Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.67 | 21.67 | 21.25 | 21.57 | 298,897 | -0.09(-0.42%) |
May 30, 2012 | 21.86 | 21.99 | 21.63 | 21.66 | 150,187 | -0.44(-1.99%) |
May 29, 2012 | 21.60 | 22.37 | 21.42 | 22.10 | 255,922 | +0.74(+3.46%) |
May 25, 2012 | 21.33 | 21.52 | 21.20 | 21.36 | 104,613 | +0.11(+0.52%) |
May 24, 2012 | 20.95 | 21.32 | 20.79 | 21.25 | 94,953 | +0.28(+1.34%) |
May 23, 2012 | 20.86 | 21.03 | 20.43 | 20.97 | 142,908 | -0.04(-0.19%) |
May 22, 2012 | 21.79 | 22.06 | 20.91 | 21.01 | 114,423 | -0.81(-3.71%) |
May 21, 2012 | 21.35 | 21.83 | 21.21 | 21.82 | 105,944 | +0.57(+2.68%) |
May 18, 2012 | 21.65 | 21.87 | 21.19 | 21.25 | 175,036 | -0.46(-2.12%) |
May 17, 2012 | 22.27 | 22.27 | 21.68 | 21.71 | 128,477 | -0.54(-2.43%) |
May 16, 2012 | 22.55 | 22.60 | 22.21 | 22.25 | 117,596 | -0.18(-0.80%) |
May 15, 2012 | 22.53 | 22.74 | 22.38 | 22.43 | 132,255 | -0.16(-0.71%) |
May 14, 2012 | 22.94 | 22.94 | 22.59 | 22.59 | 145,581 | -0.64(-2.76%) |
May 11, 2012 | 23.22 | 23.47 | 23.08 | 23.23 | 113,100 | -0.20(-0.85%) |
May 10, 2012 | 23.55 | 23.72 | 23.27 | 23.43 | 161,080 | +0.03(+0.13%) |
May 09, 2012 | 23.49 | 23.72 | 23.30 | 23.40 | 251,908 | -0.41(-1.72%) |
May 08, 2012 | 23.23 | 23.92 | 23.08 | 23.81 | 234,178 | +0.39(+1.67%) |
May 07, 2012 | 23.23 | 23.65 | 23.15 | 23.42 | 139,527 | +0.15(+0.64%) |
May 04, 2012 | 23.71 | 23.92 | 23.11 | 23.27 | 176,499 | -0.62(-2.60%) |
May 03, 2012 | 23.33 | 24.18 | 22.69 | 23.89 | 276,427 | +0.60(+2.58%) |
May 02, 2012 | 23.27 | 23.44 | 22.97 | 23.29 | 462,179 | -0.22(-0.94%) |
May 01, 2012 | 23.53 | 23.84 | 23.33 | 23.51 | 251,104 | -0.04(-0.17%) |
Apr 30, 2012 | 23.32 | 23.74 | 23.28 | 23.55 | 234,502 | +0.20(+0.86%) |
Apr 27, 2012 | 22.56 | 23.35 | 22.47 | 23.35 | 285,657 | +0.85(+3.78%) |
Apr 26, 2012 | 22.18 | 22.66 | 21.98 | 22.50 | 380,760 | +0.19(+0.85%) |
Apr 25, 2012 | 22.22 | 22.63 | 22.07 | 22.31 | 376,070 | +0.38(+1.73%) |
Apr 24, 2012 | 21.73 | 22.01 | 21.53 | 21.93 | 159,096 | +0.13(+0.60%) |
Apr 23, 2012 | 21.65 | 21.86 | 21.54 | 21.80 | 169,399 | -0.20(-0.91%) |
Apr 20, 2012 | 22.72 | 22.72 | 21.98 | 22.00 | 491,219 | -0.53(-2.35%) |
Apr 19, 2012 | 22.43 | 22.65 | 22.04 | 22.53 | 225,130 | +0.11(+0.49%) |
Apr 18, 2012 | 21.94 | 22.43 | 21.85 | 22.42 | 167,495 | +0.31(+1.40%) |
Apr 17, 2012 | 21.55 | 22.18 | 21.52 | 22.11 | 134,543 | +0.75(+3.51%) |
Apr 16, 2012 | 21.21 | 21.67 | 21.03 | 21.36 | 154,342 | +0.28(+1.33%) |
Apr 13, 2012 | 20.99 | 21.25 | 20.98 | 21.08 | 135,630 | -0.04(-0.19%) |
Apr 12, 2012 | 21.03 | 21.36 | 20.95 | 21.12 | 180,845 | +0.06(+0.28%) |
Apr 11, 2012 | 20.85 | 21.06 | 20.75 | 21.06 | 139,811 | +0.42(+2.03%) |
Apr 10, 2012 | 21.05 | 21.15 | 20.57 | 20.64 | 177,610 | -0.39(-1.85%) |
Apr 09, 2012 | 21.50 | 21.50 | 20.89 | 21.03 | 156,681 | -0.84(-3.84%) |
Apr 05, 2012 | 21.58 | 21.96 | 21.56 | 21.87 | 93,842 | +0.18(+0.83%) |
Apr 04, 2012 | 21.69 | 21.84 | 21.51 | 21.69 | 117,641 | -0.26(-1.18%) |
Apr 03, 2012 | 22.05 | 22.40 | 21.67 | 21.95 | 187,776 | -0.17(-0.77%) |
Apr 02, 2012 | 21.82 | 22.23 | 21.81 | 22.12 | 164,455 | +0.26(+1.19%) |
Mar 30, 2012 | 22.14 | 22.22 | 21.82 | 21.86 | 202,744 | -0.10(-0.46%) |
Mar 29, 2012 | 21.71 | 22.12 | 21.68 | 21.96 | 98,805 | +0.14(+0.64%) |
Mar 28, 2012 | 21.87 | 22.09 | 21.75 | 21.82 | 169,033 | -0.07(-0.32%) |
Mar 27, 2012 | 21.98 | 22.47 | 21.80 | 21.89 | 293,381 | -0.11(-0.50%) |
Mar 26, 2012 | 21.53 | 22.43 | 21.53 | 22.00 | 709,166 | +0.62(+2.90%) |
Mar 23, 2012 | 21.25 | 21.61 | 21.25 | 21.38 | 314,914 | +0.09(+0.42%) |
Mar 22, 2012 | 21.87 | 21.98 | 21.24 | 21.29 | 188,747 | -0.81(-3.67%) |
Mar 21, 2012 | 22.60 | 22.65 | 22.07 | 22.10 | 120,011 | -0.45(-2.00%) |
Mar 20, 2012 | 22.84 | 22.84 | 22.49 | 22.55 | 120,461 | -0.38(-1.66%) |
Mar 19, 2012 | 22.50 | 23.08 | 22.45 | 22.93 | 161,606 | +0.39(+1.73%) |
Mar 16, 2012 | 22.15 | 22.61 | 22.15 | 22.54 | 315,409 | +0.43(+1.94%) |
Mar 15, 2012 | 21.91 | 22.13 | 21.71 | 22.11 | 86,971 | +0.24(+1.10%) |
Mar 14, 2012 | 21.76 | 22.05 | 21.70 | 21.87 | 129,538 | +0.14(+0.64%) |
Mar 13, 2012 | 21.45 | 21.73 | 21.34 | 21.73 | 230,527 | +0.44(+2.07%) |
Mar 12, 2012 | 21.25 | 21.47 | 21.01 | 21.29 | 96,787 | +0.06(+0.28%) |
Mar 09, 2012 | 20.65 | 21.45 | 20.58 | 21.23 | 228,279 | +0.58(+2.81%) |
Mar 08, 2012 | 20.49 | 20.74 | 20.40 | 20.65 | 190,411 | +0.27(+1.32%) |
Mar 07, 2012 | 20.18 | 20.47 | 20.06 | 20.38 | 167,393 | +0.24(+1.19%) |
Mar 06, 2012 | 20.20 | 20.36 | 20.04 | 20.14 | 260,812 | -0.29(-1.42%) |
Mar 05, 2012 | 20.27 | 20.53 | 20.13 | 20.43 | 154,050 | +0.09(+0.44%) |
Mar 02, 2012 | 20.58 | 20.90 | 20.21 | 20.34 | 261,942 | -0.28(-1.36%) |
Mar 01, 2012 | 20.76 | 21.09 | 20.60 | 20.62 | 186,801 | -0.07(-0.34%) |
Feb 29, 2012 | 20.78 | 21.09 | 20.44 | 20.69 | 288,202 | -0.02(-0.10%) |
Feb 28, 2012 | 20.47 | 20.78 | 20.15 | 20.71 | 228,425 | +0.18(+0.88%) |
Feb 27, 2012 | 20.28 | 20.68 | 20.01 | 20.53 | 520,796 | +0.07(+0.34%) |
Feb 24, 2012 | 20.55 | 20.63 | 20.34 | 20.46 | 195,687 | -0.06(-0.29%) |
Feb 23, 2012 | 20.58 | 20.75 | 20.41 | 20.52 | 255,613 | +0.02(+0.10%) |
Feb 22, 2012 | 20.66 | 20.75 | 20.41 | 20.50 | 114,242 | -0.18(-0.87%) |
Feb 21, 2012 | 20.68 | 20.85 | 20.60 | 20.68 | 260,447 | +0.05(+0.24%) |
Feb 17, 2012 | 21.03 | 21.05 | 20.59 | 20.63 | 211,424 | -0.37(-1.76%) |
Feb 16, 2012 | 20.95 | 21.27 | 20.86 | 21.00 | 286,611 | +0.00(+0.00%) |
Feb 15, 2012 | 21.51 | 21.51 | 20.90 | 21.00 | 173,596 | -0.40(-1.87%) |
Feb 14, 2012 | 22.08 | 22.08 | 20.93 | 21.40 | 189,369 | -0.70(-3.17%) |
Feb 13, 2012 | 21.99 | 22.26 | 21.87 | 22.10 | 109,869 | +0.34(+1.56%) |
Feb 10, 2012 | 21.73 | 22.23 | 21.50 | 21.76 | 115,643 | -0.29(-1.32%) |
Feb 09, 2012 | 21.20 | 22.14 | 21.12 | 22.05 | 338,976 | +0.99(+4.70%) |
Feb 08, 2012 | 20.95 | 21.12 | 20.78 | 21.06 | 198,702 | +0.15(+0.72%) |
Feb 07, 2012 | 20.80 | 21.00 | 20.72 | 20.91 | 180,347 | +0.07(+0.34%) |
Feb 06, 2012 | 21.14 | 21.15 | 20.67 | 20.84 | 135,621 | -0.35(-1.65%) |
Feb 03, 2012 | 20.88 | 21.40 | 20.81 | 21.19 | 139,685 | +0.61(+2.96%) |
Feb 02, 2012 | 20.19 | 20.60 | 20.02 | 20.58 | 157,701 | +0.41(+2.03%) |
Feb 01, 2012 | 19.70 | 20.42 | 19.65 | 20.17 | 290,766 | +0.58(+2.96%) |
Jan 31, 2012 | 19.39 | 19.71 | 19.28 | 19.59 | 161,288 | +0.33(+1.71%) |
Jan 30, 2012 | 18.95 | 19.30 | 18.94 | 19.26 | 241,689 | +0.20(+1.05%) |
Jan 27, 2012 | 18.77 | 19.07 | 18.71 | 19.06 | 252,739 | +0.24(+1.28%) |
Jan 26, 2012 | 19.15 | 19.15 | 18.71 | 18.82 | 222,202 | -0.25(-1.31%) |
Jan 25, 2012 | 19.07 | 19.13 | 18.84 | 19.07 | 168,854 | -0.06(-0.31%) |
Jan 24, 2012 | 18.82 | 19.25 | 18.74 | 19.13 | 157,976 | +0.18(+0.95%) |
Jan 23, 2012 | 19.26 | 19.40 | 18.83 | 18.95 | 86,548 | -0.35(-1.81%) |
Jan 20, 2012 | 19.45 | 19.72 | 19.14 | 19.30 | 138,338 | -0.18(-0.92%) |
Jan 19, 2012 | 18.99 | 19.52 | 18.72 | 19.48 | 154,922 | +0.52(+2.74%) |
Jan 18, 2012 | 18.62 | 18.97 | 18.48 | 18.96 | 113,532 | +0.36(+1.94%) |
Jan 17, 2012 | 18.39 | 18.62 | 18.29 | 18.60 | 189,494 | +0.36(+1.97%) |
Jan 13, 2012 | 18.18 | 18.37 | 18.05 | 18.24 | 92,438 | -0.18(-0.98%) |
Jan 12, 2012 | 18.75 | 18.80 | 18.21 | 18.42 | 172,636 | -0.33(-1.76%) |
Jan 11, 2012 | 18.36 | 18.84 | 18.34 | 18.75 | 128,349 | +0.36(+1.96%) |
Jan 10, 2012 | 18.27 | 18.40 | 18.20 | 18.39 | 194,744 | +0.26(+1.43%) |
Jan 09, 2012 | 18.24 | 18.44 | 17.80 | 18.13 | 196,944 | -0.09(-0.49%) |
Jan 06, 2012 | 18.06 | 18.46 | 17.76 | 18.22 | 193,976 | +0.09(+0.50%) |
Jan 05, 2012 | 18.18 | 18.18 | 17.44 | 18.13 | 228,915 | -0.10(-0.55%) |
Jan 04, 2012 | 18.45 | 18.66 | 17.87 | 18.23 | 225,282 | -0.46(-2.46%) |
Dec 30, 2011 | 18.46 | 18.76 | 18.46 | 18.69 | 127,390 | +0.23(+1.25%) |
Dec 29, 2011 | 18.29 | 18.58 | 18.29 | 18.46 | 154,015 | +0.21(+1.15%) |
Dec 28, 2011 | 18.45 | 18.45 | 18.12 | 18.25 | 195,337 | -0.20(-1.08%) |
Dec 27, 2011 | 18.27 | 18.50 | 18.12 | 18.45 | 128,816 | +0.10(+0.54%) |
Dec 23, 2011 | 18.34 | 18.43 | 18.27 | 18.35 | 163,770 | +0.40(+2.23%) |
Dec 21, 2011 | 17.98 | 18.08 | 17.77 | 17.95 | 227,100 | -0.14(-0.77%) |
Dec 20, 2011 | 17.32 | 18.12 | 17.09 | 18.09 | 361,012 | +0.99(+5.79%) |
Dec 19, 2011 | 17.27 | 17.54 | 16.97 | 17.10 | 164,951 | -0.15(-0.87%) |
Dec 16, 2011 | 17.50 | 17.78 | 17.02 | 17.25 | 354,285 | -0.19(-1.09%) |
Dec 15, 2011 | 16.78 | 17.48 | 16.74 | 17.44 | 329,760 | +0.83(+5.00%) |
Dec 14, 2011 | 16.27 | 16.64 | 16.21 | 16.61 | 262,387 | +0.26(+1.59%) |
Dec 13, 2011 | 16.69 | 16.69 | 16.30 | 16.35 | 312,022 | -0.22(-1.33%) |
Dec 12, 2011 | 16.36 | 16.60 | 16.12 | 16.57 | 204,237 | +0.00(+0.00%) |
Dec 09, 2011 | 16.07 | 16.64 | 15.79 | 16.57 | 214,441 | +0.57(+3.56%) |
Dec 08, 2011 | 16.05 | 16.20 | 15.91 | 16.00 | 338,309 | -0.21(-1.30%) |
Dec 07, 2011 | 16.01 | 16.26 | 15.66 | 16.21 | 155,238 | +0.11(+0.68%) |
Dec 06, 2011 | 16.19 | 16.39 | 15.95 | 16.10 | 159,971 | -0.11(-0.68%) |
Dec 05, 2011 | 15.85 | 16.33 | 15.63 | 16.21 | 238,065 | +0.58(+3.71%) |
Dec 02, 2011 | 16.00 | 16.00 | 15.58 | 15.63 | 113,365 | -0.18(-1.14%) |
Dec 01, 2011 | 16.00 | 16.00 | 15.72 | 15.81 | 221,514 | -0.19(-1.19%) |
Nov 30, 2011 | 15.76 | 16.17 | 15.67 | 16.00 | 928,920 | +0.71(+4.64%) |
Nov 29, 2011 | 15.31 | 15.49 | 15.25 | 15.29 | 322,853 | +0.02(+0.13%) |
Nov 28, 2011 | 15.00 | 15.69 | 15.00 | 15.27 | 407,636 | +0.69(+4.73%) |
Nov 25, 2011 | 14.97 | 15.10 | 14.57 | 14.58 | 93,953 | -0.48(-3.19%) |
Nov 23, 2011 | 15.43 | 15.57 | 14.95 | 15.06 | 205,383 | -0.49(-3.15%) |
Nov 22, 2011 | 15.72 | 15.80 | 15.40 | 15.55 | 204,565 | -0.21(-1.33%) |
Nov 21, 2011 | 16.30 | 16.30 | 15.73 | 15.76 | 196,117 | -0.80(-4.83%) |
Nov 18, 2011 | 16.65 | 16.75 | 16.39 | 16.56 | 171,349 | -0.11(-0.66%) |
Nov 17, 2011 | 16.59 | 16.95 | 16.37 | 16.67 | 208,206 | +0.03(+0.18%) |
Nov 16, 2011 | 16.54 | 17.07 | 16.50 | 16.64 | 469,911 | -0.09(-0.54%) |
Nov 15, 2011 | 16.88 | 16.91 | 16.35 | 16.73 | 618,799 | -0.19(-1.12%) |
Nov 14, 2011 | 16.86 | 17.10 | 16.80 | 16.92 | 225,398 | -0.05(-0.29%) |
Nov 11, 2011 | 16.65 | 17.00 | 16.51 | 16.97 | 335,244 | +0.46(+2.79%) |
Nov 10, 2011 | 16.47 | 16.80 | 16.16 | 16.51 | 219,024 | +0.36(+2.23%) |
Nov 09, 2011 | 16.99 | 17.05 | 16.14 | 16.15 | 412,010 | -1.27(-7.29%) |
Nov 08, 2011 | 17.17 | 17.47 | 17.03 | 17.42 | 184,934 | +0.41(+2.41%) |
Nov 07, 2011 | 17.15 | 17.21 | 16.80 | 17.01 | 198,277 | -0.22(-1.28%) |
Nov 04, 2011 | 17.34 | 17.34 | 16.92 | 17.23 | 119,049 | -0.24(-1.37%) |
Nov 03, 2011 | 17.46 | 17.65 | 17.01 | 17.47 | 194,169 | +0.25(+1.45%) |
Nov 02, 2011 | 17.13 | 17.31 | 16.92 | 17.22 | 240,631 | +0.36(+2.14%) |
Nov 01, 2011 | 16.69 | 17.22 | 16.67 | 16.86 | 278,831 | -0.51(-2.94%) |
Oct 31, 2011 | 17.64 | 17.79 | 17.25 | 17.37 | 248,652 | -0.45(-2.53%) |
Oct 28, 2011 | 17.87 | 18.25 | 17.55 | 17.82 | 348,790 | -0.02(-0.11%) |
Oct 27, 2011 | 18.90 | 18.99 | 16.88 | 17.84 | 2,289,754 | -3.33(-15.73%) |
Oct 26, 2011 | 21.78 | 21.93 | 20.95 | 21.17 | 572,100 | -0.17(-0.80%) |
Oct 25, 2011 | 21.88 | 22.13 | 21.27 | 21.34 | 141,132 | -0.67(-3.04%) |
Oct 24, 2011 | 21.05 | 22.18 | 20.94 | 22.01 | 199,660 | +0.99(+4.71%) |
Oct 21, 2011 | 20.75 | 21.18 | 20.47 | 21.02 | 184,508 | +0.64(+3.14%) |
Oct 20, 2011 | 20.73 | 21.08 | 20.09 | 20.38 | 183,956 | -0.31(-1.50%) |
Oct 19, 2011 | 21.05 | 21.44 | 20.63 | 20.69 | 246,700 | -0.44(-2.08%) |
Oct 18, 2011 | 20.41 | 21.39 | 20.07 | 21.13 | 207,801 | +0.89(+4.40%) |
Oct 17, 2011 | 20.84 | 20.96 | 20.13 | 20.24 | 163,477 | -0.86(-4.08%) |
Oct 14, 2011 | 20.87 | 21.26 | 20.71 | 21.10 | 112,041 | +0.46(+2.23%) |
Oct 13, 2011 | 20.31 | 20.68 | 20.08 | 20.64 | 97,023 | +0.20(+0.98%) |
Oct 12, 2011 | 20.13 | 20.63 | 20.03 | 20.44 | 156,064 | +0.49(+2.46%) |
Oct 11, 2011 | 19.40 | 20.05 | 19.40 | 19.95 | 132,770 | +0.43(+2.20%) |
Oct 10, 2011 | 19.03 | 19.53 | 18.98 | 19.52 | 179,673 | +0.87(+4.66%) |
Oct 07, 2011 | 19.18 | 19.18 | 18.52 | 18.65 | 224,373 | -0.45(-2.36%) |
Oct 06, 2011 | 19.06 | 19.17 | 18.89 | 19.10 | 255,451 | +0.07(+0.37%) |
Oct 05, 2011 | 19.05 | 19.16 | 18.70 | 19.03 | 198,451 | -0.04(-0.21%) |
Oct 04, 2011 | 18.24 | 19.19 | 18.08 | 19.07 | 719,431 | +0.67(+3.64%) |
Oct 03, 2011 | 18.62 | 18.94 | 17.99 | 18.40 | 477,970 | -0.49(-2.59%) |
Sep 30, 2011 | 18.49 | 19.16 | 18.35 | 18.89 | 503,658 | +0.12(+0.64%) |
Sep 29, 2011 | 18.82 | 18.93 | 18.28 | 18.77 | 278,405 | +0.37(+2.01%) |
Sep 28, 2011 | 18.58 | 18.86 | 18.26 | 18.40 | 328,958 | -0.20(-1.08%) |
Sep 27, 2011 | 18.02 | 18.92 | 17.68 | 18.60 | 278,448 | +0.93(+5.26%) |
Sep 26, 2011 | 17.33 | 17.73 | 16.84 | 17.67 | 180,783 | +0.55(+3.21%) |
Sep 23, 2011 | 16.55 | 17.17 | 16.40 | 17.12 | 171,720 | +0.54(+3.26%) |
Sep 22, 2011 | 16.63 | 17.04 | 16.33 | 16.58 | 220,546 | -0.67(-3.88%) |
Sep 21, 2011 | 18.06 | 18.29 | 17.21 | 17.25 | 229,483 | -0.81(-4.49%) |
Sep 20, 2011 | 18.40 | 18.60 | 17.84 | 18.06 | 222,826 | -0.18(-0.99%) |
Sep 19, 2011 | 18.00 | 18.50 | 18.00 | 18.24 | 157,936 | -0.10(-0.55%) |
Sep 16, 2011 | 18.45 | 18.57 | 18.11 | 18.34 | 170,618 | +0.01(+0.05%) |
Sep 15, 2011 | 18.45 | 18.45 | 17.79 | 18.33 | 95,498 | +0.10(+0.55%) |
Sep 14, 2011 | 18.02 | 18.47 | 17.55 | 18.23 | 260,802 | +0.39(+2.19%) |
Sep 13, 2011 | 17.90 | 18.11 | 17.60 | 17.84 | 187,528 | +0.02(+0.11%) |
Sep 12, 2011 | 17.51 | 17.90 | 17.39 | 17.82 | 156,520 | +0.02(+0.11%) |
Sep 09, 2011 | 18.16 | 18.20 | 17.33 | 17.80 | 216,922 | -0.55(-3.00%) |
Sep 08, 2011 | 19.13 | 19.29 | 18.32 | 18.35 | 120,434 | -1.00(-5.17%) |
Sep 07, 2011 | 18.49 | 19.37 | 18.49 | 19.35 | 210,462 | +1.19(+6.55%) |
Sep 06, 2011 | 17.34 | 18.24 | 17.34 | 18.16 | 200,198 | +0.20(+1.11%) |
Sep 02, 2011 | 18.60 | 18.87 | 17.92 | 17.96 | 174,303 | -1.07(-5.62%) |
Sep 01, 2011 | 18.83 | 19.23 | 18.68 | 19.03 | 359,171 | +0.25(+1.33%) |
Aug 31, 2011 | 19.04 | 19.37 | 18.62 | 18.78 | 307,721 | -0.22(-1.16%) |
Aug 30, 2011 | 18.44 | 19.18 | 18.31 | 19.00 | 388,382 | +0.36(+1.93%) |
Aug 29, 2011 | 18.57 | 18.67 | 18.23 | 18.64 | 772,232 | +0.32(+1.75%) |
Aug 26, 2011 | 17.89 | 18.69 | 17.70 | 18.32 | 437,834 | +0.28(+1.55%) |
Aug 25, 2011 | 18.98 | 19.00 | 17.98 | 18.04 | 158,070 | -0.77(-4.09%) |
Aug 24, 2011 | 18.69 | 19.13 | 18.12 | 18.81 | 112,389 | +0.04(+0.21%) |
Aug 23, 2011 | 17.69 | 18.77 | 17.56 | 18.77 | 152,043 | +1.15(+6.53%) |
Aug 22, 2011 | 18.48 | 18.48 | 17.39 | 17.62 | 113,176 | -0.32(-1.78%) |
Aug 19, 2011 | 17.89 | 18.62 | 17.70 | 17.94 | 313,955 | -0.38(-2.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.19 | 18.32 | 284,278 | -1.56(-7.85%) |
Aug 17, 2011 | 20.14 | 20.56 | 19.77 | 19.88 | 227,287 | -0.11(-0.55%) |
Aug 16, 2011 | 20.13 | 20.46 | 19.90 | 19.99 | 596,061 | -0.44(-2.15%) |
Aug 15, 2011 | 19.98 | 20.59 | 19.86 | 20.43 | 238,010 | +0.69(+3.50%) |
Aug 12, 2011 | 19.26 | 19.89 | 19.12 | 19.74 | 389,013 | +0.71(+3.73%) |
Aug 11, 2011 | 18.23 | 19.31 | 18.13 | 19.03 | 328,624 | +0.88(+4.85%) |
Aug 10, 2011 | 17.54 | 18.55 | 17.26 | 18.15 | 486,988 | +0.02(+0.11%) |
Aug 09, 2011 | 18.66 | 18.13 | 16.43 | 18.13 | 349,927 | +1.29(+7.66%) |
Aug 08, 2011 | 18.66 | 19.24 | 16.82 | 16.84 | 298,125 | -2.23(-11.69%) |
Aug 05, 2011 | 19.40 | 19.94 | 18.61 | 19.07 | 346,908 | -0.11(-0.57%) |
Aug 04, 2011 | 19.37 | 19.92 | 19.18 | 19.18 | 467,350 | -0.46(-2.34%) |
Aug 03, 2011 | 19.22 | 19.78 | 19.03 | 19.64 | 501,263 | +0.38(+1.97%) |
Aug 02, 2011 | 20.73 | 20.74 | 19.19 | 19.26 | 636,939 | -0.08(-0.41%) |
Aug 01, 2011 | 21.25 | 21.27 | 17.78 | 19.34 | 1,657,032 | -1.67(-7.95%) |
Jul 29, 2011 | 20.84 | 21.33 | 20.67 | 21.01 | 430,885 | +0.09(+0.43%) |
Jul 28, 2011 | 22.01 | 22.59 | 20.18 | 20.92 | 1,152,613 | -1.68(-7.43%) |
Jul 27, 2011 | 23.07 | 23.07 | 22.15 | 22.60 | 599,070 | -0.64(-2.75%) |
Jul 26, 2011 | 23.58 | 23.58 | 23.13 | 23.24 | 137,393 | -0.30(-1.27%) |
Jul 25, 2011 | 24.00 | 24.16 | 23.45 | 23.54 | 194,023 | -0.67(-2.77%) |
Jul 22, 2011 | 24.33 | 24.34 | 24.15 | 24.21 | 163,855 | -0.32(-1.30%) |
Jul 21, 2011 | 24.42 | 24.75 | 24.31 | 24.53 | 138,749 | +0.23(+0.95%) |
Jul 20, 2011 | 24.57 | 24.60 | 24.04 | 24.30 | 89,028 | -0.29(-1.18%) |
Jul 19, 2011 | 24.37 | 24.67 | 24.37 | 24.59 | 118,739 | +0.45(+1.86%) |
Jul 18, 2011 | 24.59 | 24.76 | 24.07 | 24.14 | 108,835 | -0.64(-2.58%) |
Jul 15, 2011 | 24.85 | 25.05 | 24.44 | 24.78 | 141,363 | -0.03(-0.12%) |
Jul 14, 2011 | 25.80 | 25.84 | 24.78 | 24.81 | 134,299 | -0.92(-3.58%) |
Jul 13, 2011 | 25.87 | 26.41 | 25.55 | 25.73 | 159,459 | +0.01(+0.04%) |
Jul 12, 2011 | 25.34 | 26.22 | 25.34 | 25.72 | 128,697 | +0.22(+0.86%) |
Jul 11, 2011 | 25.79 | 26.00 | 25.43 | 25.50 | 143,726 | -0.67(-2.56%) |
Jul 08, 2011 | 25.75 | 26.31 | 25.32 | 26.17 | 158,848 | +0.07(+0.27%) |
Jul 07, 2011 | 25.88 | 26.46 | 25.60 | 26.10 | 151,733 | +0.45(+1.75%) |
Jul 06, 2011 | 25.29 | 25.90 | 25.25 | 25.65 | 148,689 | +0.37(+1.46%) |
Jul 05, 2011 | 25.15 | 25.67 | 24.93 | 25.28 | 137,331 | +0.12(+0.48%) |
Jul 01, 2011 | 24.48 | 25.24 | 24.36 | 25.16 | 201,565 | +0.69(+2.82%) |
Jun 30, 2011 | 24.73 | 25.01 | 24.38 | 24.47 | 144,374 | -0.22(-0.89%) |
Jun 29, 2011 | 24.77 | 24.77 | 24.41 | 24.69 | 106,832 | +0.05(+0.20%) |
Jun 28, 2011 | 24.39 | 24.75 | 24.01 | 24.64 | 237,021 | +0.38(+1.57%) |
Jun 27, 2011 | 24.70 | 24.94 | 24.04 | 24.26 | 270,274 | -0.39(-1.58%) |
Jun 24, 2011 | 24.96 | 24.98 | 24.13 | 24.65 | 852,849 | -0.22(-0.88%) |
Jun 23, 2011 | 24.63 | 25.13 | 23.95 | 24.87 | 159,487 | -0.05(-0.20%) |
Jun 22, 2011 | 25.16 | 25.41 | 24.89 | 24.92 | 97,834 | -0.31(-1.23%) |
Jun 21, 2011 | 25.09 | 25.78 | 25.09 | 25.23 | 158,576 | +0.36(+1.45%) |
Jun 20, 2011 | 24.96 | 24.97 | 24.74 | 24.87 | 158,583 | -0.27(-1.07%) |
Jun 17, 2011 | 24.84 | 25.40 | 24.65 | 25.14 | 360,159 | +0.48(+1.95%) |
Jun 16, 2011 | 23.97 | 24.74 | 23.91 | 24.66 | 386,613 | +0.72(+3.01%) |
Jun 15, 2011 | 24.08 | 24.37 | 23.68 | 23.94 | 199,107 | -0.40(-1.64%) |
Jun 14, 2011 | 23.95 | 24.46 | 23.86 | 24.34 | 130,843 | +0.63(+2.66%) |
Jun 13, 2011 | 24.58 | 25.14 | 23.68 | 23.71 | 260,420 | -0.84(-3.42%) |
Jun 10, 2011 | 24.43 | 24.69 | 24.19 | 24.55 | 203,313 | -0.07(-0.28%) |
Jun 09, 2011 | 23.95 | 24.68 | 23.90 | 24.62 | 166,556 | +0.73(+3.06%) |
Jun 08, 2011 | 23.96 | 24.09 | 23.57 | 23.89 | 206,514 | -0.20(-0.83%) |
Jun 07, 2011 | 23.68 | 24.20 | 23.40 | 24.09 | 132,030 | +0.62(+2.64%) |
Jun 06, 2011 | 23.90 | 24.04 | 23.42 | 23.47 | 135,499 | -0.48(-2.00%) |