Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.08 | 20.09 | 18.83 | 19.11 | 815,084 | -0.84(-4.21%) |
May 30, 2012 | 20.74 | 20.78 | 19.79 | 19.95 | 318,047 | -1.07(-5.09%) |
May 29, 2012 | 20.66 | 21.17 | 20.66 | 21.02 | 320,096 | +0.64(+3.14%) |
May 25, 2012 | 20.16 | 20.41 | 20.09 | 20.38 | 303,888 | +0.21(+1.04%) |
May 24, 2012 | 20.13 | 20.34 | 19.80 | 20.17 | 346,814 | +0.09(+0.45%) |
May 23, 2012 | 19.99 | 20.35 | 19.57 | 20.08 | 551,174 | -0.28(-1.38%) |
May 22, 2012 | 20.25 | 20.77 | 20.06 | 20.36 | 561,600 | +0.22(+1.09%) |
May 21, 2012 | 19.72 | 20.30 | 19.55 | 20.14 | 554,084 | +0.55(+2.81%) |
May 18, 2012 | 20.28 | 20.47 | 19.49 | 19.59 | 435,606 | -0.55(-2.73%) |
May 17, 2012 | 21.43 | 21.43 | 20.14 | 20.14 | 516,306 | -1.18(-5.53%) |
May 16, 2012 | 22.25 | 22.25 | 20.99 | 21.32 | 507,033 | -0.91(-4.09%) |
May 15, 2012 | 22.51 | 22.81 | 22.15 | 22.23 | 238,866 | -0.30(-1.33%) |
May 14, 2012 | 22.60 | 22.74 | 22.49 | 22.53 | 157,827 | -0.43(-1.87%) |
May 11, 2012 | 22.78 | 23.01 | 22.62 | 22.96 | 226,403 | -0.14(-0.61%) |
May 10, 2012 | 23.24 | 23.54 | 22.88 | 23.10 | 218,026 | +0.17(+0.74%) |
May 09, 2012 | 22.33 | 23.20 | 22.21 | 22.93 | 576,339 | +0.17(+0.75%) |
May 08, 2012 | 22.68 | 22.85 | 22.32 | 22.76 | 340,889 | -0.16(-0.70%) |
May 07, 2012 | 22.51 | 23.05 | 22.51 | 22.92 | 459,308 | +0.21(+0.92%) |
May 04, 2012 | 22.88 | 23.16 | 22.53 | 22.71 | 659,741 | -0.46(-1.99%) |
May 03, 2012 | 23.90 | 24.00 | 23.00 | 23.17 | 569,515 | -0.77(-3.22%) |
May 02, 2012 | 24.82 | 24.86 | 23.41 | 23.94 | 544,145 | -1.20(-4.77%) |
May 01, 2012 | 24.91 | 26.61 | 24.73 | 25.14 | 811,280 | -0.86(-3.31%) |
Apr 30, 2012 | 26.34 | 26.43 | 25.50 | 26.00 | 383,789 | -0.48(-1.81%) |
Apr 27, 2012 | 26.27 | 26.65 | 25.85 | 26.48 | 378,588 | +0.37(+1.42%) |
Apr 26, 2012 | 26.16 | 26.18 | 25.85 | 26.11 | 166,513 | -0.18(-0.68%) |
Apr 25, 2012 | 26.07 | 26.91 | 25.66 | 26.29 | 255,284 | +0.79(+3.10%) |
Apr 24, 2012 | 25.36 | 25.62 | 25.10 | 25.50 | 175,687 | +0.25(+0.99%) |
Apr 23, 2012 | 25.59 | 25.59 | 24.93 | 25.25 | 143,944 | -0.81(-3.11%) |
Apr 20, 2012 | 26.48 | 26.61 | 25.99 | 26.06 | 194,773 | -0.09(-0.34%) |
Apr 19, 2012 | 26.33 | 26.67 | 25.85 | 26.15 | 244,240 | -0.10(-0.38%) |
Apr 18, 2012 | 27.06 | 27.17 | 26.12 | 26.25 | 173,112 | -1.03(-3.78%) |
Apr 17, 2012 | 26.81 | 27.75 | 26.80 | 27.28 | 193,865 | +0.76(+2.87%) |
Apr 16, 2012 | 26.63 | 26.79 | 26.16 | 26.52 | 185,123 | +0.17(+0.65%) |
Apr 13, 2012 | 27.19 | 27.19 | 26.29 | 26.35 | 203,555 | -1.02(-3.73%) |
Apr 12, 2012 | 26.75 | 27.62 | 26.64 | 27.37 | 283,584 | +0.72(+2.70%) |
Apr 11, 2012 | 26.28 | 26.96 | 26.12 | 26.65 | 248,760 | +0.78(+3.02%) |
Apr 10, 2012 | 26.54 | 26.91 | 25.80 | 25.87 | 473,199 | -0.77(-2.89%) |
Apr 09, 2012 | 26.02 | 26.78 | 26.01 | 26.64 | 373,230 | -0.07(-0.26%) |
Apr 05, 2012 | 26.71 | 27.11 | 26.51 | 26.71 | 237,766 | -0.14(-0.52%) |
Apr 04, 2012 | 26.90 | 26.99 | 26.38 | 26.85 | 305,066 | -0.53(-1.94%) |
Apr 03, 2012 | 28.11 | 28.34 | 27.29 | 27.38 | 225,161 | -0.78(-2.77%) |
Apr 02, 2012 | 26.50 | 28.59 | 26.31 | 28.16 | 645,635 | +1.59(+5.98%) |
Mar 30, 2012 | 26.40 | 26.76 | 26.27 | 26.57 | 379,713 | +0.43(+1.64%) |
Mar 29, 2012 | 25.69 | 26.19 | 25.28 | 26.14 | 386,395 | +0.27(+1.04%) |
Mar 28, 2012 | 26.84 | 26.95 | 25.68 | 25.87 | 426,441 | -0.96(-3.58%) |
Mar 27, 2012 | 27.14 | 27.36 | 26.81 | 26.83 | 335,142 | -0.29(-1.07%) |
Mar 26, 2012 | 27.71 | 27.99 | 26.80 | 27.12 | 511,811 | -0.11(-0.40%) |
Mar 23, 2012 | 26.84 | 27.29 | 26.72 | 27.23 | 418,629 | +0.40(+1.49%) |
Mar 22, 2012 | 27.05 | 27.20 | 26.69 | 26.83 | 303,631 | -0.61(-2.22%) |
Mar 21, 2012 | 27.66 | 27.87 | 27.37 | 27.44 | 224,751 | -0.13(-0.47%) |
Mar 20, 2012 | 27.47 | 27.75 | 27.22 | 27.57 | 120,087 | -0.23(-0.83%) |
Mar 19, 2012 | 27.75 | 28.23 | 27.10 | 27.80 | 243,953 | -0.21(-0.75%) |
Mar 16, 2012 | 28.22 | 28.46 | 27.95 | 28.01 | 293,932 | -0.13(-0.46%) |
Mar 15, 2012 | 28.06 | 28.25 | 27.75 | 28.14 | 379,470 | +0.21(+0.75%) |
Mar 14, 2012 | 28.01 | 28.31 | 27.68 | 27.93 | 440,507 | -0.13(-0.46%) |
Mar 13, 2012 | 27.98 | 28.06 | 27.59 | 28.06 | 356,493 | +0.41(+1.48%) |
Mar 12, 2012 | 27.90 | 28.07 | 27.28 | 27.65 | 609,448 | -0.42(-1.50%) |
Mar 09, 2012 | 27.19 | 28.20 | 27.14 | 28.07 | 643,826 | +0.87(+3.20%) |
Mar 08, 2012 | 25.53 | 27.30 | 25.42 | 27.20 | 545,662 | +1.94(+7.68%) |
Mar 07, 2012 | 24.59 | 25.38 | 24.25 | 25.26 | 572,086 | +0.76(+3.10%) |
Mar 06, 2012 | 25.76 | 25.76 | 24.24 | 24.50 | 794,661 | -1.61(-6.17%) |
Mar 05, 2012 | 27.66 | 27.94 | 25.91 | 26.11 | 705,845 | -1.77(-6.35%) |
Mar 02, 2012 | 28.99 | 29.00 | 27.84 | 27.88 | 670,347 | -1.13(-3.90%) |
Mar 01, 2012 | 27.75 | 29.47 | 26.75 | 29.01 | 939,919 | +1.22(+4.39%) |
Feb 29, 2012 | 28.32 | 29.03 | 27.79 | 27.79 | 354,143 | -0.52(-1.84%) |
Feb 28, 2012 | 28.39 | 29.13 | 28.13 | 28.31 | 287,280 | -0.04(-0.14%) |
Feb 27, 2012 | 28.52 | 28.55 | 27.34 | 28.35 | 529,936 | -0.51(-1.77%) |
Feb 24, 2012 | 30.15 | 30.15 | 28.62 | 28.86 | 250,884 | -0.54(-1.84%) |
Feb 23, 2012 | 28.73 | 29.44 | 28.40 | 29.40 | 295,300 | +0.83(+2.91%) |
Feb 22, 2012 | 28.63 | 28.85 | 28.17 | 28.57 | 179,582 | -0.13(-0.45%) |
Feb 21, 2012 | 29.59 | 29.97 | 28.52 | 28.70 | 313,704 | -0.76(-2.58%) |
Feb 17, 2012 | 29.12 | 29.47 | 28.81 | 29.46 | 276,402 | +0.46(+1.59%) |
Feb 16, 2012 | 28.55 | 29.33 | 28.50 | 29.00 | 324,808 | +0.39(+1.36%) |
Feb 15, 2012 | 28.86 | 28.93 | 28.15 | 28.61 | 152,424 | +0.01(+0.03%) |
Feb 14, 2012 | 29.33 | 29.34 | 28.26 | 28.60 | 140,021 | -0.88(-2.99%) |
Feb 13, 2012 | 28.50 | 29.53 | 28.19 | 29.48 | 301,984 | +1.40(+4.99%) |
Feb 10, 2012 | 28.50 | 28.68 | 27.80 | 28.08 | 364,115 | -0.89(-3.07%) |
Feb 09, 2012 | 29.50 | 29.67 | 28.71 | 28.97 | 294,887 | -0.38(-1.29%) |
Feb 08, 2012 | 29.57 | 29.68 | 28.59 | 29.35 | 292,809 | -0.22(-0.74%) |
Feb 07, 2012 | 29.77 | 30.00 | 29.34 | 29.57 | 367,050 | -0.22(-0.74%) |
Feb 06, 2012 | 30.44 | 31.09 | 29.66 | 29.79 | 441,838 | -0.05(-0.17%) |
Feb 03, 2012 | 29.57 | 30.37 | 28.56 | 29.84 | 869,243 | -1.00(-3.24%) |
Feb 02, 2012 | 30.49 | 31.17 | 30.36 | 30.84 | 452,752 | +0.50(+1.65%) |
Feb 01, 2012 | 28.80 | 30.35 | 28.70 | 30.34 | 696,424 | +1.90(+6.68%) |
Jan 31, 2012 | 27.79 | 28.50 | 27.58 | 28.44 | 363,847 | +0.95(+3.46%) |
Jan 30, 2012 | 27.72 | 27.96 | 27.28 | 27.49 | 228,825 | -0.54(-1.93%) |
Jan 27, 2012 | 27.66 | 28.37 | 27.66 | 28.03 | 508,732 | +0.59(+2.15%) |
Jan 26, 2012 | 27.60 | 27.97 | 27.31 | 27.44 | 326,255 | +0.03(+0.11%) |
Jan 25, 2012 | 26.93 | 27.68 | 26.61 | 27.41 | 410,648 | +0.61(+2.28%) |
Jan 24, 2012 | 26.32 | 27.01 | 26.01 | 26.80 | 444,060 | +0.25(+0.94%) |
Jan 23, 2012 | 26.00 | 26.99 | 25.85 | 26.55 | 556,629 | +1.53(+6.12%) |
Jan 20, 2012 | 25.14 | 25.43 | 24.84 | 25.02 | 168,638 | -0.22(-0.87%) |
Jan 19, 2012 | 25.74 | 26.04 | 25.24 | 25.24 | 309,630 | -0.41(-1.60%) |
Jan 18, 2012 | 25.05 | 25.68 | 25.03 | 25.65 | 268,965 | +0.52(+2.07%) |
Jan 17, 2012 | 25.72 | 25.93 | 25.06 | 25.13 | 205,298 | -0.23(-0.91%) |
Jan 13, 2012 | 26.56 | 26.61 | 25.00 | 25.36 | 314,171 | -0.79(-3.02%) |
Jan 12, 2012 | 25.96 | 26.42 | 25.52 | 26.15 | 271,961 | +0.35(+1.36%) |
Jan 11, 2012 | 25.45 | 25.97 | 25.19 | 25.80 | 342,111 | +0.30(+1.18%) |
Jan 10, 2012 | 25.20 | 25.83 | 25.10 | 25.50 | 396,392 | +0.78(+3.16%) |
Jan 09, 2012 | 24.21 | 25.06 | 23.87 | 24.72 | 632,742 | +0.70(+2.91%) |
Jan 06, 2012 | 23.30 | 24.41 | 23.06 | 24.02 | 631,363 | +0.78(+3.36%) |
Jan 05, 2012 | 21.94 | 23.25 | 21.70 | 23.24 | 487,666 | +1.00(+4.50%) |
Jan 04, 2012 | 21.29 | 22.31 | 21.26 | 22.24 | 382,385 | +1.94(+9.56%) |
Dec 30, 2011 | 20.42 | 20.83 | 20.18 | 20.30 | 355,194 | -0.53(-2.54%) |
Dec 29, 2011 | 20.50 | 20.91 | 20.26 | 20.83 | 118,074 | +0.35(+1.71%) |
Dec 28, 2011 | 21.57 | 21.65 | 20.42 | 20.48 | 190,821 | -1.12(-5.19%) |
Dec 27, 2011 | 21.45 | 21.75 | 21.25 | 21.60 | 175,742 | -0.07(-0.32%) |
Dec 23, 2011 | 21.68 | 21.73 | 21.46 | 21.67 | 131,977 | +0.49(+2.31%) |
Dec 21, 2011 | 21.25 | 21.31 | 20.46 | 21.18 | 383,558 | -0.19(-0.89%) |
Dec 20, 2011 | 20.35 | 21.38 | 20.10 | 21.37 | 538,292 | +1.61(+8.15%) |
Dec 19, 2011 | 19.42 | 19.93 | 19.17 | 19.76 | 628,104 | +0.59(+3.08%) |
Dec 16, 2011 | 18.61 | 19.27 | 18.60 | 19.17 | 419,153 | +0.72(+3.90%) |
Dec 15, 2011 | 18.79 | 18.93 | 18.01 | 18.45 | 653,428 | +0.00(+0.00%) |
Dec 14, 2011 | 19.00 | 19.00 | 18.43 | 18.45 | 520,932 | -0.79(-4.11%) |
Dec 13, 2011 | 20.10 | 20.36 | 19.08 | 19.24 | 425,895 | -0.70(-3.51%) |
Dec 12, 2011 | 20.72 | 20.72 | 19.79 | 19.94 | 405,973 | -1.14(-5.41%) |
Dec 09, 2011 | 20.14 | 21.16 | 19.88 | 21.08 | 460,173 | +1.08(+5.40%) |
Dec 08, 2011 | 20.78 | 21.03 | 19.89 | 20.00 | 326,512 | -1.02(-4.85%) |
Dec 07, 2011 | 20.69 | 21.10 | 20.19 | 21.02 | 261,785 | +0.14(+0.67%) |
Dec 06, 2011 | 21.16 | 21.22 | 20.59 | 20.88 | 220,797 | -0.35(-1.65%) |
Dec 05, 2011 | 21.35 | 21.77 | 20.90 | 21.23 | 340,815 | +0.35(+1.68%) |
Dec 02, 2011 | 21.26 | 21.61 | 20.75 | 20.88 | 279,274 | -0.01(-0.05%) |
Dec 01, 2011 | 20.87 | 21.68 | 20.53 | 20.89 | 446,169 | -0.13(-0.62%) |
Nov 30, 2011 | 19.66 | 21.04 | 19.52 | 21.02 | 588,682 | +2.04(+10.75%) |
Nov 29, 2011 | 18.76 | 19.09 | 18.74 | 18.98 | 230,847 | +0.26(+1.39%) |
Nov 28, 2011 | 18.75 | 19.00 | 18.45 | 18.72 | 362,865 | +0.83(+4.64%) |
Nov 25, 2011 | 17.65 | 18.02 | 17.51 | 17.89 | 103,608 | +0.10(+0.56%) |
Nov 23, 2011 | 18.33 | 18.62 | 17.74 | 17.79 | 334,946 | -0.81(-4.35%) |
Nov 22, 2011 | 19.16 | 19.29 | 18.57 | 18.60 | 329,193 | -0.56(-2.92%) |
Nov 21, 2011 | 19.00 | 19.42 | 19.00 | 19.16 | 314,476 | -0.47(-2.39%) |
Nov 18, 2011 | 19.03 | 19.77 | 18.98 | 19.63 | 330,430 | +0.64(+3.37%) |
Nov 17, 2011 | 19.45 | 20.04 | 18.82 | 18.99 | 406,163 | -0.66(-3.36%) |
Nov 16, 2011 | 19.05 | 19.93 | 19.00 | 19.65 | 315,210 | +0.15(+0.77%) |
Nov 15, 2011 | 19.99 | 20.25 | 19.18 | 19.50 | 654,107 | -0.70(-3.47%) |
Nov 14, 2011 | 20.54 | 20.75 | 20.00 | 20.20 | 362,161 | -0.46(-2.23%) |
Nov 11, 2011 | 19.75 | 20.94 | 19.73 | 20.66 | 522,279 | +1.04(+5.30%) |
Nov 10, 2011 | 19.21 | 19.79 | 18.83 | 19.62 | 253,506 | +0.81(+4.31%) |
Nov 09, 2011 | 19.55 | 19.89 | 18.78 | 18.81 | 442,621 | -1.42(-7.02%) |
Nov 08, 2011 | 20.27 | 20.30 | 19.64 | 20.23 | 269,079 | +0.22(+1.10%) |
Nov 07, 2011 | 19.86 | 20.09 | 19.35 | 20.01 | 261,121 | +0.12(+0.60%) |
Nov 04, 2011 | 19.69 | 20.10 | 19.23 | 19.89 | 358,175 | +0.07(+0.35%) |
Nov 03, 2011 | 18.15 | 20.11 | 17.94 | 19.82 | 861,658 | +1.86(+10.36%) |
Nov 02, 2011 | 18.09 | 18.49 | 17.40 | 17.96 | 739,172 | +0.44(+2.51%) |
Nov 01, 2011 | 19.40 | 19.42 | 17.43 | 17.52 | 1,632,005 | -2.16(-10.98%) |
Oct 31, 2011 | 20.19 | 20.28 | 19.37 | 19.68 | 863,842 | -0.71(-3.48%) |
Oct 28, 2011 | 19.88 | 20.78 | 19.54 | 20.39 | 578,227 | +0.51(+2.57%) |
Oct 27, 2011 | 18.81 | 20.05 | 18.47 | 19.88 | 1,109,130 | +1.94(+10.81%) |
Oct 26, 2011 | 17.82 | 18.14 | 17.41 | 17.94 | 500,993 | +0.45(+2.57%) |
Oct 25, 2011 | 17.86 | 18.17 | 17.45 | 17.49 | 490,374 | -0.51(-2.83%) |
Oct 24, 2011 | 17.96 | 18.18 | 17.48 | 18.00 | 844,992 | +0.12(+0.67%) |
Oct 21, 2011 | 18.43 | 18.43 | 17.25 | 17.88 | 550,982 | -0.17(-0.94%) |
Oct 20, 2011 | 17.60 | 18.15 | 17.50 | 18.05 | 335,582 | +0.38(+2.15%) |
Oct 19, 2011 | 18.69 | 18.89 | 17.57 | 17.67 | 308,289 | -1.22(-6.46%) |
Oct 18, 2011 | 18.52 | 19.01 | 17.90 | 18.89 | 331,480 | +0.48(+2.61%) |
Oct 17, 2011 | 19.24 | 19.27 | 18.33 | 18.41 | 357,064 | -1.01(-5.20%) |
Oct 14, 2011 | 19.22 | 19.53 | 18.72 | 19.42 | 586,844 | +0.47(+2.48%) |
Oct 13, 2011 | 19.03 | 19.20 | 18.42 | 18.95 | 335,824 | -0.27(-1.40%) |
Oct 12, 2011 | 19.02 | 19.38 | 19.00 | 19.22 | 487,506 | +0.40(+2.13%) |
Oct 11, 2011 | 19.05 | 19.20 | 18.59 | 18.82 | 468,817 | -0.44(-2.28%) |
Oct 10, 2011 | 19.02 | 19.31 | 18.67 | 19.26 | 475,492 | +0.83(+4.50%) |
Oct 07, 2011 | 18.37 | 18.91 | 18.17 | 18.43 | 724,732 | +0.09(+0.49%) |
Oct 06, 2011 | 18.17 | 18.66 | 18.00 | 18.34 | 808,819 | +1.75(+10.55%) |
Oct 05, 2011 | 15.21 | 16.72 | 15.09 | 16.59 | 566,925 | +0.91(+5.80%) |
Oct 04, 2011 | 14.55 | 15.72 | 14.37 | 15.68 | 863,409 | +0.88(+5.95%) |
Oct 03, 2011 | 15.91 | 16.23 | 14.77 | 14.80 | 473,907 | -1.38(-8.53%) |
Sep 30, 2011 | 17.01 | 17.10 | 16.18 | 16.18 | 478,625 | -1.24(-7.12%) |
Sep 29, 2011 | 17.09 | 17.44 | 16.65 | 17.42 | 372,884 | +0.83(+5.00%) |
Sep 28, 2011 | 18.21 | 18.26 | 16.58 | 16.59 | 412,768 | -1.63(-8.95%) |
Sep 27, 2011 | 16.79 | 19.29 | 16.78 | 18.22 | 687,284 | +1.43(+8.52%) |
Sep 26, 2011 | 15.99 | 16.80 | 15.72 | 16.79 | 363,747 | +1.10(+7.01%) |
Sep 23, 2011 | 15.39 | 16.10 | 15.26 | 15.69 | 991,005 | +0.13(+0.84%) |
Sep 22, 2011 | 16.38 | 16.58 | 15.40 | 15.56 | 649,335 | -1.53(-8.95%) |
Sep 21, 2011 | 18.23 | 18.23 | 17.07 | 17.09 | 440,984 | -1.21(-6.61%) |
Sep 20, 2011 | 19.53 | 19.74 | 18.18 | 18.30 | 472,631 | -1.14(-5.86%) |
Sep 19, 2011 | 19.65 | 19.75 | 19.09 | 19.44 | 401,259 | -0.64(-3.19%) |
Sep 16, 2011 | 20.41 | 20.50 | 19.91 | 20.08 | 626,813 | -0.38(-1.86%) |
Sep 15, 2011 | 20.24 | 20.67 | 19.68 | 20.46 | 541,845 | +0.53(+2.66%) |
Sep 14, 2011 | 19.45 | 20.61 | 18.86 | 19.93 | 906,702 | +0.61(+3.16%) |
Sep 13, 2011 | 19.40 | 19.57 | 19.18 | 19.32 | 417,711 | +0.03(+0.16%) |
Sep 12, 2011 | 19.83 | 20.01 | 18.79 | 19.29 | 527,055 | -1.01(-4.98%) |
Sep 09, 2011 | 20.87 | 21.21 | 20.04 | 20.30 | 486,775 | -0.81(-3.84%) |
Sep 08, 2011 | 22.09 | 22.43 | 20.65 | 21.11 | 551,546 | -1.11(-5.00%) |
Sep 07, 2011 | 22.49 | 22.57 | 22.05 | 22.22 | 527,911 | +0.15(+0.68%) |
Sep 06, 2011 | 21.18 | 22.23 | 21.06 | 22.07 | 489,859 | -0.11(-0.50%) |
Sep 02, 2011 | 22.49 | 22.96 | 22.14 | 22.18 | 320,960 | -0.93(-4.02%) |
Sep 01, 2011 | 23.85 | 24.10 | 22.69 | 23.11 | 416,404 | -0.86(-3.59%) |
Aug 31, 2011 | 24.80 | 25.13 | 23.64 | 23.97 | 585,109 | -0.74(-2.99%) |
Aug 30, 2011 | 24.58 | 24.97 | 24.34 | 24.71 | 349,248 | +0.02(+0.08%) |
Aug 29, 2011 | 23.50 | 24.72 | 23.32 | 24.69 | 423,602 | +1.51(+6.51%) |
Aug 26, 2011 | 22.21 | 23.22 | 21.69 | 23.18 | 425,368 | +0.73(+3.25%) |
Aug 25, 2011 | 23.21 | 23.24 | 22.38 | 22.45 | 339,252 | -0.62(-2.69%) |
Aug 24, 2011 | 22.60 | 23.16 | 22.33 | 23.07 | 515,103 | +0.40(+1.76%) |
Aug 23, 2011 | 20.99 | 22.69 | 20.45 | 22.67 | 909,616 | +1.71(+8.16%) |
Aug 22, 2011 | 21.70 | 21.77 | 20.59 | 20.96 | 523,572 | -0.20(-0.95%) |
Aug 19, 2011 | 21.47 | 22.15 | 21.04 | 21.16 | 436,354 | -0.62(-2.85%) |
Aug 18, 2011 | 23.33 | 23.64 | 21.68 | 21.78 | 589,171 | -2.40(-9.93%) |
Aug 17, 2011 | 24.64 | 24.89 | 23.97 | 24.18 | 278,857 | -0.23(-0.94%) |
Aug 16, 2011 | 25.61 | 25.65 | 24.01 | 24.41 | 550,244 | -1.58(-6.08%) |
Aug 15, 2011 | 26.17 | 26.62 | 25.91 | 25.99 | 529,423 | +0.02(+0.08%) |
Aug 12, 2011 | 25.90 | 26.31 | 25.41 | 25.97 | 419,873 | +0.36(+1.41%) |
Aug 11, 2011 | 23.95 | 26.03 | 23.92 | 25.61 | 618,901 | +1.79(+7.51%) |
Aug 10, 2011 | 23.59 | 24.64 | 22.99 | 23.82 | 867,533 | -0.35(-1.45%) |
Aug 09, 2011 | 21.57 | 24.18 | 21.25 | 24.17 | 1,141,913 | +2.85(+13.37%) |
Aug 08, 2011 | 21.57 | 22.29 | 21.08 | 21.32 | 864,805 | -1.32(-5.83%) |
Aug 05, 2011 | 22.58 | 23.30 | 21.94 | 22.64 | 1,017,212 | +0.28(+1.25%) |
Aug 04, 2011 | 23.46 | 23.65 | 21.93 | 22.36 | 2,177,995 | -1.59(-6.64%) |
Aug 03, 2011 | 29.75 | 29.75 | 22.68 | 23.95 | 4,172,625 | -10.77(-31.02%) |
Aug 02, 2011 | 36.88 | 37.13 | 34.67 | 34.72 | 462,900 | -2.30(-6.21%) |
Aug 01, 2011 | 36.57 | 37.53 | 36.02 | 37.02 | 409,422 | +0.92(+2.55%) |
Jul 29, 2011 | 35.76 | 36.42 | 35.10 | 36.10 | 175,763 | -0.07(-0.19%) |
Jul 28, 2011 | 36.35 | 37.22 | 36.05 | 36.17 | 199,977 | -0.09(-0.25%) |
Jul 27, 2011 | 37.53 | 37.53 | 36.18 | 36.26 | 273,546 | -1.52(-4.02%) |
Jul 26, 2011 | 38.81 | 38.81 | 37.55 | 37.78 | 322,638 | -0.92(-2.38%) |
Jul 25, 2011 | 39.61 | 39.69 | 38.54 | 38.70 | 227,817 | -1.17(-2.93%) |
Jul 22, 2011 | 39.99 | 40.17 | 39.79 | 39.87 | 195,586 | -0.12(-0.30%) |
Jul 21, 2011 | 39.00 | 40.04 | 38.78 | 39.99 | 282,501 | +1.23(+3.17%) |
Jul 20, 2011 | 38.67 | 39.30 | 38.34 | 38.76 | 241,122 | +0.09(+0.23%) |
Jul 19, 2011 | 38.38 | 39.15 | 38.09 | 38.67 | 202,651 | +0.67(+1.76%) |
Jul 18, 2011 | 38.63 | 38.81 | 37.98 | 38.00 | 185,314 | -0.80(-2.06%) |
Jul 15, 2011 | 39.34 | 39.65 | 38.60 | 38.80 | 189,010 | -0.39(-1.00%) |
Jul 14, 2011 | 39.83 | 40.35 | 39.08 | 39.19 | 265,022 | -0.45(-1.14%) |
Jul 13, 2011 | 38.85 | 40.11 | 38.53 | 39.64 | 272,292 | +0.96(+2.48%) |
Jul 12, 2011 | 38.65 | 39.08 | 37.84 | 38.68 | 312,459 | -0.18(-0.46%) |
Jul 11, 2011 | 40.41 | 40.41 | 38.78 | 38.86 | 291,055 | -2.03(-4.96%) |
Jul 08, 2011 | 40.53 | 41.12 | 40.11 | 40.89 | 273,312 | -0.23(-0.56%) |
Jul 07, 2011 | 41.60 | 41.84 | 40.81 | 41.12 | 569,452 | -0.16(-0.39%) |
Jul 06, 2011 | 41.19 | 41.49 | 40.63 | 41.28 | 405,026 | +0.08(+0.19%) |
Jul 05, 2011 | 40.02 | 41.43 | 39.88 | 41.20 | 1,231,801 | +1.45(+3.65%) |
Jul 01, 2011 | 39.19 | 40.21 | 38.70 | 39.75 | 553,317 | +0.58(+1.48%) |
Jun 30, 2011 | 39.26 | 39.62 | 38.41 | 39.17 | 454,758 | -0.09(-0.23%) |
Jun 29, 2011 | 38.56 | 39.51 | 38.37 | 39.26 | 302,566 | +0.93(+2.43%) |
Jun 28, 2011 | 39.04 | 39.45 | 38.14 | 38.33 | 555,265 | -0.66(-1.69%) |
Jun 27, 2011 | 38.78 | 39.14 | 38.05 | 38.99 | 342,433 | +0.21(+0.54%) |
Jun 24, 2011 | 39.49 | 39.60 | 38.10 | 38.78 | 2,386,007 | -0.67(-1.70%) |
Jun 23, 2011 | 38.19 | 39.53 | 37.55 | 39.45 | 481,686 | +0.42(+1.08%) |
Jun 22, 2011 | 37.39 | 39.22 | 37.39 | 39.03 | 572,087 | +1.54(+4.11%) |
Jun 21, 2011 | 36.85 | 37.72 | 36.39 | 37.49 | 726,665 | +1.00(+2.74%) |
Jun 20, 2011 | 36.46 | 36.56 | 36.37 | 36.49 | 303,798 | +0.06(+0.16%) |
Jun 17, 2011 | 37.14 | 37.45 | 36.42 | 36.43 | 256,762 | -0.46(-1.25%) |
Jun 16, 2011 | 37.35 | 37.60 | 36.20 | 36.89 | 251,227 | -0.40(-1.07%) |
Jun 15, 2011 | 37.50 | 37.56 | 37.19 | 37.29 | 429,463 | -0.58(-1.53%) |
Jun 14, 2011 | 38.15 | 38.83 | 37.76 | 37.87 | 356,090 | +0.15(+0.40%) |
Jun 13, 2011 | 38.20 | 38.57 | 37.15 | 37.72 | 315,085 | -0.24(-0.63%) |
Jun 10, 2011 | 38.59 | 38.61 | 37.63 | 37.96 | 322,235 | -0.76(-1.96%) |
Jun 09, 2011 | 38.63 | 39.08 | 38.30 | 38.72 | 207,635 | +0.16(+0.41%) |
Jun 08, 2011 | 38.75 | 39.08 | 38.41 | 38.56 | 479,949 | -0.15(-0.39%) |
Jun 07, 2011 | 38.75 | 38.99 | 38.09 | 38.71 | 440,432 | +0.01(+0.03%) |
Jun 06, 2011 | 37.78 | 39.06 | 37.63 | 38.70 | 800,257 | +0.70(+1.84%) |