 21.81 | 21.81 | 21.27 | 21.48 | 74,965 | -0.20(-0.92%) |
Jan 06, 2012 | 21.80 | 22.19 | 21.39 | 21.68 | 207,508 | -0.06(-0.28%) |
Jan 05, 2012 | 21.23 | 21.91 | 20.87 | 21.74 | 79,518 | +0.39(+1.83%) |
Jan 04, 2012 | 22.14 | 22.14 | 21.23 | 21.35 | 120,546 | +0.09(+0.42%) |
Dec 30, 2011 | 21.44 | 21.62 | 21.15 | 21.26 | 130,533 | -0.24(-1.12%) |
Dec 29, 2011 | 21.08 | 21.51 | 20.88 | 21.50 | 120,467 | +0.56(+2.67%) |
Dec 28, 2011 | 21.45 | 21.46 | 20.88 | 20.94 | 71,063 | -0.55(-2.56%) |
Dec 27, 2011 | 21.50 | 21.53 | 21.21 | 21.49 | 88,666 | -0.04(-0.19%) |
Dec 23, 2011 | 21.05 | 21.58 | 20.81 | 21.53 | 111,362 | +0.87(+4.21%) |
Dec 21, 2011 | 20.64 | 20.79 | 20.17 | 20.66 | 79,015 | +0.03(+0.15%) |
Dec 20, 2011 | 19.92 | 20.79 | 19.66 | 20.63 | 151,729 | +1.09(+5.58%) |
Dec 19, 2011 | 20.02 | 20.08 | 19.40 | 19.54 | 123,446 | -0.34(-1.71%) |
Dec 16, 2011 | 19.82 | 20.22 | 19.63 | 19.88 | 278,005 | +0.16(+0.81%) |
Dec 15, 2011 | 20.05 | 20.17 | 19.63 | 19.72 | 208,442 | -0.14(-0.70%) |
Dec 14, 2011 | 20.27 | 20.27 | 19.81 | 19.86 | 219,880 | -0.55(-2.69%) |
Dec 13, 2011 | 21.58 | 21.58 | 20.20 | 20.41 | 365,113 | -1.02(-4.76%) |
Dec 12, 2011 | 21.67 | 21.76 | 20.96 | 21.43 | 163,522 | -0.60(-2.72%) |
Dec 09, 2011 | 21.34 | 22.09 | 21.30 | 22.03 | 118,884 | +0.85(+4.01%) |
Dec 08, 2011 | 21.51 | 21.70 | 21.18 | 21.18 | 154,774 | -0.54(-2.49%) |
Dec 07, 2011 | 21.21 | 21.78 | 20.71 | 21.72 | 119,195 | +0.31(+1.45%) |
Dec 06, 2011 | 21.59 | 21.65 | 21.29 | 21.41 | 126,390 | -0.19(-0.88%) |
Dec 05, 2011 | 21.24 | 21.94 | 21.09 | 21.60 | 169,716 | +0.80(+3.85%) |
Dec 02, 2011 | 21.33 | 21.70 | 20.75 | 20.80 | 153,568 | -0.25(-1.19%) |
Dec 01, 2011 | 21.56 | 21.89 | 21.05 | 21.05 | 191,575 | -0.75(-3.44%) |
Nov 30, 2011 | 21.44 | 21.96 | 21.24 | 21.80 | 189,057 | +0.95(+4.56%) |
Nov 29, 2011 | 20.98 | 21.18 | 20.58 | 20.85 | 126,813 | -0.11(-0.52%) |
Nov 28, 2011 | 20.91 | 21.28 | 20.53 | 20.96 | 192,166 | +0.80(+3.97%) |
Nov 25, 2011 | 19.96 | 20.30 | 19.96 | 20.16 | 62,384 | +0.11(+0.55%) |
Nov 23, 2011 | 20.24 | 20.24 | 19.80 | 20.05 | 333,617 | -0.39(-1.91%) |
Nov 22, 2011 | 20.74 | 20.74 | 20.05 | 20.44 | 173,886 | -0.28(-1.35%) |
Nov 21, 2011 | 21.69 | 21.69 | 20.67 | 20.72 | 224,979 | -1.43(-6.46%) |
Nov 18, 2011 | 22.72 | 23.05 | 21.93 | 22.15 | 116,272 | -0.56(-2.47%) |
Nov 17, 2011 | 22.99 | 23.11 | 22.48 | 22.71 | 156,113 | -0.26(-1.13%) |
Nov 16, 2011 | 23.18 | 23.28 | 22.87 | 22.97 | 269,683 | -0.45(-1.92%) |
Nov 15, 2011 | 23.12 | 23.64 | 23.05 | 23.42 | 208,409 | +0.15(+0.64%) |
Nov 14, 2011 | 23.45 | 23.65 | 23.22 | 23.27 | 184,086 | -0.35(-1.48%) |
Nov 11, 2011 | 23.70 | 23.75 | 23.45 | 23.62 | 143,835 | +0.19(+0.81%) |
Nov 10, 2011 | 23.72 | 23.72 | 23.04 | 23.43 | 263,250 | -0.03(-0.13%) |
Nov 09, 2011 | 23.00 | 23.90 | 22.71 | 23.46 | 352,694 | -0.25(-1.05%) |
Nov 08, 2011 | 24.07 | 24.23 | 23.26 | 23.71 | 396,589 | -0.36(-1.50%) |
Nov 07, 2011 | 23.94 | 24.10 | 23.39 | 24.07 | 186,338 | -0.02(-0.08%) |
Nov 04, 2011 | 24.06 | 24.44 | 23.51 | 24.09 | 370,089 | -0.15(-0.62%) |
Nov 03, 2011 | 23.25 | 24.35 | 22.14 | 24.24 | 3,795,371 | -1.86(-7.13%) |
Nov 02, 2011 | 26.31 | 26.36 | 25.46 | 26.10 | 107,825 | +0.36(+1.40%) |
Nov 01, 2011 | 25.88 | 26.49 | 25.63 | 25.74 | 147,409 | -1.35(-4.98%) |
Oct 31, 2011 | 26.52 | 27.50 | 26.29 | 27.09 | 224,685 | +0.02(+0.07%) |
Oct 28, 2011 | 27.27 | 27.51 | 26.92 | 27.07 | 261,770 | -0.48(-1.74%) |
Oct 27, 2011 | 27.90 | 28.50 | 26.89 | 27.55 | 369,687 | -0.19(-0.68%) |
Oct 26, 2011 | 27.32 | 28.01 | 26.94 | 27.74 | 158,137 | +0.87(+3.24%) |
Oct 25, 2011 | 26.97 | 27.36 | 26.50 | 26.87 | 138,794 | -0.23(-0.85%) |
Oct 24, 2011 | 26.01 | 27.15 | 26.01 | 27.10 | 136,047 | +1.14(+4.39%) |
Oct 21, 2011 | 26.01 | 26.33 | 25.60 | 25.96 | 192,464 | +0.45(+1.76%) |
Oct 20, 2011 | 25.85 | 25.85 | 25.13 | 25.51 | 125,684 | -0.31(-1.20%) |
Oct 19, 2011 | 26.08 | 26.37 | 25.45 | 25.82 | 159,069 | -0.28(-1.07%) |
Oct 18, 2011 | 24.94 | 26.29 | 24.58 | 26.10 | 58,008 | +1.39(+5.63%) |
Oct 17, 2011 | 26.43 | 26.67 | 24.61 | 24.71 | 81,406 | -1.99(-7.45%) |
Oct 14, 2011 | 26.79 | 26.92 | 26.15 | 26.70 | 59,842 | +0.32(+1.21%) |
Oct 13, 2011 | 26.02 | 26.55 | 25.55 | 26.38 | 66,853 | +0.09(+0.34%) |
Oct 12, 2011 | 26.38 | 27.00 | 26.18 | 26.29 | 125,492 | +0.26(+1.00%) |
Oct 11, 2011 | 25.64 | 26.15 | 25.30 | 26.03 | 108,278 | +0.04(+0.15%) |
Oct 10, 2011 | 25.24 | 26.01 | 25.02 | 25.99 | 141,114 | +1.33(+5.39%) |
Oct 07, 2011 | 24.33 | 25.21 | 23.63 | 24.66 | 180,046 | +0.39(+1.61%) |
Oct 06, 2011 | 23.01 | 24.35 | 23.01 | 24.27 | 74,031 | +1.22(+5.29%) |
Oct 05, 2011 | 22.39 | 23.32 | 22.16 | 23.05 | 178,636 | +0.63(+2.81%) |
Oct 04, 2011 | 20.68 | 22.46 | 20.68 | 22.42 | 162,013 | +1.55(+7.43%) |
Oct 03, 2011 | 21.58 | 22.13 | 20.81 | 20.87 | 296,140 | -0.98(-4.49%) |
Sep 30, 2011 | 22.33 | 22.59 | 21.79 | 21.85 | 87,724 | -0.94(-4.12%) |
Sep 29, 2011 | 22.55 | 23.22 | 21.91 | 22.79 | 81,679 | +0.87(+3.97%) |
Sep 28, 2011 | 22.61 | 23.20 | 21.82 | 21.92 | 98,725 | -0.60(-2.66%) |
Sep 27, 2011 | 23.29 | 23.66 | 22.30 | 22.52 | 81,369 | -0.17(-0.75%) |
Sep 26, 2011 | 22.43 | 23.82 | 21.52 | 22.69 | 68,383 | +0.50(+2.25%) |
Sep 23, 2011 | 21.59 | 22.43 | 21.44 | 22.19 | 253,801 | +0.57(+2.64%) |
Sep 22, 2011 | 21.40 | 22.27 | 21.13 | 21.62 | 209,337 | -0.54(-2.44%) |
Sep 21, 2011 | 22.72 | 23.30 | 22.03 | 22.16 | 407,126 | -0.54(-2.38%) |
Sep 20, 2011 | 24.17 | 24.42 | 22.69 | 22.70 | 145,172 | -1.20(-5.02%) |
Sep 19, 2011 | 23.59 | 24.75 | 23.40 | 23.90 | 91,558 | -0.22(-0.91%) |
Sep 16, 2011 | 23.50 | 24.16 | 23.13 | 24.12 | 390,323 | +0.85(+3.65%) |
Sep 15, 2011 | 23.85 | 23.85 | 23.21 | 23.27 | 134,644 | -0.25(-1.06%) |
Sep 14, 2011 | 23.52 | 23.91 | 22.84 | 23.52 | 88,932 | +0.29(+1.25%) |
Sep 13, 2011 | 22.93 | 23.50 | 22.69 | 23.23 | 134,006 | +0.43(+1.89%) |
Sep 12, 2011 | 21.89 | 22.86 | 21.89 | 22.80 | 130,331 | +0.45(+2.01%) |
Sep 09, 2011 | 22.22 | 22.57 | 22.10 | 22.35 | 220,654 | -0.16(-0.71%) |
Sep 08, 2011 | 22.55 | 22.86 | 22.35 | 22.51 | 115,782 | -0.15(-0.66%) |
Sep 07, 2011 | 22.79 | 22.88 | 22.33 | 22.66 | 108,092 | +0.35(+1.57%) |
Sep 06, 2011 | 21.40 | 22.37 | 21.40 | 22.31 | 223,262 | +0.06(+0.27%) |
Sep 02, 2011 | 22.31 | 22.35 | 21.89 | 22.25 | 182,407 | -0.70(-3.05%) |
Sep 01, 2011 | 23.67 | 24.17 | 22.77 | 22.95 | 190,219 | -0.72(-3.04%) |
Aug 31, 2011 | 24.07 | 24.26 | 23.06 | 23.67 | 210,092 | -0.23(-0.96%) |
Aug 30, 2011 | 23.09 | 23.91 | 22.73 | 23.90 | 133,805 | +0.66(+2.84%) |
Aug 29, 2011 | 22.67 | 23.28 | 22.46 | 23.24 | 208,656 | +0.96(+4.31%) |
Aug 26, 2011 | 21.25 | 22.39 | 20.69 | 22.28 | 193,390 | +0.83(+3.87%) |
Aug 25, 2011 | 22.04 | 22.26 | 21.04 | 21.45 | 194,271 | -0.31(-1.42%) |
Aug 24, 2011 | 20.98 | 21.92 | 20.95 | 21.76 | 152,274 | +0.68(+3.23%) |
Aug 23, 2011 | 19.46 | 21.11 | 19.04 | 21.08 | 147,317 | +1.76(+9.11%) |
Aug 22, 2011 | 20.28 | 20.28 | 18.96 | 19.32 | 100,818 | -0.35(-1.78%) |
Aug 19, 2011 | 19.72 | 20.45 | 19.61 | 19.67 | 130,541 | -0.40(-1.99%) |
Aug 18, 2011 | 21.35 | 21.35 | 20.02 | 20.07 | 144,959 | -1.56(-7.21%) |
Aug 17, 2011 | 21.27 | 21.74 | 21.20 | 21.63 | 144,204 | +0.54(+2.56%) |
Aug 16, 2011 | 22.42 | 22.42 | 20.73 | 21.09 | 171,086 | -1.73(-7.58%) |
Aug 15, 2011 | 22.76 | 22.98 | 22.38 | 22.82 | 219,619 | +0.51(+2.29%) |
Aug 12, 2011 | 22.09 | 22.32 | 21.22 | 22.31 | 207,079 | +0.49(+2.25%) |
Aug 11, 2011 | 20.32 | 22.21 | 19.73 | 21.82 | 178,355 | +1.66(+8.23%) |
Aug 10, 2011 | 20.97 | 21.48 | 19.88 | 20.16 | 205,253 | -1.45(-6.71%) |
Aug 09, 2011 | 20.50 | 21.65 | 19.00 | 21.61 | 382,054 | +1.76(+8.87%) |
Aug 08, 2011 | 21.11 | 21.95 | 19.84 | 19.85 | 260,869 | -2.43(-10.91%) |
Aug 05, 2011 | 23.38 | 23.45 | 21.87 | 22.28 | 196,178 | -0.82(-3.55%) |
Aug 04, 2011 | 24.46 | 25.00 | 22.99 | 23.10 | 174,496 | -1.70(-6.85%) |
Aug 03, 2011 | 24.78 | 24.89 | 23.56 | 24.80 | 132,778 | +0.05(+0.20%) |
Aug 02, 2011 | 27.06 | 27.46 | 23.32 | 24.75 | 954,971 | -3.50(-12.39%) |
Aug 01, 2011 | 27.73 | 28.64 | 26.97 | 28.25 | 251,716 | +0.90(+3.29%) |
Jul 29, 2011 | 27.03 | 27.71 | 26.75 | 27.35 | 130,195 | -0.08(-0.29%) |
Jul 28, 2011 | 26.85 | 27.60 | 26.39 | 27.43 | 240,467 | +0.48(+1.78%) |
Jul 27, 2011 | 28.07 | 28.38 | 26.50 | 26.95 | 1,830,786 | -1.18(-4.19%) |
Jul 26, 2011 | 28.18 | 28.61 | 27.99 | 28.13 | 132,729 | +0.05(+0.18%) |
Jul 25, 2011 | 27.96 | 28.42 | 27.96 | 28.08 | 106,012 | -0.29(-1.02%) |
Jul 22, 2011 | 28.47 | 28.59 | 27.89 | 28.37 | 127,416 | -0.09(-0.32%) |
Jul 21, 2011 | 28.65 | 28.65 | 27.84 | 28.46 | 515,132 | +1.41(+5.21%) |
Jul 20, 2011 | 27.25 | 27.52 | 26.02 | 27.05 | 143,336 | -0.20(-0.73%) |
Jul 19, 2011 | 26.51 | 27.30 | 26.51 | 27.25 | 205,374 | +0.80(+3.02%) |
Jul 18, 2011 | 27.21 | 27.41 | 26.11 | 26.45 | 186,204 | -1.03(-3.75%) |
Jul 15, 2011 | 26.08 | 27.49 | 25.45 | 27.48 | 242,924 | +1.61(+6.22%) |
Jul 14, 2011 | 27.83 | 27.92 | 25.50 | 25.87 | 408,200 | -1.97(-7.08%) |
Jul 13, 2011 | 28.20 | 28.59 | 27.63 | 27.84 | 159,588 | -0.18(-0.64%) |
Jul 12, 2011 | 28.34 | 28.89 | 27.90 | 28.02 | 220,385 | -0.37(-1.30%) |
Jul 11, 2011 | 27.40 | 28.62 | 27.40 | 28.39 | 699,449 | +1.86(+7.01%) |
Jul 08, 2011 | 30.73 | 30.98 | 25.27 | 26.53 | 1,409,130 | -4.65(-14.91%) |
Jul 07, 2011 | 31.49 | 31.72 | 31.07 | 31.18 | 90,556 | -0.03(-0.10%) |
Jul 06, 2011 | 30.86 | 31.58 | 30.71 | 31.21 | 97,947 | +0.20(+0.64%) |
Jul 05, 2011 | 31.04 | 31.78 | 30.89 | 31.01 | 86,479 | -0.08(-0.26%) |
Jul 01, 2011 | 30.78 | 31.21 | 30.68 | 31.09 | 133,590 | +0.37(+1.20%) |
Jun 30, 2011 | 30.42 | 30.98 | 30.05 | 30.72 | 131,870 | +0.44(+1.45%) |
Jun 29, 2011 | 30.16 | 30.95 | 29.72 | 30.28 | 97,833 | +0.32(+1.07%) |
Jun 28, 2011 | 29.56 | 30.22 | 29.19 | 29.96 | 154,439 | +0.25(+0.84%) |
Jun 27, 2011 | 29.30 | 30.00 | 29.30 | 29.71 | 143,596 | +0.37(+1.26%) |
Jun 24, 2011 | 30.26 | 30.26 | 29.03 | 29.34 | 409,743 | -0.90(-2.98%) |
Jun 23, 2011 | 29.92 | 30.36 | 29.76 | 30.24 | 80,035 | -0.10(-0.33%) |
Jun 22, 2011 | 30.30 | 30.77 | 29.84 | 30.34 | 126,763 | -0.20(-0.65%) |
Jun 21, 2011 | 30.24 | 30.99 | 30.24 | 30.54 | 88,764 | +0.56(+1.87%) |
Jun 20, 2011 | 29.75 | 30.02 | 29.51 | 29.98 | 160,890 | +0.37(+1.25%) |
Jun 17, 2011 | 30.13 | 30.67 | 29.46 | 29.61 | 147,213 | -0.21(-0.70%) |
Jun 16, 2011 | 30.02 | 30.74 | 29.11 | 29.82 | 207,587 | -0.18(-0.60%) |
Jun 15, 2011 | 31.50 | 31.95 | 29.90 | 30.00 | 193,783 | -1.99(-6.22%) |
Jun 14, 2011 | 30.92 | 32.48 | 30.92 | 31.99 | 144,358 | +1.34(+4.37%) |
Jun 13, 2011 | 31.43 | 32.01 | 30.48 | 30.65 | 90,550 | -0.62(-1.98%) |
Jun 10, 2011 | 32.68 | 32.97 | 31.12 | 31.27 | 131,213 | -1.64(-4.98%) |
Jun 09, 2011 | 31.61 | 33.00 | 31.16 | 32.91 | 193,011 | +1.34(+4.24%) |
Jun 08, 2011 | 32.00 | 32.19 | 31.05 | 31.57 | 60,240 | -0.47(-1.47%) |
Jun 07, 2011 | 32.50 | 32.50 | 32.02 | 32.04 | 73,856 | -0.29(-0.90%) |
Jun 06, 2011 | 32.79 | 32.89 | 32.26 | 32.33 | 152,489 | -0.02(-0.06%) |
Jun 03, 2011 | 32.51 | 32.80 | 32.24 | 32.35 | 168,690 | +1.33(+4.29%) |
May 24, 2011 | 31.30 | 31.56 | 30.86 | 31.02 | 93,435 | -0.21(-0.67%) |
May 23, 2011 | 30.85 | 31.56 | 30.85 | 31.23 | 86,478 | -0.14(-0.45%) |
May 20, 2011 | 30.86 | 31.59 | 30.86 | 31.37 | 139,166 | +0.28(+0.90%) |
May 19, 2011 | 30.78 | 31.35 | 30.67 | 31.09 | 145,569 | +0.63(+2.07%) |
May 18, 2011 | 30.97 | 30.97 | 30.39 | 30.46 | 243,989 | -0.34(-1.10%) |
May 17, 2011 | 30.51 | 31.29 | 30.51 | 30.80 | 99,270 | +0.17(+0.56%) |
May 16, 2011 | 30.80 | 30.97 | 30.60 | 30.63 | 110,807 | -0.18(-0.58%) |
May 13, 2011 | 30.65 | 31.26 | 30.60 | 30.81 | 74,242 | +0.33(+1.08%) |
May 12, 2011 | 30.41 | 30.90 | 30.32 | 30.48 | 58,301 | -0.12(-0.39%) |
May 11, 2011 | 30.14 | 31.85 | 30.06 | 30.60 | 209,518 | +0.50(+1.66%) |
May 10, 2011 | 30.15 | 30.34 | 29.66 | 30.10 | 47,315 | +0.14(+0.47%) |
May 09, 2011 | 29.49 | 30.14 | 29.49 | 29.96 | 67,198 | +0.38(+1.28%) |
May 06, 2011 | 29.92 | 30.15 | 29.39 | 29.58 | 37,114 | +0.13(+0.44%) |
May 05, 2011 | 29.09 | 29.95 | 29.09 | 29.45 | 55,243 | +0.09(+0.29%) |
May 04, 2011 | 29.63 | 29.63 | 29.26 | 29.36 | 44,735 | -0.07(-0.22%) |
May 03, 2011 | 29.65 | 29.79 | 29.19 | 29.43 | 70,359 | -0.42(-1.41%) |
May 02, 2011 | 30.00 | 30.17 | 29.23 | 29.85 | 121,052 | -0.09(-0.30%) |
Apr 29, 2011 | 30.06 | 30.10 | 29.38 | 29.94 | 130,021 | -0.01(-0.03%) |
Apr 28, 2011 | 27.98 | 30.51 | 27.92 | 29.95 | 417,078 | +2.08(+7.46%) |
Apr 27, 2011 | 27.55 | 27.91 | 27.31 | 27.87 | 61,004 | +0.37(+1.35%) |
Apr 26, 2011 | 27.04 | 27.70 | 26.59 | 27.50 | 246,631 | +0.61(+2.27%) |
Apr 25, 2011 | 26.33 | 27.08 | 24.76 | 26.89 | 217,546 | +0.71(+2.71%) |
Apr 21, 2011 | 26.65 | 26.65 | 25.81 | 26.18 | 37,907 | -0.25(-0.95%) |
Apr 20, 2011 | 26.03 | 26.70 | 26.03 | 26.43 | 185,972 | +0.79(+3.08%) |
Apr 19, 2011 | 25.67 | 25.77 | 25.50 | 25.64 | 26,245 | +0.06(+0.23%) |
Apr 18, 2011 | 25.49 | 25.65 | 25.11 | 25.58 | 45,710 | -0.40(-1.54%) |
Apr 15, 2011 | 25.54 | 26.28 | 24.53 | 25.98 | 131,824 | +0.38(+1.48%) |
Apr 14, 2011 | 24.98 | 25.62 | 24.70 | 25.60 | 49,245 | +0.52(+2.07%) |
Apr 13, 2011 | 25.46 | 25.46 | 24.83 | 25.08 | 102,941 | -0.07(-0.28%) |
Apr 12, 2011 | 24.56 | 25.26 | 24.56 | 25.15 | 51,721 | +0.36(+1.45%) |
Apr 11, 2011 | 25.06 | 25.18 | 24.65 | 24.79 | 66,760 | -0.11(-0.44%) |
Apr 08, 2011 | 25.61 | 25.61 | 24.81 | 24.90 | 93,183 | -0.53(-2.08%) |
Apr 07, 2011 | 25.55 | 25.83 | 25.24 | 25.43 | 117,032 | -0.12(-0.47%) |
Apr 06, 2011 | 25.20 | 25.61 | 25.18 | 25.55 | 26,413 | +0.34(+1.35%) |
Apr 05, 2011 | 25.31 | 25.38 | 24.73 | 25.21 | 46,375 | -0.10(-0.40%) |
Apr 04, 2011 | 25.20 | 25.69 | 25.14 | 25.31 | 102,509 | +0.18(+0.72%) |
Apr 01, 2011 | 23.96 | 25.14 | 23.85 | 25.13 | 188,380 | +1.45(+6.15%) |
Mar 31, 2011 | 23.73 | 23.82 | 23.51 | 23.68 | 162,876 | -0.18(-0.75%) |
Mar 30, 2011 | 23.86 | 24.13 | 23.70 | 23.86 | 132,480 | -0.07(-0.31%) |
Mar 29, 2011 | 24.89 | 24.89 | 23.83 | 23.93 | 186,493 | -0.90(-3.62%) |
Mar 28, 2011 | 25.76 | 25.76 | 22.99 | 24.83 | 290,050 | -0.80(-3.12%) |
Mar 25, 2011 | 25.89 | 26.32 | 25.62 | 25.63 | 35,716 | -0.19(-0.74%) |
Mar 24, 2011 | 25.95 | 25.95 | 25.53 | 25.82 | 33,832 | +0.11(+0.43%) |
Mar 23, 2011 | 25.63 | 26.00 | 25.10 | 25.71 | 52,805 | +0.07(+0.27%) |
Mar 22, 2011 | 25.80 | 25.80 | 25.12 | 25.64 | 24,371 | -0.06(-0.23%) |
Mar 21, 2011 | 25.31 | 25.76 | 24.86 | 25.70 | 40,903 | +0.95(+3.84%) |
Mar 18, 2011 | 24.63 | 25.29 | 24.60 | 24.75 | 97,826 | +0.35(+1.43%) |
Mar 17, 2011 | 24.36 | 24.56 | 24.16 | 24.40 | 115,125 | +0.52(+2.18%) |
Mar 16, 2011 | 24.57 | 24.87 | 23.88 | 23.88 | 115,652 | -0.77(-3.12%) |
Mar 15, 2011 | 24.25 | 24.90 | 24.25 | 24.65 | 226,124 | -0.47(-1.87%) |
Mar 14, 2011 | 24.76 | 25.27 | 24.61 | 25.12 | 215,264 | +0.13(+0.52%) |
Mar 11, 2011 | 25.04 | 25.23 | 24.84 | 24.99 | 63,657 | -0.27(-1.07%) |
Mar 10, 2011 | 25.63 | 25.73 | 25.02 | 25.26 | 58,118 | -0.78(-3.00%) |
Mar 09, 2011 | 26.08 | 26.26 | 25.80 | 26.04 | 86,365 | +0.04(+0.15%) |
Mar 08, 2011 | 25.27 | 26.15 | 25.27 | 26.00 | 113,453 | +0.75(+2.97%) |
Mar 07, 2011 | 26.19 | 26.68 | 25.23 | 25.25 | 286,384 | -0.72(-2.77%) |
Mar 04, 2011 | 26.07 | 26.66 | 25.33 | 25.97 | 182,787 | -0.01(-0.04%) |
Mar 03, 2011 | 26.00 | 26.02 | 25.54 | 25.98 | 81,005 | +0.13(+0.50%) |
Mar 02, 2011 | 25.94 | 26.07 | 25.30 | 25.85 | 96,947 | -0.15(-0.58%) |