Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.12 | 24.12 | 23.54 | 23.70 | 288,913 | -0.12(-0.52%) |
Mar 29, 2012 | 23.84 | 24.03 | 23.60 | 23.82 | 378,855 | -0.32(-1.31%) |
Mar 28, 2012 | 24.29 | 24.63 | 23.92 | 24.14 | 504,369 | +0.02(+0.08%) |
Mar 27, 2012 | 24.23 | 24.60 | 23.77 | 24.12 | 506,703 | -0.01(-0.03%) |
Mar 26, 2012 | 23.68 | 24.26 | 23.55 | 24.13 | 644,132 | +0.71(+3.02%) |
Mar 23, 2012 | 23.08 | 23.62 | 22.89 | 23.42 | 401,376 | +0.34(+1.48%) |
Mar 22, 2012 | 23.62 | 23.78 | 23.00 | 23.08 | 560,776 | -0.78(-3.25%) |
Mar 21, 2012 | 23.65 | 24.13 | 23.40 | 23.85 | 424,199 | +0.35(+1.48%) |
Mar 20, 2012 | 23.34 | 23.63 | 23.13 | 23.50 | 338,088 | -0.05(-0.21%) |
Mar 19, 2012 | 23.16 | 23.71 | 22.93 | 23.55 | 444,496 | +0.44(+1.91%) |
Mar 16, 2012 | 23.27 | 23.47 | 23.09 | 23.11 | 616,153 | -0.04(-0.19%) |
Mar 15, 2012 | 23.60 | 23.67 | 23.06 | 23.16 | 692,613 | -0.34(-1.45%) |
Mar 14, 2012 | 24.16 | 24.16 | 23.45 | 23.50 | 413,887 | -0.69(-2.85%) |
Mar 13, 2012 | 23.80 | 24.19 | 23.51 | 24.19 | 382,722 | +0.70(+2.98%) |
Mar 12, 2012 | 24.11 | 24.16 | 23.41 | 23.49 | 330,331 | -0.56(-2.32%) |
Mar 09, 2012 | 23.86 | 24.35 | 23.48 | 24.04 | 618,688 | +0.30(+1.25%) |
Mar 08, 2012 | 23.62 | 23.82 | 23.41 | 23.75 | 333,880 | +0.35(+1.48%) |
Mar 07, 2012 | 23.10 | 23.55 | 23.00 | 23.40 | 365,648 | +0.51(+2.25%) |
Mar 06, 2012 | 23.08 | 23.36 | 22.58 | 22.88 | 516,575 | -0.59(-2.51%) |
Mar 05, 2012 | 23.24 | 23.55 | 22.96 | 23.47 | 480,809 | +0.11(+0.48%) |
Mar 02, 2012 | 23.65 | 23.99 | 23.17 | 23.36 | 379,264 | -0.26(-1.10%) |
Mar 01, 2012 | 23.52 | 23.93 | 23.28 | 23.62 | 589,294 | +0.32(+1.36%) |
Feb 29, 2012 | 24.18 | 24.38 | 23.30 | 23.31 | 631,775 | -0.76(-3.17%) |
Feb 28, 2012 | 24.17 | 24.21 | 23.87 | 24.07 | 486,242 | -0.07(-0.31%) |
Feb 27, 2012 | 24.16 | 24.59 | 23.85 | 24.14 | 516,080 | -0.32(-1.32%) |
Feb 24, 2012 | 24.45 | 24.59 | 24.33 | 24.47 | 490,866 | -0.02(-0.10%) |
Feb 23, 2012 | 24.14 | 24.57 | 23.91 | 24.49 | 485,887 | +0.45(+1.88%) |
Feb 22, 2012 | 24.35 | 24.46 | 24.04 | 24.04 | 406,175 | -0.32(-1.30%) |
Feb 21, 2012 | 24.71 | 24.75 | 24.25 | 24.35 | 597,616 | -0.39(-1.58%) |
Feb 17, 2012 | 24.35 | 24.90 | 24.32 | 24.75 | 1,411,220 | +0.51(+2.10%) |
Feb 16, 2012 | 23.35 | 24.24 | 23.26 | 24.24 | 951,402 | +0.79(+3.39%) |
Feb 15, 2012 | 22.77 | 23.70 | 22.68 | 23.44 | 1,233,778 | +0.76(+3.36%) |
Feb 14, 2012 | 22.62 | 22.83 | 22.33 | 22.68 | 1,389,816 | +0.07(+0.32%) |
Feb 13, 2012 | 23.24 | 23.52 | 22.26 | 22.61 | 1,984,439 | -0.56(-2.42%) |
Feb 10, 2012 | 23.73 | 23.96 | 23.00 | 23.17 | 1,319,344 | -0.96(-3.98%) |
Feb 09, 2012 | 24.49 | 24.63 | 23.64 | 24.13 | 1,014,068 | -0.16(-0.64%) |
Feb 08, 2012 | 24.20 | 25.11 | 22.80 | 24.29 | 2,651,132 | -1.48(-5.73%) |
Feb 07, 2012 | 26.04 | 26.46 | 25.56 | 25.76 | 1,173,075 | -0.47(-1.77%) |
Feb 06, 2012 | 26.54 | 26.62 | 25.84 | 26.23 | 939,405 | -0.56(-2.08%) |
Feb 03, 2012 | 24.97 | 26.95 | 24.86 | 26.79 | 1,747,725 | +1.97(+7.92%) |
Feb 02, 2012 | 24.85 | 25.06 | 24.46 | 24.82 | 409,626 | -0.06(-0.22%) |
Feb 01, 2012 | 24.82 | 24.93 | 24.48 | 24.88 | 671,506 | +0.16(+0.63%) |
Jan 31, 2012 | 24.81 | 24.98 | 24.33 | 24.72 | 441,178 | +0.20(+0.83%) |
Jan 30, 2012 | 24.60 | 24.81 | 24.32 | 24.52 | 530,032 | -0.30(-1.20%) |
Jan 27, 2012 | 24.67 | 25.11 | 24.67 | 24.81 | 439,631 | -0.06(-0.25%) |
Jan 26, 2012 | 25.60 | 25.60 | 24.69 | 24.88 | 410,039 | -0.43(-1.72%) |
Jan 25, 2012 | 25.63 | 25.63 | 25.12 | 25.31 | 505,690 | -0.32(-1.23%) |
Jan 24, 2012 | 25.03 | 25.68 | 24.76 | 25.63 | 436,752 | +0.36(+1.42%) |
Jan 23, 2012 | 25.28 | 25.28 | 24.91 | 25.27 | 464,141 | -0.06(-0.25%) |
Jan 20, 2012 | 25.02 | 25.53 | 24.94 | 25.33 | 473,684 | +0.19(+0.74%) |
Jan 19, 2012 | 24.42 | 25.22 | 24.40 | 25.14 | 798,002 | +0.96(+3.95%) |
Jan 18, 2012 | 23.17 | 24.21 | 23.00 | 24.19 | 528,468 | +1.07(+4.61%) |
Jan 17, 2012 | 23.38 | 23.57 | 23.11 | 23.12 | 440,045 | -0.16(-0.69%) |
Jan 13, 2012 | 23.47 | 24.17 | 22.74 | 23.28 | 381,205 | -0.56(-2.34%) |
Jan 12, 2012 | 23.73 | 23.91 | 23.33 | 23.84 | 277,015 | +0.32(+1.35%) |
Jan 11, 2012 | 23.31 | 23.81 | 23.23 | 23.52 | 326,950 | +0.16(+0.69%) |
Jan 10, 2012 | 23.84 | 24.44 | 23.01 | 23.36 | 764,200 | +0.06(+0.27%) |
Jan 09, 2012 | 22.28 | 23.65 | 22.15 | 23.30 | 977,465 | +1.15(+5.21%) |
Jan 06, 2012 | 21.85 | 22.48 | 21.74 | 22.15 | 436,823 | +0.35(+1.59%) |
Jan 05, 2012 | 21.44 | 21.97 | 21.28 | 21.80 | 422,316 | +0.28(+1.30%) |
Jan 04, 2012 | 21.79 | 22.00 | 21.46 | 21.52 | 657,594 | +0.69(+3.34%) |
Dec 30, 2011 | 21.10 | 21.32 | 20.81 | 20.83 | 256,237 | -0.37(-1.76%) |
Dec 29, 2011 | 21.18 | 21.36 | 20.99 | 21.20 | 228,365 | +0.11(+0.53%) |
Dec 28, 2011 | 21.76 | 21.79 | 20.86 | 21.09 | 362,967 | -0.66(-3.05%) |
Dec 27, 2011 | 21.28 | 21.99 | 20.79 | 21.75 | 372,932 | +0.31(+1.45%) |
Dec 23, 2011 | 21.62 | 21.66 | 21.23 | 21.44 | 364,307 | +0.25(+1.20%) |
Dec 21, 2011 | 22.44 | 22.46 | 20.81 | 21.18 | 887,307 | -1.28(-5.69%) |
Dec 20, 2011 | 21.88 | 22.65 | 21.88 | 22.46 | 500,326 | +1.17(+5.48%) |
Dec 19, 2011 | 21.96 | 22.17 | 21.23 | 21.30 | 379,401 | -0.47(-2.17%) |
Dec 16, 2011 | 21.69 | 22.30 | 21.57 | 21.77 | 785,371 | +0.35(+1.65%) |
Dec 15, 2011 | 21.82 | 21.90 | 21.28 | 21.41 | 278,070 | +0.04(+0.20%) |
Dec 14, 2011 | 21.92 | 22.06 | 21.25 | 21.37 | 419,647 | -0.74(-3.37%) |
Dec 13, 2011 | 22.69 | 23.03 | 21.98 | 22.12 | 425,214 | -0.42(-1.84%) |
Dec 12, 2011 | 22.94 | 22.94 | 22.08 | 22.53 | 568,508 | -0.75(-3.22%) |
Dec 09, 2011 | 22.09 | 23.42 | 22.09 | 23.28 | 632,550 | +1.23(+5.57%) |
Dec 08, 2011 | 22.78 | 22.97 | 21.99 | 22.05 | 643,918 | -0.96(-4.18%) |
Dec 07, 2011 | 22.59 | 23.20 | 22.22 | 23.01 | 531,655 | +0.27(+1.17%) |
Dec 06, 2011 | 23.05 | 23.21 | 22.48 | 22.75 | 812,285 | -0.20(-0.89%) |
Dec 05, 2011 | 23.37 | 23.57 | 22.77 | 22.95 | 889,259 | +0.07(+0.30%) |
Dec 02, 2011 | 23.59 | 23.59 | 22.78 | 22.88 | 759,501 | -0.30(-1.28%) |
Dec 01, 2011 | 23.36 | 23.86 | 23.05 | 23.18 | 426,256 | -0.38(-1.63%) |
Nov 30, 2011 | 23.44 | 23.86 | 23.44 | 23.57 | 924,638 | +1.02(+4.54%) |
Nov 29, 2011 | 22.90 | 22.90 | 22.43 | 22.54 | 787,987 | -0.18(-0.79%) |
Nov 28, 2011 | 22.13 | 22.79 | 21.69 | 22.72 | 777,248 | +1.96(+9.44%) |
Nov 25, 2011 | 20.76 | 21.21 | 20.71 | 20.76 | 181,017 | -0.04(-0.21%) |
Nov 23, 2011 | 21.43 | 21.69 | 20.79 | 20.81 | 540,203 | -0.82(-3.79%) |
Nov 22, 2011 | 21.58 | 22.12 | 21.45 | 21.63 | 427,331 | -0.02(-0.11%) |
Nov 21, 2011 | 21.72 | 21.91 | 21.37 | 21.65 | 480,653 | -0.57(-2.57%) |
Nov 18, 2011 | 22.43 | 22.59 | 21.99 | 22.22 | 407,181 | +0.01(+0.03%) |
Nov 17, 2011 | 22.88 | 22.95 | 21.91 | 22.21 | 491,018 | -0.66(-2.88%) |
Nov 16, 2011 | 23.06 | 23.44 | 22.82 | 22.87 | 298,360 | -0.55(-2.33%) |
Nov 15, 2011 | 22.92 | 23.57 | 22.81 | 23.42 | 324,166 | +0.41(+1.78%) |
Nov 14, 2011 | 22.95 | 23.26 | 22.79 | 23.01 | 405,358 | -0.24(-1.04%) |
Nov 11, 2011 | 22.76 | 23.46 | 22.54 | 23.25 | 563,589 | +0.89(+4.00%) |
Nov 10, 2011 | 22.70 | 22.80 | 21.98 | 22.36 | 570,325 | +0.11(+0.47%) |
Nov 09, 2011 | 23.11 | 23.18 | 22.13 | 22.25 | 914,141 | -1.35(-5.73%) |
Nov 08, 2011 | 22.05 | 23.86 | 22.05 | 23.60 | 1,630,096 | +1.74(+7.97%) |
Nov 07, 2011 | 21.72 | 21.90 | 21.14 | 21.86 | 308,980 | +0.01(+0.06%) |
Nov 04, 2011 | 21.95 | 21.95 | 21.53 | 21.85 | 311,586 | -0.31(-1.40%) |
Nov 03, 2011 | 21.66 | 22.33 | 21.23 | 22.16 | 547,620 | +0.87(+4.11%) |
Nov 02, 2011 | 21.64 | 21.84 | 21.00 | 21.28 | 647,300 | -0.01(-0.03%) |
Nov 01, 2011 | 21.58 | 22.18 | 20.83 | 21.29 | 1,303,240 | -0.71(-3.21%) |
Oct 31, 2011 | 21.50 | 22.77 | 21.01 | 22.00 | 1,062,778 | +0.06(+0.28%) |
Oct 28, 2011 | 20.47 | 22.22 | 20.17 | 21.94 | 1,396,293 | +1.41(+6.89%) |
Oct 27, 2011 | 19.85 | 20.71 | 19.78 | 20.52 | 1,189,373 | +1.51(+7.96%) |
Oct 26, 2011 | 18.82 | 19.10 | 18.24 | 19.01 | 683,431 | +0.56(+3.03%) |
Oct 25, 2011 | 19.42 | 19.80 | 18.39 | 18.45 | 504,219 | -1.15(-5.86%) |
Oct 24, 2011 | 18.57 | 19.84 | 18.57 | 19.60 | 591,547 | +1.14(+6.15%) |
Oct 21, 2011 | 18.06 | 18.65 | 17.90 | 18.46 | 674,443 | +0.76(+4.31%) |
Oct 20, 2011 | 17.94 | 18.07 | 17.34 | 17.70 | 531,313 | -0.19(-1.07%) |
Oct 19, 2011 | 18.36 | 18.55 | 17.80 | 17.89 | 605,202 | -0.40(-2.17%) |
Oct 18, 2011 | 17.79 | 18.37 | 17.28 | 18.29 | 545,887 | +0.56(+3.15%) |
Oct 17, 2011 | 18.61 | 18.84 | 17.56 | 17.73 | 642,216 | -1.02(-5.46%) |
Oct 14, 2011 | 18.57 | 18.85 | 18.49 | 18.75 | 440,609 | +0.50(+2.75%) |
Oct 13, 2011 | 18.26 | 18.56 | 17.98 | 18.25 | 329,571 | -0.22(-1.21%) |
Oct 12, 2011 | 18.77 | 18.82 | 17.74 | 18.47 | 863,556 | -0.08(-0.43%) |
Oct 11, 2011 | 18.19 | 18.70 | 17.89 | 18.55 | 571,457 | +0.26(+1.42%) |
Oct 10, 2011 | 17.93 | 18.30 | 17.81 | 18.29 | 737,543 | +0.84(+4.80%) |
Oct 07, 2011 | 17.79 | 18.35 | 17.21 | 17.46 | 633,209 | -0.25(-1.40%) |
Oct 06, 2011 | 18.13 | 18.19 | 17.20 | 17.70 | 1,050,332 | +0.51(+3.00%) |
Oct 05, 2011 | 16.19 | 17.45 | 15.90 | 17.19 | 687,084 | +1.15(+7.20%) |
Oct 04, 2011 | 14.55 | 16.06 | 14.55 | 16.04 | 1,196,231 | +1.28(+8.66%) |
Oct 03, 2011 | 15.89 | 16.11 | 14.75 | 14.76 | 1,192,813 | -1.30(-8.11%) |
Sep 30, 2011 | 16.28 | 16.72 | 16.04 | 16.06 | 701,121 | -0.53(-3.21%) |
Sep 29, 2011 | 16.62 | 16.88 | 16.09 | 16.59 | 655,023 | +0.35(+2.18%) |
Sep 28, 2011 | 17.48 | 17.63 | 16.20 | 16.24 | 948,826 | -1.19(-6.83%) |
Sep 27, 2011 | 17.46 | 18.19 | 17.28 | 17.43 | 847,747 | +0.51(+3.01%) |
Sep 26, 2011 | 16.27 | 16.98 | 16.10 | 16.92 | 490,214 | +0.81(+5.04%) |
Sep 23, 2011 | 15.69 | 16.42 | 15.51 | 16.11 | 475,688 | +0.38(+2.45%) |
Sep 22, 2011 | 15.82 | 16.14 | 15.46 | 15.73 | 933,655 | -0.79(-4.81%) |
Sep 21, 2011 | 16.84 | 17.42 | 16.51 | 16.52 | 978,580 | -0.35(-2.10%) |
Sep 20, 2011 | 17.15 | 17.37 | 16.83 | 16.87 | 1,025,639 | -0.25(-1.49%) |
Sep 19, 2011 | 16.69 | 17.33 | 16.43 | 17.13 | 794,591 | +0.04(+0.25%) |
Sep 16, 2011 | 16.82 | 17.11 | 16.53 | 17.08 | 1,086,886 | +0.33(+1.96%) |
Sep 15, 2011 | 16.48 | 17.02 | 16.40 | 16.76 | 508,316 | +0.53(+3.29%) |
Sep 14, 2011 | 16.00 | 16.58 | 15.76 | 16.22 | 539,707 | +0.35(+2.19%) |
Sep 13, 2011 | 15.94 | 15.99 | 15.43 | 15.87 | 743,351 | -0.01(-0.04%) |
Sep 12, 2011 | 15.53 | 15.94 | 15.43 | 15.88 | 371,151 | +0.05(+0.31%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.51 | 15.83 | 480,949 | -0.71(-4.28%) |
Sep 08, 2011 | 16.51 | 16.95 | 16.30 | 16.54 | 705,674 | -0.21(-1.26%) |
Sep 07, 2011 | 16.58 | 16.89 | 16.32 | 16.75 | 684,400 | +0.58(+3.61%) |
Sep 06, 2011 | 15.83 | 16.21 | 15.45 | 16.17 | 523,983 | -0.02(-0.15%) |
Sep 02, 2011 | 16.75 | 16.85 | 16.03 | 16.19 | 549,013 | -0.97(-5.67%) |
Sep 01, 2011 | 17.35 | 17.75 | 17.11 | 17.16 | 705,038 | -0.09(-0.54%) |
Aug 31, 2011 | 17.16 | 17.67 | 17.07 | 17.26 | 1,252,243 | +0.32(+1.90%) |
Aug 30, 2011 | 17.81 | 18.08 | 16.90 | 16.94 | 1,699,264 | -1.14(-6.31%) |
Aug 29, 2011 | 17.18 | 18.24 | 16.92 | 18.08 | 910,431 | +1.10(+6.51%) |
Aug 26, 2011 | 15.94 | 17.21 | 15.64 | 16.97 | 806,704 | +0.88(+5.47%) |
Aug 25, 2011 | 16.77 | 16.95 | 16.08 | 16.09 | 872,222 | -0.50(-3.03%) |
Aug 24, 2011 | 16.57 | 16.81 | 16.12 | 16.59 | 1,246,114 | +0.10(+0.60%) |
Aug 23, 2011 | 16.01 | 16.84 | 15.82 | 16.50 | 1,560,404 | +0.45(+2.78%) |
Aug 22, 2011 | 16.74 | 17.16 | 15.83 | 16.05 | 1,339,826 | -0.19(-1.18%) |
Aug 19, 2011 | 16.48 | 17.16 | 16.07 | 16.24 | 945,608 | -0.59(-3.50%) |
Aug 18, 2011 | 17.64 | 17.64 | 16.59 | 16.83 | 683,015 | -1.45(-7.91%) |
Aug 17, 2011 | 18.75 | 18.86 | 18.09 | 18.28 | 430,810 | -0.40(-2.13%) |
Aug 16, 2011 | 18.62 | 19.07 | 18.57 | 18.67 | 699,801 | -0.49(-2.56%) |
Aug 15, 2011 | 18.86 | 19.19 | 18.64 | 19.16 | 338,047 | +0.53(+2.83%) |
Aug 12, 2011 | 18.83 | 19.24 | 18.52 | 18.64 | 552,553 | -0.09(-0.50%) |
Aug 11, 2011 | 17.48 | 19.04 | 17.33 | 18.73 | 1,003,218 | +1.41(+8.17%) |
Aug 10, 2011 | 18.15 | 18.35 | 17.24 | 17.31 | 1,057,926 | -1.38(-7.40%) |
Aug 09, 2011 | 17.98 | 18.73 | 16.53 | 18.70 | 1,366,890 | +1.94(+11.59%) |
Aug 08, 2011 | 18.61 | 19.02 | 16.74 | 16.76 | 1,264,167 | -2.52(-13.07%) |
Aug 05, 2011 | 19.09 | 20.19 | 18.73 | 19.27 | 1,889,236 | +0.36(+1.90%) |
Aug 04, 2011 | 20.22 | 20.27 | 18.91 | 18.91 | 737,652 | -1.45(-7.10%) |
Aug 03, 2011 | 20.34 | 20.67 | 19.81 | 20.36 | 1,203,370 | -0.02(-0.09%) |
Aug 02, 2011 | 20.07 | 20.89 | 19.62 | 20.38 | 1,895,022 | +0.16(+0.77%) |
Aug 01, 2011 | 20.74 | 20.87 | 19.86 | 20.22 | 1,954,882 | -0.19(-0.94%) |
Jul 29, 2011 | 21.00 | 21.03 | 18.93 | 20.42 | 3,926,643 | -2.30(-10.11%) |
Jul 28, 2011 | 22.59 | 23.10 | 22.19 | 22.71 | 1,626,317 | +0.14(+0.63%) |
Jul 27, 2011 | 24.03 | 24.03 | 22.49 | 22.57 | 1,085,469 | -1.89(-7.71%) |
Jul 26, 2011 | 24.64 | 24.78 | 24.17 | 24.45 | 506,300 | -0.20(-0.83%) |
Jul 25, 2011 | 24.70 | 24.94 | 24.44 | 24.66 | 472,112 | -0.36(-1.44%) |
Jul 22, 2011 | 24.67 | 25.17 | 24.27 | 25.02 | 841,459 | +0.68(+2.80%) |
Jul 21, 2011 | 24.37 | 25.01 | 24.05 | 24.34 | 646,059 | +0.04(+0.15%) |
Jul 20, 2011 | 25.16 | 25.29 | 23.86 | 24.30 | 750,218 | -1.17(-4.58%) |
Jul 19, 2011 | 24.22 | 25.54 | 24.20 | 25.47 | 736,111 | +1.46(+6.10%) |
Jul 18, 2011 | 24.56 | 24.82 | 23.77 | 24.00 | 720,617 | -0.82(-3.30%) |
Jul 15, 2011 | 25.24 | 25.24 | 24.35 | 24.82 | 793,007 | -0.17(-0.67%) |
Jul 14, 2011 | 26.09 | 26.15 | 24.38 | 24.99 | 1,883,088 | -1.67(-6.28%) |
Jul 13, 2011 | 26.66 | 27.31 | 26.47 | 26.66 | 568,426 | +0.19(+0.73%) |
Jul 12, 2011 | 27.11 | 27.13 | 26.41 | 26.47 | 507,705 | -0.86(-3.13%) |
Jul 11, 2011 | 27.13 | 27.51 | 26.80 | 27.33 | 775,921 | -0.18(-0.65%) |
Jul 08, 2011 | 27.02 | 27.78 | 26.80 | 27.51 | 1,008,675 | -0.48(-1.71%) |
Jul 07, 2011 | 26.99 | 28.11 | 26.74 | 27.98 | 1,198,865 | +1.40(+5.27%) |
Jul 06, 2011 | 27.18 | 27.57 | 26.10 | 26.58 | 1,276,670 | -0.98(-3.56%) |
Jul 05, 2011 | 26.92 | 27.59 | 26.90 | 27.56 | 930,024 | +0.66(+2.44%) |
Jul 01, 2011 | 27.05 | 27.10 | 26.67 | 26.90 | 930,370 | -0.22(-0.80%) |
Jun 30, 2011 | 27.01 | 27.31 | 26.29 | 27.12 | 1,371,159 | +0.04(+0.16%) |
Jun 29, 2011 | 27.42 | 27.67 | 26.96 | 27.08 | 738,837 | -0.29(-1.04%) |
Jun 28, 2011 | 26.25 | 27.56 | 26.12 | 27.36 | 1,197,962 | +1.15(+4.40%) |
Jun 27, 2011 | 25.78 | 26.23 | 25.55 | 26.21 | 578,617 | +0.41(+1.59%) |
Jun 24, 2011 | 25.37 | 25.94 | 25.37 | 25.80 | 1,075,823 | +0.48(+1.89%) |
Jun 23, 2011 | 24.91 | 25.36 | 24.38 | 25.32 | 624,443 | +0.09(+0.37%) |
Jun 22, 2011 | 25.41 | 25.73 | 25.13 | 25.23 | 521,854 | -0.30(-1.17%) |
Jun 21, 2011 | 25.02 | 25.87 | 24.94 | 25.53 | 747,476 | +0.81(+3.29%) |
Jun 20, 2011 | 24.79 | 25.20 | 24.55 | 24.71 | 887,788 | +0.37(+1.50%) |
Jun 17, 2011 | 24.66 | 24.68 | 24.11 | 24.35 | 773,273 | -0.07(-0.28%) |
Jun 16, 2011 | 24.76 | 24.99 | 23.83 | 24.42 | 593,515 | -0.46(-1.86%) |
Jun 15, 2011 | 25.12 | 25.35 | 24.69 | 24.88 | 593,938 | -0.60(-2.37%) |
Jun 14, 2011 | 24.92 | 25.61 | 24.86 | 25.48 | 434,517 | +0.94(+3.82%) |
Jun 13, 2011 | 24.53 | 24.99 | 24.39 | 24.55 | 537,298 | -0.06(-0.23%) |
Jun 10, 2011 | 25.34 | 25.42 | 24.30 | 24.60 | 716,440 | -0.80(-3.15%) |
Jun 09, 2011 | 25.48 | 25.84 | 25.29 | 25.40 | 368,124 | +0.00(+0.00%) |
Jun 08, 2011 | 26.20 | 26.35 | 25.09 | 25.40 | 1,233,359 | -0.94(-3.56%) |
Jun 07, 2011 | 26.02 | 26.48 | 25.75 | 26.34 | 1,025,436 | +0.47(+1.80%) |
Jun 06, 2011 | 26.58 | 26.66 | 25.74 | 25.87 | 1,228,514 | -0.25(-0.97%) |
Jun 03, 2011 | 25.66 | 26.61 | 25.48 | 26.13 | 1,280,108 | +2.55(+10.81%) |
May 24, 2011 | 24.17 | 24.17 | 23.45 | 23.58 | 559,276 | -0.42(-1.73%) |
May 23, 2011 | 24.39 | 24.61 | 23.96 | 24.00 | 751,451 | -0.76(-3.08%) |
May 20, 2011 | 25.47 | 25.55 | 24.63 | 24.76 | 800,316 | -0.91(-3.55%) |
May 19, 2011 | 25.45 | 25.85 | 25.29 | 25.67 | 792,643 | +0.29(+1.15%) |
May 18, 2011 | 24.58 | 25.43 | 24.35 | 25.38 | 743,264 | +0.95(+3.89%) |
May 17, 2011 | 24.34 | 24.67 | 24.00 | 24.43 | 601,000 | +0.02(+0.10%) |
May 16, 2011 | 24.08 | 25.56 | 23.89 | 24.40 | 1,148,704 | +0.35(+1.47%) |
May 13, 2011 | 24.79 | 25.20 | 24.04 | 24.05 | 634,855 | -0.66(-2.66%) |
May 12, 2011 | 24.86 | 25.01 | 24.53 | 24.71 | 649,020 | -0.42(-1.68%) |
May 11, 2011 | 25.34 | 25.74 | 24.81 | 25.13 | 586,039 | -0.40(-1.56%) |
May 10, 2011 | 25.27 | 25.59 | 25.14 | 25.53 | 501,501 | +0.21(+0.83%) |
May 09, 2011 | 24.37 | 25.59 | 24.27 | 25.32 | 1,061,229 | +0.83(+3.40%) |
May 06, 2011 | 24.63 | 24.95 | 24.29 | 24.49 | 831,511 | +0.11(+0.46%) |
May 05, 2011 | 24.08 | 24.78 | 23.53 | 24.37 | 821,763 | +0.22(+0.92%) |
May 04, 2011 | 23.77 | 24.57 | 23.65 | 24.15 | 1,244,910 | +0.28(+1.17%) |
May 03, 2011 | 24.72 | 25.28 | 23.54 | 23.87 | 2,035,827 | -1.42(-5.62%) |
May 02, 2011 | 25.60 | 26.64 | 25.17 | 25.29 | 1,841,112 | -0.61(-2.35%) |
Apr 29, 2011 | 24.69 | 27.09 | 24.68 | 25.90 | 6,549,980 | +4.81(+22.79%) |
Apr 28, 2011 | 20.69 | 21.15 | 20.53 | 21.09 | 819,711 | +0.25(+1.22%) |
Apr 27, 2011 | 20.57 | 20.97 | 20.57 | 20.84 | 437,269 | +0.27(+1.33%) |
Apr 26, 2011 | 20.47 | 21.02 | 20.47 | 20.56 | 465,766 | +0.06(+0.30%) |
Apr 25, 2011 | 20.29 | 20.56 | 20.09 | 20.50 | 447,041 | +0.31(+1.54%) |
Apr 21, 2011 | 19.99 | 20.24 | 19.66 | 20.19 | 429,789 | +0.40(+2.01%) |
Apr 20, 2011 | 19.53 | 19.92 | 19.50 | 19.80 | 571,483 | +0.53(+2.77%) |
Apr 19, 2011 | 19.57 | 19.68 | 19.20 | 19.26 | 349,752 | -0.26(-1.33%) |
Apr 18, 2011 | 19.68 | 19.70 | 18.97 | 19.52 | 684,082 | -0.53(-2.66%) |
Apr 15, 2011 | 20.14 | 20.17 | 19.89 | 20.06 | 496,065 | -0.06(-0.28%) |
Apr 14, 2011 | 19.99 | 20.20 | 19.85 | 20.11 | 420,477 | -0.02(-0.12%) |
Apr 13, 2011 | 20.19 | 20.44 | 19.86 | 20.14 | 434,332 | +0.16(+0.81%) |
Apr 12, 2011 | 20.11 | 20.42 | 19.82 | 19.98 | 932,255 | +0.05(+0.25%) |
Apr 11, 2011 | 20.16 | 20.22 | 19.83 | 19.93 | 453,163 | -0.20(-1.02%) |
Apr 08, 2011 | 20.39 | 20.52 | 19.95 | 20.13 | 307,609 | -0.12(-0.58%) |
Apr 07, 2011 | 20.12 | 20.45 | 20.06 | 20.25 | 554,831 | +0.14(+0.71%) |
Apr 06, 2011 | 19.51 | 20.40 | 19.23 | 20.11 | 678,434 | +0.69(+3.58%) |
Apr 05, 2011 | 18.85 | 19.71 | 18.80 | 19.41 | 680,054 | +0.50(+2.66%) |
Apr 04, 2011 | 19.39 | 19.50 | 18.80 | 18.91 | 570,615 | -0.40(-2.09%) |