Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.95 | 26.68 | 25.24 | 25.84 | 47,309 | +0.10(+0.38%) |
Apr 27, 2012 | 28.37 | 28.93 | 25.46 | 25.74 | 110,407 | -3.93(-13.25%) |
Apr 26, 2012 | 29.60 | 29.89 | 29.48 | 29.67 | 24,643 | +0.09(+0.30%) |
Apr 25, 2012 | 28.79 | 29.64 | 28.79 | 29.58 | 30,389 | +1.15(+4.03%) |
Apr 24, 2012 | 27.70 | 28.50 | 27.70 | 28.44 | 16,608 | +0.62(+2.24%) |
Apr 23, 2012 | 28.21 | 28.33 | 27.78 | 27.81 | 18,846 | -0.91(-3.16%) |
Apr 20, 2012 | 28.56 | 28.78 | 28.41 | 28.72 | 21,048 | +0.68(+2.43%) |
Apr 19, 2012 | 28.98 | 29.16 | 27.90 | 28.04 | 25,808 | -0.83(-2.87%) |
Apr 18, 2012 | 28.80 | 29.09 | 28.73 | 28.87 | 24,450 | +0.00(+0.00%) |
Apr 17, 2012 | 28.63 | 29.07 | 28.47 | 28.87 | 12,638 | +0.40(+1.39%) |
Apr 16, 2012 | 28.40 | 28.50 | 28.15 | 28.48 | 4,804 | +0.11(+0.38%) |
Apr 13, 2012 | 28.92 | 29.04 | 28.19 | 28.37 | 12,326 | -0.57(-1.98%) |
Apr 12, 2012 | 28.22 | 29.42 | 28.17 | 28.94 | 43,599 | +0.65(+2.31%) |
Apr 11, 2012 | 27.67 | 28.34 | 27.62 | 28.29 | 19,814 | +0.89(+3.25%) |
Apr 10, 2012 | 27.74 | 27.74 | 27.34 | 27.40 | 21,322 | -0.25(-0.89%) |
Apr 09, 2012 | 27.66 | 27.90 | 27.55 | 27.65 | 16,328 | -0.17(-0.60%) |
Apr 05, 2012 | 27.57 | 27.92 | 27.57 | 27.81 | 9,771 | +0.16(+0.57%) |
Apr 04, 2012 | 27.67 | 27.71 | 27.36 | 27.66 | 27,616 | -0.12(-0.43%) |
Apr 03, 2012 | 28.07 | 28.25 | 27.71 | 27.77 | 22,415 | -0.36(-1.26%) |
Apr 02, 2012 | 27.65 | 28.13 | 27.65 | 28.13 | 25,960 | +0.52(+1.90%) |
Mar 30, 2012 | 28.32 | 28.40 | 27.58 | 27.61 | 16,250 | -0.37(-1.31%) |
Mar 29, 2012 | 27.88 | 28.22 | 27.67 | 27.97 | 12,963 | -0.01(-0.04%) |
Mar 28, 2012 | 27.89 | 28.18 | 27.62 | 27.98 | 16,639 | +0.17(+0.60%) |
Mar 27, 2012 | 28.29 | 28.29 | 27.70 | 27.81 | 16,007 | -0.66(-2.32%) |
Mar 26, 2012 | 28.64 | 29.20 | 28.48 | 28.48 | 23,069 | +0.13(+0.45%) |
Mar 23, 2012 | 27.62 | 28.39 | 27.62 | 28.35 | 14,506 | +0.52(+1.88%) |
Mar 22, 2012 | 27.76 | 27.85 | 27.65 | 27.82 | 5,699 | -0.10(-0.35%) |
Mar 21, 2012 | 28.06 | 28.24 | 27.57 | 27.92 | 14,967 | -0.21(-0.74%) |
Mar 20, 2012 | 28.41 | 28.52 | 27.90 | 28.13 | 10,608 | -0.23(-0.80%) |
Mar 19, 2012 | 27.61 | 28.67 | 27.61 | 28.36 | 8,720 | +0.61(+2.21%) |
Mar 16, 2012 | 27.72 | 27.90 | 27.60 | 27.74 | 24,802 | -0.06(-0.21%) |
Mar 15, 2012 | 27.92 | 28.11 | 26.78 | 27.80 | 11,715 | -0.21(-0.74%) |
Mar 14, 2012 | 28.55 | 28.55 | 28.00 | 28.01 | 9,151 | -0.59(-2.07%) |
Mar 13, 2012 | 28.40 | 28.61 | 27.81 | 28.60 | 13,876 | +0.57(+2.04%) |
Mar 12, 2012 | 27.80 | 28.30 | 27.76 | 28.03 | 4,986 | +0.27(+0.96%) |
Mar 09, 2012 | 28.06 | 28.07 | 27.76 | 27.76 | 21,767 | -0.26(-0.92%) |
Mar 08, 2012 | 27.90 | 28.13 | 27.53 | 28.02 | 20,150 | +0.24(+0.85%) |
Mar 07, 2012 | 26.98 | 27.78 | 26.98 | 27.78 | 12,968 | +0.94(+3.50%) |
Mar 06, 2012 | 26.30 | 27.28 | 26.23 | 26.84 | 35,037 | +0.15(+0.56%) |
Mar 05, 2012 | 25.45 | 27.14 | 25.20 | 26.70 | 32,868 | +1.13(+4.40%) |
Mar 02, 2012 | 26.83 | 27.16 | 25.24 | 25.57 | 29,032 | -1.14(-4.25%) |
Mar 01, 2012 | 27.73 | 27.73 | 26.68 | 26.71 | 20,006 | -0.85(-3.08%) |
Feb 29, 2012 | 28.57 | 28.92 | 27.45 | 27.56 | 43,735 | -1.00(-3.49%) |
Feb 28, 2012 | 27.93 | 28.79 | 27.90 | 28.55 | 21,248 | +0.84(+3.03%) |
Feb 27, 2012 | 28.17 | 28.22 | 27.68 | 27.71 | 33,257 | -0.54(-1.92%) |
Feb 24, 2012 | 28.43 | 28.70 | 27.89 | 28.26 | 55,212 | -0.12(-0.42%) |
Feb 23, 2012 | 28.25 | 29.11 | 27.95 | 28.38 | 54,773 | +0.36(+1.27%) |
Feb 22, 2012 | 28.95 | 28.95 | 27.98 | 28.02 | 23,033 | -0.78(-2.71%) |
Feb 21, 2012 | 29.38 | 29.38 | 28.77 | 28.80 | 11,218 | -0.19(-0.65%) |
Feb 17, 2012 | 28.91 | 29.17 | 28.86 | 28.99 | 8,641 | +0.05(+0.17%) |
Feb 16, 2012 | 28.95 | 29.05 | 28.41 | 28.94 | 16,577 | +0.09(+0.31%) |
Feb 15, 2012 | 29.56 | 29.56 | 28.67 | 28.85 | 9,764 | -0.59(-2.01%) |
Feb 14, 2012 | 30.40 | 30.40 | 29.34 | 29.44 | 8,452 | -0.46(-1.55%) |
Feb 13, 2012 | 29.84 | 30.52 | 29.06 | 29.91 | 12,152 | +0.22(+0.73%) |
Feb 10, 2012 | 29.53 | 29.89 | 29.04 | 29.69 | 7,074 | -0.13(-0.43%) |
Feb 09, 2012 | 30.41 | 31.08 | 29.64 | 29.82 | 21,586 | -0.56(-1.85%) |
Feb 08, 2012 | 30.28 | 30.89 | 29.96 | 30.38 | 12,546 | -0.49(-1.60%) |
Feb 07, 2012 | 30.64 | 31.06 | 30.50 | 30.88 | 11,293 | +0.07(+0.22%) |
Feb 06, 2012 | 31.35 | 31.35 | 28.41 | 30.81 | 7,654 | -0.64(-2.04%) |
Feb 03, 2012 | 30.54 | 31.72 | 30.04 | 31.45 | 22,905 | +1.32(+4.39%) |
Feb 02, 2012 | 29.09 | 30.16 | 29.06 | 30.13 | 11,791 | +1.14(+3.92%) |
Feb 01, 2012 | 27.67 | 29.55 | 27.19 | 28.99 | 56,801 | +2.76(+10.51%) |
Jan 31, 2012 | 25.66 | 26.68 | 25.61 | 26.23 | 14,494 | -0.37(-1.37%) |
Jan 30, 2012 | 26.84 | 27.18 | 25.20 | 26.60 | 8,775 | -0.57(-2.11%) |
Jan 27, 2012 | 27.19 | 27.22 | 26.60 | 27.17 | 12,198 | -0.16(-0.58%) |
Jan 26, 2012 | 27.89 | 27.91 | 27.02 | 27.33 | 18,341 | -0.81(-2.88%) |
Jan 25, 2012 | 27.78 | 28.46 | 27.78 | 28.14 | 15,390 | +0.38(+1.35%) |
Jan 24, 2012 | 26.05 | 27.87 | 26.05 | 27.76 | 18,690 | +1.59(+6.08%) |
Jan 23, 2012 | 26.26 | 26.29 | 25.54 | 26.17 | 6,877 | -0.20(-0.75%) |
Jan 20, 2012 | 25.51 | 26.37 | 25.51 | 26.37 | 5,978 | +0.90(+3.53%) |
Jan 19, 2012 | 24.87 | 26.00 | 24.87 | 25.47 | 10,072 | +0.15(+0.59%) |
Jan 18, 2012 | 24.71 | 25.49 | 24.70 | 25.32 | 17,636 | +0.61(+2.48%) |
Jan 17, 2012 | 24.95 | 25.13 | 24.35 | 24.71 | 25,958 | -0.09(-0.36%) |
Jan 13, 2012 | 24.51 | 25.09 | 24.51 | 24.80 | 17,057 | +0.00(+0.00%) |
Jan 12, 2012 | 24.44 | 24.80 | 24.42 | 24.80 | 7,700 | +0.37(+1.50%) |
Jan 11, 2012 | 24.58 | 24.74 | 24.42 | 24.43 | 5,614 | -0.14(-0.56%) |
Jan 10, 2012 | 24.83 | 25.16 | 24.37 | 24.57 | 9,534 | -0.06(-0.24%) |
Jan 09, 2012 | 24.95 | 25.33 | 24.36 | 24.63 | 11,319 | -0.23(-0.91%) |
Jan 06, 2012 | 24.80 | 24.95 | 24.70 | 24.86 | 9,532 | -0.03(-0.12%) |
Jan 05, 2012 | 24.68 | 24.97 | 24.18 | 24.89 | 16,937 | +0.19(+0.76%) |
Jan 04, 2012 | 25.14 | 25.14 | 24.65 | 24.70 | 13,945 | +1.10(+4.65%) |
Dec 30, 2011 | 23.44 | 23.60 | 23.25 | 23.60 | 24,314 | +0.20(+0.84%) |
Dec 29, 2011 | 24.16 | 24.16 | 23.29 | 23.41 | 28,895 | -0.59(-2.47%) |
Dec 28, 2011 | 24.24 | 24.36 | 23.85 | 24.00 | 19,330 | -0.34(-1.38%) |
Dec 27, 2011 | 24.17 | 24.61 | 24.17 | 24.34 | 10,664 | -0.01(-0.04%) |
Dec 23, 2011 | 24.48 | 24.48 | 24.15 | 24.35 | 7,447 | +0.11(+0.45%) |
Dec 21, 2011 | 24.33 | 24.49 | 23.85 | 24.24 | 16,111 | -0.23(-0.93%) |
Dec 20, 2011 | 24.69 | 25.33 | 24.16 | 24.46 | 46,094 | +0.41(+1.68%) |
Dec 19, 2011 | 25.28 | 25.42 | 24.04 | 24.06 | 17,711 | -1.25(-4.96%) |
Dec 16, 2011 | 25.17 | 26.14 | 24.22 | 25.31 | 33,525 | +0.21(+0.83%) |
Dec 15, 2011 | 25.04 | 25.20 | 24.73 | 25.11 | 13,637 | +0.20(+0.79%) |
Dec 14, 2011 | 24.22 | 24.94 | 24.16 | 24.91 | 22,969 | +0.72(+2.98%) |
Dec 13, 2011 | 24.89 | 25.00 | 24.04 | 24.19 | 15,278 | -0.57(-2.31%) |
Dec 12, 2011 | 24.52 | 24.85 | 24.08 | 24.76 | 24,902 | -0.24(-0.95%) |
Dec 09, 2011 | 24.04 | 25.05 | 24.04 | 25.00 | 17,238 | +0.94(+3.90%) |
Dec 08, 2011 | 24.57 | 24.73 | 24.06 | 24.06 | 14,318 | -0.81(-3.26%) |
Dec 07, 2011 | 24.68 | 24.96 | 24.30 | 24.87 | 23,338 | +0.37(+1.49%) |
Dec 06, 2011 | 24.61 | 24.72 | 23.96 | 24.50 | 18,954 | -0.51(-2.05%) |
Dec 05, 2011 | 25.42 | 25.42 | 24.70 | 25.02 | 16,177 | -0.04(-0.16%) |
Dec 02, 2011 | 25.11 | 25.29 | 24.70 | 25.06 | 14,678 | +0.26(+1.04%) |
Dec 01, 2011 | 25.49 | 25.49 | 24.75 | 24.80 | 20,368 | -0.88(-3.42%) |
Nov 30, 2011 | 25.65 | 25.88 | 24.71 | 25.68 | 42,730 | +1.00(+4.04%) |
Nov 29, 2011 | 24.80 | 25.20 | 24.55 | 24.68 | 11,564 | +0.08(+0.32%) |
Nov 28, 2011 | 24.89 | 25.55 | 24.13 | 24.60 | 24,070 | +0.50(+2.09%) |
Nov 25, 2011 | 24.18 | 24.33 | 23.65 | 24.10 | 9,094 | -0.25(-1.01%) |
Nov 23, 2011 | 24.55 | 24.84 | 23.91 | 24.35 | 24,136 | -0.37(-1.48%) |
Nov 22, 2011 | 25.43 | 26.07 | 24.68 | 24.71 | 27,110 | -1.12(-4.32%) |
Nov 21, 2011 | 26.69 | 26.88 | 25.73 | 25.83 | 23,323 | -1.26(-4.67%) |
Nov 18, 2011 | 26.54 | 27.27 | 26.43 | 27.09 | 14,954 | +0.49(+1.86%) |
Nov 17, 2011 | 27.15 | 27.70 | 26.46 | 26.60 | 15,765 | -0.59(-2.18%) |
Nov 16, 2011 | 26.68 | 28.64 | 26.58 | 27.19 | 39,527 | +0.36(+1.33%) |
Nov 15, 2011 | 26.19 | 26.96 | 26.01 | 26.84 | 23,792 | +0.40(+1.50%) |
Nov 14, 2011 | 26.86 | 27.05 | 26.10 | 26.44 | 21,615 | -0.51(-1.91%) |
Nov 11, 2011 | 26.56 | 27.05 | 26.04 | 26.95 | 20,566 | +0.80(+3.06%) |
Nov 10, 2011 | 26.94 | 27.24 | 25.78 | 26.15 | 21,720 | -0.28(-1.05%) |
Nov 09, 2011 | 26.78 | 27.29 | 26.42 | 26.43 | 19,268 | -1.18(-4.26%) |
Nov 08, 2011 | 26.95 | 27.61 | 26.38 | 27.61 | 23,505 | +0.72(+2.68%) |
Nov 07, 2011 | 27.14 | 27.56 | 26.42 | 26.88 | 22,659 | -0.40(-1.45%) |
Nov 04, 2011 | 28.03 | 28.03 | 27.20 | 27.28 | 15,225 | -0.98(-3.46%) |
Nov 03, 2011 | 27.45 | 28.55 | 26.85 | 28.26 | 25,430 | +1.13(+4.15%) |
Nov 02, 2011 | 26.50 | 27.69 | 26.50 | 27.13 | 60,263 | +0.91(+3.47%) |
Nov 01, 2011 | 25.45 | 26.68 | 24.89 | 26.22 | 61,011 | -0.21(-0.79%) |
Oct 31, 2011 | 25.97 | 26.98 | 25.81 | 26.43 | 23,943 | -0.08(-0.30%) |
Oct 28, 2011 | 25.17 | 26.91 | 24.87 | 26.51 | 47,399 | +1.19(+4.68%) |
Oct 27, 2011 | 25.34 | 25.67 | 23.14 | 25.32 | 173,708 | +0.90(+3.68%) |
Oct 26, 2011 | 26.18 | 26.18 | 23.30 | 24.42 | 49,859 | -1.11(-4.33%) |
Oct 25, 2011 | 26.47 | 26.68 | 25.53 | 25.53 | 34,020 | -1.26(-4.72%) |
Oct 24, 2011 | 26.10 | 26.95 | 25.98 | 26.80 | 24,119 | +0.86(+3.31%) |
Oct 21, 2011 | 26.03 | 26.54 | 25.64 | 25.94 | 43,755 | +0.52(+2.06%) |
Oct 20, 2011 | 26.22 | 26.65 | 24.80 | 25.41 | 21,854 | -0.37(-1.42%) |
Oct 19, 2011 | 26.53 | 28.96 | 25.71 | 25.78 | 17,314 | -0.79(-2.97%) |
Oct 18, 2011 | 26.67 | 27.04 | 25.55 | 26.57 | 38,233 | +0.20(+0.75%) |
Oct 17, 2011 | 28.38 | 28.38 | 26.35 | 26.37 | 37,411 | -2.14(-7.52%) |
Oct 14, 2011 | 27.61 | 28.53 | 27.39 | 28.51 | 27,761 | +1.41(+5.21%) |
Oct 13, 2011 | 27.16 | 27.41 | 26.51 | 27.10 | 22,088 | -0.30(-1.08%) |
Oct 12, 2011 | 25.30 | 27.54 | 25.29 | 27.40 | 35,516 | +1.95(+7.65%) |
Oct 11, 2011 | 25.47 | 25.74 | 24.59 | 25.45 | 20,018 | -0.16(-0.62%) |
Oct 10, 2011 | 26.47 | 26.49 | 25.16 | 25.61 | 31,001 | -0.23(-0.88%) |
Oct 07, 2011 | 25.68 | 26.68 | 25.44 | 25.84 | 39,866 | +0.11(+0.42%) |
Oct 06, 2011 | 25.69 | 26.18 | 25.26 | 25.73 | 31,480 | -0.02(-0.08%) |
Oct 05, 2011 | 24.40 | 25.93 | 24.34 | 25.75 | 28,815 | +1.26(+5.17%) |
Oct 04, 2011 | 21.24 | 24.70 | 20.75 | 24.48 | 68,627 | +3.10(+14.51%) |
Oct 03, 2011 | 24.72 | 24.82 | 21.29 | 21.38 | 113,763 | -3.70(-14.74%) |
Sep 30, 2011 | 26.65 | 26.96 | 25.08 | 25.08 | 66,913 | -1.96(-7.24%) |
Sep 29, 2011 | 28.24 | 28.24 | 26.38 | 27.03 | 20,660 | -0.64(-2.32%) |
Sep 28, 2011 | 27.94 | 28.42 | 27.40 | 27.68 | 55,277 | -0.21(-0.74%) |
Sep 27, 2011 | 28.16 | 28.64 | 27.61 | 27.88 | 44,556 | +0.05(+0.18%) |
Sep 26, 2011 | 28.27 | 28.27 | 27.44 | 27.83 | 23,934 | -0.33(-1.16%) |
Sep 23, 2011 | 27.82 | 28.31 | 27.17 | 28.16 | 13,842 | +0.34(+1.21%) |
Sep 22, 2011 | 27.86 | 28.47 | 26.84 | 27.82 | 42,294 | -0.96(-3.33%) |
Sep 21, 2011 | 29.61 | 29.90 | 28.65 | 28.78 | 38,317 | -0.83(-2.80%) |
Sep 20, 2011 | 30.61 | 31.08 | 29.51 | 29.61 | 36,845 | -1.15(-3.73%) |
Sep 19, 2011 | 31.27 | 31.48 | 30.75 | 30.76 | 17,779 | -1.09(-3.41%) |
Sep 16, 2011 | 31.65 | 32.11 | 29.70 | 31.84 | 43,956 | +0.41(+1.29%) |
Sep 15, 2011 | 31.04 | 31.81 | 30.57 | 31.44 | 24,886 | +0.47(+1.53%) |
Sep 14, 2011 | 30.58 | 31.14 | 30.16 | 30.97 | 24,607 | +0.55(+1.82%) |
Sep 13, 2011 | 29.71 | 30.61 | 29.24 | 30.41 | 36,168 | +0.68(+2.29%) |
Sep 12, 2011 | 29.79 | 30.55 | 29.05 | 29.73 | 46,944 | -0.61(-2.02%) |
Sep 09, 2011 | 31.40 | 33.79 | 30.14 | 30.34 | 42,184 | -1.51(-4.75%) |
Sep 08, 2011 | 32.82 | 32.96 | 31.84 | 31.85 | 12,010 | -1.11(-3.36%) |
Sep 07, 2011 | 32.46 | 32.99 | 31.87 | 32.96 | 37,680 | +1.07(+3.35%) |
Sep 06, 2011 | 30.28 | 32.00 | 29.82 | 31.89 | 59,389 | +0.55(+1.77%) |
Sep 02, 2011 | 32.40 | 32.89 | 31.34 | 31.34 | 52,228 | -1.63(-4.94%) |
Sep 01, 2011 | 33.22 | 34.01 | 32.30 | 32.97 | 114,527 | -0.04(-0.12%) |
Aug 31, 2011 | 33.90 | 34.67 | 32.55 | 33.01 | 84,994 | -0.79(-2.34%) |
Aug 30, 2011 | 34.16 | 34.82 | 33.46 | 33.80 | 27,878 | -0.57(-1.67%) |
Aug 29, 2011 | 33.38 | 34.41 | 31.99 | 34.37 | 38,133 | +1.27(+3.85%) |
Aug 26, 2011 | 32.20 | 33.51 | 32.20 | 33.10 | 28,098 | +0.61(+1.89%) |
Aug 25, 2011 | 34.14 | 34.14 | 32.35 | 32.49 | 35,655 | -1.48(-4.36%) |
Aug 24, 2011 | 33.90 | 34.27 | 33.18 | 33.97 | 19,215 | +0.05(+0.15%) |
Aug 23, 2011 | 32.87 | 34.09 | 32.40 | 33.92 | 85,904 | +1.24(+3.81%) |
Aug 22, 2011 | 32.15 | 32.84 | 30.89 | 32.67 | 81,007 | +1.22(+3.86%) |
Aug 19, 2011 | 32.39 | 32.69 | 31.15 | 31.46 | 51,295 | -1.38(-4.21%) |
Aug 18, 2011 | 35.12 | 36.95 | 32.43 | 32.84 | 71,033 | -3.29(-9.11%) |
Aug 17, 2011 | 36.65 | 36.87 | 36.01 | 36.13 | 15,340 | -0.25(-0.68%) |
Aug 16, 2011 | 35.77 | 36.76 | 35.71 | 36.38 | 40,461 | +0.57(+1.60%) |
Aug 15, 2011 | 35.15 | 36.78 | 34.89 | 35.81 | 26,593 | +0.96(+2.75%) |
Aug 12, 2011 | 35.48 | 35.55 | 34.58 | 34.85 | 28,360 | -0.29(-0.82%) |
Aug 11, 2011 | 33.99 | 35.57 | 33.69 | 35.13 | 54,703 | +1.45(+4.31%) |
Aug 10, 2011 | 35.29 | 36.67 | 33.27 | 33.68 | 54,941 | -2.53(-6.99%) |
Aug 09, 2011 | 36.18 | 38.40 | 31.64 | 36.21 | 112,573 | +0.98(+2.78%) |
Aug 08, 2011 | 37.55 | 39.23 | 35.18 | 35.23 | 103,744 | -3.55(-9.15%) |
Aug 05, 2011 | 39.44 | 40.01 | 37.99 | 38.78 | 52,329 | -0.33(-0.83%) |
Aug 04, 2011 | 40.44 | 40.88 | 39.07 | 39.11 | 57,783 | -1.73(-4.23%) |
Aug 03, 2011 | 39.85 | 40.88 | 39.21 | 40.84 | 53,574 | +1.18(+2.96%) |
Aug 02, 2011 | 40.12 | 41.24 | 39.55 | 39.66 | 67,379 | -0.51(-1.28%) |
Aug 01, 2011 | 39.95 | 40.71 | 39.18 | 40.17 | 69,793 | +0.94(+2.39%) |
Jul 29, 2011 | 39.07 | 39.92 | 38.25 | 39.24 | 65,473 | -0.33(-0.82%) |
Jul 28, 2011 | 38.66 | 40.19 | 38.54 | 39.56 | 40,738 | +1.25(+3.28%) |
Jul 27, 2011 | 39.71 | 39.90 | 38.23 | 38.31 | 73,217 | -1.78(-4.44%) |
Jul 26, 2011 | 40.38 | 41.20 | 40.06 | 40.08 | 51,377 | -0.47(-1.17%) |
Jul 25, 2011 | 41.27 | 43.30 | 40.53 | 40.56 | 88,452 | -1.47(-3.50%) |
Jul 22, 2011 | 42.49 | 42.72 | 39.04 | 42.03 | 124,118 | +3.12(+8.02%) |
Jul 21, 2011 | 38.47 | 39.03 | 38.21 | 38.91 | 47,003 | +0.57(+1.49%) |
Jul 20, 2011 | 38.45 | 38.50 | 37.81 | 38.34 | 32,576 | +0.10(+0.26%) |
Jul 19, 2011 | 38.14 | 38.49 | 37.92 | 38.24 | 46,619 | +0.31(+0.81%) |
Jul 18, 2011 | 38.14 | 38.14 | 37.62 | 37.93 | 42,397 | -0.23(-0.60%) |
Jul 15, 2011 | 37.75 | 38.41 | 37.75 | 38.16 | 19,609 | +0.50(+1.34%) |
Jul 14, 2011 | 38.48 | 38.60 | 37.43 | 37.65 | 24,407 | -0.81(-2.11%) |
Jul 13, 2011 | 37.86 | 38.83 | 37.86 | 38.46 | 35,493 | +0.78(+2.07%) |
Jul 12, 2011 | 37.74 | 38.97 | 37.43 | 37.68 | 91,890 | +0.04(+0.10%) |
Jul 11, 2011 | 37.79 | 37.89 | 37.39 | 37.64 | 73,400 | +0.38(+1.01%) |
Jul 08, 2011 | 36.81 | 37.39 | 36.60 | 37.27 | 17,147 | -0.07(-0.19%) |
Jul 07, 2011 | 37.52 | 37.93 | 37.08 | 37.34 | 49,962 | +0.09(+0.24%) |
Jul 06, 2011 | 35.63 | 37.69 | 35.63 | 37.25 | 104,155 | +1.66(+4.66%) |
Jul 05, 2011 | 35.58 | 36.06 | 35.45 | 35.59 | 29,283 | +0.01(+0.03%) |
Jul 01, 2011 | 34.58 | 36.11 | 34.00 | 35.58 | 50,094 | +0.97(+2.80%) |
Jun 30, 2011 | 34.40 | 34.73 | 33.69 | 34.61 | 38,134 | +0.25(+0.72%) |
Jun 29, 2011 | 34.42 | 34.68 | 33.45 | 34.36 | 45,066 | -0.08(-0.23%) |
Jun 28, 2011 | 33.26 | 35.05 | 33.26 | 34.44 | 73,094 | +1.03(+3.08%) |
Jun 27, 2011 | 32.20 | 33.76 | 31.75 | 33.42 | 102,669 | +1.12(+3.46%) |
Jun 24, 2011 | 30.55 | 32.61 | 29.88 | 32.30 | 235,311 | +1.94(+6.38%) |
Jun 23, 2011 | 29.32 | 30.55 | 28.93 | 30.36 | 44,986 | +0.83(+2.81%) |
Jun 22, 2011 | 29.86 | 30.03 | 29.53 | 29.53 | 49,880 | -0.57(-1.90%) |
Jun 21, 2011 | 29.31 | 30.14 | 29.14 | 30.11 | 31,501 | +0.80(+2.73%) |
Jun 20, 2011 | 29.36 | 30.27 | 29.15 | 29.31 | 47,186 | +0.01(+0.03%) |
Jun 17, 2011 | 29.95 | 30.20 | 29.11 | 29.30 | 69,943 | -0.56(-1.89%) |
Jun 16, 2011 | 28.33 | 30.03 | 28.33 | 29.86 | 60,049 | +1.64(+5.81%) |
Jun 15, 2011 | 28.53 | 29.29 | 27.82 | 28.22 | 60,774 | -0.65(-2.26%) |
Jun 14, 2011 | 28.16 | 28.92 | 27.60 | 28.87 | 36,255 | +0.97(+3.47%) |
Jun 13, 2011 | 27.67 | 28.46 | 27.27 | 27.90 | 46,829 | +0.31(+1.11%) |
Jun 10, 2011 | 29.06 | 29.06 | 27.34 | 27.60 | 46,930 | -0.28(-0.99%) |
Jun 09, 2011 | 27.93 | 28.13 | 27.30 | 27.87 | 22,784 | +0.15(+0.53%) |
Jun 08, 2011 | 27.97 | 28.10 | 27.51 | 27.72 | 21,570 | -0.40(-1.41%) |
Jun 07, 2011 | 27.73 | 28.12 | 27.73 | 28.12 | 6,101 | +0.37(+1.32%) |
Jun 06, 2011 | 27.28 | 28.05 | 27.23 | 27.75 | 30,437 | +0.18(+0.64%) |
Jun 03, 2011 | 27.54 | 28.39 | 27.54 | 27.58 | 20,393 | +0.14(+0.50%) |
May 24, 2011 | 27.38 | 27.80 | 27.27 | 27.44 | 22,140 | -0.31(-1.10%) |
May 23, 2011 | 28.44 | 28.44 | 27.74 | 27.74 | 11,274 | -0.70(-2.47%) |
May 20, 2011 | 28.75 | 29.05 | 28.44 | 28.45 | 26,777 | -0.54(-1.87%) |
May 19, 2011 | 29.63 | 29.98 | 28.90 | 28.99 | 21,043 | -0.54(-1.84%) |
May 18, 2011 | 28.98 | 29.60 | 28.79 | 29.53 | 29,668 | +0.63(+2.19%) |
May 17, 2011 | 29.38 | 29.38 | 28.41 | 28.90 | 29,959 | -0.54(-1.85%) |
May 16, 2011 | 31.21 | 31.22 | 29.44 | 29.44 | 39,123 | -2.05(-6.50%) |
May 13, 2011 | 31.62 | 33.44 | 31.37 | 31.49 | 56,464 | +0.84(+2.74%) |
May 12, 2011 | 27.68 | 30.70 | 27.68 | 30.65 | 52,126 | +2.88(+10.35%) |
May 11, 2011 | 27.10 | 27.82 | 27.10 | 27.77 | 24,362 | +0.90(+3.35%) |
May 10, 2011 | 26.22 | 27.08 | 26.22 | 26.87 | 35,382 | +0.80(+3.07%) |
May 09, 2011 | 25.81 | 26.14 | 25.81 | 26.07 | 10,937 | +0.18(+0.69%) |
May 06, 2011 | 25.97 | 26.36 | 25.68 | 25.90 | 11,340 | -0.10(-0.38%) |
May 05, 2011 | 25.29 | 26.25 | 24.75 | 26.00 | 15,597 | +0.53(+2.10%) |
May 04, 2011 | 26.31 | 26.37 | 25.46 | 25.46 | 14,723 | -0.24(-0.92%) |
May 03, 2011 | 26.71 | 26.71 | 25.64 | 25.70 | 13,981 | -0.43(-1.66%) |