Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.75 | 26.50 | 24.59 | 26.50 | 346,350 | +0.69(+2.67%) |
May 30, 2012 | 26.01 | 26.49 | 25.51 | 25.81 | 292,378 | -0.59(-2.23%) |
May 29, 2012 | 26.44 | 26.50 | 25.81 | 26.40 | 155,770 | +0.25(+0.96%) |
May 25, 2012 | 25.51 | 26.20 | 25.41 | 26.15 | 214,415 | +0.91(+3.61%) |
May 24, 2012 | 25.28 | 25.43 | 24.66 | 25.24 | 316,772 | +0.40(+1.61%) |
May 23, 2012 | 24.50 | 24.95 | 23.27 | 24.84 | 288,700 | +0.51(+2.10%) |
May 22, 2012 | 24.97 | 25.35 | 24.10 | 24.33 | 201,755 | -0.59(-2.37%) |
May 21, 2012 | 23.81 | 24.94 | 23.81 | 24.92 | 396,624 | +1.14(+4.79%) |
May 18, 2012 | 23.81 | 24.78 | 23.68 | 23.78 | 454,956 | +0.52(+2.24%) |
May 17, 2012 | 21.70 | 23.50 | 21.55 | 23.26 | 456,704 | +1.82(+8.49%) |
May 16, 2012 | 21.82 | 22.61 | 21.03 | 21.44 | 422,865 | -0.43(-1.97%) |
May 15, 2012 | 24.15 | 24.40 | 21.42 | 21.87 | 700,776 | -2.32(-9.59%) |
May 14, 2012 | 24.86 | 25.25 | 24.19 | 24.19 | 409,624 | -0.88(-3.51%) |
May 11, 2012 | 25.64 | 25.82 | 24.89 | 25.07 | 212,216 | -0.42(-1.65%) |
May 10, 2012 | 25.16 | 25.72 | 25.00 | 25.49 | 238,786 | +0.86(+3.49%) |
May 09, 2012 | 24.54 | 25.05 | 24.10 | 24.63 | 287,320 | -0.20(-0.81%) |
May 08, 2012 | 24.84 | 25.17 | 24.19 | 24.83 | 318,652 | -0.47(-1.86%) |
May 07, 2012 | 25.59 | 26.20 | 24.76 | 25.30 | 410,606 | +0.55(+2.22%) |
May 04, 2012 | 24.75 | 25.25 | 24.42 | 24.75 | 288,713 | +0.00(+0.00%) |
May 03, 2012 | 26.06 | 26.15 | 24.65 | 24.75 | 411,280 | -1.34(-5.14%) |
May 02, 2012 | 26.70 | 26.79 | 25.68 | 26.09 | 288,437 | -0.66(-2.47%) |
May 01, 2012 | 27.23 | 27.74 | 26.70 | 26.75 | 284,055 | -0.37(-1.36%) |
Apr 30, 2012 | 27.37 | 27.39 | 26.76 | 27.12 | 209,708 | +0.03(+0.11%) |
Apr 27, 2012 | 27.86 | 28.36 | 26.92 | 27.09 | 533,983 | -0.44(-1.60%) |
Apr 26, 2012 | 27.65 | 27.65 | 27.14 | 27.53 | 277,729 | +0.22(+0.81%) |
Apr 25, 2012 | 26.89 | 27.45 | 26.75 | 27.31 | 372,590 | +0.54(+2.02%) |
Apr 24, 2012 | 26.80 | 27.25 | 26.19 | 26.77 | 341,186 | +0.10(+0.37%) |
Apr 23, 2012 | 28.19 | 28.19 | 26.32 | 26.67 | 243,686 | -0.44(-1.62%) |
Apr 20, 2012 | 26.82 | 27.55 | 26.79 | 27.11 | 244,591 | +0.38(+1.42%) |
Apr 19, 2012 | 26.06 | 26.98 | 26.03 | 26.73 | 195,246 | +0.82(+3.16%) |
Apr 18, 2012 | 26.34 | 26.49 | 25.76 | 25.91 | 201,907 | -0.30(-1.14%) |
Apr 17, 2012 | 25.30 | 26.32 | 25.13 | 26.21 | 234,065 | +1.08(+4.30%) |
Apr 16, 2012 | 25.19 | 25.67 | 24.81 | 25.13 | 183,095 | +0.03(+0.12%) |
Apr 13, 2012 | 25.31 | 25.74 | 24.90 | 25.10 | 152,980 | -0.38(-1.49%) |
Apr 12, 2012 | 25.00 | 26.00 | 25.00 | 25.48 | 229,023 | +0.50(+2.00%) |
Apr 11, 2012 | 25.63 | 25.69 | 24.75 | 24.98 | 180,785 | -0.52(-2.04%) |
Apr 10, 2012 | 25.65 | 25.91 | 24.78 | 25.50 | 245,213 | +0.08(+0.31%) |
Apr 09, 2012 | 26.56 | 26.56 | 25.41 | 25.42 | 254,313 | -0.16(-0.63%) |
Apr 05, 2012 | 25.20 | 26.01 | 24.89 | 25.58 | 510,637 | +1.77(+7.43%) |
Apr 04, 2012 | 24.23 | 24.45 | 23.51 | 23.81 | 194,386 | -0.86(-3.49%) |
Apr 03, 2012 | 25.28 | 25.45 | 24.50 | 24.67 | 109,175 | -0.76(-2.99%) |
Apr 02, 2012 | 24.36 | 25.47 | 24.13 | 25.43 | 162,723 | +1.12(+4.61%) |
Mar 30, 2012 | 24.51 | 24.65 | 24.10 | 24.31 | 110,174 | -0.08(-0.33%) |
Mar 29, 2012 | 24.42 | 24.54 | 24.20 | 24.39 | 76,489 | -0.14(-0.57%) |
Mar 28, 2012 | 25.10 | 25.10 | 24.26 | 24.53 | 92,430 | -0.47(-1.88%) |
Mar 27, 2012 | 25.29 | 26.03 | 24.95 | 25.00 | 220,101 | -0.12(-0.48%) |
Mar 26, 2012 | 24.31 | 25.39 | 24.25 | 25.12 | 175,035 | +0.99(+4.10%) |
Mar 23, 2012 | 23.34 | 24.20 | 22.86 | 24.13 | 115,556 | +0.85(+3.65%) |
Mar 22, 2012 | 23.87 | 23.90 | 23.05 | 23.28 | 88,502 | -0.73(-3.04%) |
Mar 21, 2012 | 23.99 | 24.60 | 23.84 | 24.01 | 107,506 | +0.17(+0.71%) |
Mar 20, 2012 | 24.05 | 24.19 | 23.65 | 23.84 | 162,410 | -0.35(-1.45%) |
Mar 19, 2012 | 23.59 | 24.64 | 23.49 | 24.19 | 153,217 | +0.44(+1.85%) |
Mar 16, 2012 | 23.70 | 24.11 | 23.36 | 23.75 | 174,285 | +0.05(+0.21%) |
Mar 15, 2012 | 23.01 | 23.79 | 22.95 | 23.70 | 112,067 | +0.67(+2.91%) |
Mar 14, 2012 | 23.55 | 23.81 | 22.80 | 23.03 | 138,103 | -0.65(-2.74%) |
Mar 13, 2012 | 23.46 | 23.83 | 23.46 | 23.68 | 135,511 | +0.38(+1.63%) |
Mar 12, 2012 | 23.74 | 23.96 | 23.25 | 23.30 | 154,214 | -0.54(-2.27%) |
Mar 09, 2012 | 23.48 | 24.08 | 23.00 | 23.84 | 148,018 | +0.09(+0.38%) |
Mar 08, 2012 | 24.11 | 24.34 | 23.55 | 23.75 | 154,622 | -0.16(-0.67%) |
Mar 07, 2012 | 24.41 | 24.42 | 23.58 | 23.91 | 124,855 | +0.49(+2.09%) |
Mar 06, 2012 | 23.78 | 24.15 | 23.31 | 23.42 | 128,703 | -0.89(-3.66%) |
Mar 05, 2012 | 24.78 | 24.85 | 23.86 | 24.31 | 122,394 | -0.60(-2.41%) |
Mar 02, 2012 | 25.35 | 26.60 | 24.89 | 24.91 | 281,082 | -0.59(-2.31%) |
Mar 01, 2012 | 24.16 | 25.94 | 24.16 | 25.50 | 206,264 | +1.05(+4.29%) |
Feb 29, 2012 | 25.98 | 25.98 | 24.45 | 24.45 | 187,171 | -1.40(-5.42%) |
Feb 28, 2012 | 25.93 | 26.01 | 25.60 | 25.85 | 111,987 | +0.04(+0.15%) |
Feb 27, 2012 | 25.91 | 26.05 | 25.58 | 25.81 | 68,118 | -0.20(-0.77%) |
Feb 24, 2012 | 26.66 | 26.66 | 26.01 | 26.01 | 78,238 | -0.63(-2.36%) |
Feb 23, 2012 | 26.30 | 26.73 | 26.10 | 26.64 | 114,288 | +0.48(+1.83%) |
Feb 22, 2012 | 25.61 | 26.44 | 25.60 | 26.16 | 99,391 | +0.41(+1.59%) |
Feb 21, 2012 | 25.64 | 26.30 | 25.64 | 25.75 | 156,122 | +0.26(+1.02%) |
Feb 17, 2012 | 25.99 | 26.00 | 25.01 | 25.49 | 95,208 | -0.34(-1.32%) |
Feb 16, 2012 | 24.77 | 25.91 | 24.51 | 25.83 | 100,372 | +1.01(+4.07%) |
Feb 15, 2012 | 24.90 | 25.34 | 24.65 | 24.82 | 135,193 | +0.15(+0.61%) |
Feb 14, 2012 | 26.20 | 26.23 | 24.50 | 24.67 | 237,021 | -1.57(-5.98%) |
Feb 13, 2012 | 26.25 | 26.50 | 26.13 | 26.24 | 61,555 | +0.27(+1.04%) |
Feb 10, 2012 | 25.84 | 26.13 | 25.26 | 25.97 | 154,922 | -0.23(-0.88%) |
Feb 09, 2012 | 26.66 | 26.92 | 26.09 | 26.20 | 68,746 | -0.37(-1.39%) |
Feb 08, 2012 | 26.84 | 27.15 | 26.46 | 26.57 | 87,347 | -0.34(-1.26%) |
Feb 07, 2012 | 27.03 | 27.40 | 26.50 | 26.91 | 126,097 | -0.21(-0.77%) |
Feb 06, 2012 | 27.45 | 27.45 | 27.04 | 27.12 | 78,687 | -0.34(-1.24%) |
Feb 03, 2012 | 27.53 | 27.74 | 27.10 | 27.46 | 179,960 | +0.30(+1.10%) |
Feb 02, 2012 | 26.99 | 27.41 | 26.88 | 27.16 | 148,953 | +0.23(+0.85%) |
Feb 01, 2012 | 26.50 | 27.00 | 26.20 | 26.93 | 141,685 | +0.60(+2.28%) |
Jan 31, 2012 | 26.64 | 27.17 | 26.02 | 26.33 | 136,705 | -0.27(-1.02%) |
Jan 30, 2012 | 25.21 | 26.90 | 25.21 | 26.60 | 175,226 | +0.34(+1.29%) |
Jan 27, 2012 | 25.95 | 26.43 | 25.81 | 26.26 | 131,404 | +0.15(+0.57%) |
Jan 26, 2012 | 25.98 | 26.45 | 25.78 | 26.11 | 211,232 | +0.45(+1.75%) |
Jan 25, 2012 | 24.38 | 25.71 | 24.05 | 25.66 | 208,366 | +1.17(+4.78%) |
Jan 24, 2012 | 24.17 | 24.49 | 24.01 | 24.49 | 107,923 | +0.14(+0.57%) |
Jan 23, 2012 | 24.60 | 24.78 | 24.15 | 24.35 | 91,536 | -0.04(-0.16%) |
Jan 20, 2012 | 23.57 | 24.53 | 23.57 | 24.39 | 142,730 | +0.87(+3.70%) |
Jan 19, 2012 | 24.40 | 24.40 | 23.32 | 23.52 | 138,337 | -0.92(-3.76%) |
Jan 18, 2012 | 23.61 | 24.45 | 23.25 | 24.44 | 149,705 | +0.82(+3.47%) |
Jan 17, 2012 | 24.96 | 24.96 | 23.33 | 23.62 | 185,002 | -0.63(-2.60%) |
Jan 13, 2012 | 24.40 | 24.85 | 24.02 | 24.25 | 124,096 | -0.54(-2.18%) |
Jan 12, 2012 | 24.95 | 24.99 | 24.43 | 24.79 | 124,531 | -0.03(-0.12%) |
Jan 11, 2012 | 24.85 | 25.02 | 24.42 | 24.82 | 121,618 | +0.04(+0.16%) |
Jan 10, 2012 | 24.58 | 24.82 | 24.51 | 24.78 | 198,899 | +0.68(+2.82%) |
Jan 09, 2012 | 24.28 | 24.55 | 23.76 | 24.10 | 108,603 | -0.12(-0.50%) |
Jan 06, 2012 | 23.61 | 24.73 | 23.61 | 24.22 | 128,209 | -0.26(-1.06%) |
Jan 05, 2012 | 23.22 | 24.50 | 22.95 | 24.48 | 158,939 | +0.96(+4.08%) |
Jan 04, 2012 | 22.54 | 23.74 | 22.39 | 23.52 | 218,669 | +2.27(+10.68%) |
Dec 30, 2011 | 21.24 | 21.63 | 21.09 | 21.25 | 126,689 | +0.09(+0.43%) |
Dec 29, 2011 | 20.87 | 21.29 | 20.46 | 21.16 | 161,344 | +0.19(+0.91%) |
Dec 28, 2011 | 22.25 | 22.45 | 20.89 | 20.97 | 126,637 | -1.28(-5.75%) |
Dec 27, 2011 | 21.55 | 22.35 | 21.21 | 22.25 | 118,455 | +0.47(+2.16%) |
Dec 23, 2011 | 21.61 | 21.93 | 21.51 | 21.78 | 64,474 | -0.47(-2.11%) |
Dec 21, 2011 | 22.50 | 22.53 | 21.82 | 22.25 | 159,364 | -0.10(-0.45%) |
Dec 20, 2011 | 21.61 | 22.35 | 21.39 | 22.35 | 353,410 | +1.07(+5.03%) |
Dec 19, 2011 | 22.16 | 22.25 | 21.18 | 21.28 | 215,415 | -0.46(-2.12%) |
Dec 16, 2011 | 22.48 | 22.79 | 21.74 | 21.74 | 409,061 | -0.35(-1.58%) |
Dec 15, 2011 | 21.39 | 22.52 | 21.39 | 22.09 | 284,096 | +0.51(+2.36%) |
Dec 14, 2011 | 20.75 | 21.59 | 20.07 | 21.58 | 618,452 | +0.19(+0.89%) |
Dec 13, 2011 | 21.50 | 21.73 | 20.63 | 21.39 | 405,384 | +0.07(+0.33%) |
Dec 12, 2011 | 20.37 | 21.50 | 19.96 | 21.32 | 328,927 | +0.47(+2.25%) |
Dec 09, 2011 | 19.39 | 20.91 | 19.39 | 20.85 | 527,563 | +1.34(+6.87%) |
Dec 08, 2011 | 19.57 | 20.06 | 19.35 | 19.51 | 345,728 | -0.31(-1.56%) |
Dec 07, 2011 | 20.25 | 20.35 | 19.54 | 19.82 | 236,779 | -0.42(-2.08%) |
Dec 06, 2011 | 19.63 | 20.35 | 19.20 | 20.24 | 301,101 | +0.39(+1.96%) |
Dec 05, 2011 | 20.55 | 20.57 | 19.69 | 19.85 | 254,240 | -0.37(-1.83%) |
Dec 02, 2011 | 21.28 | 21.28 | 20.06 | 20.22 | 283,253 | -0.56(-2.69%) |
Dec 01, 2011 | 20.45 | 21.18 | 20.30 | 20.78 | 342,460 | +0.62(+3.08%) |
Nov 30, 2011 | 19.36 | 20.16 | 19.36 | 20.16 | 428,055 | +1.31(+6.95%) |
Nov 29, 2011 | 19.20 | 19.37 | 18.63 | 18.85 | 234,037 | -0.28(-1.46%) |
Nov 28, 2011 | 18.63 | 19.44 | 18.58 | 19.13 | 355,486 | +0.94(+5.17%) |
Nov 25, 2011 | 18.28 | 19.22 | 18.01 | 18.19 | 131,767 | +0.17(+0.94%) |
Nov 23, 2011 | 18.51 | 18.90 | 18.01 | 18.02 | 223,392 | -0.78(-4.15%) |
Nov 22, 2011 | 19.24 | 19.65 | 18.80 | 18.80 | 224,219 | -0.13(-0.69%) |
Nov 21, 2011 | 19.85 | 19.85 | 18.02 | 18.93 | 485,768 | -1.08(-5.40%) |
Nov 18, 2011 | 20.77 | 20.77 | 19.90 | 20.01 | 287,955 | -0.36(-1.77%) |
Nov 17, 2011 | 20.79 | 20.91 | 20.12 | 20.37 | 217,122 | -0.56(-2.68%) |
Nov 16, 2011 | 21.51 | 22.25 | 20.86 | 20.93 | 268,572 | -0.55(-2.56%) |
Nov 15, 2011 | 21.35 | 21.65 | 20.97 | 21.48 | 227,093 | +0.00(+0.00%) |
Nov 14, 2011 | 21.82 | 22.13 | 21.15 | 21.48 | 250,053 | -0.77(-3.46%) |
Nov 11, 2011 | 22.70 | 23.14 | 22.06 | 22.25 | 318,781 | -0.25(-1.11%) |
Nov 10, 2011 | 24.10 | 24.10 | 22.45 | 22.50 | 158,791 | -0.79(-3.39%) |
Nov 09, 2011 | 23.69 | 24.13 | 23.26 | 23.29 | 170,919 | -0.69(-2.88%) |
Nov 08, 2011 | 23.89 | 24.19 | 23.60 | 23.98 | 122,653 | +0.18(+0.76%) |
Nov 07, 2011 | 23.24 | 23.89 | 23.24 | 23.80 | 107,831 | +0.25(+1.06%) |
Nov 04, 2011 | 23.50 | 23.96 | 23.02 | 23.55 | 165,037 | -0.20(-0.84%) |
Nov 03, 2011 | 23.17 | 23.85 | 22.55 | 23.75 | 186,039 | +0.72(+3.13%) |
Nov 02, 2011 | 22.70 | 23.20 | 22.36 | 23.03 | 114,360 | +0.83(+3.74%) |
Nov 01, 2011 | 21.60 | 22.93 | 20.79 | 22.20 | 230,552 | -0.30(-1.33%) |
Oct 31, 2011 | 23.15 | 23.59 | 22.35 | 22.50 | 162,431 | -0.95(-4.05%) |
Oct 28, 2011 | 21.98 | 23.90 | 21.66 | 23.45 | 317,711 | +0.95(+4.22%) |
Oct 27, 2011 | 20.43 | 22.50 | 20.10 | 22.50 | 467,814 | +2.47(+12.33%) |
Oct 26, 2011 | 19.98 | 20.29 | 19.61 | 20.03 | 226,315 | +0.10(+0.50%) |
Oct 25, 2011 | 20.10 | 20.36 | 19.82 | 19.93 | 255,795 | -0.27(-1.34%) |
Oct 24, 2011 | 19.97 | 20.39 | 19.97 | 20.20 | 250,579 | +0.23(+1.15%) |
Oct 21, 2011 | 20.37 | 20.71 | 19.83 | 19.97 | 199,257 | +0.06(+0.30%) |
Oct 20, 2011 | 19.90 | 20.42 | 19.29 | 19.91 | 188,827 | -0.01(-0.05%) |
Oct 19, 2011 | 20.99 | 20.99 | 19.75 | 19.92 | 291,330 | -0.79(-3.81%) |
Oct 18, 2011 | 20.78 | 21.00 | 19.80 | 20.71 | 214,484 | -0.51(-2.40%) |
Oct 17, 2011 | 21.00 | 21.50 | 20.25 | 21.22 | 227,894 | +0.38(+1.82%) |
Oct 14, 2011 | 20.53 | 20.84 | 19.95 | 20.84 | 197,222 | +0.40(+1.96%) |
Oct 13, 2011 | 21.13 | 21.13 | 19.59 | 20.44 | 218,767 | -0.81(-3.81%) |
Oct 12, 2011 | 20.75 | 21.33 | 20.67 | 21.25 | 196,857 | +0.82(+4.01%) |
Oct 11, 2011 | 19.22 | 20.80 | 18.75 | 20.43 | 324,715 | +1.05(+5.42%) |
Oct 10, 2011 | 18.55 | 19.88 | 18.34 | 19.38 | 300,096 | +1.15(+6.31%) |
Oct 07, 2011 | 19.54 | 19.54 | 17.69 | 18.23 | 281,120 | -1.02(-5.30%) |
Oct 06, 2011 | 18.99 | 19.45 | 18.80 | 19.25 | 276,198 | +0.62(+3.33%) |
Oct 05, 2011 | 17.40 | 18.84 | 17.40 | 18.63 | 220,982 | +1.34(+7.75%) |
Oct 04, 2011 | 16.68 | 17.47 | 15.06 | 17.29 | 785,756 | +0.49(+2.92%) |
Oct 03, 2011 | 17.34 | 17.66 | 16.65 | 16.80 | 426,643 | +0.15(+0.90%) |
Sep 30, 2011 | 17.76 | 18.40 | 16.65 | 16.65 | 391,820 | -1.50(-8.26%) |
Sep 29, 2011 | 19.00 | 19.32 | 17.75 | 18.15 | 239,282 | -0.56(-2.99%) |
Sep 28, 2011 | 19.65 | 19.80 | 18.64 | 18.71 | 234,882 | -0.89(-4.54%) |
Sep 27, 2011 | 19.59 | 20.67 | 18.76 | 19.60 | 475,929 | +0.85(+4.53%) |
Sep 26, 2011 | 18.50 | 19.01 | 17.66 | 18.75 | 501,791 | +0.28(+1.52%) |
Sep 23, 2011 | 19.30 | 19.99 | 17.76 | 18.47 | 641,353 | -1.39(-7.00%) |
Sep 22, 2011 | 20.72 | 21.00 | 19.11 | 19.86 | 668,589 | -1.74(-8.06%) |
Sep 21, 2011 | 22.20 | 22.50 | 21.50 | 21.60 | 287,199 | -0.63(-2.83%) |
Sep 20, 2011 | 23.42 | 23.42 | 22.13 | 22.23 | 278,395 | -0.22(-0.98%) |
Sep 19, 2011 | 22.90 | 23.10 | 22.19 | 22.45 | 323,857 | -0.15(-0.66%) |
Sep 16, 2011 | 22.25 | 23.00 | 22.10 | 22.60 | 504,823 | +0.75(+3.43%) |
Sep 15, 2011 | 21.49 | 22.25 | 20.68 | 21.85 | 400,808 | +0.38(+1.77%) |
Sep 14, 2011 | 21.45 | 21.60 | 21.09 | 21.47 | 178,066 | +0.04(+0.19%) |
Sep 13, 2011 | 21.21 | 21.75 | 21.00 | 21.43 | 168,970 | +0.31(+1.47%) |
Sep 12, 2011 | 21.44 | 21.85 | 20.81 | 21.12 | 252,640 | -0.44(-2.04%) |
Sep 09, 2011 | 22.02 | 22.09 | 21.28 | 21.56 | 276,044 | -0.47(-2.13%) |
Sep 08, 2011 | 22.99 | 22.99 | 22.00 | 22.03 | 234,309 | -0.52(-2.31%) |
Sep 07, 2011 | 22.06 | 22.57 | 21.86 | 22.55 | 198,635 | +0.09(+0.40%) |
Sep 06, 2011 | 23.20 | 23.20 | 21.95 | 22.46 | 323,053 | +0.10(+0.45%) |
Sep 02, 2011 | 23.03 | 23.38 | 22.25 | 22.36 | 446,811 | -0.55(-2.40%) |
Sep 01, 2011 | 23.60 | 23.71 | 22.82 | 22.91 | 245,316 | -0.66(-2.80%) |
Aug 31, 2011 | 23.76 | 24.44 | 22.93 | 23.57 | 295,259 | -0.59(-2.44%) |
Aug 30, 2011 | 23.85 | 24.38 | 23.31 | 24.16 | 365,720 | +0.89(+3.82%) |
Aug 29, 2011 | 22.31 | 23.35 | 22.05 | 23.27 | 369,742 | +1.27(+5.77%) |
Aug 26, 2011 | 21.96 | 22.45 | 21.00 | 22.00 | 539,617 | +0.04(+0.18%) |
Aug 25, 2011 | 22.30 | 22.80 | 21.56 | 21.96 | 507,574 | -0.34(-1.52%) |
Aug 24, 2011 | 23.93 | 23.93 | 21.89 | 22.30 | 797,717 | -2.12(-8.68%) |
Aug 23, 2011 | 23.01 | 24.59 | 22.30 | 24.42 | 997,831 | +0.10(+0.41%) |
Aug 22, 2011 | 25.05 | 25.28 | 24.11 | 24.32 | 482,086 | -0.67(-2.68%) |
Aug 19, 2011 | 25.35 | 25.62 | 24.91 | 24.99 | 250,657 | -0.21(-0.83%) |
Aug 18, 2011 | 25.98 | 25.99 | 25.00 | 25.20 | 284,244 | -0.52(-2.02%) |
Aug 17, 2011 | 25.81 | 26.01 | 25.10 | 25.72 | 189,840 | -0.13(-0.50%) |
Aug 16, 2011 | 26.43 | 26.99 | 25.85 | 25.85 | 219,914 | -0.70(-2.64%) |
Aug 15, 2011 | 25.97 | 26.65 | 25.58 | 26.55 | 215,027 | +0.33(+1.26%) |
Aug 12, 2011 | 26.52 | 26.52 | 25.35 | 26.22 | 244,775 | -0.77(-2.85%) |
Aug 11, 2011 | 26.99 | 27.20 | 25.41 | 26.99 | 362,479 | +0.09(+0.33%) |
Aug 10, 2011 | 25.43 | 27.98 | 25.00 | 26.90 | 811,730 | +0.90(+3.46%) |
Aug 09, 2011 | 24.28 | 26.00 | 23.85 | 26.00 | 489,508 | +2.63(+11.25%) |
Aug 08, 2011 | 25.48 | 26.28 | 23.37 | 23.37 | 418,167 | -0.95(-3.91%) |
Aug 05, 2011 | 24.82 | 25.65 | 24.00 | 24.32 | 400,224 | -0.48(-1.94%) |
Aug 04, 2011 | 27.63 | 28.45 | 24.80 | 24.80 | 526,108 | -2.09(-7.77%) |
Aug 03, 2011 | 26.87 | 27.48 | 26.51 | 26.89 | 289,696 | +0.40(+1.51%) |
Aug 02, 2011 | 26.58 | 26.74 | 25.69 | 26.49 | 257,180 | +1.03(+4.05%) |
Aug 01, 2011 | 24.82 | 26.06 | 24.69 | 25.46 | 217,587 | +0.64(+2.58%) |
Jul 29, 2011 | 25.94 | 25.94 | 24.03 | 24.82 | 265,971 | -0.25(-1.00%) |
Jul 28, 2011 | 24.95 | 25.44 | 24.35 | 25.07 | 151,629 | -0.01(-0.04%) |
Jul 27, 2011 | 26.89 | 27.05 | 24.76 | 25.08 | 460,882 | -1.77(-6.59%) |
Jul 26, 2011 | 27.26 | 27.50 | 26.76 | 26.85 | 179,465 | -0.55(-2.01%) |
Jul 25, 2011 | 27.97 | 28.11 | 27.40 | 27.40 | 270,063 | -0.11(-0.40%) |
Jul 22, 2011 | 27.26 | 27.80 | 27.26 | 27.51 | 157,277 | +0.22(+0.81%) |
Jul 21, 2011 | 26.89 | 27.30 | 26.50 | 27.29 | 261,744 | +0.48(+1.79%) |
Jul 20, 2011 | 26.77 | 27.32 | 26.08 | 26.81 | 237,821 | -0.07(-0.26%) |
Jul 19, 2011 | 26.59 | 26.88 | 25.62 | 26.88 | 430,779 | +0.92(+3.54%) |
Jul 18, 2011 | 25.21 | 26.70 | 25.21 | 25.96 | 493,185 | +0.86(+3.43%) |
Jul 15, 2011 | 24.51 | 25.47 | 24.49 | 25.10 | 339,181 | +0.61(+2.49%) |
Jul 14, 2011 | 25.37 | 25.49 | 23.41 | 24.49 | 550,887 | -0.82(-3.24%) |
Jul 13, 2011 | 23.49 | 25.31 | 23.26 | 25.31 | 619,787 | +2.28(+9.90%) |
Jul 12, 2011 | 22.63 | 23.31 | 22.55 | 23.03 | 233,198 | +0.37(+1.63%) |
Jul 11, 2011 | 23.10 | 23.47 | 22.60 | 22.66 | 189,153 | -0.32(-1.39%) |
Jul 08, 2011 | 23.03 | 23.44 | 22.50 | 22.98 | 246,168 | -0.09(-0.39%) |
Jul 07, 2011 | 22.83 | 24.20 | 22.83 | 23.07 | 462,814 | +0.37(+1.63%) |
Jul 06, 2011 | 22.94 | 23.50 | 22.30 | 22.70 | 721,571 | +0.07(+0.31%) |
Jul 05, 2011 | 21.50 | 23.65 | 20.55 | 22.63 | 2,673,245 | -1.47(-6.10%) |
Jul 01, 2011 | 24.60 | 24.70 | 23.79 | 24.10 | 391,815 | -0.83(-3.33%) |
Jun 30, 2011 | 24.74 | 25.10 | 24.10 | 24.93 | 296,402 | +0.37(+1.51%) |
Jun 29, 2011 | 25.27 | 25.80 | 24.35 | 24.56 | 268,248 | -0.21(-0.85%) |
Jun 28, 2011 | 24.00 | 24.88 | 23.76 | 24.77 | 212,161 | +0.87(+3.64%) |
Jun 27, 2011 | 25.00 | 25.00 | 23.00 | 23.90 | 460,785 | -0.91(-3.67%) |
Jun 24, 2011 | 26.60 | 26.60 | 24.09 | 24.81 | 3,302,636 | -1.47(-5.59%) |
Jun 23, 2011 | 26.38 | 26.92 | 25.27 | 26.28 | 425,184 | -0.77(-2.85%) |
Jun 22, 2011 | 27.66 | 28.74 | 26.74 | 27.05 | 657,371 | -0.64(-2.31%) |
Jun 21, 2011 | 25.09 | 27.75 | 24.41 | 27.69 | 598,709 | +3.39(+13.95%) |
Jun 20, 2011 | 24.57 | 24.84 | 23.97 | 24.30 | 575,219 | +2.20(+9.95%) |
Jun 17, 2011 | 23.00 | 23.00 | 21.77 | 22.10 | 410,145 | -0.78(-3.41%) |
Jun 16, 2011 | 23.00 | 23.74 | 22.39 | 22.88 | 392,082 | -0.08(-0.35%) |
Jun 15, 2011 | 23.04 | 23.10 | 22.50 | 22.96 | 262,422 | -0.29(-1.25%) |
Jun 14, 2011 | 23.10 | 23.39 | 22.23 | 23.25 | 249,897 | +1.04(+4.68%) |
Jun 13, 2011 | 24.20 | 24.51 | 21.76 | 22.21 | 737,059 | -1.85(-7.69%) |
Jun 10, 2011 | 24.52 | 24.64 | 23.76 | 24.06 | 426,122 | -0.26(-1.07%) |
Jun 09, 2011 | 24.00 | 24.74 | 23.82 | 24.32 | 536,646 | +0.58(+2.44%) |
Jun 08, 2011 | 26.38 | 26.39 | 23.68 | 23.74 | 757,285 | -2.65(-10.04%) |
Jun 07, 2011 | 27.24 | 27.25 | 26.30 | 26.39 | 172,955 | -0.72(-2.66%) |
Jun 06, 2011 | 27.25 | 28.17 | 26.81 | 27.11 | 425,547 | +0.07(+0.26%) |