Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.92 | 21.03 | 20.05 | 20.34 | 259,756 | -0.52(-2.49%) |
Apr 27, 2012 | 20.38 | 20.90 | 20.21 | 20.86 | 174,128 | +0.51(+2.51%) |
Apr 26, 2012 | 20.52 | 20.55 | 19.94 | 20.35 | 232,501 | -0.23(-1.13%) |
Apr 25, 2012 | 20.87 | 20.95 | 19.82 | 20.58 | 366,120 | -0.12(-0.58%) |
Apr 24, 2012 | 21.13 | 21.13 | 19.28 | 20.70 | 741,504 | -0.43(-2.02%) |
Apr 23, 2012 | 21.26 | 21.33 | 20.34 | 21.13 | 320,784 | -0.59(-2.73%) |
Apr 20, 2012 | 20.86 | 21.97 | 20.68 | 21.72 | 364,742 | +1.15(+5.59%) |
Apr 19, 2012 | 21.70 | 21.70 | 20.32 | 20.57 | 163,411 | -1.04(-4.81%) |
Apr 18, 2012 | 21.97 | 22.28 | 21.46 | 21.61 | 144,513 | -0.54(-2.43%) |
Apr 17, 2012 | 22.32 | 22.40 | 21.88 | 22.15 | 174,703 | +0.04(+0.17%) |
Apr 16, 2012 | 21.67 | 22.67 | 21.55 | 22.11 | 172,164 | +0.49(+2.27%) |
Apr 13, 2012 | 22.44 | 22.50 | 21.57 | 21.62 | 63,919 | -0.94(-4.15%) |
Apr 12, 2012 | 21.72 | 22.74 | 21.58 | 22.56 | 80,199 | +0.92(+4.24%) |
Apr 11, 2012 | 21.47 | 22.11 | 21.20 | 21.64 | 106,108 | +0.50(+2.37%) |
Apr 10, 2012 | 21.71 | 21.80 | 20.89 | 21.14 | 184,019 | -0.65(-2.98%) |
Apr 09, 2012 | 22.73 | 22.87 | 21.40 | 21.79 | 293,570 | -1.52(-6.53%) |
Apr 05, 2012 | 23.38 | 23.59 | 23.10 | 23.31 | 125,484 | -0.11(-0.48%) |
Apr 04, 2012 | 24.11 | 24.11 | 23.05 | 23.42 | 205,719 | -0.89(-3.66%) |
Apr 03, 2012 | 24.85 | 25.01 | 24.16 | 24.31 | 80,781 | -0.60(-2.42%) |
Apr 02, 2012 | 24.39 | 25.02 | 24.22 | 24.92 | 179,494 | +0.71(+2.95%) |
Mar 30, 2012 | 25.20 | 25.20 | 24.20 | 24.20 | 122,948 | -0.79(-3.15%) |
Mar 29, 2012 | 24.23 | 25.21 | 24.23 | 24.99 | 99,200 | +0.47(+1.93%) |
Mar 28, 2012 | 24.93 | 25.42 | 24.12 | 24.52 | 127,665 | -0.26(-1.05%) |
Mar 27, 2012 | 25.56 | 25.72 | 24.68 | 24.78 | 109,422 | -0.83(-3.22%) |
Mar 26, 2012 | 25.52 | 25.90 | 25.46 | 25.60 | 134,865 | +0.37(+1.47%) |
Mar 23, 2012 | 24.68 | 25.38 | 24.68 | 25.23 | 112,701 | +0.52(+2.10%) |
Mar 22, 2012 | 24.41 | 24.92 | 24.41 | 24.71 | 164,335 | +0.04(+0.15%) |
Mar 21, 2012 | 25.58 | 25.58 | 24.15 | 24.67 | 385,363 | -1.81(-6.83%) |
Mar 20, 2012 | 27.22 | 27.22 | 26.44 | 26.48 | 83,451 | -0.88(-3.22%) |
Mar 19, 2012 | 27.40 | 27.83 | 27.28 | 27.36 | 94,214 | -0.10(-0.37%) |
Mar 16, 2012 | 27.36 | 27.69 | 27.29 | 27.47 | 88,634 | +0.10(+0.37%) |
Mar 15, 2012 | 27.82 | 27.92 | 27.28 | 27.36 | 132,524 | -0.48(-1.73%) |
Mar 14, 2012 | 27.54 | 27.88 | 27.41 | 27.85 | 228,437 | +0.24(+0.87%) |
Mar 13, 2012 | 27.22 | 27.72 | 26.92 | 27.61 | 137,101 | +0.50(+1.85%) |
Mar 12, 2012 | 27.02 | 27.25 | 26.96 | 27.10 | 120,267 | +0.06(+0.21%) |
Mar 09, 2012 | 26.74 | 27.24 | 26.07 | 27.05 | 174,519 | +0.37(+1.39%) |
Mar 08, 2012 | 26.47 | 26.82 | 25.84 | 26.68 | 192,974 | +0.37(+1.41%) |
Mar 07, 2012 | 25.69 | 26.34 | 25.67 | 26.31 | 94,292 | +0.58(+2.24%) |
Mar 06, 2012 | 26.48 | 26.64 | 25.58 | 25.73 | 138,317 | -1.09(-4.08%) |
Mar 05, 2012 | 27.83 | 28.01 | 26.62 | 26.83 | 232,614 | -1.16(-4.14%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.23 | 27.99 | 309,334 | -0.95(-3.27%) |
Mar 01, 2012 | 29.77 | 29.82 | 28.69 | 28.93 | 235,904 | -0.71(-2.41%) |
Feb 29, 2012 | 30.04 | 30.74 | 29.30 | 29.65 | 201,468 | -0.40(-1.33%) |
Feb 28, 2012 | 30.24 | 30.35 | 29.68 | 30.04 | 195,564 | -0.22(-0.74%) |
Feb 27, 2012 | 30.35 | 30.74 | 29.60 | 30.27 | 102,533 | -0.46(-1.51%) |
Feb 24, 2012 | 31.84 | 32.11 | 30.63 | 30.73 | 220,770 | -1.06(-3.33%) |
Feb 23, 2012 | 31.17 | 32.00 | 31.12 | 31.79 | 105,796 | +0.70(+2.24%) |
Feb 22, 2012 | 31.15 | 31.51 | 30.78 | 31.09 | 90,397 | -0.14(-0.45%) |
Feb 21, 2012 | 30.97 | 31.53 | 30.61 | 31.23 | 144,975 | +0.32(+1.02%) |
Feb 17, 2012 | 31.05 | 31.31 | 30.72 | 30.92 | 93,997 | +0.08(+0.27%) |
Feb 16, 2012 | 30.12 | 31.07 | 30.12 | 30.83 | 121,564 | +0.69(+2.28%) |
Feb 15, 2012 | 30.72 | 30.72 | 29.99 | 30.15 | 153,251 | -0.32(-1.07%) |
Feb 14, 2012 | 30.61 | 30.91 | 30.15 | 30.47 | 99,460 | -0.45(-1.47%) |
Feb 13, 2012 | 30.50 | 30.97 | 30.29 | 30.93 | 119,680 | +0.87(+2.90%) |
Feb 10, 2012 | 30.53 | 30.56 | 29.79 | 30.05 | 288,253 | -0.78(-2.53%) |
Feb 09, 2012 | 30.73 | 31.11 | 30.50 | 30.83 | 124,198 | +0.16(+0.51%) |
Feb 08, 2012 | 30.58 | 31.28 | 30.37 | 30.68 | 148,492 | +0.11(+0.36%) |
Feb 07, 2012 | 30.23 | 30.92 | 29.69 | 30.56 | 250,659 | +0.31(+1.01%) |
Feb 06, 2012 | 29.59 | 30.72 | 29.38 | 30.26 | 229,480 | +0.35(+1.18%) |
Feb 03, 2012 | 28.71 | 29.98 | 28.62 | 29.91 | 190,417 | +1.64(+5.79%) |
Feb 02, 2012 | 28.94 | 29.14 | 28.22 | 28.27 | 144,040 | -0.70(-2.43%) |
Feb 01, 2012 | 28.73 | 29.30 | 28.37 | 28.97 | 224,278 | +0.36(+1.26%) |
Jan 31, 2012 | 28.97 | 29.12 | 27.99 | 28.61 | 271,002 | -0.27(-0.93%) |
Jan 30, 2012 | 28.67 | 29.16 | 28.55 | 28.88 | 422,017 | -0.29(-0.98%) |
Jan 27, 2012 | 29.35 | 29.50 | 29.05 | 29.17 | 147,590 | -0.20(-0.69%) |
Jan 26, 2012 | 28.49 | 29.49 | 28.32 | 29.37 | 261,136 | +0.87(+3.05%) |
Jan 25, 2012 | 29.84 | 30.15 | 27.91 | 28.50 | 599,327 | -1.42(-4.75%) |
Jan 24, 2012 | 29.98 | 30.16 | 28.68 | 29.92 | 511,836 | +0.32(+1.08%) |
Jan 23, 2012 | 31.16 | 31.30 | 28.49 | 29.60 | 1,867,950 | -6.85(-18.78%) |
Jan 20, 2012 | 37.14 | 37.14 | 35.16 | 36.45 | 210,143 | -0.94(-2.52%) |
Jan 19, 2012 | 37.46 | 37.47 | 36.62 | 37.39 | 181,040 | +0.05(+0.12%) |
Jan 18, 2012 | 36.54 | 37.42 | 36.35 | 37.34 | 90,810 | +0.96(+2.64%) |
Jan 17, 2012 | 36.76 | 37.12 | 36.29 | 36.38 | 59,363 | +0.28(+0.77%) |
Jan 13, 2012 | 35.73 | 36.35 | 35.54 | 36.11 | 76,328 | -0.05(-0.13%) |
Jan 12, 2012 | 36.10 | 36.59 | 35.44 | 36.15 | 75,137 | +0.32(+0.90%) |
Jan 11, 2012 | 35.86 | 36.41 | 35.32 | 35.83 | 77,905 | -0.04(-0.10%) |
Jan 10, 2012 | 35.11 | 36.02 | 34.91 | 35.86 | 116,717 | +1.26(+3.64%) |
Jan 09, 2012 | 33.19 | 34.82 | 32.67 | 34.61 | 107,779 | +1.50(+4.53%) |
Jan 06, 2012 | 33.20 | 34.41 | 32.93 | 33.11 | 95,248 | -0.08(-0.25%) |
Jan 05, 2012 | 32.58 | 33.29 | 31.91 | 33.19 | 130,924 | +0.27(+0.81%) |
Jan 04, 2012 | 32.91 | 33.52 | 32.60 | 32.92 | 87,647 | -0.68(-2.01%) |
Dec 30, 2011 | 34.03 | 34.46 | 33.44 | 33.60 | 62,840 | -0.43(-1.28%) |
Dec 29, 2011 | 33.21 | 34.30 | 33.21 | 34.03 | 80,505 | +0.89(+2.68%) |
Dec 28, 2011 | 35.11 | 35.35 | 33.11 | 33.15 | 95,625 | -2.00(-5.69%) |
Dec 27, 2011 | 35.58 | 35.93 | 33.77 | 35.14 | 103,645 | -0.47(-1.32%) |
Dec 23, 2011 | 36.03 | 36.74 | 35.16 | 35.62 | 59,622 | +0.49(+1.40%) |
Dec 21, 2011 | 34.90 | 35.39 | 34.10 | 35.12 | 96,384 | +0.22(+0.64%) |
Dec 20, 2011 | 34.38 | 35.09 | 34.23 | 34.90 | 94,516 | +1.50(+4.49%) |
Dec 19, 2011 | 33.68 | 34.75 | 33.27 | 33.40 | 135,305 | +0.36(+1.09%) |
Dec 16, 2011 | 33.56 | 34.18 | 32.37 | 33.04 | 160,102 | -0.15(-0.45%) |
Dec 15, 2011 | 32.34 | 33.32 | 32.02 | 33.19 | 85,858 | +1.48(+4.67%) |
Dec 14, 2011 | 33.34 | 33.40 | 31.38 | 31.71 | 218,358 | -1.87(-5.56%) |
Dec 13, 2011 | 35.90 | 35.95 | 33.30 | 33.58 | 151,150 | -1.69(-4.80%) |
Dec 12, 2011 | 35.25 | 35.43 | 34.37 | 35.27 | 74,363 | -0.48(-1.35%) |
Dec 09, 2011 | 35.07 | 36.30 | 34.60 | 35.75 | 89,128 | +0.97(+2.79%) |
Dec 08, 2011 | 35.42 | 36.20 | 34.65 | 34.78 | 127,830 | -1.16(-3.22%) |
Dec 07, 2011 | 36.36 | 36.36 | 34.73 | 35.94 | 136,993 | -0.83(-2.26%) |
Dec 06, 2011 | 37.52 | 37.71 | 36.22 | 36.77 | 88,098 | -0.54(-1.44%) |
Dec 05, 2011 | 37.37 | 38.09 | 36.82 | 37.31 | 108,642 | +0.80(+2.18%) |
Dec 02, 2011 | 38.19 | 38.79 | 36.14 | 36.51 | 123,957 | -0.52(-1.40%) |
Dec 01, 2011 | 39.36 | 39.68 | 36.81 | 37.03 | 222,281 | -2.19(-5.59%) |
Nov 30, 2011 | 38.81 | 40.59 | 38.52 | 39.22 | 472,602 | +2.58(+7.04%) |
Nov 29, 2011 | 35.66 | 36.97 | 35.21 | 36.64 | 170,324 | +1.03(+2.88%) |
Nov 28, 2011 | 36.34 | 36.54 | 35.10 | 35.62 | 185,177 | +1.03(+2.97%) |
Nov 25, 2011 | 35.07 | 35.80 | 34.30 | 34.59 | 72,722 | -0.22(-0.64%) |
Nov 23, 2011 | 38.79 | 38.98 | 34.28 | 34.81 | 243,863 | -4.37(-11.15%) |
Nov 22, 2011 | 38.89 | 39.99 | 38.45 | 39.18 | 73,450 | +0.19(+0.50%) |
Nov 21, 2011 | 40.25 | 40.54 | 38.04 | 38.98 | 94,195 | -2.28(-5.54%) |
Nov 18, 2011 | 40.42 | 41.81 | 40.42 | 41.27 | 166,036 | +1.12(+2.79%) |
Nov 17, 2011 | 41.16 | 41.86 | 39.78 | 40.15 | 132,702 | -1.19(-2.89%) |
Nov 16, 2011 | 40.51 | 43.84 | 40.51 | 41.34 | 245,455 | +0.29(+0.70%) |
Nov 15, 2011 | 39.16 | 41.47 | 38.74 | 41.05 | 120,811 | +1.74(+4.42%) |
Nov 14, 2011 | 39.77 | 39.84 | 38.66 | 39.32 | 128,758 | -0.36(-0.91%) |
Nov 11, 2011 | 38.06 | 40.31 | 37.65 | 39.68 | 122,308 | +2.07(+5.51%) |
Nov 10, 2011 | 39.61 | 39.61 | 37.20 | 37.60 | 99,787 | -1.24(-3.19%) |
Nov 09, 2011 | 39.63 | 40.31 | 38.68 | 38.84 | 130,701 | -1.48(-3.67%) |
Nov 08, 2011 | 40.42 | 40.70 | 38.15 | 40.32 | 157,983 | +0.48(+1.21%) |
Nov 07, 2011 | 38.22 | 40.30 | 38.08 | 39.84 | 157,160 | +1.29(+3.35%) |
Nov 04, 2011 | 38.49 | 38.76 | 36.95 | 38.55 | 186,682 | -0.30(-0.76%) |
Nov 03, 2011 | 36.24 | 39.68 | 35.71 | 38.85 | 258,052 | +3.31(+9.33%) |
Nov 02, 2011 | 34.88 | 35.76 | 34.48 | 35.53 | 100,730 | +0.90(+2.61%) |
Nov 01, 2011 | 34.76 | 35.00 | 32.98 | 34.63 | 183,078 | -1.29(-3.60%) |
Oct 31, 2011 | 36.07 | 36.37 | 34.75 | 35.92 | 143,696 | -0.54(-1.49%) |
Oct 28, 2011 | 35.93 | 37.40 | 35.92 | 36.46 | 136,104 | +0.27(+0.74%) |
Oct 27, 2011 | 36.39 | 37.71 | 35.78 | 36.20 | 267,125 | +1.55(+4.48%) |
Oct 26, 2011 | 32.32 | 35.06 | 32.32 | 34.64 | 332,120 | +2.57(+8.00%) |
Oct 25, 2011 | 30.36 | 34.70 | 30.06 | 32.08 | 732,421 | +5.72(+21.68%) |
Oct 24, 2011 | 25.65 | 26.96 | 25.65 | 26.36 | 88,974 | +0.89(+3.48%) |
Oct 21, 2011 | 25.16 | 25.97 | 24.47 | 25.48 | 118,694 | +0.89(+3.60%) |
Oct 20, 2011 | 24.58 | 25.22 | 23.69 | 24.59 | 97,204 | +0.15(+0.60%) |
Oct 19, 2011 | 24.79 | 25.12 | 24.15 | 24.44 | 79,772 | -0.39(-1.56%) |
Oct 18, 2011 | 24.17 | 25.53 | 23.26 | 24.83 | 115,839 | +0.84(+3.50%) |
Oct 17, 2011 | 26.16 | 26.37 | 23.89 | 23.99 | 90,658 | -2.33(-8.84%) |
Oct 14, 2011 | 25.87 | 26.68 | 25.55 | 26.32 | 79,193 | +0.47(+1.82%) |
Oct 13, 2011 | 26.40 | 26.40 | 25.19 | 25.84 | 66,403 | -0.50(-1.89%) |
Oct 12, 2011 | 26.65 | 26.86 | 25.91 | 26.34 | 89,846 | +0.12(+0.46%) |
Oct 11, 2011 | 25.96 | 26.55 | 25.85 | 26.22 | 69,379 | +0.27(+1.03%) |
Oct 10, 2011 | 25.90 | 26.40 | 25.30 | 25.96 | 124,810 | +0.90(+3.57%) |
Oct 07, 2011 | 25.46 | 26.04 | 24.44 | 25.06 | 63,198 | -0.15(-0.59%) |
Oct 06, 2011 | 24.45 | 25.32 | 23.82 | 25.21 | 100,863 | +1.03(+4.28%) |
Oct 05, 2011 | 24.19 | 25.37 | 23.63 | 24.17 | 101,259 | +0.18(+0.77%) |
Oct 04, 2011 | 21.34 | 24.06 | 21.31 | 23.99 | 138,424 | +1.87(+8.48%) |
Oct 03, 2011 | 24.24 | 24.66 | 22.03 | 22.11 | 94,855 | -2.51(-10.20%) |
Sep 30, 2011 | 24.68 | 25.42 | 24.58 | 24.63 | 91,163 | -0.64(-2.52%) |
Sep 29, 2011 | 26.29 | 26.54 | 24.27 | 25.26 | 93,983 | +0.02(+0.07%) |
Sep 28, 2011 | 27.08 | 27.16 | 25.18 | 25.24 | 59,353 | -1.78(-6.59%) |
Sep 27, 2011 | 26.12 | 28.25 | 25.66 | 27.03 | 81,114 | +1.95(+7.77%) |
Sep 26, 2011 | 25.16 | 25.16 | 23.75 | 25.08 | 120,774 | +0.21(+0.85%) |
Sep 23, 2011 | 26.25 | 27.07 | 24.55 | 24.87 | 150,262 | -1.34(-5.11%) |
Sep 22, 2011 | 27.17 | 27.62 | 25.55 | 26.20 | 180,969 | -2.38(-8.33%) |
Sep 21, 2011 | 30.86 | 31.28 | 28.40 | 28.59 | 85,036 | -2.20(-7.14%) |
Sep 20, 2011 | 32.34 | 32.98 | 30.67 | 30.78 | 73,051 | -1.50(-4.63%) |
Sep 19, 2011 | 31.70 | 32.55 | 30.93 | 32.28 | 61,481 | -0.21(-0.65%) |
Sep 16, 2011 | 32.27 | 33.14 | 31.66 | 32.49 | 88,370 | +0.43(+1.35%) |
Sep 15, 2011 | 32.59 | 32.59 | 30.92 | 32.06 | 82,545 | +0.09(+0.29%) |
Sep 14, 2011 | 31.59 | 33.23 | 30.45 | 31.97 | 63,572 | +0.77(+2.46%) |
Sep 13, 2011 | 30.85 | 31.54 | 29.82 | 31.20 | 63,200 | +0.71(+2.33%) |
Sep 12, 2011 | 30.10 | 31.66 | 29.75 | 30.49 | 55,243 | -0.35(-1.14%) |
Sep 09, 2011 | 32.59 | 32.78 | 30.50 | 30.84 | 43,228 | -2.25(-6.81%) |
Sep 08, 2011 | 33.71 | 34.77 | 32.79 | 33.09 | 37,868 | -1.05(-3.08%) |
Sep 07, 2011 | 33.37 | 34.39 | 32.66 | 34.15 | 40,313 | +1.64(+5.06%) |
Sep 06, 2011 | 30.94 | 32.67 | 30.48 | 32.50 | 61,434 | +0.66(+2.09%) |
Sep 02, 2011 | 32.43 | 33.59 | 30.99 | 31.84 | 86,160 | -1.46(-4.38%) |
Sep 01, 2011 | 35.97 | 36.90 | 33.24 | 33.30 | 54,764 | -2.56(-7.13%) |
Aug 31, 2011 | 36.60 | 36.87 | 34.95 | 35.85 | 61,898 | -0.40(-1.10%) |
Aug 30, 2011 | 35.45 | 36.66 | 33.74 | 36.25 | 79,115 | +0.53(+1.47%) |
Aug 29, 2011 | 34.25 | 35.87 | 34.12 | 35.72 | 38,170 | +2.00(+5.94%) |
Aug 26, 2011 | 31.62 | 33.96 | 30.92 | 33.72 | 115,302 | +2.00(+6.32%) |
Aug 25, 2011 | 32.69 | 33.18 | 30.72 | 31.72 | 50,604 | -0.54(-1.66%) |
Aug 24, 2011 | 31.50 | 32.66 | 30.48 | 32.25 | 65,752 | +0.81(+2.58%) |
Aug 23, 2011 | 28.89 | 31.66 | 28.89 | 31.44 | 82,144 | +2.56(+8.86%) |
Aug 22, 2011 | 30.92 | 31.38 | 28.39 | 28.88 | 72,760 | -0.90(-3.04%) |
Aug 19, 2011 | 29.37 | 30.81 | 28.63 | 29.79 | 116,850 | -0.27(-0.89%) |
Aug 18, 2011 | 31.66 | 31.67 | 29.65 | 30.06 | 126,193 | -3.07(-9.28%) |
Aug 17, 2011 | 33.39 | 34.18 | 32.12 | 33.13 | 68,536 | +0.07(+0.22%) |
Aug 16, 2011 | 33.13 | 34.09 | 32.31 | 33.06 | 61,993 | -0.69(-2.05%) |
Aug 15, 2011 | 32.40 | 33.88 | 31.86 | 33.75 | 105,796 | +1.75(+5.45%) |
Aug 12, 2011 | 31.90 | 32.86 | 30.89 | 32.00 | 80,798 | +0.66(+2.12%) |
Aug 11, 2011 | 29.40 | 31.96 | 29.09 | 31.34 | 93,204 | +2.14(+7.34%) |
Aug 10, 2011 | 29.85 | 30.54 | 28.82 | 29.20 | 117,990 | -1.83(-5.89%) |
Aug 09, 2011 | 31.34 | 31.36 | 27.67 | 31.02 | 177,715 | +1.54(+5.22%) |
Aug 08, 2011 | 32.83 | 33.69 | 29.49 | 29.49 | 167,860 | -5.28(-15.18%) |
Aug 05, 2011 | 37.10 | 37.75 | 32.38 | 34.76 | 248,356 | -1.84(-5.03%) |
Aug 04, 2011 | 38.18 | 39.14 | 36.40 | 36.61 | 128,415 | -2.17(-5.61%) |
Aug 03, 2011 | 36.59 | 39.44 | 36.05 | 38.78 | 120,008 | +2.14(+5.83%) |
Aug 02, 2011 | 35.93 | 39.16 | 35.93 | 36.64 | 212,182 | +1.44(+4.08%) |
Aug 01, 2011 | 35.65 | 36.16 | 34.13 | 35.21 | 116,764 | +0.20(+0.58%) |
Jul 29, 2011 | 34.06 | 35.70 | 33.75 | 35.00 | 76,891 | +0.86(+2.51%) |
Jul 28, 2011 | 34.87 | 35.18 | 33.63 | 34.15 | 85,320 | -0.63(-1.80%) |
Jul 27, 2011 | 35.93 | 35.95 | 34.17 | 34.77 | 86,725 | -1.42(-3.92%) |
Jul 26, 2011 | 37.12 | 37.12 | 36.08 | 36.19 | 35,531 | -1.00(-2.70%) |
Jul 25, 2011 | 36.75 | 37.60 | 36.05 | 37.20 | 159,819 | +0.03(+0.07%) |
Jul 22, 2011 | 36.87 | 37.30 | 36.03 | 37.17 | 40,011 | -0.03(-0.07%) |
Jul 21, 2011 | 36.99 | 37.31 | 36.40 | 37.20 | 44,565 | +0.36(+0.98%) |
Jul 20, 2011 | 37.30 | 37.30 | 36.68 | 36.84 | 38,986 | -0.47(-1.26%) |
Jul 19, 2011 | 37.21 | 37.60 | 36.41 | 37.31 | 65,163 | +0.55(+1.50%) |
Jul 18, 2011 | 36.98 | 37.02 | 35.97 | 36.75 | 66,614 | -0.23(-0.62%) |
Jul 15, 2011 | 36.21 | 37.05 | 35.58 | 36.98 | 57,315 | +1.12(+3.13%) |
Jul 14, 2011 | 36.16 | 37.30 | 35.34 | 35.86 | 72,697 | -0.29(-0.82%) |
Jul 13, 2011 | 35.21 | 36.40 | 35.21 | 36.16 | 64,381 | +1.08(+3.07%) |
Jul 12, 2011 | 35.34 | 35.56 | 34.52 | 35.08 | 66,833 | -0.80(-2.23%) |
Jul 11, 2011 | 36.73 | 37.01 | 35.23 | 35.88 | 48,815 | -1.52(-4.06%) |
Jul 08, 2011 | 36.34 | 37.47 | 36.03 | 37.40 | 79,658 | +0.41(+1.12%) |
Jul 07, 2011 | 37.67 | 37.73 | 36.60 | 36.98 | 75,693 | -0.05(-0.12%) |
Jul 06, 2011 | 37.77 | 38.35 | 37.00 | 37.03 | 90,844 | -0.94(-2.47%) |
Jul 05, 2011 | 36.85 | 38.41 | 36.35 | 37.97 | 101,653 | +1.17(+3.18%) |
Jul 01, 2011 | 35.70 | 36.97 | 35.36 | 36.80 | 91,140 | +1.22(+3.42%) |
Jun 30, 2011 | 35.12 | 36.32 | 35.12 | 35.58 | 72,580 | +0.46(+1.31%) |
Jun 29, 2011 | 35.08 | 36.30 | 34.20 | 35.12 | 102,538 | +0.36(+1.03%) |
Jun 28, 2011 | 33.53 | 34.87 | 33.34 | 34.76 | 80,777 | +1.35(+4.05%) |
Jun 27, 2011 | 33.53 | 33.53 | 32.42 | 33.41 | 117,586 | -0.39(-1.14%) |
Jun 24, 2011 | 31.33 | 33.86 | 31.21 | 33.80 | 528,709 | +2.61(+8.36%) |
Jun 23, 2011 | 30.23 | 31.19 | 29.72 | 31.19 | 51,321 | +0.50(+1.62%) |
Jun 22, 2011 | 30.53 | 31.55 | 30.44 | 30.69 | 59,008 | -0.06(-0.21%) |
Jun 21, 2011 | 29.68 | 30.80 | 29.56 | 30.76 | 61,785 | +1.22(+4.12%) |
Jun 20, 2011 | 29.81 | 29.89 | 29.45 | 29.54 | 57,643 | -0.30(-1.02%) |
Jun 17, 2011 | 30.38 | 30.44 | 29.64 | 29.85 | 61,817 | -0.22(-0.74%) |
Jun 16, 2011 | 29.48 | 30.36 | 29.45 | 30.07 | 35,642 | +0.58(+1.97%) |
Jun 15, 2011 | 29.68 | 30.44 | 29.43 | 29.49 | 45,921 | -0.72(-2.38%) |
Jun 14, 2011 | 29.86 | 30.55 | 29.54 | 30.20 | 54,445 | +0.85(+2.89%) |
Jun 13, 2011 | 29.75 | 29.97 | 29.31 | 29.36 | 48,231 | -0.21(-0.72%) |
Jun 10, 2011 | 29.48 | 29.94 | 29.40 | 29.57 | 38,811 | -0.16(-0.53%) |
Jun 09, 2011 | 29.75 | 29.94 | 29.48 | 29.73 | 45,537 | +0.23(+0.78%) |
Jun 08, 2011 | 29.37 | 29.94 | 29.29 | 29.50 | 42,142 | +0.02(+0.06%) |
Jun 07, 2011 | 29.88 | 30.10 | 29.29 | 29.48 | 88,299 | +0.06(+0.22%) |
Jun 06, 2011 | 30.19 | 30.53 | 29.29 | 29.41 | 121,090 | +0.86(+3.00%) |
Jun 03, 2011 | 28.07 | 28.94 | 27.96 | 28.56 | 58,347 | +0.93(+3.37%) |
May 24, 2011 | 28.93 | 28.93 | 27.50 | 27.63 | 85,186 | -1.03(-3.60%) |
May 23, 2011 | 29.13 | 29.27 | 28.31 | 28.66 | 96,733 | -1.34(-4.45%) |
May 20, 2011 | 30.52 | 30.70 | 29.63 | 29.99 | 87,084 | -0.74(-2.40%) |
May 19, 2011 | 30.15 | 30.86 | 30.03 | 30.73 | 48,640 | +0.88(+2.93%) |
May 18, 2011 | 29.27 | 30.13 | 28.91 | 29.85 | 65,577 | +0.79(+2.73%) |
May 17, 2011 | 28.97 | 29.56 | 28.77 | 29.06 | 59,151 | -0.14(-0.47%) |
May 16, 2011 | 29.95 | 30.44 | 29.14 | 29.20 | 53,738 | -1.00(-3.32%) |
May 13, 2011 | 30.86 | 30.89 | 29.48 | 30.20 | 81,688 | -0.47(-1.53%) |
May 12, 2011 | 28.63 | 31.24 | 28.26 | 30.67 | 190,248 | +1.93(+6.73%) |
May 11, 2011 | 29.95 | 30.02 | 28.56 | 28.74 | 45,350 | -1.18(-3.94%) |
May 10, 2011 | 30.35 | 30.38 | 29.48 | 29.92 | 28,982 | -0.19(-0.64%) |
May 09, 2011 | 28.60 | 30.20 | 28.60 | 30.11 | 50,442 | +1.62(+5.68%) |
May 06, 2011 | 29.27 | 29.27 | 28.47 | 28.50 | 27,678 | -0.12(-0.42%) |
May 05, 2011 | 28.38 | 29.75 | 28.11 | 28.61 | 78,422 | +0.04(+0.13%) |
May 04, 2011 | 29.48 | 29.60 | 28.31 | 28.58 | 71,621 | -0.82(-2.78%) |
May 03, 2011 | 30.65 | 30.65 | 29.09 | 29.40 | 150,096 | -1.32(-4.31%) |