Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.87 | 17.44 | 16.61 | 17.38 | 690,173 | +0.48(+2.84%) |
May 30, 2012 | 16.30 | 17.04 | 16.12 | 16.90 | 565,058 | +0.32(+1.93%) |
May 29, 2012 | 16.20 | 16.71 | 15.93 | 16.58 | 348,926 | +0.60(+3.75%) |
May 25, 2012 | 15.58 | 16.06 | 15.43 | 15.98 | 330,903 | +0.39(+2.50%) |
May 24, 2012 | 15.62 | 15.69 | 15.30 | 15.59 | 154,732 | -0.01(-0.06%) |
May 23, 2012 | 15.48 | 15.62 | 15.33 | 15.60 | 189,990 | -0.02(-0.13%) |
May 22, 2012 | 15.89 | 15.89 | 15.54 | 15.62 | 352,532 | -0.27(-1.70%) |
May 21, 2012 | 15.53 | 16.07 | 15.12 | 15.89 | 350,795 | +0.42(+2.71%) |
May 18, 2012 | 16.02 | 16.25 | 15.34 | 15.47 | 367,665 | -0.41(-2.58%) |
May 17, 2012 | 16.24 | 16.36 | 15.72 | 15.88 | 359,057 | -0.30(-1.85%) |
May 16, 2012 | 16.25 | 16.41 | 16.15 | 16.18 | 353,774 | +0.02(+0.12%) |
May 15, 2012 | 16.41 | 16.56 | 16.15 | 16.16 | 358,543 | -0.28(-1.70%) |
May 14, 2012 | 16.76 | 16.84 | 16.39 | 16.44 | 296,247 | -0.51(-3.01%) |
May 11, 2012 | 17.14 | 17.37 | 16.84 | 16.95 | 204,601 | -0.29(-1.68%) |
May 10, 2012 | 17.10 | 17.47 | 16.89 | 17.24 | 352,543 | +0.25(+1.47%) |
May 09, 2012 | 16.85 | 17.18 | 16.82 | 16.99 | 387,131 | +0.02(+0.12%) |
May 08, 2012 | 16.80 | 17.15 | 16.75 | 16.97 | 470,100 | -0.01(-0.06%) |
May 07, 2012 | 16.99 | 17.35 | 16.79 | 16.98 | 556,624 | -0.02(-0.12%) |
May 04, 2012 | 17.31 | 17.31 | 16.96 | 17.00 | 1,021,880 | -0.33(-1.90%) |
May 03, 2012 | 17.50 | 17.65 | 16.47 | 17.33 | 1,814,601 | -0.22(-1.25%) |
May 02, 2012 | 21.08 | 21.23 | 17.43 | 17.55 | 2,024,207 | -5.03(-22.28%) |
May 01, 2012 | 22.07 | 22.81 | 21.90 | 22.58 | 513,002 | +0.49(+2.22%) |
Apr 30, 2012 | 21.49 | 22.24 | 21.47 | 22.09 | 239,819 | +0.63(+2.94%) |
Apr 27, 2012 | 21.19 | 21.50 | 21.03 | 21.46 | 116,914 | +0.33(+1.56%) |
Apr 26, 2012 | 20.60 | 21.18 | 20.60 | 21.13 | 188,076 | +0.49(+2.37%) |
Apr 25, 2012 | 20.57 | 20.85 | 20.37 | 20.64 | 239,393 | +0.44(+2.18%) |
Apr 24, 2012 | 20.66 | 20.75 | 20.17 | 20.20 | 142,609 | -0.36(-1.75%) |
Apr 23, 2012 | 20.70 | 20.95 | 20.33 | 20.56 | 209,563 | -0.58(-2.74%) |
Apr 20, 2012 | 21.98 | 21.98 | 20.99 | 21.14 | 246,083 | -0.62(-2.85%) |
Apr 19, 2012 | 22.20 | 22.30 | 21.22 | 21.76 | 472,268 | -0.61(-2.73%) |
Apr 18, 2012 | 22.57 | 22.72 | 22.01 | 22.37 | 226,851 | -0.45(-1.97%) |
Apr 17, 2012 | 22.19 | 23.03 | 22.13 | 22.82 | 210,048 | +0.77(+3.49%) |
Apr 16, 2012 | 22.54 | 22.58 | 21.96 | 22.05 | 212,814 | -0.34(-1.52%) |
Apr 13, 2012 | 22.78 | 22.84 | 22.24 | 22.39 | 197,814 | -0.55(-2.40%) |
Apr 12, 2012 | 21.92 | 23.20 | 21.92 | 22.94 | 325,887 | +0.97(+4.42%) |
Apr 11, 2012 | 21.86 | 21.97 | 21.60 | 21.97 | 408,403 | +0.31(+1.43%) |
Apr 10, 2012 | 21.55 | 21.75 | 21.17 | 21.66 | 225,530 | +0.08(+0.37%) |
Apr 09, 2012 | 21.79 | 21.79 | 21.45 | 21.58 | 190,477 | -0.51(-2.31%) |
Apr 05, 2012 | 22.15 | 22.49 | 21.94 | 22.09 | 122,439 | -0.13(-0.59%) |
Apr 04, 2012 | 22.00 | 22.40 | 21.96 | 22.22 | 177,994 | -0.26(-1.16%) |
Apr 03, 2012 | 22.87 | 22.94 | 22.35 | 22.48 | 148,505 | -0.45(-1.96%) |
Apr 02, 2012 | 22.60 | 23.03 | 22.27 | 22.93 | 183,350 | +0.22(+0.97%) |
Mar 30, 2012 | 23.40 | 23.40 | 22.68 | 22.71 | 117,724 | -0.46(-1.99%) |
Mar 29, 2012 | 23.07 | 23.32 | 22.94 | 23.17 | 111,776 | -0.08(-0.34%) |
Mar 28, 2012 | 23.30 | 23.54 | 23.11 | 23.25 | 207,055 | +0.03(+0.13%) |
Mar 27, 2012 | 23.10 | 23.73 | 23.02 | 23.22 | 200,151 | +0.12(+0.52%) |
Mar 26, 2012 | 22.56 | 23.32 | 22.41 | 23.10 | 174,652 | +0.85(+3.82%) |
Mar 23, 2012 | 22.22 | 22.44 | 21.89 | 22.25 | 341,607 | +0.08(+0.36%) |
Mar 22, 2012 | 21.81 | 22.20 | 21.81 | 22.17 | 213,999 | +0.14(+0.64%) |
Mar 21, 2012 | 22.61 | 22.80 | 22.00 | 22.03 | 224,060 | -0.41(-1.83%) |
Mar 20, 2012 | 22.50 | 22.70 | 22.10 | 22.44 | 253,869 | -0.18(-0.80%) |
Mar 19, 2012 | 22.91 | 23.00 | 22.51 | 22.62 | 326,673 | -0.39(-1.69%) |
Mar 16, 2012 | 22.84 | 23.07 | 22.53 | 23.01 | 458,411 | +0.25(+1.10%) |
Mar 15, 2012 | 22.74 | 23.05 | 22.47 | 22.76 | 318,317 | +0.07(+0.31%) |
Mar 14, 2012 | 23.30 | 23.34 | 22.65 | 22.69 | 185,692 | -0.61(-2.62%) |
Mar 13, 2012 | 23.26 | 23.56 | 23.16 | 23.30 | 305,302 | +0.15(+0.65%) |
Mar 12, 2012 | 23.56 | 23.74 | 22.94 | 23.15 | 281,127 | -0.45(-1.91%) |
Mar 09, 2012 | 23.60 | 24.39 | 23.19 | 23.60 | 354,876 | +0.05(+0.21%) |
Mar 08, 2012 | 22.52 | 23.63 | 22.52 | 23.55 | 543,945 | +1.21(+5.42%) |
Mar 07, 2012 | 21.95 | 22.55 | 21.75 | 22.34 | 478,901 | +0.43(+1.96%) |
Mar 06, 2012 | 22.26 | 22.30 | 21.70 | 21.91 | 1,062,027 | -0.64(-2.84%) |
Mar 05, 2012 | 24.05 | 24.19 | 22.52 | 22.55 | 906,842 | -1.62(-6.70%) |
Mar 02, 2012 | 24.70 | 25.17 | 23.95 | 24.17 | 575,220 | -0.61(-2.46%) |
Mar 01, 2012 | 24.66 | 24.93 | 24.44 | 24.78 | 479,552 | +0.13(+0.53%) |
Feb 29, 2012 | 25.63 | 25.83 | 23.23 | 24.65 | 1,502,376 | -0.99(-3.86%) |
Feb 28, 2012 | 25.60 | 25.85 | 25.40 | 25.64 | 233,234 | +0.06(+0.23%) |
Feb 27, 2012 | 25.48 | 26.09 | 25.11 | 25.58 | 179,905 | -0.14(-0.54%) |
Feb 24, 2012 | 26.16 | 26.34 | 25.68 | 25.72 | 74,960 | -0.42(-1.61%) |
Feb 23, 2012 | 25.34 | 26.15 | 25.02 | 26.14 | 270,667 | +0.84(+3.32%) |
Feb 22, 2012 | 25.84 | 26.10 | 25.27 | 25.30 | 208,191 | -0.55(-2.13%) |
Feb 21, 2012 | 26.21 | 26.50 | 25.75 | 25.85 | 167,774 | -0.42(-1.60%) |
Feb 17, 2012 | 26.97 | 27.00 | 26.21 | 26.27 | 154,974 | -0.52(-1.94%) |
Feb 16, 2012 | 26.13 | 27.00 | 25.95 | 26.79 | 183,830 | +0.76(+2.92%) |
Feb 15, 2012 | 26.34 | 26.48 | 25.26 | 26.03 | 362,577 | -0.16(-0.61%) |
Feb 14, 2012 | 26.54 | 26.62 | 25.90 | 26.19 | 133,324 | -0.47(-1.76%) |
Feb 13, 2012 | 26.25 | 27.20 | 26.25 | 26.66 | 304,018 | +0.66(+2.54%) |
Feb 10, 2012 | 26.78 | 26.78 | 25.82 | 26.00 | 486,414 | -1.02(-3.77%) |
Feb 09, 2012 | 26.85 | 27.18 | 26.59 | 27.02 | 96,354 | +0.16(+0.60%) |
Feb 08, 2012 | 27.26 | 27.41 | 26.26 | 26.86 | 181,925 | -0.26(-0.96%) |
Feb 07, 2012 | 26.80 | 27.28 | 26.12 | 27.12 | 304,833 | +0.12(+0.46%) |
Feb 06, 2012 | 28.41 | 28.41 | 26.53 | 27.00 | 266,549 | -1.54(-5.41%) |
Feb 03, 2012 | 27.52 | 28.58 | 27.49 | 28.54 | 235,136 | +1.40(+5.18%) |
Feb 02, 2012 | 27.10 | 27.33 | 26.80 | 27.14 | 261,622 | +0.11(+0.39%) |
Feb 01, 2012 | 26.67 | 27.12 | 26.11 | 27.03 | 548,057 | +0.02(+0.07%) |
Jan 31, 2012 | 29.00 | 29.00 | 24.30 | 27.01 | 2,232,834 | -1.08(-3.84%) |
Jan 30, 2012 | 27.52 | 28.69 | 27.50 | 28.09 | 613,378 | +0.10(+0.36%) |
Jan 27, 2012 | 27.83 | 28.94 | 27.83 | 27.99 | 171,641 | -0.03(-0.11%) |
Jan 26, 2012 | 28.80 | 28.98 | 27.96 | 28.02 | 700,461 | -0.61(-2.13%) |
Jan 25, 2012 | 28.77 | 29.65 | 28.26 | 28.63 | 373,810 | +0.13(+0.46%) |
Jan 24, 2012 | 27.60 | 28.73 | 27.59 | 28.50 | 145,695 | +0.78(+2.81%) |
Jan 23, 2012 | 28.00 | 28.32 | 27.51 | 27.72 | 164,659 | -0.41(-1.46%) |
Jan 20, 2012 | 28.86 | 28.86 | 27.96 | 28.13 | 144,929 | -0.92(-3.17%) |
Jan 19, 2012 | 28.29 | 29.13 | 27.66 | 29.05 | 426,952 | +1.00(+3.57%) |
Jan 18, 2012 | 26.94 | 28.19 | 26.94 | 28.05 | 357,509 | +1.15(+4.28%) |
Jan 17, 2012 | 27.63 | 28.43 | 26.63 | 26.90 | 364,658 | -0.55(-2.00%) |
Jan 13, 2012 | 27.75 | 27.75 | 27.10 | 27.45 | 272,118 | -0.71(-2.52%) |
Jan 12, 2012 | 28.77 | 28.79 | 27.99 | 28.16 | 173,832 | -0.51(-1.78%) |
Jan 11, 2012 | 28.92 | 29.49 | 28.52 | 28.67 | 173,822 | -0.29(-1.00%) |
Jan 10, 2012 | 29.93 | 29.96 | 28.70 | 28.96 | 319,791 | -0.62(-2.10%) |
Jan 09, 2012 | 29.00 | 29.98 | 28.58 | 29.58 | 183,622 | +0.67(+2.32%) |
Jan 06, 2012 | 30.35 | 30.35 | 28.75 | 28.91 | 322,734 | -1.57(-5.15%) |
Jan 05, 2012 | 29.32 | 30.67 | 29.18 | 30.48 | 99,345 | +1.00(+3.39%) |
Jan 04, 2012 | 29.72 | 30.19 | 29.32 | 29.48 | 183,660 | -0.78(-2.58%) |
Dec 30, 2011 | 30.03 | 30.35 | 29.88 | 30.26 | 148,815 | +0.23(+0.77%) |
Dec 29, 2011 | 29.69 | 30.17 | 29.16 | 30.03 | 181,024 | +0.40(+1.35%) |
Dec 28, 2011 | 29.43 | 29.85 | 29.31 | 29.63 | 180,852 | +0.22(+0.75%) |
Dec 27, 2011 | 29.32 | 29.74 | 28.80 | 29.41 | 77,752 | -0.08(-0.27%) |
Dec 23, 2011 | 29.27 | 29.54 | 28.76 | 29.49 | 92,660 | +1.51(+5.40%) |
Dec 21, 2011 | 28.98 | 29.02 | 27.14 | 27.98 | 224,899 | -1.10(-3.78%) |
Dec 20, 2011 | 28.40 | 29.41 | 28.34 | 29.08 | 179,356 | +1.51(+5.48%) |
Dec 19, 2011 | 28.39 | 28.67 | 27.44 | 27.57 | 155,294 | -0.57(-2.03%) |
Dec 16, 2011 | 27.48 | 28.30 | 27.48 | 28.14 | 347,473 | +0.97(+3.57%) |
Dec 15, 2011 | 26.80 | 27.40 | 26.37 | 27.17 | 200,246 | +0.84(+3.19%) |
Dec 14, 2011 | 26.88 | 27.48 | 26.26 | 26.33 | 228,948 | -0.76(-2.81%) |
Dec 13, 2011 | 27.81 | 28.27 | 27.02 | 27.09 | 305,023 | -0.35(-1.28%) |
Dec 12, 2011 | 27.88 | 27.88 | 26.72 | 27.44 | 510,044 | -1.07(-3.75%) |
Dec 09, 2011 | 27.26 | 29.10 | 27.20 | 28.51 | 265,801 | +1.45(+5.36%) |
Dec 08, 2011 | 27.45 | 27.68 | 27.00 | 27.06 | 127,854 | -0.70(-2.52%) |
Dec 07, 2011 | 27.98 | 27.98 | 26.95 | 27.76 | 233,215 | -0.35(-1.25%) |
Dec 06, 2011 | 29.05 | 29.07 | 28.00 | 28.11 | 156,990 | -0.85(-2.94%) |
Dec 05, 2011 | 28.70 | 29.45 | 28.50 | 28.96 | 139,957 | +0.77(+2.73%) |
Dec 02, 2011 | 28.53 | 29.29 | 28.08 | 28.19 | 145,088 | +0.15(+0.53%) |
Dec 01, 2011 | 28.82 | 29.45 | 28.00 | 28.04 | 158,234 | -0.77(-2.67%) |
Nov 30, 2011 | 27.65 | 28.85 | 27.47 | 28.81 | 360,166 | +2.48(+9.42%) |
Nov 29, 2011 | 28.05 | 28.05 | 26.21 | 26.33 | 207,732 | -1.65(-5.90%) |
Nov 28, 2011 | 27.68 | 28.11 | 27.14 | 27.98 | 240,809 | +1.43(+5.39%) |
Nov 25, 2011 | 26.86 | 27.38 | 26.42 | 26.55 | 93,443 | -0.45(-1.67%) |
Nov 23, 2011 | 27.82 | 28.10 | 26.80 | 27.00 | 164,954 | -1.14(-4.05%) |
Nov 22, 2011 | 28.77 | 29.06 | 28.04 | 28.14 | 171,671 | -0.74(-2.56%) |
Nov 21, 2011 | 30.03 | 30.19 | 28.53 | 28.88 | 289,817 | -1.64(-5.37%) |
Nov 18, 2011 | 30.65 | 31.01 | 30.06 | 30.52 | 217,530 | +0.01(+0.03%) |
Nov 17, 2011 | 30.47 | 30.96 | 29.37 | 30.51 | 237,678 | -0.08(-0.26%) |
Nov 16, 2011 | 30.61 | 31.63 | 30.41 | 30.59 | 298,010 | -0.27(-0.87%) |
Nov 15, 2011 | 29.46 | 30.89 | 29.21 | 30.86 | 183,826 | +1.19(+4.01%) |
Nov 14, 2011 | 30.08 | 30.54 | 29.13 | 29.67 | 126,461 | -0.54(-1.79%) |
Nov 11, 2011 | 29.83 | 30.55 | 29.43 | 30.21 | 169,899 | +0.82(+2.79%) |
Nov 10, 2011 | 30.29 | 30.33 | 29.11 | 29.39 | 155,096 | -0.38(-1.28%) |
Nov 09, 2011 | 30.71 | 30.95 | 29.65 | 29.77 | 224,099 | -1.93(-6.09%) |
Nov 08, 2011 | 31.92 | 31.92 | 30.45 | 31.70 | 157,213 | +0.05(+0.16%) |
Nov 07, 2011 | 31.59 | 32.00 | 30.29 | 31.65 | 154,632 | -0.13(-0.41%) |
Nov 04, 2011 | 31.28 | 32.00 | 30.88 | 31.78 | 228,393 | +0.08(+0.25%) |
Nov 03, 2011 | 30.55 | 31.71 | 29.61 | 31.70 | 267,541 | +1.63(+5.42%) |
Nov 02, 2011 | 30.41 | 30.98 | 29.20 | 30.07 | 232,070 | +0.07(+0.23%) |
Nov 01, 2011 | 30.22 | 30.53 | 28.86 | 30.00 | 576,555 | -1.07(-3.44%) |
Oct 31, 2011 | 32.00 | 34.00 | 30.86 | 31.07 | 432,596 | -1.95(-5.91%) |
Oct 28, 2011 | 31.20 | 34.50 | 31.20 | 33.02 | 491,342 | +1.51(+4.79%) |
Oct 27, 2011 | 30.02 | 34.41 | 29.50 | 31.51 | 1,146,083 | +3.46(+12.34%) |
Oct 26, 2011 | 27.30 | 28.35 | 26.49 | 28.05 | 221,141 | +0.99(+3.66%) |
Oct 25, 2011 | 28.11 | 28.11 | 26.97 | 27.06 | 140,377 | -1.28(-4.52%) |
Oct 24, 2011 | 26.54 | 28.41 | 26.54 | 28.34 | 173,738 | +2.03(+7.72%) |
Oct 21, 2011 | 26.08 | 26.63 | 25.93 | 26.31 | 102,147 | +0.39(+1.50%) |
Oct 20, 2011 | 24.97 | 25.93 | 24.37 | 25.92 | 158,292 | +1.02(+4.10%) |
Oct 19, 2011 | 26.89 | 27.04 | 24.77 | 24.90 | 172,895 | -1.78(-6.67%) |
Oct 18, 2011 | 25.81 | 26.81 | 25.51 | 26.68 | 167,633 | +0.46(+1.75%) |
Oct 17, 2011 | 27.31 | 27.73 | 26.03 | 26.22 | 124,186 | -1.12(-4.10%) |
Oct 14, 2011 | 27.77 | 28.21 | 26.90 | 27.34 | 139,740 | -0.07(-0.26%) |
Oct 13, 2011 | 26.66 | 27.50 | 26.66 | 27.41 | 115,328 | +0.59(+2.20%) |
Oct 12, 2011 | 26.18 | 27.08 | 25.73 | 26.82 | 183,305 | +0.98(+3.79%) |
Oct 11, 2011 | 26.39 | 26.83 | 25.62 | 25.84 | 94,722 | -0.76(-2.86%) |
Oct 10, 2011 | 25.95 | 26.91 | 25.81 | 26.60 | 191,294 | +1.36(+5.39%) |
Oct 07, 2011 | 25.15 | 26.31 | 24.99 | 25.24 | 277,611 | +0.13(+0.52%) |
Oct 06, 2011 | 26.00 | 26.00 | 24.73 | 25.11 | 114,271 | +0.00(+0.00%) |
Oct 05, 2011 | 24.34 | 25.58 | 23.78 | 25.11 | 195,910 | +0.91(+3.76%) |
Oct 04, 2011 | 22.67 | 24.21 | 22.67 | 24.20 | 333,081 | +1.39(+6.09%) |
Oct 03, 2011 | 24.13 | 24.59 | 22.77 | 22.81 | 355,764 | -1.50(-6.17%) |
Sep 30, 2011 | 23.73 | 24.98 | 22.76 | 24.31 | 393,141 | +0.68(+2.88%) |
Sep 29, 2011 | 25.37 | 25.37 | 21.69 | 23.63 | 347,936 | -1.00(-4.06%) |
Sep 28, 2011 | 25.76 | 26.33 | 24.60 | 24.63 | 110,696 | -1.07(-4.16%) |
Sep 27, 2011 | 26.18 | 26.80 | 25.40 | 25.70 | 170,790 | +0.25(+0.98%) |
Sep 26, 2011 | 26.00 | 26.07 | 24.65 | 25.45 | 121,709 | -0.34(-1.32%) |
Sep 23, 2011 | 25.66 | 26.40 | 25.30 | 25.79 | 178,606 | +0.11(+0.43%) |
Sep 22, 2011 | 25.22 | 25.94 | 24.76 | 25.68 | 301,244 | -0.58(-2.21%) |
Sep 21, 2011 | 27.73 | 28.31 | 26.24 | 26.26 | 117,146 | -1.43(-5.16%) |
Sep 20, 2011 | 28.51 | 28.87 | 27.67 | 27.69 | 215,676 | -0.75(-2.64%) |
Sep 19, 2011 | 28.47 | 29.11 | 28.03 | 28.44 | 203,763 | -0.71(-2.44%) |
Sep 16, 2011 | 28.78 | 29.18 | 28.39 | 29.15 | 279,560 | +0.62(+2.17%) |
Sep 15, 2011 | 28.75 | 28.94 | 27.99 | 28.53 | 159,342 | +0.23(+0.81%) |
Sep 14, 2011 | 27.39 | 29.19 | 27.26 | 28.30 | 277,776 | +1.18(+4.35%) |
Sep 13, 2011 | 26.70 | 27.32 | 26.18 | 27.12 | 201,226 | +0.53(+1.99%) |
Sep 12, 2011 | 25.62 | 26.87 | 25.32 | 26.59 | 181,777 | +0.56(+2.15%) |
Sep 09, 2011 | 26.05 | 26.74 | 25.63 | 26.03 | 179,772 | -0.40(-1.51%) |
Sep 08, 2011 | 26.50 | 27.29 | 25.89 | 26.43 | 219,973 | -0.01(-0.04%) |
Sep 07, 2011 | 26.35 | 26.69 | 25.92 | 26.44 | 199,875 | +0.58(+2.24%) |
Sep 06, 2011 | 23.96 | 25.95 | 23.96 | 25.86 | 251,201 | +1.16(+4.70%) |
Sep 02, 2011 | 24.92 | 25.98 | 24.30 | 24.70 | 219,280 | -0.85(-3.33%) |
Sep 01, 2011 | 26.62 | 27.07 | 25.26 | 25.55 | 143,066 | -1.07(-4.02%) |
Aug 31, 2011 | 27.50 | 27.85 | 26.03 | 26.62 | 171,993 | -0.73(-2.67%) |
Aug 30, 2011 | 28.19 | 28.29 | 27.02 | 27.35 | 303,442 | -1.04(-3.66%) |
Aug 29, 2011 | 27.99 | 28.44 | 27.18 | 28.39 | 176,918 | +0.98(+3.58%) |
Aug 26, 2011 | 25.74 | 27.55 | 25.71 | 27.41 | 146,227 | +1.39(+5.34%) |
Aug 25, 2011 | 26.74 | 26.99 | 25.89 | 26.02 | 224,950 | -0.57(-2.14%) |
Aug 24, 2011 | 26.35 | 26.96 | 25.74 | 26.59 | 212,141 | +0.25(+0.95%) |
Aug 23, 2011 | 24.48 | 26.49 | 24.29 | 26.34 | 262,115 | +1.95(+8.00%) |
Aug 22, 2011 | 24.67 | 25.32 | 23.71 | 24.39 | 272,293 | +0.46(+1.92%) |
Aug 19, 2011 | 23.85 | 25.66 | 23.80 | 23.93 | 278,209 | -0.43(-1.77%) |
Aug 18, 2011 | 25.18 | 25.31 | 23.79 | 24.36 | 275,924 | -2.04(-7.73%) |
Aug 17, 2011 | 26.63 | 27.04 | 25.85 | 26.40 | 243,247 | -0.11(-0.41%) |
Aug 16, 2011 | 27.07 | 27.25 | 25.65 | 26.51 | 185,225 | -0.90(-3.28%) |
Aug 15, 2011 | 26.60 | 27.42 | 26.20 | 27.41 | 175,859 | +1.08(+4.10%) |
Aug 12, 2011 | 27.57 | 27.57 | 25.80 | 26.33 | 193,821 | -0.90(-3.31%) |
Aug 11, 2011 | 25.60 | 27.68 | 25.00 | 27.23 | 410,630 | +1.80(+7.08%) |
Aug 10, 2011 | 24.19 | 26.62 | 24.04 | 25.43 | 490,263 | +0.36(+1.44%) |
Aug 09, 2011 | 24.81 | 25.29 | 22.80 | 25.07 | 613,493 | +1.82(+7.83%) |
Aug 08, 2011 | 23.78 | 24.72 | 23.06 | 23.25 | 534,236 | -1.70(-6.81%) |
Aug 05, 2011 | 26.26 | 26.49 | 24.26 | 24.95 | 475,355 | -0.67(-2.62%) |
Aug 04, 2011 | 27.70 | 27.95 | 25.60 | 25.62 | 382,497 | -2.52(-8.96%) |
Aug 03, 2011 | 27.43 | 28.28 | 26.61 | 28.14 | 447,226 | +1.08(+3.99%) |
Aug 02, 2011 | 28.92 | 29.41 | 26.83 | 27.06 | 453,490 | -2.12(-7.25%) |
Aug 01, 2011 | 30.83 | 31.46 | 28.69 | 29.18 | 380,317 | -1.04(-3.46%) |
Jul 29, 2011 | 30.66 | 31.60 | 29.93 | 30.22 | 276,014 | -0.82(-2.64%) |
Jul 28, 2011 | 30.86 | 31.48 | 30.40 | 31.04 | 267,276 | +0.29(+0.94%) |
Jul 27, 2011 | 32.38 | 32.40 | 30.51 | 30.75 | 402,023 | -1.59(-4.92%) |
Jul 26, 2011 | 32.00 | 33.24 | 31.43 | 32.34 | 659,524 | +2.26(+7.51%) |
Jul 25, 2011 | 30.02 | 30.73 | 29.95 | 30.08 | 173,760 | -0.55(-1.80%) |
Jul 22, 2011 | 30.34 | 30.80 | 29.97 | 30.63 | 219,068 | +0.46(+1.52%) |
Jul 21, 2011 | 30.00 | 30.41 | 29.78 | 30.17 | 281,956 | +0.28(+0.94%) |
Jul 20, 2011 | 29.62 | 29.96 | 28.78 | 29.89 | 219,328 | +0.48(+1.63%) |
Jul 19, 2011 | 28.86 | 29.64 | 27.92 | 29.41 | 165,559 | +0.89(+3.12%) |
Jul 18, 2011 | 29.30 | 29.37 | 27.87 | 28.52 | 310,553 | -1.02(-3.45%) |
Jul 15, 2011 | 29.22 | 29.79 | 28.65 | 29.54 | 294,547 | +0.64(+2.21%) |
Jul 14, 2011 | 29.38 | 30.19 | 28.41 | 28.90 | 339,525 | -0.51(-1.73%) |
Jul 13, 2011 | 28.43 | 30.00 | 27.85 | 29.41 | 279,982 | +1.31(+4.66%) |
Jul 12, 2011 | 29.86 | 29.86 | 28.01 | 28.10 | 335,760 | -1.92(-6.40%) |
Jul 11, 2011 | 31.39 | 31.46 | 29.40 | 30.02 | 373,639 | -1.88(-5.89%) |
Jul 08, 2011 | 32.28 | 32.63 | 31.30 | 31.90 | 195,847 | -1.04(-3.16%) |
Jul 07, 2011 | 32.50 | 33.26 | 32.24 | 32.94 | 195,168 | +0.69(+2.14%) |
Jul 06, 2011 | 31.86 | 32.61 | 31.40 | 32.25 | 254,587 | +0.57(+1.80%) |
Jul 05, 2011 | 30.81 | 32.00 | 30.81 | 31.68 | 240,351 | +0.96(+3.13%) |
Jul 01, 2011 | 30.56 | 30.88 | 29.80 | 30.72 | 174,112 | +0.26(+0.85%) |
Jun 30, 2011 | 29.85 | 31.07 | 29.68 | 30.46 | 187,610 | +0.83(+2.80%) |
Jun 29, 2011 | 29.98 | 30.16 | 29.43 | 29.63 | 150,463 | -0.12(-0.40%) |
Jun 28, 2011 | 30.21 | 30.75 | 29.60 | 29.75 | 306,886 | -0.37(-1.23%) |
Jun 27, 2011 | 29.80 | 30.44 | 29.24 | 30.12 | 193,678 | +0.51(+1.72%) |
Jun 24, 2011 | 30.09 | 30.44 | 29.35 | 29.61 | 317,997 | -0.34(-1.14%) |
Jun 23, 2011 | 29.25 | 30.06 | 28.54 | 29.95 | 225,965 | +0.09(+0.30%) |
Jun 22, 2011 | 28.07 | 32.45 | 27.71 | 29.86 | 845,851 | +1.93(+6.91%) |
Jun 21, 2011 | 27.30 | 28.34 | 26.96 | 27.93 | 491,245 | +0.83(+3.06%) |
Jun 20, 2011 | 27.40 | 27.70 | 26.85 | 27.10 | 305,801 | -0.33(-1.20%) |
Jun 17, 2011 | 29.52 | 30.05 | 27.26 | 27.43 | 522,181 | -1.87(-6.38%) |
Jun 16, 2011 | 30.05 | 30.37 | 28.58 | 29.30 | 112,010 | -0.76(-2.53%) |
Jun 15, 2011 | 30.86 | 31.08 | 29.90 | 30.06 | 157,355 | -1.18(-3.78%) |
Jun 14, 2011 | 30.14 | 31.71 | 30.11 | 31.24 | 200,487 | +1.47(+4.94%) |
Jun 13, 2011 | 30.53 | 30.74 | 29.51 | 29.77 | 118,118 | -0.60(-1.98%) |
Jun 10, 2011 | 30.56 | 31.10 | 29.70 | 30.37 | 110,495 | -0.63(-2.03%) |
Jun 09, 2011 | 30.91 | 31.62 | 30.39 | 31.00 | 128,202 | +0.19(+0.62%) |
Jun 08, 2011 | 31.23 | 31.46 | 30.28 | 30.81 | 183,693 | -0.47(-1.50%) |
Jun 07, 2011 | 30.82 | 31.85 | 30.40 | 31.28 | 140,778 | +0.58(+1.89%) |
Jun 06, 2011 | 31.90 | 31.90 | 30.51 | 30.70 | 271,093 | -1.20(-3.76%) |