Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.65 | 28.65 | 27.88 | 28.02 | 459,985 | -0.60(-2.10%) |
Apr 27, 2012 | 28.53 | 29.15 | 28.01 | 28.62 | 1,037,879 | -0.05(-0.17%) |
Apr 26, 2012 | 27.36 | 28.89 | 27.36 | 28.67 | 1,794,073 | +0.84(+3.01%) |
Apr 25, 2012 | 27.61 | 27.96 | 27.23 | 27.83 | 675,080 | +0.82(+3.03%) |
Apr 24, 2012 | 25.97 | 27.33 | 25.97 | 27.01 | 573,334 | +1.04(+3.99%) |
Apr 23, 2012 | 25.62 | 26.06 | 25.32 | 25.98 | 719,790 | -0.02(-0.08%) |
Apr 20, 2012 | 25.73 | 26.55 | 25.42 | 26.00 | 398,606 | +0.62(+2.45%) |
Apr 19, 2012 | 25.61 | 25.94 | 24.91 | 25.37 | 438,738 | -0.25(-0.96%) |
Apr 18, 2012 | 25.66 | 25.85 | 25.31 | 25.62 | 275,148 | -0.27(-1.03%) |
Apr 17, 2012 | 25.99 | 26.34 | 25.84 | 25.89 | 277,978 | +0.12(+0.46%) |
Apr 16, 2012 | 25.95 | 26.51 | 25.38 | 25.77 | 637,209 | +0.17(+0.66%) |
Apr 13, 2012 | 25.65 | 26.01 | 25.02 | 25.60 | 393,564 | -0.13(-0.50%) |
Apr 12, 2012 | 25.17 | 25.88 | 24.90 | 25.73 | 286,855 | +0.54(+2.16%) |
Apr 11, 2012 | 24.41 | 25.33 | 24.41 | 25.19 | 487,436 | +1.18(+4.93%) |
Apr 10, 2012 | 25.63 | 25.78 | 23.99 | 24.00 | 1,185,761 | -1.66(-6.46%) |
Apr 09, 2012 | 25.09 | 25.83 | 25.00 | 25.66 | 484,359 | -0.11(-0.42%) |
Apr 05, 2012 | 25.70 | 26.27 | 25.60 | 25.77 | 408,933 | -0.13(-0.50%) |
Apr 04, 2012 | 25.91 | 26.10 | 25.44 | 25.90 | 722,929 | -0.45(-1.72%) |
Apr 03, 2012 | 26.28 | 26.47 | 26.00 | 26.35 | 503,594 | +0.00(+0.00%) |
Apr 02, 2012 | 26.52 | 26.64 | 25.91 | 26.35 | 761,119 | -0.36(-1.33%) |
Mar 30, 2012 | 28.32 | 28.32 | 26.67 | 26.71 | 604,318 | -1.30(-4.65%) |
Mar 29, 2012 | 28.08 | 28.15 | 27.20 | 28.01 | 333,616 | -0.40(-1.42%) |
Mar 28, 2012 | 28.02 | 28.57 | 27.96 | 28.41 | 498,337 | +0.46(+1.66%) |
Mar 27, 2012 | 27.20 | 28.61 | 26.99 | 27.95 | 603,577 | +1.06(+3.93%) |
Mar 26, 2012 | 27.11 | 27.11 | 26.36 | 26.89 | 323,806 | +0.25(+0.93%) |
Mar 23, 2012 | 25.90 | 26.74 | 25.36 | 26.65 | 645,300 | -0.16(-0.59%) |
Mar 22, 2012 | 26.96 | 27.16 | 26.56 | 26.81 | 274,621 | -0.55(-2.02%) |
Mar 21, 2012 | 27.64 | 27.89 | 27.11 | 27.36 | 249,608 | +0.01(+0.04%) |
Mar 20, 2012 | 27.34 | 27.63 | 26.80 | 27.35 | 333,878 | -0.34(-1.21%) |
Mar 19, 2012 | 27.86 | 28.46 | 27.29 | 27.68 | 445,589 | -0.22(-0.78%) |
Mar 16, 2012 | 28.80 | 28.84 | 27.64 | 27.90 | 751,225 | -0.80(-2.79%) |
Mar 15, 2012 | 27.51 | 28.94 | 27.23 | 28.70 | 747,836 | +1.05(+3.78%) |
Mar 14, 2012 | 28.03 | 28.27 | 27.31 | 27.65 | 358,311 | -0.42(-1.51%) |
Mar 13, 2012 | 26.92 | 28.11 | 26.76 | 28.08 | 864,598 | +1.49(+5.60%) |
Mar 12, 2012 | 27.38 | 27.38 | 26.52 | 26.59 | 669,057 | -0.43(-1.61%) |
Mar 09, 2012 | 26.24 | 27.65 | 26.24 | 27.02 | 671,242 | +1.11(+4.27%) |
Mar 08, 2012 | 25.22 | 26.28 | 25.20 | 25.92 | 604,665 | +0.86(+3.43%) |
Mar 07, 2012 | 24.14 | 25.13 | 24.01 | 25.06 | 343,922 | +1.08(+4.49%) |
Mar 06, 2012 | 24.43 | 24.54 | 23.76 | 23.98 | 461,624 | -0.87(-3.49%) |
Mar 05, 2012 | 24.64 | 25.26 | 24.39 | 24.85 | 436,697 | +0.11(+0.44%) |
Mar 02, 2012 | 25.56 | 25.79 | 24.69 | 24.74 | 537,880 | -0.91(-3.54%) |
Mar 01, 2012 | 25.67 | 26.14 | 25.32 | 25.65 | 471,046 | +0.10(+0.39%) |
Feb 29, 2012 | 24.47 | 26.03 | 24.47 | 25.55 | 688,576 | +1.23(+5.07%) |
Feb 28, 2012 | 25.13 | 25.13 | 24.17 | 24.32 | 825,540 | -0.87(-3.45%) |
Feb 27, 2012 | 24.74 | 25.43 | 24.69 | 25.19 | 393,043 | +0.12(+0.47%) |
Feb 24, 2012 | 25.67 | 25.93 | 24.94 | 25.07 | 300,442 | -0.54(-2.12%) |
Feb 23, 2012 | 24.56 | 25.64 | 24.38 | 25.61 | 538,884 | +1.05(+4.26%) |
Feb 22, 2012 | 25.22 | 25.96 | 24.39 | 24.57 | 821,208 | -1.31(-5.07%) |
Feb 21, 2012 | 26.52 | 26.89 | 25.66 | 25.88 | 370,696 | -0.63(-2.38%) |
Feb 17, 2012 | 26.73 | 26.94 | 26.28 | 26.51 | 384,725 | -0.18(-0.67%) |
Feb 16, 2012 | 27.16 | 27.30 | 26.46 | 26.69 | 478,150 | -0.34(-1.24%) |
Feb 15, 2012 | 27.64 | 28.11 | 26.92 | 27.02 | 735,523 | -0.49(-1.79%) |
Feb 14, 2012 | 26.64 | 27.53 | 26.12 | 27.52 | 1,077,902 | +0.73(+2.73%) |
Feb 13, 2012 | 26.54 | 26.94 | 26.31 | 26.79 | 838,693 | +0.49(+1.88%) |
Feb 10, 2012 | 26.68 | 26.97 | 26.21 | 26.29 | 554,553 | -0.85(-3.13%) |
Feb 09, 2012 | 27.31 | 27.60 | 26.47 | 27.14 | 1,582,944 | -0.18(-0.65%) |
Feb 08, 2012 | 26.36 | 27.65 | 26.36 | 27.32 | 472,869 | +0.09(+0.33%) |
Feb 07, 2012 | 27.43 | 27.93 | 27.11 | 27.23 | 646,593 | -0.26(-0.93%) |
Feb 06, 2012 | 27.93 | 28.27 | 27.22 | 27.49 | 893,299 | -0.70(-2.49%) |
Feb 03, 2012 | 26.87 | 28.29 | 26.78 | 28.19 | 1,254,661 | +2.01(+7.69%) |
Feb 02, 2012 | 25.01 | 26.52 | 24.96 | 26.17 | 1,109,513 | +1.13(+4.53%) |
Feb 01, 2012 | 24.29 | 25.05 | 23.78 | 25.04 | 837,648 | +1.15(+4.83%) |
Jan 31, 2012 | 25.21 | 26.39 | 23.10 | 23.88 | 2,739,378 | -2.92(-10.90%) |
Jan 30, 2012 | 26.76 | 27.08 | 26.36 | 26.81 | 588,346 | -0.36(-1.31%) |
Jan 27, 2012 | 27.13 | 27.39 | 26.79 | 27.16 | 628,417 | -0.18(-0.65%) |
Jan 26, 2012 | 27.55 | 27.88 | 26.71 | 27.34 | 1,129,662 | -0.05(-0.18%) |
Jan 25, 2012 | 26.03 | 27.58 | 25.87 | 27.39 | 896,080 | +1.37(+5.27%) |
Jan 24, 2012 | 24.96 | 26.04 | 24.74 | 26.02 | 571,656 | +0.73(+2.89%) |
Jan 23, 2012 | 25.29 | 25.87 | 25.13 | 25.29 | 1,075,808 | +0.09(+0.35%) |
Jan 20, 2012 | 25.49 | 25.68 | 24.57 | 25.20 | 1,020,401 | -0.35(-1.35%) |
Jan 19, 2012 | 25.46 | 25.75 | 25.10 | 25.54 | 815,343 | -0.75(-2.85%) |
Jan 18, 2012 | 25.28 | 26.31 | 25.02 | 26.29 | 597,372 | +0.93(+3.66%) |
Jan 17, 2012 | 25.82 | 26.32 | 24.97 | 25.36 | 673,079 | -0.75(-2.87%) |
Jan 13, 2012 | 25.76 | 26.54 | 25.55 | 26.12 | 504,668 | -0.04(-0.15%) |
Jan 12, 2012 | 26.47 | 26.50 | 26.03 | 26.15 | 491,488 | -0.26(-0.97%) |
Jan 11, 2012 | 25.20 | 27.10 | 25.20 | 26.41 | 955,649 | +1.10(+4.33%) |
Jan 10, 2012 | 24.61 | 25.42 | 24.51 | 25.32 | 682,268 | +1.18(+4.91%) |
Jan 09, 2012 | 24.31 | 24.43 | 23.84 | 24.13 | 621,564 | +0.06(+0.25%) |
Jan 06, 2012 | 23.97 | 24.43 | 23.44 | 24.07 | 355,795 | +0.09(+0.37%) |
Jan 05, 2012 | 23.15 | 24.01 | 22.89 | 23.98 | 238,093 | +0.58(+2.49%) |
Jan 04, 2012 | 23.28 | 23.68 | 22.92 | 23.40 | 338,455 | +0.51(+2.24%) |
Dec 30, 2011 | 23.00 | 23.15 | 22.86 | 22.89 | 165,155 | -0.11(-0.47%) |
Dec 29, 2011 | 22.24 | 23.07 | 22.22 | 23.00 | 259,292 | +0.93(+4.20%) |
Dec 28, 2011 | 22.32 | 22.40 | 21.91 | 22.07 | 197,380 | -0.29(-1.28%) |
Dec 27, 2011 | 22.56 | 22.69 | 22.24 | 22.35 | 168,547 | -0.19(-0.83%) |
Dec 23, 2011 | 22.99 | 23.05 | 22.41 | 22.54 | 129,478 | -0.04(-0.17%) |
Dec 21, 2011 | 21.78 | 22.63 | 21.58 | 22.58 | 512,529 | +0.73(+3.34%) |
Dec 20, 2011 | 20.72 | 21.90 | 20.65 | 21.85 | 409,565 | +1.84(+9.17%) |
Dec 19, 2011 | 20.72 | 20.99 | 19.95 | 20.02 | 375,447 | -0.49(-2.41%) |
Dec 16, 2011 | 21.01 | 21.57 | 20.38 | 20.51 | 628,287 | -0.34(-1.61%) |
Dec 15, 2011 | 20.65 | 21.06 | 20.47 | 20.84 | 280,019 | +0.58(+2.87%) |
Dec 14, 2011 | 20.91 | 20.99 | 20.24 | 20.26 | 433,202 | -0.87(-4.11%) |
Dec 13, 2011 | 22.37 | 22.48 | 21.00 | 21.13 | 468,847 | -0.97(-4.38%) |
Dec 12, 2011 | 22.14 | 22.24 | 21.75 | 22.10 | 377,841 | -0.42(-1.88%) |
Dec 09, 2011 | 22.24 | 22.68 | 22.22 | 22.52 | 440,831 | +0.42(+1.92%) |
Dec 08, 2011 | 22.50 | 22.71 | 22.02 | 22.10 | 325,728 | -0.73(-3.20%) |
Dec 07, 2011 | 22.63 | 23.01 | 22.22 | 22.83 | 286,522 | +0.21(+0.92%) |
Dec 06, 2011 | 22.38 | 22.82 | 22.12 | 22.62 | 349,883 | +0.23(+1.01%) |
Dec 05, 2011 | 22.03 | 22.74 | 22.03 | 22.39 | 437,015 | +0.66(+3.04%) |
Dec 02, 2011 | 21.97 | 22.40 | 21.65 | 21.73 | 460,330 | -0.02(-0.09%) |
Dec 01, 2011 | 21.39 | 22.06 | 21.00 | 21.75 | 333,560 | +0.22(+1.01%) |
Nov 30, 2011 | 20.76 | 21.56 | 20.44 | 21.54 | 740,270 | +1.74(+8.77%) |
Nov 29, 2011 | 19.49 | 20.03 | 19.22 | 19.80 | 467,346 | +0.35(+1.78%) |
Nov 28, 2011 | 19.33 | 19.81 | 19.07 | 19.45 | 335,788 | +0.91(+4.90%) |
Nov 25, 2011 | 18.49 | 19.09 | 18.47 | 18.55 | 143,171 | -0.08(-0.42%) |
Nov 23, 2011 | 19.27 | 19.27 | 18.53 | 18.62 | 435,652 | -0.83(-4.26%) |
Nov 22, 2011 | 18.65 | 19.61 | 18.43 | 19.45 | 475,233 | +0.78(+4.18%) |
Nov 21, 2011 | 18.65 | 18.88 | 18.34 | 18.67 | 275,283 | -0.36(-1.87%) |
Nov 18, 2011 | 19.38 | 19.39 | 18.83 | 19.03 | 265,777 | -0.31(-1.58%) |
Nov 17, 2011 | 19.67 | 20.05 | 19.14 | 19.33 | 307,278 | -0.34(-1.71%) |
Nov 16, 2011 | 18.92 | 20.15 | 18.77 | 19.67 | 519,243 | +0.45(+2.36%) |
Nov 15, 2011 | 18.79 | 19.41 | 18.60 | 19.22 | 322,420 | +0.35(+1.83%) |
Nov 14, 2011 | 18.77 | 19.01 | 18.59 | 18.87 | 280,685 | -0.09(-0.47%) |
Nov 11, 2011 | 18.59 | 19.09 | 18.46 | 18.96 | 352,267 | +0.53(+2.89%) |
Nov 10, 2011 | 17.83 | 18.50 | 17.71 | 18.43 | 561,285 | +0.86(+4.89%) |
Nov 09, 2011 | 18.49 | 18.55 | 17.52 | 17.57 | 512,566 | -1.53(-8.01%) |
Nov 08, 2011 | 18.32 | 19.17 | 18.32 | 19.10 | 361,230 | +1.00(+5.51%) |
Nov 07, 2011 | 17.68 | 18.21 | 17.46 | 18.10 | 287,854 | +0.34(+1.89%) |
Nov 04, 2011 | 17.64 | 18.04 | 17.52 | 17.77 | 402,643 | -0.08(-0.44%) |
Nov 03, 2011 | 17.87 | 17.92 | 17.06 | 17.84 | 296,650 | +0.29(+1.63%) |
Nov 02, 2011 | 17.25 | 17.96 | 17.11 | 17.56 | 339,001 | +0.57(+3.37%) |
Nov 01, 2011 | 16.63 | 17.40 | 16.63 | 16.99 | 522,202 | -0.53(-3.04%) |
Oct 31, 2011 | 18.23 | 18.27 | 17.42 | 17.52 | 441,280 | -0.99(-5.33%) |
Oct 28, 2011 | 19.06 | 19.69 | 18.39 | 18.51 | 477,858 | -0.54(-2.85%) |
Oct 27, 2011 | 18.36 | 19.20 | 17.63 | 19.05 | 866,172 | +0.51(+2.77%) |
Oct 26, 2011 | 18.36 | 18.75 | 17.89 | 18.54 | 409,611 | +0.62(+3.47%) |
Oct 25, 2011 | 18.37 | 18.39 | 17.75 | 17.91 | 564,546 | -0.71(-3.82%) |
Oct 24, 2011 | 18.24 | 18.74 | 18.11 | 18.62 | 487,352 | +0.43(+2.39%) |
Oct 21, 2011 | 17.68 | 18.35 | 17.59 | 18.19 | 730,978 | +0.88(+5.07%) |
Oct 20, 2011 | 17.04 | 17.37 | 16.22 | 17.31 | 482,759 | +0.32(+1.86%) |
Oct 19, 2011 | 17.29 | 18.03 | 16.92 | 17.00 | 492,345 | -0.24(-1.37%) |
Oct 18, 2011 | 15.32 | 17.79 | 15.12 | 17.23 | 817,198 | +1.96(+12.86%) |
Oct 17, 2011 | 15.85 | 16.00 | 15.22 | 15.27 | 282,059 | -0.81(-5.03%) |
Oct 14, 2011 | 16.14 | 16.35 | 15.57 | 16.08 | 256,178 | +0.21(+1.31%) |
Oct 13, 2011 | 15.80 | 16.20 | 15.39 | 15.87 | 344,285 | -0.15(-0.92%) |
Oct 12, 2011 | 15.68 | 16.22 | 15.47 | 16.02 | 467,330 | +0.54(+3.51%) |
Oct 11, 2011 | 15.46 | 15.73 | 15.31 | 15.48 | 628,286 | -0.19(-1.20%) |
Oct 10, 2011 | 15.34 | 15.78 | 15.24 | 15.66 | 561,914 | +0.72(+4.82%) |
Oct 07, 2011 | 15.97 | 16.06 | 14.91 | 14.94 | 687,133 | -0.92(-5.79%) |
Oct 06, 2011 | 16.01 | 16.07 | 15.56 | 15.86 | 415,308 | +0.16(+1.01%) |
Oct 05, 2011 | 14.99 | 15.82 | 14.63 | 15.70 | 286,357 | +0.81(+5.43%) |
Oct 04, 2011 | 13.87 | 14.94 | 13.50 | 14.89 | 573,973 | +0.84(+5.97%) |
Oct 03, 2011 | 14.90 | 15.13 | 14.04 | 14.05 | 478,908 | -0.89(-5.94%) |
Sep 30, 2011 | 15.21 | 15.30 | 14.76 | 14.94 | 524,720 | -0.68(-4.36%) |
Sep 29, 2011 | 15.37 | 15.63 | 14.99 | 15.62 | 312,555 | +0.72(+4.83%) |
Sep 28, 2011 | 15.52 | 15.52 | 14.85 | 14.90 | 323,652 | -0.56(-3.64%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.26 | 15.47 | 455,543 | +0.38(+2.48%) |
Sep 26, 2011 | 15.09 | 15.27 | 14.43 | 15.09 | 342,260 | +0.17(+1.12%) |
Sep 23, 2011 | 14.64 | 15.09 | 14.52 | 14.92 | 465,718 | +0.31(+2.09%) |
Sep 22, 2011 | 15.03 | 15.53 | 14.31 | 14.62 | 635,477 | -1.08(-6.86%) |
Sep 21, 2011 | 16.87 | 17.12 | 15.68 | 15.69 | 643,126 | -1.25(-7.40%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.90 | 16.95 | 566,950 | -0.02(-0.12%) |
Sep 19, 2011 | 16.76 | 17.07 | 16.44 | 16.97 | 332,836 | -0.15(-0.86%) |
Sep 16, 2011 | 17.14 | 17.54 | 16.96 | 17.11 | 621,420 | +0.00(+0.00%) |
Sep 15, 2011 | 17.02 | 17.23 | 16.51 | 17.11 | 260,628 | +0.34(+2.00%) |
Sep 14, 2011 | 16.33 | 17.18 | 15.99 | 16.78 | 323,569 | +0.64(+3.98%) |
Sep 13, 2011 | 16.32 | 16.66 | 15.95 | 16.14 | 619,247 | -0.06(-0.37%) |
Sep 12, 2011 | 15.94 | 16.38 | 15.48 | 16.20 | 589,819 | -0.15(-0.91%) |
Sep 09, 2011 | 16.79 | 16.79 | 15.92 | 16.34 | 384,389 | -0.71(-4.17%) |
Sep 08, 2011 | 17.28 | 17.80 | 16.96 | 17.05 | 309,471 | -0.49(-2.81%) |
Sep 07, 2011 | 16.92 | 17.57 | 16.92 | 17.55 | 241,263 | +0.98(+5.90%) |
Sep 06, 2011 | 16.20 | 16.85 | 16.07 | 16.57 | 399,211 | -0.17(-1.00%) |
Sep 02, 2011 | 17.05 | 17.26 | 16.60 | 16.74 | 324,141 | -0.79(-4.50%) |
Sep 01, 2011 | 18.54 | 18.75 | 17.36 | 17.53 | 299,017 | -0.96(-5.18%) |
Aug 31, 2011 | 18.84 | 19.34 | 18.26 | 18.49 | 406,234 | -0.02(-0.11%) |
Aug 30, 2011 | 18.12 | 18.73 | 17.82 | 18.51 | 292,971 | +0.28(+1.52%) |
Aug 29, 2011 | 17.18 | 18.25 | 17.18 | 18.23 | 328,797 | +1.28(+7.57%) |
Aug 26, 2011 | 16.15 | 17.05 | 15.95 | 16.95 | 350,540 | +0.63(+3.87%) |
Aug 25, 2011 | 16.29 | 16.52 | 15.61 | 16.31 | 428,053 | +0.22(+1.35%) |
Aug 24, 2011 | 15.48 | 16.36 | 15.16 | 16.10 | 853,330 | +0.61(+3.95%) |
Aug 23, 2011 | 15.22 | 15.54 | 14.93 | 15.49 | 499,791 | +0.25(+1.62%) |
Aug 22, 2011 | 15.92 | 15.93 | 15.01 | 15.24 | 332,306 | -0.22(-1.40%) |
Aug 19, 2011 | 15.71 | 16.35 | 15.39 | 15.46 | 299,886 | -0.63(-3.93%) |
Aug 18, 2011 | 16.77 | 16.77 | 15.93 | 16.09 | 345,700 | -1.37(-7.86%) |
Aug 17, 2011 | 17.97 | 18.01 | 17.12 | 17.46 | 217,676 | -0.36(-1.99%) |
Aug 16, 2011 | 17.70 | 18.19 | 17.57 | 17.81 | 220,686 | -0.16(-0.88%) |
Aug 15, 2011 | 17.32 | 18.00 | 17.24 | 17.97 | 270,925 | +0.87(+5.08%) |
Aug 12, 2011 | 17.31 | 17.68 | 16.82 | 17.10 | 221,993 | +0.00(+0.00%) |
Aug 11, 2011 | 16.27 | 17.45 | 15.75 | 17.10 | 562,501 | +0.94(+5.80%) |
Aug 10, 2011 | 17.11 | 17.17 | 16.10 | 16.17 | 710,971 | -1.48(-8.39%) |
Aug 09, 2011 | 18.59 | 17.83 | 15.82 | 17.65 | 817,252 | +0.47(+2.76%) |
Aug 08, 2011 | 18.59 | 19.06 | 16.78 | 17.17 | 652,195 | -2.14(-11.09%) |
Aug 05, 2011 | 20.53 | 20.88 | 18.75 | 19.31 | 675,032 | -0.87(-4.30%) |
Aug 04, 2011 | 21.03 | 21.23 | 20.12 | 20.18 | 673,105 | -1.23(-5.76%) |
Aug 03, 2011 | 20.88 | 21.77 | 20.16 | 21.42 | 511,850 | +0.47(+2.26%) |
Aug 02, 2011 | 21.46 | 21.85 | 20.94 | 20.94 | 437,864 | -0.68(-3.15%) |
Aug 01, 2011 | 22.02 | 22.13 | 21.37 | 21.62 | 514,766 | +0.06(+0.27%) |
Jul 29, 2011 | 22.11 | 22.36 | 20.85 | 21.57 | 805,711 | +1.05(+5.10%) |
Jul 28, 2011 | 20.70 | 21.60 | 20.48 | 20.52 | 399,517 | -0.14(-0.67%) |
Jul 27, 2011 | 21.17 | 21.22 | 20.59 | 20.66 | 291,963 | -0.58(-2.74%) |
Jul 26, 2011 | 21.80 | 21.80 | 21.10 | 21.24 | 177,435 | -0.52(-2.40%) |
Jul 25, 2011 | 21.61 | 21.98 | 21.48 | 21.76 | 208,702 | -0.07(-0.32%) |
Jul 22, 2011 | 21.66 | 21.95 | 21.66 | 21.83 | 168,542 | -0.16(-0.72%) |
Jul 21, 2011 | 21.92 | 22.25 | 21.74 | 21.99 | 310,526 | +0.16(+0.72%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.61 | 21.83 | 344,145 | -0.49(-2.21%) |
Jul 19, 2011 | 21.54 | 22.33 | 21.46 | 22.33 | 345,415 | +1.12(+5.26%) |
Jul 18, 2011 | 21.51 | 21.84 | 21.01 | 21.21 | 366,767 | -0.40(-1.87%) |
Jul 15, 2011 | 22.43 | 22.53 | 21.43 | 21.61 | 568,551 | -0.74(-3.31%) |
Jul 14, 2011 | 23.09 | 23.42 | 22.26 | 22.35 | 709,848 | -1.01(-4.31%) |
Jul 13, 2011 | 23.03 | 23.53 | 22.81 | 23.36 | 480,479 | +0.54(+2.38%) |
Jul 12, 2011 | 22.46 | 23.01 | 22.35 | 22.82 | 229,937 | +0.19(+0.83%) |
Jul 11, 2011 | 23.29 | 23.29 | 22.36 | 22.63 | 293,756 | -0.95(-4.02%) |
Jul 08, 2011 | 23.01 | 23.60 | 22.87 | 23.58 | 284,563 | +0.22(+0.93%) |
Jul 07, 2011 | 23.00 | 23.38 | 22.68 | 23.36 | 284,440 | +0.71(+3.14%) |
Jul 06, 2011 | 22.57 | 22.92 | 22.34 | 22.65 | 209,879 | -0.03(-0.13%) |
Jul 05, 2011 | 22.81 | 22.94 | 22.28 | 22.68 | 222,821 | -0.10(-0.43%) |
Jul 01, 2011 | 22.27 | 23.09 | 22.21 | 22.78 | 233,031 | +0.51(+2.30%) |
Jun 30, 2011 | 22.25 | 22.40 | 22.09 | 22.27 | 287,244 | +0.04(+0.18%) |
Jun 29, 2011 | 23.31 | 23.32 | 22.12 | 22.23 | 354,418 | -1.07(-4.58%) |
Jun 28, 2011 | 22.72 | 23.40 | 22.70 | 23.29 | 365,970 | +0.54(+2.39%) |
Jun 27, 2011 | 22.50 | 22.82 | 22.20 | 22.75 | 337,930 | +0.21(+0.92%) |
Jun 24, 2011 | 22.60 | 22.99 | 22.29 | 22.54 | 797,067 | -0.05(-0.22%) |
Jun 23, 2011 | 21.96 | 22.66 | 21.94 | 22.59 | 535,585 | +0.28(+1.24%) |
Jun 22, 2011 | 22.35 | 22.86 | 22.20 | 22.32 | 230,017 | -0.11(-0.48%) |
Jun 21, 2011 | 22.08 | 22.51 | 21.89 | 22.42 | 254,701 | +0.57(+2.62%) |
Jun 20, 2011 | 21.71 | 21.90 | 21.68 | 21.85 | 201,977 | +0.60(+2.83%) |
Jun 17, 2011 | 21.48 | 21.88 | 21.25 | 21.25 | 828,282 | +0.00(+0.00%) |
Jun 16, 2011 | 20.96 | 21.90 | 20.96 | 21.25 | 454,404 | +0.38(+1.84%) |
Jun 15, 2011 | 21.05 | 21.22 | 20.63 | 20.86 | 617,930 | -0.49(-2.31%) |
Jun 14, 2011 | 21.06 | 21.56 | 20.98 | 21.36 | 385,273 | +0.57(+2.75%) |
Jun 13, 2011 | 21.46 | 21.53 | 20.63 | 20.79 | 802,860 | -0.64(-2.99%) |
Jun 10, 2011 | 21.70 | 21.72 | 20.96 | 21.43 | 288,507 | -0.38(-1.76%) |
Jun 09, 2011 | 21.80 | 22.15 | 21.72 | 21.81 | 147,072 | +0.08(+0.36%) |
Jun 08, 2011 | 21.98 | 22.11 | 21.71 | 21.73 | 190,689 | -0.40(-1.83%) |
Jun 07, 2011 | 22.35 | 22.70 | 22.13 | 22.14 | 138,382 | -0.16(-0.71%) |
Jun 06, 2011 | 23.13 | 23.19 | 22.21 | 22.30 | 277,680 | -0.84(-3.63%) |
Jun 03, 2011 | 22.91 | 23.48 | 22.79 | 23.13 | 145,154 | +0.46(+2.05%) |
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,713 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,423 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.23 | 23.27 | 213,936 | -0.12(-0.51%) |
May 19, 2011 | 23.11 | 23.46 | 22.88 | 23.39 | 312,359 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,097 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.45 | 22.04 | 22.17 | 395,887 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.42 | 304,389 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.42 | 22.03 | 22.24 | 293,447 | +0.01(+0.04%) |
May 12, 2011 | 21.63 | 22.32 | 21.41 | 22.23 | 270,801 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 312,020 | -0.18(-0.81%) |
May 10, 2011 | 22.39 | 22.39 | 21.84 | 21.91 | 246,864 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.36 | 21.83 | 22.25 | 200,231 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 216,017 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,523 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,565 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,878 | -0.78(-3.43%) |