Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.07 | 26.15 | 25.53 | 25.64 | 279,811 | -0.49(-1.86%) |
Apr 27, 2012 | 25.80 | 26.19 | 25.53 | 26.12 | 789,518 | +0.36(+1.38%) |
Apr 26, 2012 | 24.80 | 25.81 | 24.66 | 25.77 | 745,934 | +0.96(+3.88%) |
Apr 25, 2012 | 24.52 | 24.97 | 24.37 | 24.80 | 544,504 | +0.56(+2.31%) |
Apr 24, 2012 | 23.65 | 24.34 | 23.65 | 24.24 | 488,446 | +0.61(+2.60%) |
Apr 23, 2012 | 23.65 | 23.67 | 23.33 | 23.63 | 435,934 | -0.31(-1.30%) |
Apr 20, 2012 | 23.79 | 24.06 | 23.53 | 23.94 | 390,206 | +0.27(+1.15%) |
Apr 19, 2012 | 23.80 | 24.14 | 23.47 | 23.67 | 335,925 | -0.19(-0.79%) |
Apr 18, 2012 | 24.46 | 24.59 | 23.82 | 23.86 | 585,447 | -0.71(-2.90%) |
Apr 17, 2012 | 24.06 | 24.70 | 23.96 | 24.57 | 473,936 | +0.71(+2.99%) |
Apr 16, 2012 | 23.83 | 24.09 | 23.58 | 23.86 | 545,600 | +0.20(+0.87%) |
Apr 13, 2012 | 24.14 | 24.17 | 23.55 | 23.65 | 391,709 | -0.59(-2.44%) |
Apr 12, 2012 | 23.79 | 24.55 | 23.78 | 24.24 | 322,309 | +0.46(+1.94%) |
Apr 11, 2012 | 23.64 | 23.85 | 23.33 | 23.78 | 456,728 | +0.50(+2.15%) |
Apr 10, 2012 | 23.86 | 24.00 | 23.12 | 23.28 | 666,131 | -0.70(-2.91%) |
Apr 09, 2012 | 23.81 | 23.98 | 23.52 | 23.98 | 498,787 | -0.41(-1.68%) |
Apr 05, 2012 | 24.08 | 24.44 | 23.94 | 24.39 | 427,071 | +0.27(+1.13%) |
Apr 04, 2012 | 24.44 | 24.48 | 23.98 | 24.11 | 532,140 | -0.67(-2.72%) |
Apr 03, 2012 | 24.43 | 24.90 | 24.43 | 24.79 | 507,836 | +0.34(+1.39%) |
Apr 02, 2012 | 23.89 | 24.53 | 23.67 | 24.45 | 413,602 | +0.53(+2.22%) |
Mar 30, 2012 | 24.39 | 24.47 | 23.65 | 23.92 | 571,911 | -0.32(-1.31%) |
Mar 29, 2012 | 24.75 | 24.84 | 24.07 | 24.24 | 555,330 | -0.68(-2.72%) |
Mar 28, 2012 | 24.46 | 25.04 | 24.38 | 24.91 | 880,449 | +0.41(+1.66%) |
Mar 27, 2012 | 23.90 | 24.64 | 23.84 | 24.51 | 675,346 | +0.63(+2.62%) |
Mar 26, 2012 | 23.38 | 23.96 | 23.35 | 23.88 | 906,451 | +0.70(+3.03%) |
Mar 23, 2012 | 22.98 | 23.24 | 22.52 | 23.18 | 511,990 | +0.20(+0.85%) |
Mar 22, 2012 | 23.97 | 23.97 | 22.49 | 22.98 | 2,441,722 | -2.09(-8.33%) |
Mar 21, 2012 | 24.72 | 25.53 | 24.61 | 25.07 | 529,753 | +0.38(+1.53%) |
Mar 20, 2012 | 24.45 | 24.76 | 24.27 | 24.70 | 294,603 | +0.04(+0.15%) |
Mar 19, 2012 | 24.76 | 24.84 | 24.60 | 24.66 | 491,253 | -0.26(-1.03%) |
Mar 16, 2012 | 25.57 | 25.77 | 24.86 | 24.91 | 674,227 | -0.64(-2.51%) |
Mar 15, 2012 | 24.79 | 25.71 | 24.79 | 25.56 | 592,258 | +0.74(+2.98%) |
Mar 14, 2012 | 25.08 | 25.38 | 24.67 | 24.82 | 458,666 | -0.29(-1.17%) |
Mar 13, 2012 | 24.36 | 25.23 | 24.36 | 25.11 | 392,520 | +0.95(+3.93%) |
Mar 12, 2012 | 23.99 | 24.37 | 23.97 | 24.16 | 521,366 | +0.19(+0.79%) |
Mar 09, 2012 | 23.58 | 24.15 | 22.64 | 23.97 | 1,253,765 | -0.15(-0.63%) |
Mar 08, 2012 | 23.55 | 24.47 | 23.41 | 24.12 | 523,257 | +0.75(+3.23%) |
Mar 07, 2012 | 23.35 | 23.57 | 23.18 | 23.37 | 550,390 | +0.11(+0.45%) |
Mar 06, 2012 | 23.44 | 23.55 | 23.20 | 23.26 | 415,150 | -0.61(-2.56%) |
Mar 05, 2012 | 23.96 | 24.42 | 23.82 | 23.87 | 489,944 | -0.20(-0.85%) |
Mar 02, 2012 | 24.44 | 24.52 | 23.99 | 24.08 | 320,533 | -0.44(-1.78%) |
Mar 01, 2012 | 24.70 | 25.20 | 24.45 | 24.52 | 1,108,171 | -0.05(-0.21%) |
Feb 29, 2012 | 24.51 | 24.82 | 24.41 | 24.57 | 540,622 | +0.15(+0.62%) |
Feb 28, 2012 | 24.33 | 24.48 | 24.08 | 24.42 | 449,190 | +0.10(+0.40%) |
Feb 27, 2012 | 24.14 | 24.58 | 23.62 | 24.32 | 377,844 | +0.04(+0.16%) |
Feb 24, 2012 | 25.07 | 25.33 | 24.25 | 24.28 | 569,817 | -0.79(-3.16%) |
Feb 23, 2012 | 24.71 | 25.19 | 24.57 | 25.07 | 275,036 | +0.37(+1.50%) |
Feb 22, 2012 | 24.60 | 25.11 | 24.45 | 24.70 | 397,463 | +0.14(+0.55%) |
Feb 21, 2012 | 25.42 | 25.74 | 24.45 | 24.57 | 681,777 | -0.86(-3.38%) |
Feb 17, 2012 | 25.47 | 25.70 | 25.31 | 25.43 | 493,284 | +0.04(+0.15%) |
Feb 16, 2012 | 24.29 | 25.44 | 24.29 | 25.39 | 675,888 | +1.17(+4.83%) |
Feb 15, 2012 | 24.59 | 24.84 | 24.20 | 24.22 | 449,584 | -0.32(-1.32%) |
Feb 14, 2012 | 24.66 | 24.70 | 24.38 | 24.55 | 377,454 | -0.19(-0.76%) |
Feb 13, 2012 | 25.04 | 25.07 | 24.53 | 24.73 | 618,994 | +0.05(+0.21%) |
Feb 10, 2012 | 24.65 | 24.82 | 24.28 | 24.68 | 381,441 | -0.31(-1.24%) |
Feb 09, 2012 | 25.01 | 25.46 | 24.79 | 24.99 | 664,023 | +0.05(+0.21%) |
Feb 08, 2012 | 25.12 | 25.25 | 24.79 | 24.94 | 577,857 | -0.20(-0.78%) |
Feb 07, 2012 | 25.04 | 25.51 | 25.04 | 25.13 | 724,042 | +0.08(+0.30%) |
Feb 06, 2012 | 24.27 | 25.19 | 24.21 | 25.06 | 885,291 | +0.76(+3.14%) |
Feb 03, 2012 | 23.89 | 24.81 | 23.88 | 24.30 | 1,806,729 | +0.93(+3.97%) |
Feb 02, 2012 | 23.41 | 23.46 | 23.16 | 23.37 | 344,462 | -0.02(-0.06%) |
Feb 01, 2012 | 23.19 | 23.47 | 23.19 | 23.38 | 550,929 | +0.26(+1.11%) |
Jan 31, 2012 | 23.38 | 23.38 | 22.83 | 23.13 | 293,728 | -0.03(-0.13%) |
Jan 30, 2012 | 22.82 | 23.41 | 22.63 | 23.16 | 347,880 | +0.08(+0.36%) |
Jan 27, 2012 | 22.91 | 23.43 | 22.88 | 23.07 | 242,633 | -0.05(-0.20%) |
Jan 26, 2012 | 23.76 | 24.00 | 22.90 | 23.12 | 431,851 | -0.27(-1.16%) |
Jan 25, 2012 | 22.88 | 23.49 | 22.78 | 23.39 | 416,204 | +0.45(+1.97%) |
Jan 24, 2012 | 22.44 | 23.10 | 22.39 | 22.94 | 757,991 | +0.41(+1.81%) |
Jan 23, 2012 | 22.47 | 22.67 | 22.27 | 22.53 | 947,022 | +0.17(+0.74%) |
Jan 20, 2012 | 22.38 | 22.51 | 22.08 | 22.37 | 627,869 | +0.01(+0.03%) |
Jan 19, 2012 | 22.30 | 22.70 | 21.98 | 22.36 | 991,614 | +0.23(+1.02%) |
Jan 18, 2012 | 21.44 | 22.31 | 21.24 | 22.13 | 472,282 | +0.72(+3.38%) |
Jan 17, 2012 | 21.35 | 21.63 | 21.31 | 21.41 | 570,670 | +0.23(+1.10%) |
Jan 13, 2012 | 21.25 | 21.38 | 20.94 | 21.17 | 355,124 | -0.23(-1.06%) |
Jan 12, 2012 | 21.37 | 21.51 | 20.99 | 21.40 | 385,041 | +0.11(+0.50%) |
Jan 11, 2012 | 21.33 | 21.60 | 21.26 | 21.29 | 533,664 | -0.05(-0.25%) |
Jan 10, 2012 | 21.38 | 21.58 | 21.20 | 21.35 | 361,185 | +0.34(+1.62%) |
Jan 09, 2012 | 21.32 | 21.34 | 20.92 | 21.01 | 520,510 | -0.27(-1.28%) |
Jan 06, 2012 | 20.98 | 21.46 | 20.85 | 21.28 | 409,062 | +0.26(+1.22%) |
Jan 05, 2012 | 20.85 | 21.12 | 20.60 | 21.02 | 586,789 | +0.17(+0.83%) |
Jan 04, 2012 | 20.90 | 21.20 | 20.79 | 20.85 | 625,064 | +0.16(+0.77%) |
Dec 30, 2011 | 20.49 | 20.79 | 20.40 | 20.69 | 491,544 | +0.11(+0.51%) |
Dec 29, 2011 | 20.11 | 20.73 | 20.06 | 20.59 | 372,552 | +0.54(+2.71%) |
Dec 28, 2011 | 20.25 | 20.32 | 19.91 | 20.04 | 320,032 | -0.26(-1.26%) |
Dec 27, 2011 | 20.26 | 20.36 | 19.91 | 20.30 | 402,099 | -0.02(-0.11%) |
Dec 23, 2011 | 19.96 | 20.36 | 19.85 | 20.32 | 288,090 | +1.06(+5.49%) |
Dec 21, 2011 | 18.87 | 19.30 | 18.63 | 19.26 | 521,239 | +0.37(+1.95%) |
Dec 20, 2011 | 18.42 | 18.95 | 18.19 | 18.90 | 613,152 | +0.77(+4.22%) |
Dec 19, 2011 | 18.24 | 18.68 | 18.09 | 18.13 | 609,433 | -0.01(-0.04%) |
Dec 16, 2011 | 17.67 | 18.15 | 17.47 | 18.14 | 973,784 | +0.59(+3.33%) |
Dec 15, 2011 | 17.15 | 17.72 | 16.93 | 17.55 | 672,289 | +0.68(+4.05%) |
Dec 14, 2011 | 17.31 | 17.55 | 16.86 | 16.87 | 860,833 | -0.62(-3.52%) |
Dec 13, 2011 | 18.04 | 18.18 | 17.29 | 17.49 | 554,715 | -0.46(-2.59%) |
Dec 12, 2011 | 17.66 | 18.05 | 17.61 | 17.95 | 603,818 | +0.08(+0.42%) |
Dec 09, 2011 | 17.60 | 18.11 | 17.49 | 17.88 | 1,004,932 | +0.42(+2.41%) |
Dec 08, 2011 | 17.77 | 17.90 | 17.34 | 17.46 | 322,482 | -0.50(-2.80%) |
Dec 07, 2011 | 17.76 | 18.11 | 17.63 | 17.96 | 654,265 | +0.04(+0.21%) |
Dec 06, 2011 | 17.93 | 18.03 | 17.64 | 17.92 | 652,920 | -0.02(-0.08%) |
Dec 05, 2011 | 18.31 | 18.36 | 17.79 | 17.94 | 761,573 | -0.03(-0.17%) |
Dec 02, 2011 | 18.20 | 18.36 | 17.93 | 17.97 | 417,556 | +0.08(+0.46%) |
Dec 01, 2011 | 18.01 | 18.77 | 17.85 | 17.88 | 632,665 | -0.27(-1.49%) |
Nov 30, 2011 | 18.08 | 18.41 | 17.76 | 18.15 | 1,230,547 | +0.80(+4.58%) |
Nov 29, 2011 | 17.08 | 17.85 | 16.69 | 17.36 | 1,756,382 | -0.90(-4.93%) |
Nov 28, 2011 | 18.45 | 18.66 | 18.13 | 18.26 | 532,486 | +0.46(+2.57%) |
Nov 25, 2011 | 17.47 | 17.99 | 17.47 | 17.80 | 202,168 | +0.24(+1.37%) |
Nov 23, 2011 | 18.14 | 18.26 | 17.49 | 17.56 | 413,523 | -0.77(-4.21%) |
Nov 22, 2011 | 18.59 | 18.71 | 18.15 | 18.33 | 289,445 | -0.33(-1.77%) |
Nov 21, 2011 | 18.63 | 19.01 | 18.48 | 18.66 | 762,605 | -0.38(-1.97%) |
Nov 18, 2011 | 19.34 | 19.34 | 18.83 | 19.04 | 306,081 | -0.10(-0.51%) |
Nov 17, 2011 | 19.32 | 19.75 | 19.00 | 19.14 | 649,802 | -0.28(-1.43%) |
Nov 16, 2011 | 19.53 | 20.14 | 19.38 | 19.41 | 738,950 | -0.52(-2.60%) |
Nov 15, 2011 | 19.29 | 20.07 | 19.29 | 19.93 | 634,325 | +0.54(+2.79%) |
Nov 14, 2011 | 19.43 | 19.76 | 18.96 | 19.39 | 496,402 | -0.17(-0.88%) |
Nov 11, 2011 | 19.72 | 20.10 | 19.46 | 19.56 | 361,324 | +0.09(+0.46%) |
Nov 10, 2011 | 19.30 | 19.57 | 18.96 | 19.47 | 455,708 | +0.53(+2.77%) |
Nov 09, 2011 | 19.36 | 19.38 | 18.70 | 18.95 | 507,287 | -1.10(-5.46%) |
Nov 08, 2011 | 20.46 | 20.58 | 19.95 | 20.04 | 511,609 | -0.16(-0.82%) |
Nov 07, 2011 | 19.62 | 20.28 | 19.62 | 20.21 | 724,101 | +0.60(+3.06%) |
Nov 04, 2011 | 19.41 | 19.68 | 19.10 | 19.61 | 597,008 | -0.11(-0.53%) |
Nov 03, 2011 | 19.52 | 20.03 | 18.84 | 19.71 | 1,383,076 | +1.14(+6.14%) |
Nov 02, 2011 | 18.81 | 18.89 | 18.24 | 18.57 | 704,867 | +0.07(+0.41%) |
Nov 01, 2011 | 18.91 | 19.35 | 18.37 | 18.50 | 913,628 | -1.34(-6.73%) |
Oct 31, 2011 | 21.30 | 21.35 | 19.80 | 19.83 | 707,637 | -1.84(-8.48%) |
Oct 28, 2011 | 21.27 | 21.81 | 21.09 | 21.67 | 964,116 | +0.20(+0.91%) |
Oct 27, 2011 | 20.69 | 21.64 | 20.41 | 21.48 | 836,560 | +1.31(+6.51%) |
Oct 26, 2011 | 20.25 | 20.36 | 19.32 | 20.16 | 378,792 | +0.21(+1.05%) |
Oct 25, 2011 | 20.28 | 20.30 | 19.65 | 19.95 | 348,876 | -0.48(-2.35%) |
Oct 24, 2011 | 20.00 | 20.64 | 20.00 | 20.43 | 566,235 | +0.58(+2.91%) |
Oct 21, 2011 | 19.65 | 20.40 | 19.54 | 19.86 | 832,729 | +0.51(+2.64%) |
Oct 20, 2011 | 19.15 | 19.40 | 18.66 | 19.35 | 457,290 | +0.25(+1.30%) |
Oct 19, 2011 | 19.42 | 19.70 | 19.02 | 19.10 | 515,537 | -0.41(-2.08%) |
Oct 18, 2011 | 19.07 | 19.69 | 18.72 | 19.50 | 771,675 | +0.47(+2.48%) |
Oct 17, 2011 | 19.35 | 19.43 | 18.79 | 19.03 | 656,213 | -0.38(-1.97%) |
Oct 14, 2011 | 19.71 | 19.84 | 19.22 | 19.41 | 646,602 | -0.01(-0.04%) |
Oct 13, 2011 | 19.53 | 19.94 | 19.07 | 19.42 | 1,006,105 | -0.06(-0.31%) |
Oct 12, 2011 | 19.68 | 20.10 | 19.35 | 19.48 | 1,189,806 | +0.02(+0.12%) |
Oct 11, 2011 | 19.38 | 19.80 | 19.06 | 19.46 | 573,753 | -0.23(-1.18%) |
Oct 10, 2011 | 19.53 | 19.86 | 19.46 | 19.69 | 744,360 | +0.62(+3.27%) |
Oct 07, 2011 | 19.19 | 19.71 | 18.93 | 19.07 | 1,213,137 | +0.01(+0.04%) |
Oct 06, 2011 | 19.01 | 19.17 | 18.78 | 19.06 | 850,137 | +0.52(+2.79%) |
Oct 05, 2011 | 17.83 | 18.74 | 17.46 | 18.54 | 1,287,752 | +0.73(+4.08%) |
Oct 04, 2011 | 16.18 | 17.84 | 16.06 | 17.82 | 1,060,678 | +1.41(+8.60%) |
Oct 03, 2011 | 16.66 | 17.72 | 16.15 | 16.41 | 1,271,974 | -0.21(-1.26%) |
Sep 30, 2011 | 17.99 | 17.99 | 16.53 | 16.62 | 1,735,959 | -1.84(-9.96%) |
Sep 29, 2011 | 16.63 | 18.45 | 16.50 | 18.45 | 2,729,821 | +3.22(+21.12%) |
Sep 28, 2011 | 15.99 | 16.11 | 15.12 | 15.24 | 738,116 | -0.77(-4.78%) |
Sep 27, 2011 | 16.40 | 16.95 | 15.87 | 16.00 | 1,083,684 | +0.08(+0.51%) |
Sep 26, 2011 | 15.23 | 15.98 | 15.11 | 15.92 | 973,411 | +0.83(+5.53%) |
Sep 23, 2011 | 14.22 | 15.37 | 14.17 | 15.08 | 749,954 | +0.92(+6.52%) |
Sep 22, 2011 | 14.00 | 14.61 | 13.94 | 14.16 | 489,192 | -0.29(-2.01%) |
Sep 21, 2011 | 15.38 | 15.50 | 14.35 | 14.45 | 433,934 | -0.95(-6.19%) |
Sep 20, 2011 | 15.96 | 16.13 | 15.37 | 15.40 | 509,066 | -0.51(-3.18%) |
Sep 19, 2011 | 15.99 | 16.04 | 15.37 | 15.91 | 559,872 | -0.51(-3.13%) |
Sep 16, 2011 | 16.97 | 16.97 | 16.11 | 16.42 | 964,515 | -0.63(-3.67%) |
Sep 15, 2011 | 16.54 | 17.23 | 16.25 | 17.05 | 948,892 | +0.77(+4.76%) |
Sep 14, 2011 | 15.99 | 16.73 | 15.71 | 16.28 | 768,019 | +0.42(+2.68%) |
Sep 13, 2011 | 15.08 | 16.37 | 15.08 | 15.85 | 1,047,968 | +0.84(+5.61%) |
Sep 12, 2011 | 14.45 | 15.02 | 14.38 | 15.01 | 405,709 | +0.29(+1.97%) |
Sep 09, 2011 | 15.28 | 15.52 | 14.50 | 14.72 | 568,209 | -0.76(-4.91%) |
Sep 08, 2011 | 15.47 | 15.89 | 15.33 | 15.48 | 731,659 | -0.22(-1.42%) |
Sep 07, 2011 | 14.97 | 15.75 | 14.97 | 15.70 | 596,124 | +1.02(+6.95%) |
Sep 06, 2011 | 14.21 | 14.88 | 14.15 | 14.68 | 380,061 | -0.14(-0.96%) |
Sep 02, 2011 | 15.22 | 15.29 | 14.53 | 14.82 | 539,037 | -0.88(-5.60%) |
Sep 01, 2011 | 16.54 | 16.69 | 15.63 | 15.70 | 437,777 | -0.86(-5.17%) |
Aug 31, 2011 | 16.47 | 17.04 | 16.34 | 16.56 | 735,542 | +0.16(+1.00%) |
Aug 30, 2011 | 16.35 | 16.52 | 15.96 | 16.40 | 729,401 | -0.10(-0.59%) |
Aug 29, 2011 | 15.78 | 16.69 | 15.67 | 16.49 | 753,986 | +0.99(+6.39%) |
Aug 26, 2011 | 14.68 | 15.57 | 14.35 | 15.50 | 424,369 | +0.69(+4.63%) |
Aug 25, 2011 | 15.72 | 15.84 | 14.50 | 14.82 | 510,829 | -0.73(-4.70%) |
Aug 24, 2011 | 14.96 | 15.67 | 14.81 | 15.55 | 568,103 | +0.55(+3.68%) |
Aug 23, 2011 | 14.33 | 15.00 | 14.15 | 14.99 | 586,481 | +0.76(+5.34%) |
Aug 22, 2011 | 14.44 | 14.67 | 14.04 | 14.23 | 510,054 | +0.21(+1.49%) |
Aug 19, 2011 | 14.19 | 14.74 | 13.92 | 14.03 | 525,462 | -0.46(-3.19%) |
Aug 18, 2011 | 14.53 | 14.61 | 14.11 | 14.49 | 979,281 | -0.45(-2.99%) |
Aug 17, 2011 | 15.47 | 15.56 | 14.89 | 14.94 | 733,313 | -0.42(-2.72%) |
Aug 16, 2011 | 15.40 | 15.51 | 14.97 | 15.35 | 615,425 | -0.22(-1.39%) |
Aug 15, 2011 | 15.55 | 16.11 | 15.39 | 15.57 | 1,265,925 | +0.21(+1.36%) |
Aug 12, 2011 | 15.01 | 15.37 | 14.82 | 15.36 | 1,349,136 | +0.56(+3.77%) |
Aug 11, 2011 | 13.52 | 14.90 | 13.52 | 14.80 | 966,206 | +1.39(+10.39%) |
Aug 10, 2011 | 13.45 | 13.96 | 13.31 | 13.41 | 1,004,353 | -0.45(-3.23%) |
Aug 09, 2011 | 14.00 | 14.34 | 13.12 | 13.86 | 2,767,956 | +0.22(+1.64%) |
Aug 08, 2011 | 14.00 | 14.31 | 13.42 | 13.63 | 2,374,776 | -1.11(-7.53%) |
Aug 05, 2011 | 14.70 | 15.20 | 14.30 | 14.74 | 2,091,075 | +0.27(+1.85%) |
Aug 04, 2011 | 15.39 | 15.39 | 14.47 | 14.47 | 2,318,536 | -1.15(-7.39%) |
Aug 03, 2011 | 15.93 | 16.28 | 15.40 | 15.63 | 5,821,926 | -1.26(-7.45%) |
Aug 02, 2011 | 18.05 | 18.20 | 16.84 | 16.89 | 2,017,917 | -1.33(-7.32%) |
Aug 01, 2011 | 18.42 | 18.67 | 17.96 | 18.22 | 627,510 | -0.20(-1.09%) |
Jul 29, 2011 | 18.26 | 18.67 | 18.04 | 18.42 | 498,690 | -0.13(-0.72%) |
Jul 28, 2011 | 18.53 | 18.77 | 18.53 | 18.56 | 464,454 | +0.04(+0.24%) |
Jul 27, 2011 | 19.28 | 19.28 | 18.36 | 18.51 | 510,696 | -0.86(-4.46%) |
Jul 26, 2011 | 19.64 | 19.64 | 19.34 | 19.37 | 398,712 | -0.25(-1.29%) |
Jul 25, 2011 | 19.82 | 19.87 | 19.61 | 19.63 | 535,052 | -0.43(-2.15%) |
Jul 22, 2011 | 20.28 | 20.28 | 20.04 | 20.06 | 308,617 | +0.07(+0.37%) |
Jul 21, 2011 | 20.07 | 20.10 | 19.82 | 19.99 | 606,864 | +0.05(+0.26%) |
Jul 20, 2011 | 19.87 | 19.98 | 19.68 | 19.93 | 752,492 | +0.13(+0.64%) |
Jul 19, 2011 | 19.37 | 19.82 | 18.88 | 19.81 | 948,352 | +0.06(+0.30%) |
Jul 18, 2011 | 20.31 | 20.31 | 19.61 | 19.75 | 511,657 | -0.66(-3.25%) |
Jul 15, 2011 | 20.45 | 20.45 | 20.14 | 20.41 | 560,189 | +0.02(+0.11%) |
Jul 14, 2011 | 21.06 | 21.09 | 20.26 | 20.39 | 504,727 | -0.64(-3.05%) |
Jul 13, 2011 | 20.77 | 21.27 | 20.69 | 21.03 | 703,195 | +0.33(+1.58%) |
Jul 12, 2011 | 20.61 | 20.80 | 20.50 | 20.70 | 423,579 | -0.01(-0.07%) |
Jul 11, 2011 | 21.10 | 21.24 | 20.63 | 20.72 | 465,811 | -0.63(-2.97%) |
Jul 08, 2011 | 21.53 | 21.53 | 20.95 | 21.35 | 394,727 | -0.46(-2.12%) |
Jul 07, 2011 | 21.74 | 21.91 | 21.56 | 21.81 | 555,924 | +0.23(+1.07%) |
Jul 06, 2011 | 21.52 | 21.67 | 21.32 | 21.58 | 1,049,010 | +0.06(+0.28%) |
Jul 05, 2011 | 21.53 | 21.68 | 21.22 | 21.52 | 1,176,084 | -0.04(-0.21%) |
Jul 01, 2011 | 21.49 | 21.59 | 21.03 | 21.56 | 733,414 | +0.08(+0.38%) |
Jun 30, 2011 | 21.22 | 21.74 | 21.14 | 21.48 | 497,185 | +0.31(+1.44%) |
Jun 29, 2011 | 21.13 | 21.27 | 20.92 | 21.18 | 410,604 | +0.18(+0.85%) |
Jun 28, 2011 | 20.96 | 21.12 | 20.88 | 21.00 | 563,450 | +0.07(+0.36%) |
Jun 27, 2011 | 21.22 | 21.22 | 20.69 | 20.92 | 772,313 | -0.29(-1.37%) |
Jun 24, 2011 | 21.27 | 21.46 | 21.15 | 21.21 | 1,557,873 | -0.05(-0.25%) |
Jun 23, 2011 | 20.75 | 21.33 | 20.63 | 21.27 | 682,559 | +0.29(+1.38%) |
Jun 22, 2011 | 21.16 | 21.28 | 20.97 | 20.98 | 441,907 | -0.31(-1.44%) |
Jun 21, 2011 | 21.12 | 21.56 | 21.00 | 21.28 | 548,030 | +0.25(+1.17%) |
Jun 20, 2011 | 20.91 | 21.07 | 20.90 | 21.04 | 906,470 | +0.40(+1.95%) |
Jun 17, 2011 | 20.79 | 20.92 | 20.36 | 20.63 | 805,365 | +0.04(+0.22%) |
Jun 16, 2011 | 21.21 | 21.31 | 20.22 | 20.59 | 1,294,426 | -0.87(-4.06%) |
Jun 15, 2011 | 21.40 | 21.73 | 21.25 | 21.46 | 684,111 | -0.20(-0.93%) |
Jun 14, 2011 | 21.27 | 22.12 | 21.11 | 21.66 | 1,068,495 | +0.65(+3.11%) |
Jun 13, 2011 | 21.69 | 21.69 | 20.87 | 21.01 | 1,208,983 | -0.68(-3.15%) |
Jun 10, 2011 | 22.36 | 22.36 | 21.65 | 21.69 | 889,183 | -0.85(-3.75%) |
Jun 09, 2011 | 22.43 | 22.89 | 21.52 | 22.54 | 871,376 | +0.12(+0.53%) |
Jun 08, 2011 | 22.86 | 22.94 | 22.20 | 22.42 | 587,200 | -0.48(-2.11%) |
Jun 07, 2011 | 23.09 | 23.19 | 22.80 | 22.90 | 254,092 | +0.01(+0.03%) |
Jun 06, 2011 | 22.75 | 22.98 | 22.31 | 22.89 | 488,317 | +0.07(+0.29%) |
Jun 03, 2011 | 22.72 | 23.06 | 22.54 | 22.83 | 382,206 | -0.10(-0.42%) |
May 24, 2011 | 22.97 | 23.23 | 22.78 | 22.92 | 330,849 | +0.07(+0.32%) |
May 23, 2011 | 22.97 | 23.06 | 22.63 | 22.85 | 247,705 | -0.49(-2.10%) |
May 20, 2011 | 23.91 | 23.99 | 23.23 | 23.34 | 246,708 | -0.68(-2.84%) |
May 19, 2011 | 23.78 | 24.07 | 23.59 | 24.02 | 177,043 | +0.40(+1.70%) |
May 18, 2011 | 23.46 | 23.69 | 23.29 | 23.62 | 228,743 | +0.16(+0.66%) |
May 17, 2011 | 23.35 | 23.69 | 23.21 | 23.46 | 244,826 | -0.04(-0.16%) |
May 16, 2011 | 23.78 | 23.92 | 23.46 | 23.50 | 416,593 | -0.45(-1.86%) |
May 13, 2011 | 24.24 | 25.08 | 23.72 | 23.95 | 926,445 | -0.37(-1.53%) |
May 12, 2011 | 22.69 | 24.36 | 22.69 | 24.32 | 744,762 | +1.51(+6.64%) |
May 11, 2011 | 22.86 | 23.18 | 22.69 | 22.80 | 429,321 | -0.12(-0.52%) |
May 10, 2011 | 22.25 | 22.96 | 22.18 | 22.92 | 443,234 | +0.79(+3.59%) |
May 09, 2011 | 21.94 | 22.41 | 21.83 | 22.13 | 179,194 | +0.21(+0.95%) |
May 06, 2011 | 22.48 | 22.62 | 21.73 | 21.92 | 548,151 | -0.38(-1.70%) |
May 05, 2011 | 21.92 | 23.09 | 21.85 | 22.30 | 660,905 | +0.21(+0.94%) |
May 04, 2011 | 22.51 | 22.75 | 21.99 | 22.09 | 453,767 | -0.30(-1.36%) |
May 03, 2011 | 22.93 | 23.04 | 22.34 | 22.40 | 324,030 | -0.62(-2.71%) |