Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.00 | 21.57 | 19.06 | 19.23 | 2,968,792 | -1.60(-7.68%) |
Jul 30, 2012 | 20.25 | 20.99 | 20.24 | 20.83 | 3,146,033 | +0.61(+3.02%) |
Jul 27, 2012 | 18.84 | 20.33 | 18.52 | 20.22 | 2,036,670 | +1.22(+6.42%) |
Jul 26, 2012 | 19.50 | 19.50 | 18.93 | 19.00 | 1,159,555 | +0.00(+0.00%) |
Jul 25, 2012 | 18.92 | 19.23 | 18.59 | 19.00 | 1,006,865 | +0.18(+0.96%) |
Jul 24, 2012 | 18.55 | 19.24 | 18.55 | 18.82 | 1,361,568 | +0.28(+1.51%) |
Jul 23, 2012 | 18.28 | 18.64 | 18.07 | 18.54 | 908,288 | -0.43(-2.27%) |
Jul 20, 2012 | 19.24 | 19.39 | 18.72 | 18.97 | 1,587,255 | -0.48(-2.47%) |
Jul 19, 2012 | 18.90 | 19.54 | 18.77 | 19.45 | 2,017,485 | +0.76(+4.07%) |
Jul 18, 2012 | 18.00 | 19.05 | 17.83 | 18.69 | 1,093,295 | +0.68(+3.78%) |
Jul 17, 2012 | 17.97 | 18.18 | 17.73 | 18.01 | 1,857,596 | +0.17(+0.95%) |
Jul 16, 2012 | 18.44 | 18.63 | 17.73 | 17.84 | 1,035,049 | -0.72(-3.88%) |
Jul 13, 2012 | 18.27 | 18.69 | 18.26 | 18.56 | 472,678 | +0.26(+1.42%) |
Jul 12, 2012 | 18.12 | 18.47 | 17.95 | 18.30 | 1,148,680 | -0.11(-0.60%) |
Jul 11, 2012 | 18.18 | 18.90 | 18.18 | 18.41 | 734,295 | +0.06(+0.33%) |
Jul 10, 2012 | 18.80 | 19.03 | 18.20 | 18.35 | 1,007,269 | -0.50(-2.65%) |
Jul 09, 2012 | 18.80 | 19.08 | 18.42 | 18.85 | 1,241,775 | -0.05(-0.26%) |
Jul 06, 2012 | 19.74 | 20.17 | 18.80 | 18.90 | 1,564,324 | -1.35(-6.67%) |
Jul 05, 2012 | 19.99 | 20.48 | 19.68 | 20.25 | 1,641,805 | +0.98(+5.09%) |
Jul 03, 2012 | 19.00 | 19.95 | 19.00 | 19.27 | 974,760 | +0.30(+1.58%) |
Jul 02, 2012 | 19.24 | 19.32 | 18.86 | 18.97 | 1,451,909 | -0.08(-0.42%) |
Jun 29, 2012 | 18.58 | 19.36 | 18.28 | 19.05 | 2,515,393 | +1.11(+6.19%) |
Jun 28, 2012 | 17.69 | 18.32 | 17.26 | 17.94 | 1,607,091 | +0.08(+0.45%) |
Jun 27, 2012 | 17.84 | 18.10 | 17.40 | 17.86 | 1,439,722 | +0.49(+2.82%) |
Jun 26, 2012 | 17.82 | 17.82 | 17.22 | 17.37 | 889,481 | +0.06(+0.35%) |
Jun 25, 2012 | 17.65 | 17.72 | 17.00 | 17.31 | 2,758,487 | -0.52(-2.92%) |
Jun 22, 2012 | 17.84 | 18.19 | 17.75 | 17.83 | 2,218,319 | +0.09(+0.51%) |
Jun 21, 2012 | 18.55 | 18.84 | 17.63 | 17.74 | 877,930 | -0.82(-4.42%) |
Jun 20, 2012 | 18.66 | 18.79 | 18.37 | 18.56 | 930,429 | -0.25(-1.33%) |
Jun 19, 2012 | 18.56 | 19.01 | 18.42 | 18.81 | 1,754,495 | +0.25(+1.35%) |
Jun 18, 2012 | 17.65 | 18.93 | 17.47 | 18.56 | 3,898,349 | +1.00(+5.69%) |
Jun 15, 2012 | 16.98 | 17.68 | 16.79 | 17.56 | 3,203,952 | +0.90(+5.40%) |
Jun 14, 2012 | 17.28 | 17.44 | 16.65 | 16.66 | 1,644,503 | -0.52(-3.03%) |
Jun 13, 2012 | 17.60 | 17.60 | 16.79 | 17.18 | 1,641,287 | -0.25(-1.43%) |
Jun 12, 2012 | 17.76 | 17.81 | 17.27 | 17.43 | 1,901,251 | -0.28(-1.58%) |
Jun 11, 2012 | 19.20 | 19.20 | 17.67 | 17.71 | 1,346,040 | -1.24(-6.54%) |
Jun 08, 2012 | 18.84 | 19.18 | 18.50 | 18.95 | 1,302,176 | +0.07(+0.37%) |
Jun 07, 2012 | 19.17 | 19.29 | 18.80 | 18.88 | 1,696,961 | +0.09(+0.48%) |
Jun 06, 2012 | 19.24 | 19.32 | 18.60 | 18.79 | 1,363,645 | -0.16(-0.84%) |
Jun 05, 2012 | 18.92 | 19.04 | 18.45 | 18.95 | 1,758,266 | -0.13(-0.68%) |
Jun 04, 2012 | 18.50 | 19.48 | 18.50 | 19.08 | 1,049,608 | +0.59(+3.19%) |
Jun 01, 2012 | 19.61 | 20.05 | 18.25 | 18.49 | 1,828,134 | -1.44(-7.23%) |
May 31, 2012 | 20.26 | 20.42 | 19.78 | 19.93 | 1,441,683 | -0.49(-2.40%) |
May 30, 2012 | 20.87 | 20.89 | 20.20 | 20.42 | 768,525 | -0.63(-2.99%) |
May 29, 2012 | 20.58 | 21.40 | 20.51 | 21.05 | 1,060,722 | +0.60(+2.93%) |
May 25, 2012 | 20.28 | 20.60 | 20.12 | 20.45 | 580,499 | +0.17(+0.84%) |
May 24, 2012 | 21.10 | 21.10 | 20.13 | 20.28 | 1,282,788 | -0.64(-3.06%) |
May 23, 2012 | 20.86 | 21.03 | 20.60 | 20.92 | 1,426,551 | -0.24(-1.13%) |
May 22, 2012 | 21.18 | 21.60 | 21.01 | 21.16 | 621,956 | -0.09(-0.42%) |
May 21, 2012 | 20.30 | 21.28 | 19.41 | 21.25 | 1,791,793 | +0.78(+3.81%) |
May 18, 2012 | 21.14 | 21.43 | 20.25 | 20.47 | 2,181,763 | -0.53(-2.52%) |
May 17, 2012 | 21.93 | 22.43 | 20.83 | 21.00 | 1,006,880 | -1.18(-5.32%) |
May 16, 2012 | 21.80 | 22.80 | 21.80 | 22.18 | 1,228,319 | +0.71(+3.31%) |
May 15, 2012 | 21.62 | 22.13 | 21.45 | 21.47 | 761,436 | -0.06(-0.28%) |
May 14, 2012 | 22.40 | 22.40 | 21.39 | 21.53 | 593,454 | -0.87(-3.88%) |
May 11, 2012 | 21.62 | 22.78 | 21.62 | 22.40 | 2,571,256 | +0.47(+2.14%) |
May 10, 2012 | 21.92 | 22.30 | 21.73 | 21.93 | 1,172,122 | +0.13(+0.60%) |
May 09, 2012 | 21.34 | 22.00 | 21.05 | 21.80 | 808,649 | -0.02(-0.09%) |
May 08, 2012 | 22.45 | 22.57 | 21.63 | 21.82 | 1,299,076 | -0.75(-3.32%) |
May 07, 2012 | 23.00 | 23.15 | 21.98 | 22.57 | 2,940,541 | -0.78(-3.34%) |
May 04, 2012 | 23.90 | 24.04 | 23.23 | 23.35 | 2,379,511 | -0.58(-2.42%) |
May 03, 2012 | 24.11 | 24.11 | 23.30 | 23.93 | 1,253,938 | -0.15(-0.62%) |
May 02, 2012 | 24.04 | 24.57 | 23.83 | 24.08 | 1,329,032 | +0.16(+0.67%) |
May 01, 2012 | 23.93 | 24.10 | 23.42 | 23.92 | 1,226,670 | +0.20(+0.84%) |
Apr 30, 2012 | 24.70 | 24.96 | 23.60 | 23.72 | 1,525,018 | -0.97(-3.93%) |
Apr 27, 2012 | 23.60 | 25.42 | 22.95 | 24.69 | 2,674,437 | +1.32(+5.65%) |
Apr 26, 2012 | 25.90 | 25.90 | 22.95 | 23.37 | 3,839,869 | -1.17(-4.77%) |
Apr 25, 2012 | 25.16 | 25.67 | 24.45 | 24.54 | 2,609,426 | +0.00(+0.00%) |
Apr 24, 2012 | 25.74 | 25.77 | 24.08 | 24.54 | 1,731,660 | -1.30(-5.03%) |
Apr 23, 2012 | 26.39 | 26.55 | 24.90 | 25.84 | 1,530,766 | -0.81(-3.04%) |
Apr 20, 2012 | 27.32 | 27.50 | 26.52 | 26.65 | 1,241,096 | -0.65(-2.38%) |
Apr 19, 2012 | 26.96 | 27.48 | 26.82 | 27.30 | 1,730,631 | +0.39(+1.45%) |
Apr 18, 2012 | 27.07 | 27.07 | 26.52 | 26.91 | 715,402 | -0.22(-0.81%) |
Apr 17, 2012 | 27.00 | 27.91 | 26.82 | 27.13 | 2,624,487 | +0.67(+2.53%) |
Apr 16, 2012 | 26.81 | 26.89 | 26.21 | 26.46 | 872,753 | -0.10(-0.38%) |
Apr 13, 2012 | 26.62 | 26.62 | 26.11 | 26.56 | 903,440 | -0.01(-0.04%) |
Apr 12, 2012 | 25.80 | 26.74 | 25.78 | 26.57 | 1,163,750 | +0.32(+1.22%) |
Apr 11, 2012 | 26.49 | 26.49 | 25.77 | 26.25 | 1,001,449 | +0.68(+2.66%) |
Apr 10, 2012 | 26.50 | 26.67 | 25.38 | 25.57 | 979,137 | -1.03(-3.87%) |
Apr 09, 2012 | 26.16 | 27.00 | 26.10 | 26.60 | 569,412 | -0.02(-0.08%) |
Apr 05, 2012 | 26.02 | 26.66 | 25.86 | 26.62 | 1,145,035 | +0.58(+2.23%) |
Apr 04, 2012 | 26.25 | 26.39 | 25.80 | 26.04 | 1,365,436 | -0.63(-2.36%) |
Apr 03, 2012 | 27.00 | 27.00 | 26.53 | 26.67 | 1,397,898 | -0.33(-1.24%) |
Apr 02, 2012 | 26.94 | 28.14 | 26.70 | 27.00 | 4,013,915 | +0.13(+0.50%) |
Mar 30, 2012 | 25.50 | 27.00 | 25.45 | 26.87 | 3,888,227 | +1.52(+6.00%) |
Mar 29, 2012 | 24.96 | 25.41 | 24.75 | 25.35 | 1,650,163 | +0.35(+1.40%) |
Mar 28, 2012 | 25.00 | 25.21 | 24.70 | 25.00 | 2,122,080 | +0.05(+0.20%) |
Mar 27, 2012 | 24.40 | 25.08 | 24.06 | 24.95 | 2,905,118 | +0.67(+2.76%) |
Mar 26, 2012 | 24.33 | 24.46 | 23.90 | 24.28 | 2,110,973 | +0.27(+1.12%) |
Mar 23, 2012 | 23.66 | 24.06 | 23.61 | 24.01 | 959,345 | +0.26(+1.09%) |
Mar 22, 2012 | 24.03 | 24.06 | 23.56 | 23.75 | 526,701 | -0.46(-1.90%) |
Mar 21, 2012 | 23.76 | 24.57 | 23.75 | 24.21 | 445,689 | +0.18(+0.75%) |
Mar 20, 2012 | 24.25 | 24.40 | 23.48 | 24.03 | 836,280 | -0.46(-1.88%) |
Mar 19, 2012 | 24.51 | 24.83 | 24.01 | 24.49 | 1,445,203 | -0.19(-0.77%) |
Mar 16, 2012 | 23.92 | 24.74 | 23.80 | 24.68 | 2,311,564 | +0.71(+2.96%) |
Mar 15, 2012 | 24.07 | 24.10 | 23.75 | 23.97 | 1,187,569 | -0.13(-0.54%) |
Mar 14, 2012 | 23.71 | 24.21 | 23.33 | 24.10 | 2,173,545 | +0.60(+2.55%) |
Mar 13, 2012 | 23.20 | 23.89 | 23.20 | 23.50 | 1,951,178 | +0.56(+2.44%) |
Mar 12, 2012 | 23.51 | 23.55 | 22.87 | 22.94 | 680,157 | -0.53(-2.26%) |
Mar 09, 2012 | 23.84 | 23.90 | 23.41 | 23.47 | 715,899 | -0.48(-2.00%) |
Mar 08, 2012 | 23.32 | 24.20 | 23.15 | 23.95 | 2,446,554 | +0.81(+3.50%) |
Mar 07, 2012 | 23.18 | 23.45 | 22.97 | 23.14 | 2,119,718 | +0.01(+0.04%) |
Mar 06, 2012 | 22.76 | 23.45 | 22.75 | 23.13 | 1,953,413 | -0.06(-0.26%) |
Mar 05, 2012 | 23.26 | 23.45 | 22.60 | 23.19 | 3,177,004 | -0.07(-0.30%) |
Mar 02, 2012 | 21.69 | 23.39 | 21.67 | 23.26 | 3,029,032 | +1.66(+7.69%) |
Mar 01, 2012 | 20.91 | 21.70 | 20.67 | 21.60 | 1,384,066 | +0.30(+1.41%) |
Feb 29, 2012 | 22.07 | 22.26 | 21.01 | 21.30 | 1,619,039 | -0.71(-3.23%) |
Feb 28, 2012 | 22.13 | 22.60 | 21.88 | 22.01 | 1,345,180 | -0.15(-0.68%) |
Feb 27, 2012 | 22.66 | 22.95 | 21.81 | 22.16 | 820,250 | -0.54(-2.38%) |
Feb 24, 2012 | 22.94 | 23.14 | 22.54 | 22.70 | 1,332,742 | -0.27(-1.18%) |
Feb 23, 2012 | 22.90 | 23.05 | 22.28 | 22.97 | 1,056,370 | +0.34(+1.50%) |
Feb 22, 2012 | 23.80 | 23.84 | 21.57 | 22.63 | 3,035,855 | -0.94(-3.99%) |
Feb 21, 2012 | 22.10 | 23.64 | 22.08 | 23.57 | 4,938,157 | +1.51(+6.84%) |
Feb 17, 2012 | 21.94 | 22.16 | 21.65 | 22.06 | 1,185,733 | +0.35(+1.61%) |
Feb 16, 2012 | 21.50 | 21.78 | 21.39 | 21.71 | 1,311,438 | +0.14(+0.64%) |
Feb 15, 2012 | 21.64 | 22.12 | 21.40 | 21.57 | 914,846 | +0.07(+0.33%) |
Feb 14, 2012 | 20.77 | 21.56 | 20.47 | 21.50 | 866,190 | +0.56(+2.67%) |
Feb 13, 2012 | 21.48 | 21.65 | 20.71 | 20.94 | 474,873 | -0.33(-1.55%) |
Feb 10, 2012 | 21.87 | 21.87 | 21.02 | 21.27 | 606,957 | -0.87(-3.93%) |
Feb 09, 2012 | 22.07 | 22.44 | 21.90 | 22.14 | 1,205,068 | +0.24(+1.10%) |
Feb 08, 2012 | 21.55 | 22.06 | 21.30 | 21.90 | 2,422,676 | +0.40(+1.86%) |
Feb 07, 2012 | 21.42 | 21.58 | 21.12 | 21.50 | 901,945 | +0.00(+0.00%) |
Feb 06, 2012 | 21.69 | 21.70 | 21.00 | 21.50 | 534,760 | -0.32(-1.47%) |
Feb 03, 2012 | 21.55 | 22.09 | 21.40 | 21.82 | 1,346,007 | +0.43(+2.01%) |
Feb 02, 2012 | 20.68 | 21.42 | 20.68 | 21.39 | 2,427,525 | +0.74(+3.58%) |
Feb 01, 2012 | 20.50 | 20.70 | 20.14 | 20.65 | 986,599 | +0.31(+1.52%) |
Jan 31, 2012 | 20.50 | 20.50 | 19.78 | 20.34 | 986,836 | +0.10(+0.49%) |
Jan 30, 2012 | 20.16 | 20.57 | 20.01 | 20.24 | 599,560 | -0.46(-2.22%) |
Jan 27, 2012 | 20.90 | 20.99 | 20.44 | 20.70 | 1,892,120 | -0.19(-0.91%) |
Jan 26, 2012 | 19.99 | 21.29 | 19.97 | 20.89 | 5,165,937 | +1.10(+5.56%) |
Jan 25, 2012 | 18.64 | 19.97 | 18.34 | 19.79 | 2,664,377 | +1.07(+5.72%) |
Jan 24, 2012 | 18.38 | 18.83 | 18.33 | 18.72 | 779,195 | +0.28(+1.52%) |
Jan 23, 2012 | 18.55 | 18.75 | 18.33 | 18.44 | 489,848 | -0.30(-1.60%) |
Jan 20, 2012 | 18.34 | 18.88 | 18.33 | 18.74 | 932,992 | -0.01(-0.05%) |
Jan 19, 2012 | 18.17 | 18.90 | 17.94 | 18.75 | 1,402,188 | +0.23(+1.24%) |
Jan 18, 2012 | 18.37 | 18.78 | 18.10 | 18.52 | 881,474 | +0.22(+1.20%) |
Jan 17, 2012 | 18.83 | 18.83 | 18.25 | 18.30 | 519,045 | -0.30(-1.61%) |
Jan 13, 2012 | 18.56 | 18.89 | 18.22 | 18.60 | 671,086 | -0.45(-2.36%) |
Jan 12, 2012 | 19.29 | 19.48 | 18.82 | 19.05 | 442,889 | -0.15(-0.78%) |
Jan 11, 2012 | 19.70 | 19.89 | 18.75 | 19.20 | 1,486,753 | +0.34(+1.80%) |
Jan 10, 2012 | 19.01 | 19.10 | 18.66 | 18.86 | 682,048 | +0.13(+0.69%) |
Jan 09, 2012 | 18.62 | 19.15 | 18.62 | 18.73 | 729,831 | +0.12(+0.64%) |
Jan 06, 2012 | 19.32 | 19.45 | 18.57 | 18.61 | 585,265 | -0.68(-3.53%) |
Jan 05, 2012 | 19.18 | 19.47 | 18.97 | 19.29 | 1,403,914 | +0.14(+0.73%) |
Jan 04, 2012 | 19.88 | 19.88 | 18.84 | 19.15 | 526,964 | -0.55(-2.79%) |
Dec 30, 2011 | 19.65 | 19.70 | 19.25 | 19.70 | 302,253 | +0.20(+1.03%) |
Dec 29, 2011 | 19.72 | 19.85 | 19.36 | 19.50 | 429,213 | -0.30(-1.52%) |
Dec 28, 2011 | 19.12 | 19.89 | 19.06 | 19.80 | 445,050 | +0.31(+1.59%) |
Dec 27, 2011 | 19.61 | 19.63 | 18.91 | 19.49 | 360,689 | -0.47(-2.35%) |
Dec 23, 2011 | 19.22 | 20.10 | 19.22 | 19.96 | 610,645 | +1.93(+10.70%) |
Dec 21, 2011 | 17.79 | 18.06 | 17.70 | 18.03 | 677,628 | +0.19(+1.07%) |
Dec 20, 2011 | 16.85 | 17.95 | 16.74 | 17.84 | 1,171,657 | +0.89(+5.25%) |
Dec 19, 2011 | 17.57 | 17.57 | 16.60 | 16.95 | 763,013 | -0.60(-3.42%) |
Dec 16, 2011 | 18.36 | 18.36 | 17.01 | 17.55 | 1,537,985 | -0.42(-2.34%) |
Dec 15, 2011 | 18.48 | 18.85 | 17.65 | 17.97 | 1,237,806 | +0.08(+0.45%) |
Dec 14, 2011 | 18.07 | 18.46 | 17.76 | 17.89 | 2,094,726 | -0.60(-3.24%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.92 | 18.49 | 1,473,703 | -0.34(-1.81%) |
Dec 12, 2011 | 19.84 | 19.97 | 18.33 | 18.83 | 2,184,761 | -1.11(-5.57%) |
Dec 09, 2011 | 20.10 | 20.29 | 19.61 | 19.94 | 1,349,205 | -0.56(-2.73%) |
Dec 08, 2011 | 20.64 | 21.45 | 20.42 | 20.50 | 1,307,437 | -1.30(-5.96%) |
Dec 07, 2011 | 20.69 | 22.26 | 20.50 | 21.80 | 2,657,579 | +0.92(+4.41%) |
Dec 06, 2011 | 20.91 | 21.08 | 20.17 | 20.88 | 800,354 | -0.60(-2.79%) |
Dec 05, 2011 | 22.07 | 22.07 | 21.18 | 21.48 | 604,832 | +0.12(+0.56%) |
Dec 02, 2011 | 21.73 | 22.53 | 21.21 | 21.36 | 1,108,503 | -0.56(-2.55%) |
Dec 01, 2011 | 21.81 | 22.21 | 21.64 | 21.92 | 694,651 | -0.06(-0.27%) |
Nov 30, 2011 | 21.44 | 22.05 | 20.95 | 21.98 | 1,248,262 | +0.44(+2.04%) |
Nov 29, 2011 | 20.99 | 21.89 | 20.50 | 21.54 | 1,171,622 | +0.55(+2.62%) |
Nov 28, 2011 | 20.51 | 21.16 | 20.14 | 20.99 | 667,625 | +1.24(+6.28%) |
Nov 25, 2011 | 20.25 | 20.85 | 19.51 | 19.75 | 645,972 | -0.30(-1.50%) |
Nov 23, 2011 | 20.71 | 20.71 | 19.78 | 20.05 | 1,244,816 | -0.01(-0.05%) |
Nov 22, 2011 | 20.90 | 21.18 | 19.97 | 20.06 | 1,188,787 | +0.34(+1.72%) |
Nov 21, 2011 | 21.00 | 21.12 | 18.63 | 19.72 | 4,183,484 | -1.93(-8.91%) |
Nov 18, 2011 | 22.10 | 22.67 | 21.52 | 21.65 | 1,066,016 | -0.34(-1.55%) |
Nov 17, 2011 | 24.49 | 24.49 | 21.86 | 21.99 | 1,884,948 | -1.52(-6.47%) |
Nov 16, 2011 | 24.27 | 24.57 | 22.78 | 23.51 | 1,270,253 | -1.30(-5.24%) |
Nov 15, 2011 | 25.70 | 26.00 | 24.61 | 24.81 | 1,072,790 | -0.82(-3.20%) |
Nov 14, 2011 | 25.81 | 25.81 | 25.00 | 25.63 | 587,561 | +0.09(+0.35%) |
Nov 11, 2011 | 25.22 | 25.80 | 24.87 | 25.54 | 579,748 | +0.55(+2.20%) |
Nov 10, 2011 | 25.74 | 26.03 | 24.77 | 24.99 | 488,985 | -0.41(-1.61%) |
Nov 09, 2011 | 26.71 | 26.94 | 25.33 | 25.40 | 636,233 | -2.18(-7.90%) |
Nov 08, 2011 | 27.42 | 28.07 | 27.14 | 27.58 | 522,664 | +0.00(+0.00%) |
Nov 07, 2011 | 28.48 | 28.48 | 26.82 | 27.58 | 1,137,966 | -0.97(-3.40%) |
Nov 04, 2011 | 28.55 | 28.80 | 27.38 | 28.55 | 830,832 | -0.07(-0.24%) |
Nov 03, 2011 | 26.50 | 28.72 | 25.98 | 28.62 | 1,980,581 | +2.58(+9.91%) |
Nov 02, 2011 | 27.18 | 27.29 | 25.90 | 26.04 | 529,564 | -0.66(-2.47%) |
Nov 01, 2011 | 26.20 | 27.19 | 26.12 | 26.70 | 707,471 | -0.82(-2.98%) |
Oct 31, 2011 | 27.96 | 28.47 | 27.09 | 27.52 | 590,351 | -0.61(-2.17%) |
Oct 28, 2011 | 27.83 | 28.20 | 27.26 | 28.13 | 878,210 | +0.39(+1.41%) |
Oct 27, 2011 | 28.10 | 29.34 | 26.38 | 27.74 | 1,697,925 | +1.95(+7.56%) |
Oct 26, 2011 | 25.57 | 26.00 | 25.38 | 25.79 | 1,107,979 | +0.62(+2.46%) |
Oct 25, 2011 | 27.09 | 27.19 | 25.00 | 25.17 | 616,862 | -2.36(-8.57%) |
Oct 24, 2011 | 26.98 | 27.80 | 26.27 | 27.53 | 717,372 | +1.11(+4.20%) |
Oct 21, 2011 | 25.97 | 26.75 | 25.24 | 26.42 | 816,718 | +1.34(+5.34%) |
Oct 20, 2011 | 24.03 | 25.47 | 24.00 | 25.08 | 528,045 | +0.35(+1.42%) |
Oct 19, 2011 | 24.25 | 25.75 | 24.25 | 24.73 | 913,861 | +0.48(+1.98%) |
Oct 18, 2011 | 24.53 | 24.79 | 23.17 | 24.25 | 506,751 | -0.15(-0.61%) |
Oct 17, 2011 | 24.05 | 24.91 | 23.43 | 24.40 | 582,027 | +0.23(+0.95%) |
Oct 14, 2011 | 24.79 | 25.40 | 24.01 | 24.17 | 531,314 | -0.08(-0.33%) |
Oct 13, 2011 | 23.30 | 24.62 | 22.73 | 24.25 | 422,670 | +0.62(+2.62%) |
Oct 12, 2011 | 25.01 | 25.10 | 23.30 | 23.63 | 834,084 | -0.64(-2.64%) |
Oct 11, 2011 | 22.32 | 26.13 | 21.67 | 24.27 | 2,617,879 | +2.70(+12.52%) |
Oct 10, 2011 | 20.26 | 21.73 | 20.03 | 21.57 | 669,525 | +1.75(+8.83%) |
Oct 07, 2011 | 20.24 | 20.29 | 19.11 | 19.82 | 467,733 | -0.36(-1.78%) |
Oct 06, 2011 | 20.05 | 20.50 | 19.80 | 20.18 | 1,316,035 | +0.33(+1.66%) |
Oct 05, 2011 | 18.25 | 19.95 | 17.53 | 19.85 | 1,230,957 | +1.04(+5.53%) |
Oct 04, 2011 | 18.75 | 18.84 | 17.76 | 18.81 | 2,208,457 | -0.16(-0.84%) |
Oct 03, 2011 | 22.50 | 22.82 | 18.45 | 18.97 | 2,485,210 | -1.49(-7.28%) |
Sep 30, 2011 | 21.52 | 22.62 | 19.98 | 20.46 | 2,284,674 | -2.14(-9.47%) |
Sep 29, 2011 | 23.59 | 24.30 | 21.17 | 22.60 | 4,658,935 | -0.30(-1.31%) |
Sep 28, 2011 | 26.21 | 26.29 | 22.61 | 22.90 | 5,199,913 | -3.46(-13.13%) |
Sep 27, 2011 | 25.80 | 27.03 | 25.55 | 26.36 | 1,270,433 | +1.30(+5.19%) |
Sep 26, 2011 | 26.00 | 26.00 | 24.68 | 25.06 | 926,183 | -0.48(-1.88%) |
Sep 23, 2011 | 25.22 | 25.55 | 24.95 | 25.54 | 990,475 | +0.14(+0.55%) |
Sep 22, 2011 | 26.66 | 26.76 | 24.15 | 25.40 | 3,224,608 | -2.56(-9.16%) |
Sep 21, 2011 | 29.42 | 29.63 | 27.93 | 27.96 | 916,186 | -0.65(-2.27%) |
Sep 20, 2011 | 29.85 | 30.00 | 28.31 | 28.61 | 725,311 | -0.96(-3.25%) |
Sep 19, 2011 | 29.50 | 29.85 | 28.69 | 29.57 | 390,214 | -0.44(-1.47%) |
Sep 16, 2011 | 29.69 | 30.04 | 29.45 | 30.01 | 599,194 | +0.27(+0.91%) |
Sep 15, 2011 | 29.53 | 29.86 | 29.01 | 29.74 | 516,814 | +0.58(+1.99%) |
Sep 14, 2011 | 28.55 | 29.84 | 28.30 | 29.16 | 1,635,473 | +0.78(+2.75%) |
Sep 13, 2011 | 29.06 | 29.30 | 28.11 | 28.38 | 976,025 | -0.64(-2.21%) |
Sep 12, 2011 | 29.67 | 30.05 | 28.70 | 29.02 | 1,186,827 | -0.91(-3.04%) |
Sep 09, 2011 | 30.00 | 30.66 | 29.55 | 29.93 | 632,546 | -0.33(-1.09%) |
Sep 08, 2011 | 30.00 | 31.00 | 29.36 | 30.26 | 786,899 | +0.46(+1.54%) |
Sep 07, 2011 | 29.66 | 30.02 | 29.55 | 29.80 | 847,046 | +0.58(+1.98%) |
Sep 06, 2011 | 29.50 | 29.86 | 28.89 | 29.22 | 1,186,931 | -1.16(-3.82%) |
Sep 02, 2011 | 30.43 | 31.31 | 30.02 | 30.38 | 698,018 | -0.81(-2.60%) |
Sep 01, 2011 | 31.09 | 31.90 | 31.04 | 31.19 | 1,117,743 | +0.22(+0.71%) |
Aug 31, 2011 | 30.60 | 31.71 | 30.60 | 30.97 | 2,125,527 | +1.01(+3.37%) |
Aug 30, 2011 | 29.97 | 30.66 | 29.88 | 29.96 | 869,894 | -0.39(-1.29%) |
Aug 29, 2011 | 30.82 | 31.08 | 30.06 | 30.35 | 466,233 | -0.10(-0.33%) |
Aug 26, 2011 | 30.31 | 30.68 | 29.75 | 30.45 | 398,938 | -0.05(-0.16%) |
Aug 25, 2011 | 32.00 | 32.03 | 30.30 | 30.50 | 925,171 | -0.45(-1.45%) |
Aug 24, 2011 | 28.17 | 32.00 | 28.15 | 30.95 | 1,336,179 | +2.02(+6.98%) |
Aug 23, 2011 | 29.11 | 29.27 | 27.85 | 28.93 | 1,049,783 | -0.12(-0.41%) |
Aug 22, 2011 | 30.97 | 31.00 | 28.85 | 29.05 | 696,760 | -0.94(-3.13%) |
Aug 19, 2011 | 29.00 | 30.22 | 28.48 | 29.99 | 658,646 | +0.43(+1.45%) |
Aug 18, 2011 | 29.04 | 29.79 | 28.69 | 29.56 | 1,151,813 | -0.45(-1.50%) |
Aug 17, 2011 | 30.15 | 30.40 | 29.53 | 30.01 | 1,200,514 | +0.83(+2.84%) |
Aug 16, 2011 | 30.51 | 30.78 | 28.90 | 29.18 | 1,491,738 | -1.41(-4.61%) |
Aug 15, 2011 | 30.68 | 31.96 | 30.47 | 30.59 | 735,286 | -0.07(-0.23%) |
Aug 12, 2011 | 31.10 | 32.30 | 30.63 | 30.66 | 986,488 | +0.00(+0.00%) |
Aug 11, 2011 | 29.85 | 32.17 | 29.65 | 30.66 | 1,830,067 | +0.93(+3.13%) |
Aug 10, 2011 | 29.64 | 31.49 | 28.60 | 29.73 | 1,138,342 | -0.03(-0.10%) |
Aug 09, 2011 | 28.39 | 29.83 | 26.11 | 29.76 | 1,818,970 | +2.72(+10.06%) |
Aug 08, 2011 | 28.88 | 29.73 | 26.02 | 27.04 | 2,973,702 | -3.79(-12.29%) |
Aug 05, 2011 | 32.72 | 32.90 | 30.50 | 30.83 | 2,193,260 | -1.78(-5.46%) |
Aug 04, 2011 | 34.00 | 34.25 | 32.50 | 32.61 | 1,056,818 | -1.63(-4.76%) |
Aug 03, 2011 | 32.81 | 34.45 | 31.75 | 34.24 | 1,559,053 | +1.77(+5.45%) |
Aug 02, 2011 | 33.00 | 33.96 | 32.34 | 32.47 | 1,115,201 | -0.32(-0.98%) |