Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.93 | 19.93 | 19.39 | 19.74 | 236,002 | -0.23(-1.13%) |
May 30, 2012 | 20.07 | 20.19 | 19.81 | 19.97 | 182,268 | -0.40(-1.96%) |
May 29, 2012 | 20.42 | 20.52 | 19.91 | 20.37 | 261,743 | +0.23(+1.12%) |
May 25, 2012 | 20.43 | 20.43 | 20.08 | 20.14 | 180,238 | -0.28(-1.36%) |
May 24, 2012 | 20.33 | 20.51 | 20.04 | 20.42 | 299,970 | +0.09(+0.43%) |
May 23, 2012 | 19.80 | 20.39 | 19.66 | 20.33 | 332,515 | +0.29(+1.43%) |
May 22, 2012 | 20.25 | 20.46 | 19.89 | 20.05 | 276,457 | -0.18(-0.90%) |
May 21, 2012 | 19.54 | 20.23 | 19.45 | 20.23 | 405,152 | +0.77(+3.97%) |
May 18, 2012 | 19.59 | 19.73 | 19.24 | 19.46 | 561,995 | -0.14(-0.71%) |
May 17, 2012 | 20.44 | 20.59 | 19.60 | 19.60 | 345,668 | -0.79(-3.87%) |
May 16, 2012 | 20.65 | 21.00 | 20.39 | 20.39 | 274,508 | -0.15(-0.72%) |
May 15, 2012 | 20.64 | 20.85 | 20.35 | 20.53 | 375,008 | -0.16(-0.75%) |
May 14, 2012 | 21.03 | 21.32 | 20.69 | 20.69 | 496,236 | -0.65(-3.05%) |
May 11, 2012 | 21.03 | 21.68 | 21.03 | 21.34 | 299,152 | +0.13(+0.61%) |
May 10, 2012 | 21.49 | 21.49 | 21.06 | 21.21 | 355,957 | -0.07(-0.32%) |
May 09, 2012 | 21.12 | 21.56 | 21.02 | 21.28 | 471,617 | -0.18(-0.85%) |
May 08, 2012 | 20.83 | 21.52 | 20.83 | 21.46 | 441,192 | +0.48(+2.26%) |
May 07, 2012 | 20.76 | 21.35 | 20.72 | 20.99 | 367,293 | +0.15(+0.70%) |
May 04, 2012 | 20.96 | 21.05 | 20.61 | 20.84 | 509,639 | -0.23(-1.11%) |
May 03, 2012 | 21.40 | 21.58 | 20.91 | 21.07 | 444,764 | -0.34(-1.57%) |
May 02, 2012 | 21.60 | 21.68 | 21.29 | 21.41 | 480,620 | -0.33(-1.51%) |
May 01, 2012 | 21.94 | 22.32 | 21.66 | 21.74 | 409,872 | -0.20(-0.91%) |
Apr 30, 2012 | 22.44 | 22.44 | 21.89 | 21.94 | 523,029 | -0.50(-2.23%) |
Apr 27, 2012 | 22.25 | 22.82 | 22.13 | 22.44 | 821,372 | +0.32(+1.44%) |
Apr 26, 2012 | 19.87 | 23.08 | 19.86 | 22.12 | 1,663,662 | +3.12(+16.41%) |
Apr 25, 2012 | 19.21 | 19.41 | 18.94 | 19.00 | 345,480 | +0.09(+0.46%) |
Apr 24, 2012 | 18.70 | 19.07 | 18.65 | 18.91 | 279,202 | +0.19(+1.01%) |
Apr 23, 2012 | 18.87 | 18.95 | 18.60 | 18.72 | 478,754 | -0.44(-2.30%) |
Apr 20, 2012 | 19.34 | 19.59 | 19.16 | 19.16 | 532,440 | +0.03(+0.18%) |
Apr 19, 2012 | 19.21 | 19.53 | 19.03 | 19.13 | 404,251 | -0.07(-0.36%) |
Apr 18, 2012 | 19.28 | 19.36 | 19.08 | 19.20 | 216,206 | -0.22(-1.16%) |
Apr 17, 2012 | 19.19 | 19.75 | 19.19 | 19.42 | 404,085 | +0.39(+2.04%) |
Apr 16, 2012 | 19.38 | 19.43 | 18.94 | 19.03 | 324,902 | -0.20(-1.03%) |
Apr 13, 2012 | 19.54 | 19.66 | 19.09 | 19.23 | 305,267 | -0.44(-2.24%) |
Apr 12, 2012 | 19.10 | 19.82 | 19.09 | 19.67 | 894,055 | +0.54(+2.80%) |
Apr 11, 2012 | 19.20 | 19.24 | 19.05 | 19.14 | 276,351 | +0.17(+0.91%) |
Apr 10, 2012 | 19.21 | 19.23 | 18.87 | 18.96 | 416,625 | -0.26(-1.35%) |
Apr 09, 2012 | 19.08 | 19.33 | 18.96 | 19.22 | 578,762 | -0.12(-0.62%) |
Apr 05, 2012 | 19.43 | 19.60 | 19.30 | 19.34 | 477,691 | -0.18(-0.93%) |
Apr 04, 2012 | 20.35 | 20.36 | 19.38 | 19.53 | 863,065 | -0.98(-4.80%) |
Apr 03, 2012 | 20.71 | 20.81 | 20.38 | 20.51 | 681,371 | -0.17(-0.83%) |
Apr 02, 2012 | 20.56 | 20.77 | 20.55 | 20.68 | 995,287 | +0.07(+0.34%) |
Mar 30, 2012 | 21.16 | 21.16 | 20.61 | 20.61 | 702,603 | -0.39(-1.85%) |
Mar 29, 2012 | 21.36 | 21.43 | 20.97 | 21.00 | 718,438 | -0.59(-2.72%) |
Mar 28, 2012 | 21.71 | 22.06 | 21.53 | 21.59 | 536,856 | -0.14(-0.64%) |
Mar 27, 2012 | 22.04 | 22.17 | 21.71 | 21.73 | 249,654 | -0.26(-1.18%) |
Mar 26, 2012 | 21.33 | 21.99 | 21.32 | 21.99 | 360,235 | +0.88(+4.17%) |
Mar 23, 2012 | 21.18 | 21.18 | 20.97 | 21.11 | 401,036 | -0.07(-0.33%) |
Mar 22, 2012 | 21.18 | 21.35 | 20.93 | 21.18 | 207,349 | -0.24(-1.13%) |
Mar 21, 2012 | 21.56 | 21.65 | 21.39 | 21.42 | 150,079 | -0.07(-0.32%) |
Mar 20, 2012 | 21.76 | 21.90 | 21.46 | 21.49 | 322,280 | -0.49(-2.24%) |
Mar 19, 2012 | 21.91 | 22.24 | 21.68 | 21.98 | 248,547 | +0.07(+0.32%) |
Mar 16, 2012 | 21.87 | 22.09 | 21.71 | 21.91 | 414,794 | +0.03(+0.12%) |
Mar 15, 2012 | 21.72 | 21.91 | 21.43 | 21.88 | 302,490 | +0.22(+1.00%) |
Mar 14, 2012 | 21.97 | 22.09 | 21.55 | 21.67 | 332,319 | -0.35(-1.61%) |
Mar 13, 2012 | 21.96 | 22.05 | 21.75 | 22.02 | 393,744 | +0.26(+1.19%) |
Mar 12, 2012 | 22.06 | 22.09 | 21.68 | 21.76 | 246,082 | -0.34(-1.52%) |
Mar 09, 2012 | 21.68 | 22.28 | 21.60 | 22.10 | 332,927 | +0.47(+2.16%) |
Mar 08, 2012 | 21.42 | 21.67 | 21.16 | 21.63 | 255,987 | +0.35(+1.66%) |
Mar 07, 2012 | 21.42 | 21.42 | 21.22 | 21.28 | 255,676 | -0.09(-0.44%) |
Mar 06, 2012 | 21.67 | 21.80 | 21.11 | 21.37 | 647,646 | -0.66(-2.98%) |
Mar 05, 2012 | 21.79 | 22.09 | 21.63 | 22.03 | 576,217 | +0.12(+0.55%) |
Mar 02, 2012 | 21.85 | 22.23 | 21.49 | 21.91 | 799,438 | -0.03(-0.12%) |
Mar 01, 2012 | 21.90 | 22.05 | 21.73 | 21.94 | 557,032 | +0.13(+0.59%) |
Feb 29, 2012 | 21.83 | 21.96 | 21.59 | 21.81 | 920,437 | -0.02(-0.08%) |
Feb 28, 2012 | 21.09 | 21.85 | 20.65 | 21.82 | 922,710 | +0.45(+2.10%) |
Feb 27, 2012 | 21.31 | 21.57 | 21.09 | 21.37 | 355,248 | -0.09(-0.40%) |
Feb 24, 2012 | 21.18 | 21.49 | 20.94 | 21.46 | 418,760 | +0.22(+1.06%) |
Feb 23, 2012 | 20.81 | 21.29 | 20.67 | 21.24 | 451,353 | +0.40(+1.91%) |
Feb 22, 2012 | 20.51 | 20.96 | 20.51 | 20.84 | 397,740 | +0.22(+1.09%) |
Feb 21, 2012 | 20.67 | 20.91 | 20.52 | 20.61 | 288,839 | +0.03(+0.17%) |
Feb 17, 2012 | 20.63 | 20.72 | 20.45 | 20.58 | 344,026 | +0.06(+0.29%) |
Feb 16, 2012 | 20.36 | 20.54 | 20.20 | 20.52 | 645,682 | +0.16(+0.81%) |
Feb 15, 2012 | 20.87 | 20.91 | 20.21 | 20.36 | 693,423 | -0.36(-1.75%) |
Feb 14, 2012 | 21.22 | 21.31 | 20.61 | 20.72 | 588,929 | -0.56(-2.64%) |
Feb 13, 2012 | 21.13 | 21.37 | 20.89 | 21.28 | 516,026 | +0.41(+1.94%) |
Feb 10, 2012 | 20.62 | 20.96 | 20.44 | 20.87 | 655,939 | +0.03(+0.17%) |
Feb 09, 2012 | 20.88 | 21.12 | 20.45 | 20.84 | 795,824 | +0.09(+0.42%) |
Feb 08, 2012 | 21.29 | 21.41 | 20.52 | 20.75 | 867,733 | -0.51(-2.40%) |
Feb 07, 2012 | 21.21 | 21.37 | 21.07 | 21.26 | 738,742 | +0.03(+0.16%) |
Feb 06, 2012 | 21.05 | 21.43 | 20.89 | 21.23 | 917,061 | -0.01(-0.04%) |
Feb 03, 2012 | 20.73 | 21.45 | 20.71 | 21.24 | 1,481,686 | +0.16(+0.74%) |
Feb 02, 2012 | 24.97 | 24.97 | 20.33 | 21.08 | 2,759,615 | -4.50(-17.59%) |
Feb 01, 2012 | 24.53 | 25.60 | 24.53 | 25.58 | 388,916 | +1.23(+5.07%) |
Jan 31, 2012 | 24.33 | 24.66 | 23.91 | 24.34 | 303,061 | +0.25(+1.04%) |
Jan 30, 2012 | 24.01 | 24.28 | 23.71 | 24.09 | 157,588 | -0.17(-0.71%) |
Jan 27, 2012 | 24.31 | 24.71 | 24.22 | 24.27 | 262,060 | -0.23(-0.95%) |
Jan 26, 2012 | 24.82 | 24.82 | 24.34 | 24.50 | 248,821 | -0.13(-0.52%) |
Jan 25, 2012 | 24.18 | 24.67 | 24.02 | 24.63 | 262,410 | +0.47(+1.96%) |
Jan 24, 2012 | 23.60 | 24.22 | 23.60 | 24.16 | 253,057 | +0.32(+1.34%) |
Jan 23, 2012 | 23.93 | 24.30 | 23.62 | 23.84 | 161,663 | -0.14(-0.57%) |
Jan 20, 2012 | 23.70 | 24.09 | 23.70 | 23.97 | 110,167 | +0.18(+0.76%) |
Jan 19, 2012 | 23.66 | 23.97 | 23.45 | 23.79 | 110,286 | +0.19(+0.80%) |
Jan 18, 2012 | 23.43 | 23.61 | 23.16 | 23.60 | 180,006 | +0.20(+0.85%) |
Jan 17, 2012 | 23.80 | 23.83 | 23.35 | 23.41 | 165,437 | -0.14(-0.58%) |
Jan 13, 2012 | 23.61 | 23.79 | 23.30 | 23.54 | 170,453 | -0.31(-1.30%) |
Jan 12, 2012 | 23.83 | 23.89 | 23.41 | 23.85 | 112,316 | +0.13(+0.54%) |
Jan 11, 2012 | 23.11 | 23.79 | 23.04 | 23.72 | 208,503 | +0.46(+1.96%) |
Jan 10, 2012 | 22.96 | 23.31 | 22.68 | 23.27 | 223,857 | +0.63(+2.77%) |
Jan 09, 2012 | 23.05 | 23.18 | 22.29 | 22.64 | 335,028 | -0.26(-1.13%) |
Jan 06, 2012 | 23.04 | 23.19 | 22.73 | 22.90 | 359,833 | -0.15(-0.63%) |
Jan 05, 2012 | 22.96 | 23.28 | 22.55 | 23.05 | 245,584 | -0.09(-0.37%) |
Jan 04, 2012 | 23.19 | 23.55 | 22.99 | 23.13 | 265,191 | +0.00(+0.00%) |
Dec 30, 2011 | 23.35 | 23.41 | 23.11 | 23.13 | 200,422 | -0.22(-0.96%) |
Dec 29, 2011 | 22.88 | 23.42 | 22.85 | 23.35 | 186,315 | +0.55(+2.41%) |
Dec 28, 2011 | 23.17 | 23.17 | 22.74 | 22.80 | 307,162 | -0.43(-1.85%) |
Dec 27, 2011 | 22.68 | 23.36 | 22.54 | 23.23 | 171,940 | +0.37(+1.62%) |
Dec 23, 2011 | 22.91 | 22.96 | 22.72 | 22.86 | 95,304 | +0.36(+1.61%) |
Dec 21, 2011 | 22.10 | 22.63 | 21.85 | 22.50 | 291,270 | +0.29(+1.32%) |
Dec 20, 2011 | 21.73 | 22.56 | 21.63 | 22.21 | 369,872 | +0.99(+4.66%) |
Dec 19, 2011 | 21.93 | 22.12 | 21.14 | 21.22 | 376,798 | -0.52(-2.41%) |
Dec 16, 2011 | 21.85 | 22.71 | 21.58 | 21.75 | 692,518 | +0.18(+0.84%) |
Dec 15, 2011 | 21.45 | 21.75 | 21.31 | 21.57 | 389,561 | +0.54(+2.58%) |
Dec 14, 2011 | 20.95 | 21.13 | 20.66 | 21.02 | 398,859 | -0.15(-0.69%) |
Dec 13, 2011 | 21.72 | 22.03 | 21.09 | 21.17 | 315,796 | -0.35(-1.64%) |
Dec 12, 2011 | 21.38 | 21.53 | 21.20 | 21.52 | 233,871 | -0.20(-0.91%) |
Dec 09, 2011 | 20.76 | 21.88 | 20.65 | 21.72 | 370,220 | +1.06(+5.12%) |
Dec 08, 2011 | 21.61 | 21.61 | 20.58 | 20.66 | 369,153 | -1.26(-5.73%) |
Dec 07, 2011 | 21.93 | 22.31 | 21.57 | 21.92 | 277,664 | -0.24(-1.09%) |
Dec 06, 2011 | 21.69 | 22.34 | 21.48 | 22.16 | 305,358 | +0.42(+1.94%) |
Dec 05, 2011 | 21.84 | 22.21 | 21.51 | 21.74 | 362,571 | +0.01(+0.04%) |
Dec 02, 2011 | 21.71 | 21.99 | 21.50 | 21.73 | 199,838 | +0.40(+1.86%) |
Dec 01, 2011 | 21.16 | 21.69 | 21.13 | 21.33 | 320,458 | +0.15(+0.69%) |
Nov 30, 2011 | 21.04 | 21.20 | 20.58 | 21.19 | 734,663 | +1.26(+6.30%) |
Nov 29, 2011 | 20.25 | 20.25 | 19.72 | 19.93 | 523,710 | -0.25(-1.24%) |
Nov 28, 2011 | 20.08 | 20.20 | 19.90 | 20.18 | 595,871 | +0.91(+4.73%) |
Nov 25, 2011 | 19.53 | 19.74 | 19.26 | 19.27 | 221,670 | -0.37(-1.88%) |
Nov 23, 2011 | 20.41 | 20.53 | 19.42 | 19.64 | 375,884 | -0.99(-4.80%) |
Nov 22, 2011 | 21.01 | 21.08 | 20.46 | 20.63 | 468,907 | -0.45(-2.12%) |
Nov 21, 2011 | 21.66 | 21.72 | 20.94 | 21.07 | 447,388 | -1.09(-4.93%) |
Nov 18, 2011 | 22.39 | 22.39 | 21.88 | 22.17 | 271,459 | -0.08(-0.35%) |
Nov 17, 2011 | 22.99 | 23.01 | 22.12 | 22.24 | 342,925 | -0.74(-3.22%) |
Nov 16, 2011 | 22.92 | 23.66 | 22.74 | 22.98 | 218,994 | -0.21(-0.89%) |
Nov 15, 2011 | 22.19 | 23.47 | 22.12 | 23.19 | 527,430 | +0.88(+3.93%) |
Nov 14, 2011 | 23.22 | 23.24 | 22.06 | 22.31 | 330,246 | -1.02(-4.35%) |
Nov 11, 2011 | 22.96 | 23.54 | 22.85 | 23.33 | 195,011 | +0.72(+3.20%) |
Nov 10, 2011 | 22.63 | 22.80 | 22.19 | 22.61 | 195,141 | +0.42(+1.90%) |
Nov 09, 2011 | 22.92 | 23.07 | 22.06 | 22.18 | 355,475 | -1.46(-6.19%) |
Nov 08, 2011 | 23.34 | 23.75 | 22.69 | 23.65 | 198,008 | +0.54(+2.34%) |
Nov 07, 2011 | 23.29 | 23.47 | 22.36 | 23.11 | 210,438 | -0.20(-0.85%) |
Nov 04, 2011 | 23.43 | 23.56 | 22.89 | 23.30 | 249,525 | -0.50(-2.09%) |
Nov 03, 2011 | 23.85 | 23.92 | 23.15 | 23.80 | 323,091 | +0.27(+1.17%) |
Nov 02, 2011 | 22.93 | 23.62 | 22.76 | 23.53 | 339,558 | +1.01(+4.49%) |
Nov 01, 2011 | 22.60 | 23.29 | 22.28 | 22.52 | 454,519 | -1.31(-5.51%) |
Oct 31, 2011 | 24.01 | 24.51 | 23.72 | 23.83 | 218,159 | -0.61(-2.49%) |
Oct 28, 2011 | 25.03 | 25.31 | 24.43 | 24.44 | 394,837 | -0.73(-2.90%) |
Oct 27, 2011 | 25.90 | 26.90 | 24.03 | 25.17 | 579,525 | +0.96(+3.97%) |
Oct 26, 2011 | 23.90 | 24.37 | 22.76 | 24.20 | 367,668 | +0.76(+3.26%) |
Oct 25, 2011 | 24.38 | 24.38 | 23.39 | 23.44 | 334,617 | -1.16(-4.71%) |
Oct 24, 2011 | 23.90 | 24.71 | 23.66 | 24.60 | 242,046 | +0.98(+4.14%) |
Oct 21, 2011 | 23.24 | 23.65 | 23.14 | 23.62 | 264,448 | +0.86(+3.77%) |
Oct 20, 2011 | 22.84 | 22.84 | 22.22 | 22.76 | 268,718 | +0.01(+0.04%) |
Oct 19, 2011 | 23.18 | 23.46 | 22.66 | 22.76 | 194,347 | -0.47(-2.03%) |
Oct 18, 2011 | 22.42 | 23.42 | 21.99 | 23.23 | 249,125 | +0.88(+3.95%) |
Oct 17, 2011 | 23.07 | 23.10 | 22.26 | 22.34 | 303,807 | -1.01(-4.33%) |
Oct 14, 2011 | 22.87 | 23.36 | 22.65 | 23.36 | 208,179 | +0.81(+3.57%) |
Oct 13, 2011 | 22.60 | 22.69 | 22.12 | 22.55 | 174,066 | -0.33(-1.42%) |
Oct 12, 2011 | 22.22 | 23.08 | 22.10 | 22.88 | 344,539 | +0.83(+3.77%) |
Oct 11, 2011 | 21.64 | 22.17 | 21.60 | 22.04 | 232,798 | +0.15(+0.67%) |
Oct 10, 2011 | 21.46 | 21.90 | 21.26 | 21.90 | 230,575 | +0.96(+4.59%) |
Oct 07, 2011 | 21.97 | 22.03 | 20.84 | 20.94 | 302,376 | -0.92(-4.20%) |
Oct 06, 2011 | 20.96 | 21.86 | 20.96 | 21.86 | 533,685 | +1.32(+6.43%) |
Oct 05, 2011 | 20.39 | 20.71 | 20.07 | 20.54 | 233,000 | +0.20(+0.97%) |
Oct 04, 2011 | 18.50 | 20.41 | 18.46 | 20.34 | 408,024 | +1.60(+8.56%) |
Oct 03, 2011 | 20.03 | 20.40 | 18.73 | 18.73 | 501,408 | -1.25(-6.26%) |
Sep 30, 2011 | 20.41 | 20.62 | 19.94 | 19.99 | 368,062 | -0.80(-3.84%) |
Sep 29, 2011 | 20.67 | 20.94 | 20.16 | 20.78 | 282,384 | +0.64(+3.19%) |
Sep 28, 2011 | 21.20 | 21.35 | 20.14 | 20.14 | 354,938 | -1.08(-5.09%) |
Sep 27, 2011 | 21.51 | 22.22 | 20.94 | 21.22 | 475,473 | +0.21(+0.98%) |
Sep 26, 2011 | 20.31 | 21.07 | 19.72 | 21.02 | 228,555 | +0.99(+4.92%) |
Sep 23, 2011 | 20.14 | 20.60 | 19.85 | 20.03 | 406,390 | -0.14(-0.68%) |
Sep 22, 2011 | 19.88 | 20.48 | 19.56 | 20.17 | 564,714 | -0.59(-2.85%) |
Sep 21, 2011 | 21.19 | 21.50 | 20.72 | 20.76 | 490,003 | -0.42(-1.98%) |
Sep 20, 2011 | 21.89 | 22.44 | 21.16 | 21.18 | 320,470 | -0.69(-3.14%) |
Sep 19, 2011 | 21.68 | 22.12 | 21.43 | 21.86 | 203,824 | -0.35(-1.58%) |
Sep 16, 2011 | 22.35 | 22.64 | 22.09 | 22.22 | 529,165 | +0.03(+0.12%) |
Sep 15, 2011 | 22.11 | 22.29 | 21.68 | 22.19 | 211,234 | +0.39(+1.77%) |
Sep 14, 2011 | 21.60 | 22.19 | 21.18 | 21.80 | 317,588 | +0.40(+1.88%) |
Sep 13, 2011 | 20.58 | 21.61 | 20.41 | 21.40 | 578,789 | +0.93(+4.57%) |
Sep 12, 2011 | 19.83 | 20.48 | 19.83 | 20.47 | 490,173 | +0.17(+0.85%) |
Sep 09, 2011 | 19.85 | 20.43 | 19.77 | 20.30 | 687,069 | +0.13(+0.64%) |
Sep 08, 2011 | 20.26 | 20.50 | 19.97 | 20.17 | 468,413 | -0.21(-1.05%) |
Sep 07, 2011 | 20.55 | 20.78 | 20.25 | 20.38 | 538,231 | +0.28(+1.41%) |
Sep 06, 2011 | 19.34 | 20.18 | 19.33 | 20.10 | 279,232 | -0.20(-0.97%) |
Sep 02, 2011 | 20.68 | 20.94 | 20.01 | 20.30 | 345,477 | -0.94(-4.44%) |
Sep 01, 2011 | 22.07 | 22.22 | 21.15 | 21.24 | 245,590 | -0.80(-3.62%) |
Aug 31, 2011 | 22.11 | 22.75 | 21.79 | 22.04 | 295,992 | +0.09(+0.43%) |
Aug 30, 2011 | 21.98 | 22.10 | 21.55 | 21.94 | 261,543 | -0.19(-0.85%) |
Aug 29, 2011 | 21.10 | 22.16 | 20.90 | 22.13 | 401,205 | +1.34(+6.43%) |
Aug 26, 2011 | 19.53 | 20.79 | 19.11 | 20.79 | 325,881 | +1.10(+5.57%) |
Aug 25, 2011 | 20.77 | 20.95 | 19.60 | 19.69 | 305,845 | -0.81(-3.97%) |
Aug 24, 2011 | 19.75 | 20.57 | 19.71 | 20.51 | 367,159 | +0.69(+3.46%) |
Aug 23, 2011 | 19.24 | 19.84 | 19.09 | 19.82 | 573,770 | +0.70(+3.68%) |
Aug 22, 2011 | 19.58 | 19.64 | 18.96 | 19.12 | 239,793 | +0.14(+0.72%) |
Aug 19, 2011 | 18.62 | 19.75 | 18.61 | 18.98 | 399,147 | -0.13(-0.67%) |
Aug 18, 2011 | 19.60 | 19.95 | 18.73 | 19.11 | 758,476 | -1.56(-7.55%) |
Aug 17, 2011 | 21.16 | 21.32 | 20.40 | 20.67 | 248,657 | -0.32(-1.51%) |
Aug 16, 2011 | 21.16 | 21.49 | 20.81 | 20.99 | 232,398 | -0.54(-2.51%) |
Aug 15, 2011 | 20.99 | 21.53 | 20.74 | 21.53 | 284,255 | +0.82(+3.98%) |
Aug 12, 2011 | 21.17 | 21.23 | 20.30 | 20.71 | 265,763 | -0.21(-1.02%) |
Aug 11, 2011 | 19.38 | 21.23 | 19.36 | 20.92 | 435,878 | +1.73(+9.03%) |
Aug 10, 2011 | 20.48 | 20.82 | 19.15 | 19.19 | 940,331 | -2.11(-9.90%) |
Aug 09, 2011 | 21.44 | 21.43 | 19.48 | 21.30 | 891,727 | +1.44(+7.25%) |
Aug 08, 2011 | 21.44 | 22.11 | 19.84 | 19.86 | 593,267 | -2.25(-10.16%) |
Aug 05, 2011 | 23.13 | 23.13 | 21.62 | 22.10 | 654,083 | -0.68(-2.97%) |
Aug 04, 2011 | 24.14 | 24.53 | 22.78 | 22.78 | 717,161 | -1.86(-7.55%) |
Aug 03, 2011 | 24.80 | 25.05 | 24.35 | 24.64 | 371,818 | -0.20(-0.79%) |
Aug 02, 2011 | 25.56 | 26.04 | 24.60 | 24.84 | 910,003 | -0.94(-3.66%) |
Aug 01, 2011 | 25.99 | 25.99 | 25.28 | 25.78 | 818,442 | +0.20(+0.77%) |
Jul 29, 2011 | 24.95 | 25.98 | 24.68 | 25.59 | 510,357 | +0.29(+1.15%) |
Jul 28, 2011 | 25.04 | 25.98 | 24.41 | 25.29 | 508,760 | +0.21(+0.85%) |
Jul 27, 2011 | 25.59 | 25.59 | 24.75 | 25.08 | 574,082 | -0.70(-2.73%) |
Jul 26, 2011 | 26.79 | 26.87 | 25.72 | 25.78 | 278,726 | -1.05(-3.93%) |
Jul 25, 2011 | 26.64 | 27.02 | 26.49 | 26.84 | 225,093 | -0.08(-0.29%) |
Jul 22, 2011 | 26.98 | 27.03 | 26.88 | 26.91 | 198,157 | +0.16(+0.61%) |
Jul 21, 2011 | 26.37 | 26.91 | 26.33 | 26.75 | 220,257 | +0.53(+2.03%) |
Jul 20, 2011 | 26.24 | 26.47 | 26.09 | 26.22 | 178,234 | -0.03(-0.10%) |
Jul 19, 2011 | 25.81 | 26.28 | 25.65 | 26.25 | 239,444 | +0.70(+2.75%) |
Jul 18, 2011 | 25.81 | 26.08 | 25.25 | 25.54 | 267,154 | -0.38(-1.46%) |
Jul 15, 2011 | 25.56 | 26.01 | 25.28 | 25.92 | 335,165 | +0.43(+1.68%) |
Jul 14, 2011 | 25.88 | 25.94 | 25.44 | 25.49 | 338,418 | -0.32(-1.23%) |
Jul 13, 2011 | 25.94 | 26.38 | 25.64 | 25.81 | 361,891 | +0.01(+0.03%) |
Jul 12, 2011 | 26.08 | 26.35 | 25.72 | 25.80 | 242,151 | -0.44(-1.66%) |
Jul 11, 2011 | 26.29 | 26.57 | 26.02 | 26.23 | 274,280 | -0.47(-1.76%) |
Jul 08, 2011 | 26.69 | 26.76 | 26.29 | 26.70 | 254,532 | -0.41(-1.51%) |
Jul 07, 2011 | 26.73 | 27.27 | 26.52 | 27.11 | 282,201 | +0.61(+2.29%) |
Jul 06, 2011 | 26.09 | 26.58 | 25.98 | 26.51 | 257,934 | +0.42(+1.60%) |
Jul 05, 2011 | 26.11 | 26.21 | 25.96 | 26.09 | 208,680 | +0.01(+0.03%) |
Jul 01, 2011 | 25.57 | 26.27 | 25.41 | 26.08 | 250,436 | +0.59(+2.31%) |
Jun 30, 2011 | 25.32 | 25.72 | 25.21 | 25.49 | 218,095 | +0.21(+0.81%) |
Jun 29, 2011 | 25.29 | 25.34 | 24.88 | 25.29 | 227,047 | +0.09(+0.37%) |
Jun 28, 2011 | 24.53 | 25.23 | 24.51 | 25.19 | 338,819 | +0.69(+2.82%) |
Jun 27, 2011 | 23.95 | 24.64 | 23.81 | 24.50 | 283,509 | +0.51(+2.14%) |
Jun 24, 2011 | 24.17 | 24.35 | 23.77 | 23.99 | 581,834 | -0.15(-0.64%) |
Jun 23, 2011 | 23.62 | 24.24 | 23.39 | 24.14 | 291,847 | +0.14(+0.57%) |
Jun 22, 2011 | 23.81 | 24.35 | 23.81 | 24.00 | 206,367 | +0.04(+0.18%) |
Jun 21, 2011 | 23.45 | 24.01 | 23.45 | 23.96 | 269,699 | +0.56(+2.41%) |
Jun 20, 2011 | 23.43 | 23.45 | 23.26 | 23.40 | 231,137 | +0.31(+1.33%) |
Jun 17, 2011 | 23.35 | 23.65 | 23.01 | 23.09 | 469,039 | -0.03(-0.15%) |
Jun 16, 2011 | 23.23 | 23.55 | 22.86 | 23.12 | 523,906 | -0.06(-0.26%) |
Jun 15, 2011 | 23.82 | 24.01 | 23.07 | 23.18 | 439,626 | -0.90(-3.73%) |
Jun 14, 2011 | 23.90 | 24.17 | 23.81 | 24.08 | 232,726 | +0.40(+1.70%) |
Jun 13, 2011 | 23.68 | 24.00 | 23.57 | 23.68 | 300,403 | +0.02(+0.07%) |
Jun 10, 2011 | 23.57 | 23.82 | 23.46 | 23.66 | 528,228 | -0.15(-0.65%) |
Jun 09, 2011 | 23.53 | 23.97 | 23.34 | 23.82 | 407,662 | +0.37(+1.57%) |
Jun 08, 2011 | 23.39 | 23.70 | 23.33 | 23.45 | 455,468 | -0.08(-0.33%) |
Jun 07, 2011 | 23.48 | 23.82 | 23.20 | 23.53 | 283,020 | +0.16(+0.70%) |
Jun 06, 2011 | 23.59 | 23.77 | 23.29 | 23.36 | 359,316 | -0.33(-1.41%) |