Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.05 | 19.08 | 18.39 | 18.66 | 726,821 | -0.45(-2.35%) |
Apr 27, 2012 | 19.43 | 19.43 | 19.06 | 19.11 | 839,838 | -0.27(-1.39%) |
Apr 26, 2012 | 19.73 | 19.99 | 19.12 | 19.38 | 1,557,253 | -0.32(-1.62%) |
Apr 25, 2012 | 18.86 | 20.98 | 18.61 | 19.70 | 5,164,738 | +3.30(+20.12%) |
Apr 24, 2012 | 16.46 | 16.69 | 16.21 | 16.40 | 633,299 | -0.08(-0.49%) |
Apr 23, 2012 | 16.35 | 16.64 | 16.18 | 16.48 | 922,421 | -0.15(-0.90%) |
Apr 20, 2012 | 16.48 | 16.73 | 16.29 | 16.63 | 757,198 | +0.28(+1.71%) |
Apr 19, 2012 | 16.18 | 16.73 | 16.11 | 16.35 | 661,871 | +0.15(+0.93%) |
Apr 18, 2012 | 16.62 | 16.62 | 16.18 | 16.20 | 750,072 | -0.56(-3.34%) |
Apr 17, 2012 | 16.38 | 16.92 | 16.37 | 16.76 | 786,131 | +0.52(+3.20%) |
Apr 16, 2012 | 16.42 | 16.62 | 16.06 | 16.24 | 663,947 | -0.07(-0.43%) |
Apr 13, 2012 | 16.77 | 16.84 | 16.23 | 16.31 | 532,730 | -0.56(-3.32%) |
Apr 12, 2012 | 16.55 | 16.91 | 16.46 | 16.87 | 1,096,375 | +0.37(+2.24%) |
Apr 11, 2012 | 16.85 | 16.98 | 16.48 | 16.50 | 994,507 | -0.24(-1.43%) |
Apr 10, 2012 | 17.35 | 17.44 | 16.71 | 16.74 | 945,474 | -0.59(-3.40%) |
Apr 09, 2012 | 17.56 | 17.71 | 17.26 | 17.33 | 884,968 | -0.59(-3.29%) |
Apr 05, 2012 | 18.17 | 18.30 | 17.83 | 17.92 | 889,929 | -0.34(-1.86%) |
Apr 04, 2012 | 18.67 | 18.77 | 18.18 | 18.26 | 1,457,678 | -0.64(-3.39%) |
Apr 03, 2012 | 19.66 | 19.77 | 18.72 | 18.90 | 1,091,652 | -0.79(-4.01%) |
Apr 02, 2012 | 19.73 | 19.94 | 19.63 | 19.69 | 578,319 | -0.03(-0.15%) |
Mar 30, 2012 | 20.02 | 20.19 | 19.54 | 19.72 | 591,199 | -0.07(-0.35%) |
Mar 29, 2012 | 19.50 | 20.19 | 19.46 | 19.79 | 589,931 | +0.17(+0.87%) |
Mar 28, 2012 | 20.28 | 20.34 | 19.38 | 19.62 | 649,005 | -0.67(-3.30%) |
Mar 27, 2012 | 20.75 | 20.96 | 20.28 | 20.29 | 481,991 | -0.46(-2.22%) |
Mar 26, 2012 | 20.47 | 20.84 | 20.33 | 20.75 | 463,284 | +0.47(+2.32%) |
Mar 23, 2012 | 19.63 | 20.31 | 19.62 | 20.28 | 612,159 | +0.61(+3.10%) |
Mar 22, 2012 | 20.13 | 20.29 | 19.50 | 19.67 | 641,312 | -0.59(-2.91%) |
Mar 21, 2012 | 20.36 | 20.58 | 20.20 | 20.26 | 549,508 | -0.01(-0.05%) |
Mar 20, 2012 | 20.70 | 20.73 | 20.23 | 20.27 | 939,718 | -0.55(-2.64%) |
Mar 19, 2012 | 21.37 | 21.37 | 20.68 | 20.82 | 1,014,172 | -0.61(-2.85%) |
Mar 16, 2012 | 20.27 | 21.73 | 20.18 | 21.43 | 2,190,874 | +1.29(+6.41%) |
Mar 15, 2012 | 18.88 | 20.21 | 18.86 | 20.14 | 911,320 | +1.21(+6.39%) |
Mar 14, 2012 | 18.65 | 19.58 | 18.58 | 18.93 | 761,649 | +0.28(+1.50%) |
Mar 13, 2012 | 18.61 | 18.71 | 18.34 | 18.65 | 416,271 | +0.19(+1.03%) |
Mar 12, 2012 | 18.67 | 18.99 | 18.21 | 18.46 | 255,435 | -0.20(-1.07%) |
Mar 09, 2012 | 17.71 | 18.93 | 17.71 | 18.66 | 502,297 | +0.89(+5.01%) |
Mar 08, 2012 | 17.87 | 17.89 | 17.55 | 17.77 | 412,894 | +0.00(+0.00%) |
Mar 07, 2012 | 17.83 | 17.88 | 17.59 | 17.77 | 396,851 | +0.02(+0.11%) |
Mar 06, 2012 | 18.17 | 18.26 | 17.50 | 17.75 | 603,500 | -0.67(-3.64%) |
Mar 05, 2012 | 18.75 | 18.85 | 18.28 | 18.42 | 492,309 | -0.41(-2.18%) |
Mar 02, 2012 | 19.05 | 19.38 | 18.73 | 18.83 | 491,349 | -0.28(-1.47%) |
Mar 01, 2012 | 18.74 | 19.38 | 18.69 | 19.11 | 490,648 | +0.43(+2.30%) |
Feb 29, 2012 | 19.13 | 19.44 | 18.59 | 18.68 | 478,215 | -0.35(-1.84%) |
Feb 28, 2012 | 19.14 | 19.15 | 18.71 | 19.03 | 451,749 | -0.16(-0.83%) |
Feb 27, 2012 | 18.71 | 19.26 | 18.49 | 19.19 | 331,483 | +0.22(+1.16%) |
Feb 24, 2012 | 19.13 | 19.16 | 18.89 | 18.97 | 308,390 | -0.19(-0.99%) |
Feb 23, 2012 | 19.13 | 19.33 | 18.81 | 19.16 | 431,706 | +0.01(+0.05%) |
Feb 22, 2012 | 19.62 | 19.82 | 19.09 | 19.15 | 350,056 | -0.55(-2.79%) |
Feb 21, 2012 | 19.88 | 20.22 | 19.55 | 19.70 | 535,919 | -0.19(-0.96%) |
Feb 17, 2012 | 20.40 | 20.48 | 19.82 | 19.89 | 816,099 | -0.40(-1.97%) |
Feb 16, 2012 | 19.27 | 20.32 | 19.21 | 20.29 | 1,134,850 | +0.97(+5.02%) |
Feb 15, 2012 | 19.00 | 19.50 | 18.99 | 19.32 | 583,529 | +0.45(+2.38%) |
Feb 14, 2012 | 18.91 | 18.95 | 18.42 | 18.87 | 576,058 | -0.12(-0.63%) |
Feb 13, 2012 | 19.26 | 19.41 | 18.95 | 18.99 | 413,278 | -0.11(-0.58%) |
Feb 10, 2012 | 19.30 | 19.30 | 18.92 | 19.10 | 449,807 | -0.42(-2.15%) |
Feb 09, 2012 | 19.40 | 19.56 | 18.85 | 19.52 | 845,214 | +0.17(+0.88%) |
Feb 08, 2012 | 18.62 | 19.37 | 18.62 | 19.35 | 1,007,904 | +0.83(+4.48%) |
Feb 07, 2012 | 18.32 | 18.83 | 18.24 | 18.52 | 1,396,730 | +0.19(+1.04%) |
Feb 06, 2012 | 18.22 | 18.42 | 18.15 | 18.33 | 873,180 | +0.00(+0.00%) |
Feb 03, 2012 | 18.08 | 18.41 | 17.92 | 18.33 | 1,642,482 | +0.55(+3.09%) |
Feb 02, 2012 | 18.01 | 18.19 | 17.69 | 17.78 | 1,992,917 | -0.23(-1.28%) |
Feb 01, 2012 | 18.96 | 19.43 | 17.81 | 18.01 | 5,244,469 | -2.96(-14.12%) |
Jan 31, 2012 | 20.54 | 20.98 | 20.07 | 20.97 | 1,328,333 | +0.68(+3.35%) |
Jan 30, 2012 | 20.17 | 20.43 | 19.99 | 20.29 | 666,251 | -0.13(-0.64%) |
Jan 27, 2012 | 19.95 | 20.48 | 19.95 | 20.42 | 412,407 | +0.30(+1.49%) |
Jan 26, 2012 | 20.97 | 21.00 | 20.03 | 20.12 | 698,402 | -0.66(-3.18%) |
Jan 25, 2012 | 19.84 | 20.82 | 19.68 | 20.78 | 1,159,316 | +0.93(+4.69%) |
Jan 24, 2012 | 19.91 | 20.04 | 19.59 | 19.85 | 484,792 | -0.15(-0.75%) |
Jan 23, 2012 | 20.13 | 20.20 | 19.91 | 20.00 | 591,841 | -0.13(-0.65%) |
Jan 20, 2012 | 20.12 | 20.50 | 20.05 | 20.13 | 581,280 | +0.06(+0.30%) |
Jan 19, 2012 | 19.70 | 20.22 | 19.62 | 20.07 | 743,457 | +0.38(+1.93%) |
Jan 18, 2012 | 19.09 | 19.69 | 19.09 | 19.69 | 750,837 | +0.59(+3.09%) |
Jan 17, 2012 | 19.27 | 19.44 | 19.05 | 19.10 | 770,756 | +0.03(+0.16%) |
Jan 13, 2012 | 19.20 | 19.24 | 18.99 | 19.07 | 636,396 | -0.34(-1.75%) |
Jan 12, 2012 | 19.72 | 19.72 | 19.06 | 19.41 | 804,732 | -0.32(-1.62%) |
Jan 11, 2012 | 19.19 | 19.76 | 19.13 | 19.73 | 788,067 | +0.48(+2.49%) |
Jan 10, 2012 | 19.53 | 19.56 | 19.15 | 19.25 | 842,791 | +0.05(+0.26%) |
Jan 09, 2012 | 19.41 | 19.44 | 19.00 | 19.20 | 675,297 | -0.06(-0.31%) |
Jan 06, 2012 | 19.54 | 19.61 | 19.25 | 19.26 | 530,299 | -0.32(-1.63%) |
Jan 05, 2012 | 19.55 | 19.79 | 19.21 | 19.58 | 704,027 | -0.18(-0.91%) |
Jan 04, 2012 | 19.88 | 19.89 | 19.60 | 19.76 | 569,071 | +0.05(+0.25%) |
Dec 30, 2011 | 19.74 | 19.82 | 19.65 | 19.71 | 477,500 | +0.06(+0.31%) |
Dec 29, 2011 | 19.69 | 19.88 | 19.53 | 19.65 | 342,211 | +0.01(+0.05%) |
Dec 28, 2011 | 20.00 | 20.16 | 19.61 | 19.64 | 624,528 | -0.43(-2.14%) |
Dec 27, 2011 | 20.25 | 20.26 | 19.96 | 20.07 | 717,456 | -0.20(-0.99%) |
Dec 23, 2011 | 20.12 | 20.29 | 20.09 | 20.27 | 795,140 | +0.25(+1.25%) |
Dec 21, 2011 | 20.71 | 20.75 | 19.66 | 20.02 | 634,732 | -0.85(-4.07%) |
Dec 20, 2011 | 20.02 | 21.00 | 20.01 | 20.87 | 865,186 | +1.28(+6.53%) |
Dec 19, 2011 | 20.40 | 20.75 | 19.47 | 19.59 | 619,846 | -0.78(-3.83%) |
Dec 16, 2011 | 20.86 | 21.12 | 20.37 | 20.37 | 660,993 | -0.37(-1.78%) |
Dec 15, 2011 | 21.44 | 21.76 | 20.69 | 20.74 | 1,082,807 | -0.42(-1.98%) |
Dec 14, 2011 | 22.76 | 22.76 | 21.14 | 21.16 | 1,917,657 | -1.70(-7.44%) |
Dec 13, 2011 | 24.02 | 24.09 | 22.75 | 22.86 | 615,091 | -0.90(-3.79%) |
Dec 12, 2011 | 24.04 | 24.07 | 23.54 | 23.76 | 589,747 | -0.66(-2.70%) |
Dec 09, 2011 | 23.74 | 24.53 | 23.68 | 24.42 | 602,109 | +0.79(+3.34%) |
Dec 08, 2011 | 24.07 | 24.25 | 23.60 | 23.63 | 552,181 | -0.68(-2.80%) |
Dec 07, 2011 | 24.60 | 24.71 | 24.01 | 24.31 | 840,235 | -0.51(-2.05%) |
Dec 06, 2011 | 24.96 | 25.27 | 24.41 | 24.82 | 481,957 | -0.17(-0.68%) |
Dec 05, 2011 | 24.70 | 25.24 | 24.62 | 24.99 | 704,139 | +0.77(+3.18%) |
Dec 02, 2011 | 24.28 | 24.77 | 24.12 | 24.22 | 555,027 | +0.33(+1.38%) |
Dec 01, 2011 | 24.04 | 24.28 | 23.76 | 23.89 | 544,233 | -0.26(-1.08%) |
Nov 30, 2011 | 23.79 | 24.19 | 23.65 | 24.15 | 896,779 | +1.38(+6.06%) |
Nov 29, 2011 | 22.46 | 23.02 | 22.38 | 22.77 | 821,927 | +0.38(+1.70%) |
Nov 28, 2011 | 22.11 | 22.55 | 21.99 | 22.39 | 935,994 | +1.19(+5.61%) |
Nov 25, 2011 | 21.78 | 21.95 | 21.16 | 21.20 | 348,723 | -0.75(-3.42%) |
Nov 23, 2011 | 22.42 | 22.56 | 21.87 | 21.95 | 608,008 | -0.82(-3.60%) |
Nov 22, 2011 | 23.32 | 23.63 | 22.75 | 22.77 | 639,618 | -0.79(-3.35%) |
Nov 21, 2011 | 23.87 | 24.13 | 23.30 | 23.56 | 779,053 | -0.97(-3.95%) |
Nov 18, 2011 | 24.64 | 24.95 | 24.45 | 24.53 | 795,341 | +0.21(+0.86%) |
Nov 17, 2011 | 25.04 | 25.11 | 24.05 | 24.32 | 643,912 | -0.69(-2.76%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.00 | 25.01 | 701,103 | -0.56(-2.19%) |
Nov 15, 2011 | 25.36 | 25.79 | 25.28 | 25.57 | 1,188,081 | -0.01(-0.04%) |
Nov 14, 2011 | 25.86 | 25.99 | 25.45 | 25.58 | 641,534 | -0.41(-1.58%) |
Nov 11, 2011 | 25.90 | 26.16 | 25.80 | 25.99 | 1,080,573 | +0.47(+1.84%) |
Nov 10, 2011 | 25.24 | 25.73 | 24.62 | 25.52 | 506,862 | +0.77(+3.11%) |
Nov 09, 2011 | 25.79 | 25.84 | 24.68 | 24.75 | 686,400 | -1.86(-6.99%) |
Nov 08, 2011 | 26.27 | 26.68 | 25.86 | 26.61 | 826,012 | +0.60(+2.31%) |
Nov 07, 2011 | 26.27 | 26.45 | 25.17 | 26.01 | 361,136 | -0.44(-1.66%) |
Nov 04, 2011 | 25.92 | 26.51 | 25.57 | 26.45 | 483,607 | +0.12(+0.46%) |
Nov 03, 2011 | 25.66 | 26.46 | 24.67 | 26.33 | 628,008 | +1.03(+4.07%) |
Nov 02, 2011 | 25.34 | 26.07 | 24.96 | 25.30 | 903,244 | +0.26(+1.04%) |
Nov 01, 2011 | 24.72 | 25.51 | 24.61 | 25.04 | 1,023,206 | -0.95(-3.66%) |
Oct 31, 2011 | 27.02 | 27.06 | 25.97 | 25.99 | 626,685 | -1.29(-4.73%) |
Oct 28, 2011 | 27.20 | 27.43 | 26.88 | 27.28 | 769,166 | -0.04(-0.15%) |
Oct 27, 2011 | 26.75 | 27.40 | 26.34 | 27.32 | 1,631,333 | +1.02(+3.88%) |
Oct 26, 2011 | 26.67 | 27.13 | 25.15 | 26.30 | 2,383,030 | +0.00(+0.00%) |
Oct 25, 2011 | 24.51 | 26.72 | 24.00 | 26.30 | 6,322,725 | +6.28(+31.37%) |
Oct 24, 2011 | 19.16 | 20.22 | 18.53 | 20.02 | 1,217,080 | +0.91(+4.76%) |
Oct 21, 2011 | 19.15 | 19.43 | 18.75 | 19.11 | 401,582 | +0.36(+1.92%) |
Oct 20, 2011 | 18.76 | 18.84 | 18.15 | 18.75 | 487,347 | +0.12(+0.64%) |
Oct 19, 2011 | 19.00 | 19.16 | 18.53 | 18.63 | 322,767 | -0.40(-2.10%) |
Oct 18, 2011 | 18.46 | 19.17 | 17.94 | 19.03 | 468,109 | +0.62(+3.37%) |
Oct 17, 2011 | 19.05 | 19.40 | 18.36 | 18.41 | 443,155 | -0.82(-4.26%) |
Oct 14, 2011 | 19.20 | 19.34 | 18.60 | 19.23 | 347,159 | +0.30(+1.58%) |
Oct 13, 2011 | 18.59 | 19.08 | 18.33 | 18.93 | 392,036 | +0.14(+0.75%) |
Oct 12, 2011 | 18.28 | 18.99 | 18.19 | 18.79 | 778,178 | +0.75(+4.16%) |
Oct 11, 2011 | 17.43 | 18.18 | 17.43 | 18.04 | 520,401 | +0.42(+2.38%) |
Oct 10, 2011 | 17.19 | 17.67 | 17.01 | 17.62 | 490,539 | +0.88(+5.26%) |
Oct 07, 2011 | 16.96 | 17.11 | 16.44 | 16.74 | 613,587 | -0.17(-1.01%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.70 | 16.91 | 575,707 | +0.68(+4.19%) |
Oct 05, 2011 | 15.21 | 16.29 | 14.91 | 16.23 | 783,458 | +1.24(+8.27%) |
Oct 04, 2011 | 14.02 | 15.04 | 13.77 | 14.99 | 1,067,309 | +0.71(+4.97%) |
Oct 03, 2011 | 15.45 | 15.54 | 14.18 | 14.28 | 805,513 | -1.41(-8.99%) |
Sep 30, 2011 | 16.29 | 16.49 | 15.68 | 15.69 | 476,335 | -0.99(-5.94%) |
Sep 29, 2011 | 17.24 | 17.24 | 16.20 | 16.68 | 533,693 | +0.07(+0.42%) |
Sep 28, 2011 | 17.02 | 17.08 | 16.51 | 16.61 | 736,241 | -0.34(-2.01%) |
Sep 27, 2011 | 16.90 | 17.30 | 16.58 | 16.95 | 760,806 | +0.58(+3.54%) |
Sep 26, 2011 | 16.10 | 16.40 | 15.90 | 16.37 | 714,125 | +0.46(+2.89%) |
Sep 23, 2011 | 15.14 | 15.95 | 15.01 | 15.91 | 1,183,058 | +0.74(+4.88%) |
Sep 22, 2011 | 15.45 | 15.69 | 15.00 | 15.17 | 832,237 | -0.85(-5.31%) |
Sep 21, 2011 | 16.32 | 16.67 | 16.02 | 16.02 | 533,394 | -0.34(-2.08%) |
Sep 20, 2011 | 16.62 | 16.92 | 16.29 | 16.36 | 528,653 | -0.14(-0.85%) |
Sep 19, 2011 | 16.43 | 16.75 | 16.14 | 16.50 | 380,262 | -0.34(-2.02%) |
Sep 16, 2011 | 17.13 | 17.13 | 16.67 | 16.84 | 446,957 | -0.11(-0.65%) |
Sep 15, 2011 | 16.68 | 16.98 | 16.42 | 16.95 | 427,185 | +0.48(+2.91%) |
Sep 14, 2011 | 16.23 | 16.67 | 15.80 | 16.47 | 422,703 | +0.40(+2.49%) |
Sep 13, 2011 | 15.88 | 16.27 | 15.84 | 16.07 | 683,290 | +0.26(+1.64%) |
Sep 12, 2011 | 15.56 | 15.91 | 15.35 | 15.81 | 599,116 | -0.18(-1.13%) |
Sep 09, 2011 | 16.03 | 16.33 | 15.57 | 15.99 | 798,265 | -0.30(-1.84%) |
Sep 08, 2011 | 16.37 | 16.64 | 16.17 | 16.29 | 597,599 | -0.20(-1.21%) |
Sep 07, 2011 | 15.81 | 16.55 | 15.81 | 16.49 | 1,005,223 | +1.04(+6.73%) |
Sep 06, 2011 | 15.65 | 15.73 | 15.13 | 15.45 | 696,833 | -0.85(-5.21%) |
Sep 02, 2011 | 16.78 | 16.80 | 16.24 | 16.30 | 753,875 | -0.97(-5.62%) |
Sep 01, 2011 | 17.63 | 17.85 | 17.21 | 17.27 | 643,334 | -0.32(-1.82%) |
Aug 31, 2011 | 17.71 | 17.95 | 17.41 | 17.59 | 713,555 | +0.04(+0.23%) |
Aug 30, 2011 | 17.05 | 17.66 | 16.81 | 17.55 | 2,718,191 | +0.39(+2.27%) |
Aug 29, 2011 | 17.06 | 17.30 | 16.99 | 17.16 | 1,235,548 | +0.41(+2.45%) |
Aug 26, 2011 | 16.21 | 16.78 | 16.01 | 16.75 | 420,106 | +0.35(+2.13%) |
Aug 25, 2011 | 17.19 | 17.29 | 16.32 | 16.40 | 449,206 | -0.59(-3.47%) |
Aug 24, 2011 | 16.56 | 17.20 | 16.47 | 16.99 | 733,989 | +0.38(+2.29%) |
Aug 23, 2011 | 15.93 | 16.65 | 15.77 | 16.61 | 716,829 | +0.79(+4.99%) |
Aug 22, 2011 | 16.34 | 16.42 | 15.67 | 15.82 | 592,744 | -0.01(-0.06%) |
Aug 19, 2011 | 16.26 | 16.55 | 15.81 | 15.83 | 707,403 | -0.72(-4.35%) |
Aug 18, 2011 | 17.70 | 17.70 | 16.39 | 16.55 | 1,329,121 | -1.86(-10.10%) |
Aug 17, 2011 | 18.70 | 18.79 | 18.30 | 18.41 | 591,881 | -0.14(-0.75%) |
Aug 16, 2011 | 18.30 | 18.67 | 18.17 | 18.55 | 758,728 | -0.15(-0.80%) |
Aug 15, 2011 | 18.61 | 18.80 | 18.28 | 18.70 | 446,124 | +0.33(+1.80%) |
Aug 12, 2011 | 18.48 | 18.73 | 18.02 | 18.37 | 628,422 | +0.10(+0.55%) |
Aug 11, 2011 | 17.05 | 18.56 | 16.80 | 18.27 | 1,783,499 | +1.39(+8.23%) |
Aug 10, 2011 | 17.34 | 17.85 | 16.86 | 16.88 | 1,709,858 | -0.88(-4.95%) |
Aug 09, 2011 | 18.25 | 17.79 | 16.23 | 17.76 | 1,325,179 | +1.18(+7.12%) |
Aug 08, 2011 | 18.25 | 18.76 | 16.56 | 16.58 | 1,205,864 | -2.32(-12.28%) |
Aug 05, 2011 | 19.52 | 19.74 | 18.39 | 18.90 | 962,542 | -0.21(-1.10%) |
Aug 04, 2011 | 20.22 | 20.32 | 19.11 | 19.11 | 853,187 | -1.52(-7.37%) |
Aug 03, 2011 | 20.63 | 20.73 | 19.87 | 20.63 | 577,998 | +0.09(+0.44%) |
Aug 02, 2011 | 21.05 | 21.80 | 20.51 | 20.54 | 1,348,446 | +0.01(+0.05%) |
Aug 01, 2011 | 21.20 | 21.58 | 20.21 | 20.53 | 814,851 | -0.24(-1.16%) |
Jul 29, 2011 | 20.92 | 21.06 | 20.59 | 20.77 | 1,733,022 | -0.47(-2.21%) |
Jul 28, 2011 | 21.36 | 21.56 | 21.11 | 21.24 | 777,268 | -0.19(-0.89%) |
Jul 27, 2011 | 22.09 | 22.14 | 21.41 | 21.43 | 1,186,531 | -0.89(-3.99%) |
Jul 26, 2011 | 24.19 | 24.26 | 22.29 | 22.32 | 2,774,893 | -3.07(-12.09%) |
Jul 25, 2011 | 25.82 | 25.88 | 25.15 | 25.39 | 697,753 | -0.85(-3.24%) |
Jul 22, 2011 | 26.32 | 26.33 | 26.16 | 26.24 | 296,879 | +0.06(+0.23%) |
Jul 21, 2011 | 26.09 | 26.21 | 25.86 | 26.18 | 371,561 | +0.26(+1.00%) |
Jul 20, 2011 | 26.09 | 26.10 | 25.59 | 25.92 | 310,060 | -0.15(-0.58%) |
Jul 19, 2011 | 25.26 | 26.07 | 25.26 | 26.07 | 364,689 | +1.12(+4.49%) |
Jul 18, 2011 | 25.23 | 25.37 | 24.67 | 24.95 | 493,673 | -0.34(-1.34%) |
Jul 15, 2011 | 25.01 | 25.35 | 24.92 | 25.29 | 362,611 | +0.40(+1.61%) |
Jul 14, 2011 | 25.24 | 25.50 | 24.71 | 24.89 | 309,245 | -0.30(-1.19%) |
Jul 13, 2011 | 25.09 | 25.43 | 24.81 | 25.19 | 293,510 | +0.36(+1.45%) |
Jul 12, 2011 | 24.98 | 25.25 | 24.80 | 24.83 | 326,336 | -0.35(-1.39%) |
Jul 11, 2011 | 25.80 | 26.10 | 25.06 | 25.18 | 412,325 | -1.08(-4.11%) |
Jul 08, 2011 | 26.19 | 26.43 | 26.15 | 26.26 | 383,459 | -0.37(-1.39%) |
Jul 07, 2011 | 26.21 | 26.86 | 26.21 | 26.63 | 355,909 | +0.58(+2.23%) |
Jul 06, 2011 | 26.09 | 26.25 | 25.77 | 26.05 | 545,220 | -0.12(-0.46%) |
Jul 05, 2011 | 26.24 | 26.86 | 26.09 | 26.17 | 678,045 | -0.05(-0.19%) |
Jul 01, 2011 | 25.73 | 26.33 | 25.40 | 26.22 | 430,932 | +0.52(+2.02%) |
Jun 30, 2011 | 25.33 | 25.92 | 25.33 | 25.70 | 655,912 | +0.43(+1.70%) |
Jun 29, 2011 | 25.10 | 25.34 | 24.93 | 25.27 | 416,117 | +0.30(+1.20%) |
Jun 28, 2011 | 24.53 | 24.98 | 24.53 | 24.97 | 338,262 | +0.61(+2.50%) |
Jun 27, 2011 | 24.32 | 24.59 | 24.08 | 24.36 | 546,783 | -0.01(-0.04%) |
Jun 24, 2011 | 25.02 | 25.21 | 24.33 | 24.37 | 294,685 | -0.51(-2.05%) |
Jun 23, 2011 | 24.99 | 25.01 | 24.20 | 24.88 | 468,965 | -0.49(-1.93%) |
Jun 22, 2011 | 25.55 | 25.94 | 25.31 | 25.37 | 207,057 | -0.37(-1.44%) |
Jun 21, 2011 | 24.68 | 25.80 | 24.60 | 25.74 | 370,764 | +1.30(+5.32%) |
Jun 20, 2011 | 24.46 | 24.53 | 24.27 | 24.44 | 243,119 | +0.20(+0.83%) |
Jun 17, 2011 | 24.71 | 24.71 | 24.15 | 24.24 | 451,502 | -0.21(-0.86%) |
Jun 16, 2011 | 24.48 | 24.87 | 24.15 | 24.45 | 347,609 | +0.04(+0.16%) |
Jun 15, 2011 | 24.62 | 25.10 | 24.37 | 24.41 | 573,888 | -0.54(-2.16%) |
Jun 14, 2011 | 24.72 | 25.10 | 24.72 | 24.95 | 623,970 | +0.43(+1.75%) |
Jun 13, 2011 | 24.81 | 24.88 | 24.30 | 24.52 | 396,555 | -0.24(-0.97%) |
Jun 10, 2011 | 25.20 | 25.27 | 24.65 | 24.76 | 363,603 | -0.67(-2.63%) |
Jun 09, 2011 | 25.26 | 25.55 | 25.00 | 25.43 | 416,591 | +0.23(+0.91%) |
Jun 08, 2011 | 25.62 | 25.62 | 25.13 | 25.20 | 414,590 | -0.48(-1.87%) |
Jun 07, 2011 | 25.86 | 25.86 | 25.46 | 25.68 | 550,988 | +0.08(+0.31%) |
Jun 06, 2011 | 26.22 | 26.40 | 25.51 | 25.60 | 419,672 | -0.59(-2.25%) |
Jun 03, 2011 | 26.49 | 26.67 | 26.06 | 26.19 | 583,874 | -0.86(-3.18%) |
May 24, 2011 | 27.19 | 27.33 | 27.03 | 27.05 | 356,874 | -0.08(-0.29%) |
May 23, 2011 | 27.13 | 27.34 | 27.00 | 27.13 | 422,591 | -0.55(-1.99%) |
May 20, 2011 | 27.74 | 28.01 | 27.49 | 27.68 | 442,100 | -0.21(-0.75%) |
May 19, 2011 | 28.40 | 28.41 | 27.77 | 27.89 | 514,371 | -0.26(-0.92%) |
May 18, 2011 | 27.46 | 28.17 | 27.46 | 28.15 | 626,254 | +0.69(+2.51%) |
May 17, 2011 | 27.92 | 28.04 | 27.33 | 27.46 | 611,307 | -0.73(-2.59%) |
May 16, 2011 | 28.68 | 28.69 | 28.14 | 28.19 | 395,768 | -0.66(-2.29%) |
May 13, 2011 | 29.15 | 29.56 | 28.81 | 28.85 | 435,160 | -0.32(-1.10%) |
May 12, 2011 | 28.48 | 29.22 | 28.38 | 29.17 | 438,933 | +0.49(+1.71%) |
May 11, 2011 | 29.29 | 29.51 | 28.60 | 28.68 | 523,551 | -0.78(-2.65%) |
May 10, 2011 | 28.46 | 29.50 | 28.31 | 29.46 | 1,060,488 | +1.32(+4.69%) |
May 09, 2011 | 28.10 | 28.24 | 27.81 | 28.14 | 229,186 | -0.05(-0.18%) |
May 06, 2011 | 27.85 | 28.50 | 27.76 | 28.19 | 598,988 | +0.77(+2.81%) |
May 05, 2011 | 27.27 | 27.61 | 27.11 | 27.42 | 559,771 | -0.09(-0.33%) |
May 04, 2011 | 28.42 | 28.54 | 27.20 | 27.51 | 614,084 | -0.84(-2.96%) |
May 03, 2011 | 28.78 | 28.80 | 28.06 | 28.35 | 861,771 | -0.54(-1.87%) |