Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.59 | 27.96 | 27.45 | 27.55 | 674,132 | +0.30(+1.10%) |
Mar 29, 2012 | 27.66 | 27.88 | 27.19 | 27.25 | 626,623 | -0.66(-2.36%) |
Mar 28, 2012 | 28.17 | 28.69 | 27.52 | 27.91 | 684,359 | -0.22(-0.78%) |
Mar 27, 2012 | 28.37 | 28.50 | 27.94 | 28.13 | 1,001,237 | -0.11(-0.39%) |
Mar 26, 2012 | 27.06 | 28.50 | 27.06 | 28.24 | 943,645 | +1.44(+5.37%) |
Mar 23, 2012 | 26.13 | 26.82 | 25.89 | 26.80 | 279,965 | +0.67(+2.56%) |
Mar 22, 2012 | 26.57 | 26.71 | 25.98 | 26.13 | 299,022 | -0.66(-2.46%) |
Mar 21, 2012 | 26.48 | 27.09 | 26.30 | 26.79 | 439,962 | +0.39(+1.48%) |
Mar 20, 2012 | 26.49 | 26.60 | 26.26 | 26.40 | 351,546 | -0.34(-1.27%) |
Mar 19, 2012 | 27.00 | 27.09 | 26.64 | 26.74 | 347,530 | -0.33(-1.22%) |
Mar 16, 2012 | 27.25 | 27.25 | 26.85 | 27.07 | 455,266 | -0.12(-0.44%) |
Mar 15, 2012 | 26.80 | 27.19 | 26.65 | 27.19 | 182,826 | +0.34(+1.27%) |
Mar 14, 2012 | 27.00 | 27.25 | 26.75 | 26.85 | 695,848 | -0.24(-0.89%) |
Mar 13, 2012 | 26.29 | 27.14 | 26.09 | 27.09 | 414,544 | +1.05(+4.03%) |
Mar 12, 2012 | 26.69 | 26.69 | 25.77 | 26.04 | 404,735 | -0.56(-2.11%) |
Mar 09, 2012 | 26.48 | 27.00 | 26.37 | 26.60 | 293,662 | +0.10(+0.38%) |
Mar 08, 2012 | 26.05 | 26.63 | 25.76 | 26.50 | 401,261 | +0.73(+2.83%) |
Mar 07, 2012 | 25.45 | 25.80 | 25.43 | 25.77 | 277,950 | +0.42(+1.66%) |
Mar 06, 2012 | 25.68 | 26.22 | 25.08 | 25.35 | 696,712 | -0.54(-2.09%) |
Mar 05, 2012 | 26.06 | 26.14 | 25.74 | 25.89 | 517,621 | -0.10(-0.38%) |
Mar 02, 2012 | 26.19 | 26.48 | 25.94 | 25.99 | 932,807 | -0.19(-0.73%) |
Mar 01, 2012 | 25.94 | 26.34 | 25.40 | 26.18 | 887,734 | +0.57(+2.23%) |
Feb 29, 2012 | 26.74 | 26.92 | 25.35 | 25.61 | 1,060,142 | -1.13(-4.23%) |
Feb 28, 2012 | 27.25 | 27.45 | 26.34 | 26.74 | 776,658 | -0.38(-1.40%) |
Feb 27, 2012 | 26.47 | 27.19 | 26.22 | 27.12 | 729,204 | +0.50(+1.88%) |
Feb 24, 2012 | 26.51 | 26.80 | 26.38 | 26.62 | 400,381 | +0.12(+0.45%) |
Feb 23, 2012 | 26.53 | 26.87 | 26.39 | 26.50 | 620,411 | -0.03(-0.11%) |
Feb 22, 2012 | 25.70 | 26.72 | 25.70 | 26.53 | 630,170 | -0.30(-1.12%) |
Feb 21, 2012 | 27.49 | 27.75 | 26.51 | 26.83 | 842,358 | -0.39(-1.43%) |
Feb 17, 2012 | 27.01 | 27.24 | 26.88 | 27.22 | 688,477 | +0.15(+0.55%) |
Feb 16, 2012 | 26.52 | 27.10 | 26.31 | 27.07 | 686,259 | +0.71(+2.69%) |
Feb 15, 2012 | 26.53 | 26.59 | 26.10 | 26.36 | 343,303 | -0.11(-0.42%) |
Feb 14, 2012 | 26.20 | 26.47 | 26.06 | 26.47 | 306,052 | +0.04(+0.15%) |
Feb 13, 2012 | 26.43 | 26.64 | 26.20 | 26.43 | 345,864 | +0.41(+1.58%) |
Feb 10, 2012 | 25.70 | 26.16 | 25.17 | 26.02 | 369,922 | -0.04(-0.15%) |
Feb 09, 2012 | 27.00 | 27.09 | 26.00 | 26.06 | 727,191 | -1.02(-3.77%) |
Feb 08, 2012 | 25.95 | 27.12 | 25.51 | 27.08 | 1,274,346 | +1.16(+4.48%) |
Feb 07, 2012 | 25.88 | 26.07 | 25.63 | 25.92 | 539,939 | +0.06(+0.23%) |
Feb 06, 2012 | 25.12 | 25.92 | 25.08 | 25.86 | 701,792 | +0.43(+1.69%) |
Feb 03, 2012 | 25.09 | 25.66 | 24.87 | 25.43 | 810,156 | +0.68(+2.75%) |
Feb 02, 2012 | 24.28 | 24.87 | 24.01 | 24.75 | 1,013,639 | +0.37(+1.52%) |
Feb 01, 2012 | 23.58 | 24.43 | 23.40 | 24.38 | 1,212,521 | +0.82(+3.48%) |
Jan 31, 2012 | 24.08 | 24.89 | 23.42 | 23.56 | 2,936,839 | -1.82(-7.17%) |
Jan 30, 2012 | 25.48 | 25.75 | 25.14 | 25.38 | 1,112,309 | -0.17(-0.67%) |
Jan 27, 2012 | 24.78 | 25.75 | 24.54 | 25.55 | 746,096 | +0.60(+2.40%) |
Jan 26, 2012 | 25.06 | 25.21 | 24.77 | 24.95 | 559,772 | +0.15(+0.60%) |
Jan 25, 2012 | 24.94 | 24.96 | 24.53 | 24.80 | 759,385 | -0.11(-0.44%) |
Jan 24, 2012 | 24.93 | 25.30 | 24.39 | 24.91 | 848,100 | -0.09(-0.36%) |
Jan 23, 2012 | 25.14 | 25.46 | 24.87 | 25.00 | 410,093 | -0.20(-0.79%) |
Jan 20, 2012 | 25.21 | 25.30 | 25.01 | 25.20 | 351,811 | -0.04(-0.16%) |
Jan 19, 2012 | 24.72 | 25.33 | 24.66 | 25.24 | 551,124 | +0.45(+1.82%) |
Jan 18, 2012 | 24.91 | 25.12 | 24.51 | 24.79 | 486,857 | -0.12(-0.48%) |
Jan 17, 2012 | 24.25 | 25.38 | 24.17 | 24.91 | 757,240 | +0.83(+3.45%) |
Jan 13, 2012 | 24.32 | 24.62 | 23.83 | 24.08 | 619,504 | -0.63(-2.55%) |
Jan 12, 2012 | 24.07 | 24.76 | 23.90 | 24.71 | 562,820 | +0.76(+3.17%) |
Jan 11, 2012 | 23.22 | 24.05 | 23.22 | 23.95 | 638,571 | +0.62(+2.66%) |
Jan 10, 2012 | 23.08 | 23.48 | 22.70 | 23.33 | 1,207,262 | +0.66(+2.91%) |
Jan 09, 2012 | 23.58 | 23.58 | 22.39 | 22.67 | 1,853,652 | -1.04(-4.39%) |
Jan 06, 2012 | 24.12 | 24.20 | 23.64 | 23.71 | 591,437 | -0.48(-1.98%) |
Jan 05, 2012 | 24.28 | 24.61 | 23.79 | 24.19 | 500,385 | -0.22(-0.90%) |
Jan 04, 2012 | 23.92 | 24.58 | 23.80 | 24.41 | 454,623 | +0.68(+2.89%) |
Dec 30, 2011 | 24.06 | 24.06 | 23.50 | 23.73 | 696,174 | -0.29(-1.23%) |
Dec 29, 2011 | 23.80 | 24.18 | 23.63 | 24.02 | 589,681 | +0.29(+1.22%) |
Dec 28, 2011 | 24.81 | 24.87 | 23.63 | 23.73 | 667,790 | -1.14(-4.58%) |
Dec 27, 2011 | 24.50 | 24.99 | 24.50 | 24.87 | 450,137 | +0.33(+1.34%) |
Dec 23, 2011 | 24.85 | 24.98 | 24.31 | 24.54 | 410,324 | -0.06(-0.24%) |
Dec 21, 2011 | 24.79 | 24.99 | 24.30 | 24.60 | 693,479 | -0.36(-1.44%) |
Dec 20, 2011 | 24.30 | 25.00 | 23.65 | 24.96 | 716,240 | +1.16(+4.87%) |
Dec 19, 2011 | 24.00 | 24.41 | 23.68 | 23.80 | 638,381 | -0.15(-0.63%) |
Dec 16, 2011 | 23.94 | 24.48 | 23.81 | 23.95 | 1,157,474 | +0.32(+1.35%) |
Dec 15, 2011 | 23.53 | 23.78 | 23.15 | 23.63 | 570,558 | +0.45(+1.94%) |
Dec 14, 2011 | 23.68 | 23.77 | 23.13 | 23.18 | 733,151 | -0.67(-2.81%) |
Dec 13, 2011 | 24.76 | 24.93 | 23.57 | 23.85 | 478,239 | -0.79(-3.21%) |
Dec 12, 2011 | 25.01 | 25.01 | 24.19 | 24.64 | 410,954 | -0.77(-3.03%) |
Dec 09, 2011 | 24.47 | 25.58 | 24.18 | 25.41 | 774,281 | +0.96(+3.93%) |
Dec 08, 2011 | 24.91 | 25.10 | 24.41 | 24.45 | 694,749 | -0.60(-2.40%) |
Dec 07, 2011 | 24.70 | 25.11 | 24.28 | 25.05 | 818,803 | +0.20(+0.80%) |
Dec 06, 2011 | 24.43 | 25.01 | 24.07 | 24.85 | 603,005 | +0.37(+1.51%) |
Dec 05, 2011 | 24.77 | 24.98 | 24.18 | 24.48 | 403,894 | +0.11(+0.45%) |
Dec 02, 2011 | 24.73 | 25.01 | 24.27 | 24.37 | 942,050 | -0.13(-0.53%) |
Dec 01, 2011 | 24.37 | 24.82 | 24.24 | 24.50 | 766,686 | +0.00(+0.00%) |
Nov 30, 2011 | 23.33 | 24.99 | 22.95 | 24.50 | 1,271,889 | +1.69(+7.41%) |
Nov 29, 2011 | 22.84 | 23.05 | 22.59 | 22.81 | 497,540 | -0.07(-0.31%) |
Nov 28, 2011 | 22.00 | 22.95 | 21.83 | 22.88 | 591,569 | +1.65(+7.77%) |
Nov 25, 2011 | 21.48 | 21.78 | 21.20 | 21.23 | 119,412 | -0.32(-1.48%) |
Nov 23, 2011 | 22.09 | 22.29 | 21.43 | 21.55 | 430,220 | -0.71(-3.19%) |
Nov 22, 2011 | 22.38 | 22.80 | 22.18 | 22.26 | 391,761 | -0.18(-0.80%) |
Nov 21, 2011 | 22.06 | 22.49 | 21.76 | 22.44 | 586,816 | +0.01(+0.04%) |
Nov 18, 2011 | 22.35 | 22.80 | 22.20 | 22.43 | 624,107 | +0.18(+0.81%) |
Nov 17, 2011 | 22.26 | 23.03 | 21.88 | 22.25 | 585,674 | -0.06(-0.27%) |
Nov 16, 2011 | 22.85 | 23.18 | 22.27 | 22.31 | 564,145 | -0.79(-3.42%) |
Nov 15, 2011 | 22.88 | 23.29 | 22.57 | 23.10 | 640,175 | -0.02(-0.09%) |
Nov 14, 2011 | 22.78 | 23.46 | 22.41 | 23.12 | 613,803 | +0.09(+0.39%) |
Nov 11, 2011 | 22.29 | 23.11 | 22.05 | 23.03 | 642,796 | +0.99(+4.49%) |
Nov 10, 2011 | 22.33 | 22.48 | 21.71 | 22.04 | 496,333 | +0.10(+0.46%) |
Nov 09, 2011 | 22.10 | 22.55 | 21.70 | 21.94 | 654,375 | -0.94(-4.11%) |
Nov 08, 2011 | 23.00 | 23.19 | 22.35 | 22.88 | 712,038 | -0.10(-0.44%) |
Nov 07, 2011 | 22.55 | 23.00 | 22.42 | 22.98 | 540,459 | +0.41(+1.82%) |
Nov 04, 2011 | 22.00 | 22.67 | 22.00 | 22.57 | 1,044,124 | +0.23(+1.03%) |
Nov 03, 2011 | 22.06 | 22.47 | 21.53 | 22.34 | 551,117 | +0.34(+1.55%) |
Nov 02, 2011 | 21.92 | 22.21 | 21.65 | 22.00 | 597,750 | +0.28(+1.29%) |
Nov 01, 2011 | 21.88 | 22.50 | 21.52 | 21.72 | 1,513,543 | -1.31(-5.69%) |
Oct 31, 2011 | 23.16 | 23.86 | 22.76 | 23.03 | 1,352,712 | -0.62(-2.62%) |
Oct 28, 2011 | 21.49 | 24.00 | 21.25 | 23.65 | 3,976,832 | +5.84(+32.79%) |
Oct 27, 2011 | 17.89 | 18.34 | 17.46 | 17.81 | 1,484,250 | +0.55(+3.19%) |
Oct 26, 2011 | 17.82 | 17.82 | 17.20 | 17.26 | 933,507 | -0.31(-1.76%) |
Oct 25, 2011 | 17.82 | 17.88 | 17.41 | 17.57 | 571,686 | -0.47(-2.61%) |
Oct 24, 2011 | 17.37 | 18.10 | 17.32 | 18.04 | 420,437 | +0.72(+4.16%) |
Oct 21, 2011 | 16.87 | 17.35 | 16.74 | 17.32 | 486,108 | +0.80(+4.84%) |
Oct 20, 2011 | 16.13 | 16.57 | 15.74 | 16.52 | 408,315 | +0.39(+2.42%) |
Oct 19, 2011 | 16.38 | 16.61 | 16.05 | 16.13 | 383,074 | -0.27(-1.65%) |
Oct 18, 2011 | 15.85 | 16.56 | 15.55 | 16.40 | 688,483 | +0.57(+3.60%) |
Oct 17, 2011 | 16.27 | 16.47 | 15.75 | 15.83 | 525,990 | -0.55(-3.36%) |
Oct 14, 2011 | 16.50 | 16.57 | 16.16 | 16.38 | 316,470 | +0.05(+0.31%) |
Oct 13, 2011 | 16.60 | 16.75 | 16.04 | 16.33 | 372,483 | -0.37(-2.22%) |
Oct 12, 2011 | 16.79 | 16.95 | 16.46 | 16.70 | 428,459 | -0.06(-0.36%) |
Oct 11, 2011 | 16.87 | 17.10 | 16.55 | 16.76 | 688,601 | -0.27(-1.59%) |
Oct 10, 2011 | 16.52 | 17.10 | 16.52 | 17.03 | 569,512 | +0.83(+5.12%) |
Oct 07, 2011 | 16.81 | 17.11 | 16.18 | 16.20 | 606,678 | -0.59(-3.51%) |
Oct 06, 2011 | 16.20 | 16.83 | 15.85 | 16.79 | 627,873 | +0.69(+4.29%) |
Oct 05, 2011 | 16.08 | 16.25 | 15.77 | 16.10 | 450,831 | +0.02(+0.12%) |
Oct 04, 2011 | 14.26 | 16.15 | 14.26 | 16.08 | 1,252,893 | +1.82(+12.76%) |
Oct 03, 2011 | 15.00 | 15.49 | 14.25 | 14.26 | 735,968 | -0.91(-6.00%) |
Sep 30, 2011 | 15.48 | 15.81 | 15.15 | 15.17 | 385,856 | -0.56(-3.56%) |
Sep 29, 2011 | 15.91 | 16.14 | 15.35 | 15.73 | 346,820 | +0.19(+1.22%) |
Sep 28, 2011 | 16.00 | 16.28 | 15.52 | 15.54 | 641,245 | -0.49(-3.06%) |
Sep 27, 2011 | 15.52 | 16.29 | 15.50 | 16.03 | 946,939 | +0.90(+5.95%) |
Sep 26, 2011 | 15.06 | 15.35 | 14.65 | 15.13 | 556,965 | +0.17(+1.14%) |
Sep 23, 2011 | 15.00 | 15.28 | 14.79 | 14.96 | 615,208 | -0.05(-0.33%) |
Sep 22, 2011 | 15.20 | 15.40 | 14.69 | 15.01 | 747,587 | -0.61(-3.91%) |
Sep 21, 2011 | 16.22 | 16.26 | 15.53 | 15.62 | 477,370 | -0.60(-3.70%) |
Sep 20, 2011 | 16.72 | 17.00 | 16.10 | 16.22 | 504,879 | -0.42(-2.52%) |
Sep 19, 2011 | 16.73 | 16.94 | 16.39 | 16.64 | 442,194 | -0.51(-2.97%) |
Sep 16, 2011 | 17.59 | 17.82 | 17.05 | 17.15 | 641,102 | -0.30(-1.72%) |
Sep 15, 2011 | 17.64 | 17.64 | 16.98 | 17.45 | 492,829 | +0.02(+0.11%) |
Sep 14, 2011 | 17.37 | 17.72 | 16.93 | 17.43 | 392,314 | +0.18(+1.04%) |
Sep 13, 2011 | 16.56 | 17.29 | 16.42 | 17.25 | 781,612 | +0.83(+5.05%) |
Sep 12, 2011 | 16.72 | 16.76 | 16.17 | 16.42 | 922,773 | -0.65(-3.81%) |
Sep 09, 2011 | 17.72 | 17.72 | 16.91 | 17.07 | 432,220 | -0.86(-4.80%) |
Sep 08, 2011 | 18.36 | 18.56 | 17.79 | 17.93 | 275,282 | -0.65(-3.50%) |
Sep 07, 2011 | 17.93 | 18.59 | 17.71 | 18.58 | 374,910 | +0.98(+5.57%) |
Sep 06, 2011 | 17.23 | 17.62 | 17.07 | 17.60 | 294,645 | -0.22(-1.23%) |
Sep 02, 2011 | 18.39 | 18.79 | 17.57 | 17.82 | 421,692 | -1.03(-5.46%) |
Sep 01, 2011 | 19.15 | 19.35 | 18.71 | 18.85 | 446,379 | -0.25(-1.31%) |
Aug 31, 2011 | 19.02 | 19.26 | 18.80 | 19.10 | 510,479 | +0.25(+1.33%) |
Aug 30, 2011 | 19.12 | 19.33 | 18.72 | 18.85 | 488,877 | -0.51(-2.63%) |
Aug 29, 2011 | 18.58 | 19.45 | 18.58 | 19.36 | 465,480 | +1.02(+5.56%) |
Aug 26, 2011 | 17.43 | 18.46 | 17.39 | 18.34 | 731,940 | +0.75(+4.26%) |
Aug 25, 2011 | 18.22 | 18.25 | 17.46 | 17.59 | 591,595 | -0.49(-2.71%) |
Aug 24, 2011 | 17.81 | 18.33 | 17.61 | 18.08 | 611,953 | +0.17(+0.95%) |
Aug 23, 2011 | 16.76 | 17.93 | 16.62 | 17.91 | 486,209 | +1.18(+7.05%) |
Aug 22, 2011 | 17.11 | 17.31 | 16.65 | 16.73 | 436,658 | +0.09(+0.54%) |
Aug 19, 2011 | 16.58 | 17.16 | 16.24 | 16.64 | 1,494,109 | -0.35(-2.06%) |
Aug 18, 2011 | 17.64 | 17.65 | 16.82 | 16.99 | 751,566 | -1.26(-6.90%) |
Aug 17, 2011 | 18.42 | 18.65 | 18.02 | 18.25 | 487,382 | +0.00(+0.00%) |
Aug 16, 2011 | 18.86 | 18.86 | 18.04 | 18.25 | 679,492 | -0.81(-4.25%) |
Aug 15, 2011 | 18.82 | 19.21 | 18.40 | 19.06 | 540,823 | +0.49(+2.64%) |
Aug 12, 2011 | 18.87 | 19.20 | 18.17 | 18.57 | 590,216 | -0.11(-0.59%) |
Aug 11, 2011 | 17.61 | 19.02 | 17.21 | 18.68 | 709,826 | +1.14(+6.50%) |
Aug 10, 2011 | 17.84 | 18.42 | 17.44 | 17.54 | 662,956 | -0.74(-4.05%) |
Aug 09, 2011 | 18.43 | 18.60 | 16.67 | 18.28 | 1,213,883 | +1.07(+6.22%) |
Aug 08, 2011 | 18.46 | 18.73 | 17.21 | 17.21 | 1,498,150 | -1.89(-9.90%) |
Aug 05, 2011 | 19.47 | 19.73 | 18.90 | 19.10 | 959,514 | -0.24(-1.27%) |
Aug 04, 2011 | 20.18 | 20.31 | 19.34 | 19.34 | 918,834 | -1.23(-5.96%) |
Aug 03, 2011 | 21.20 | 21.73 | 20.23 | 20.57 | 799,052 | -0.56(-2.65%) |
Aug 02, 2011 | 21.82 | 22.49 | 21.12 | 21.13 | 1,664,976 | -1.02(-4.60%) |
Aug 01, 2011 | 22.26 | 22.53 | 21.29 | 22.15 | 1,392,946 | +0.16(+0.73%) |
Jul 29, 2011 | 21.91 | 22.26 | 21.52 | 21.99 | 952,825 | -0.11(-0.50%) |
Jul 28, 2011 | 22.10 | 22.67 | 21.98 | 22.10 | 412,757 | +0.02(+0.09%) |
Jul 27, 2011 | 22.94 | 23.21 | 21.93 | 22.08 | 631,179 | -0.97(-4.21%) |
Jul 26, 2011 | 23.30 | 23.45 | 22.81 | 23.05 | 419,670 | -0.27(-1.16%) |
Jul 25, 2011 | 23.78 | 23.86 | 23.27 | 23.32 | 288,151 | -0.70(-2.91%) |
Jul 22, 2011 | 23.68 | 24.06 | 23.57 | 24.02 | 414,632 | +0.39(+1.65%) |
Jul 21, 2011 | 23.35 | 23.67 | 23.21 | 23.63 | 375,076 | +0.34(+1.46%) |
Jul 20, 2011 | 23.60 | 23.60 | 23.13 | 23.29 | 137,556 | -0.26(-1.10%) |
Jul 19, 2011 | 23.15 | 23.67 | 22.89 | 23.55 | 230,649 | +0.51(+2.21%) |
Jul 18, 2011 | 23.35 | 23.45 | 22.64 | 23.04 | 506,181 | -0.43(-1.83%) |
Jul 15, 2011 | 23.51 | 23.75 | 23.34 | 23.47 | 409,321 | +0.11(+0.47%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.34 | 23.36 | 240,685 | -0.44(-1.85%) |
Jul 13, 2011 | 23.45 | 24.16 | 23.30 | 23.80 | 479,120 | +0.41(+1.75%) |
Jul 12, 2011 | 23.35 | 23.78 | 23.29 | 23.39 | 435,542 | +0.00(+0.00%) |
Jul 11, 2011 | 23.53 | 23.91 | 23.35 | 23.39 | 371,196 | -0.47(-1.97%) |
Jul 08, 2011 | 23.48 | 23.89 | 23.29 | 23.86 | 259,893 | -0.02(-0.08%) |
Jul 07, 2011 | 23.48 | 23.89 | 23.22 | 23.88 | 412,390 | +0.65(+2.80%) |
Jul 06, 2011 | 22.95 | 23.29 | 22.84 | 23.23 | 375,907 | +0.23(+1.00%) |
Jul 05, 2011 | 22.48 | 23.05 | 22.48 | 23.00 | 303,129 | -0.00(-0.02%) |
Jul 01, 2011 | 22.80 | 23.32 | 22.60 | 23.00 | 519,793 | +0.20(+0.90%) |
Jun 30, 2011 | 22.55 | 22.86 | 22.44 | 22.80 | 443,119 | +0.25(+1.11%) |
Jun 29, 2011 | 22.50 | 22.66 | 22.35 | 22.55 | 351,754 | +0.10(+0.45%) |
Jun 28, 2011 | 22.12 | 22.55 | 22.08 | 22.45 | 525,653 | +0.45(+2.05%) |
Jun 27, 2011 | 21.85 | 22.12 | 21.65 | 22.00 | 1,048,041 | -0.09(-0.41%) |
Jun 24, 2011 | 22.70 | 22.70 | 22.06 | 22.09 | 760,072 | -0.56(-2.47%) |
Jun 23, 2011 | 22.93 | 23.00 | 22.39 | 22.65 | 948,214 | -0.57(-2.43%) |
Jun 22, 2011 | 23.50 | 23.95 | 23.19 | 23.21 | 577,406 | -0.36(-1.55%) |
Jun 21, 2011 | 22.83 | 23.65 | 22.50 | 23.58 | 542,517 | +0.89(+3.92%) |
Jun 20, 2011 | 22.86 | 22.96 | 22.59 | 22.69 | 618,022 | -0.23(-1.00%) |
Jun 17, 2011 | 23.37 | 23.97 | 22.82 | 22.92 | 1,006,169 | -0.27(-1.16%) |
Jun 16, 2011 | 23.31 | 23.56 | 22.83 | 23.19 | 596,154 | -0.15(-0.64%) |
Jun 15, 2011 | 23.72 | 24.06 | 23.20 | 23.34 | 509,741 | -0.67(-2.79%) |
Jun 14, 2011 | 23.80 | 24.09 | 23.66 | 24.01 | 453,894 | +0.49(+2.08%) |
Jun 13, 2011 | 23.51 | 23.76 | 23.29 | 23.52 | 447,891 | +0.11(+0.47%) |
Jun 10, 2011 | 23.29 | 23.68 | 23.03 | 23.41 | 643,832 | -0.02(-0.09%) |
Jun 09, 2011 | 23.08 | 23.62 | 22.98 | 23.43 | 424,656 | +0.43(+1.87%) |
Jun 08, 2011 | 23.38 | 23.39 | 22.85 | 23.00 | 629,939 | -0.50(-2.13%) |
Jun 07, 2011 | 23.52 | 23.88 | 23.48 | 23.50 | 353,376 | +0.03(+0.13%) |
Jun 06, 2011 | 23.92 | 24.19 | 23.25 | 23.47 | 804,343 | -0.12(-0.49%) |
Jun 03, 2011 | 23.60 | 23.84 | 23.22 | 23.59 | 675,780 | +0.77(+3.35%) |
May 24, 2011 | 23.27 | 23.27 | 22.65 | 22.82 | 610,645 | -0.45(-1.93%) |
May 23, 2011 | 23.48 | 23.53 | 23.00 | 23.27 | 609,746 | -0.70(-2.92%) |
May 20, 2011 | 24.20 | 24.42 | 23.71 | 23.97 | 713,555 | -0.23(-0.97%) |
May 19, 2011 | 23.81 | 24.51 | 23.81 | 24.20 | 728,682 | +0.49(+2.09%) |
May 18, 2011 | 23.40 | 23.82 | 23.06 | 23.71 | 424,200 | +0.30(+1.28%) |
May 17, 2011 | 22.84 | 23.51 | 22.75 | 23.41 | 552,199 | +0.39(+1.69%) |
May 16, 2011 | 23.18 | 23.40 | 22.94 | 23.02 | 391,539 | -0.36(-1.54%) |
May 13, 2011 | 23.56 | 23.81 | 23.28 | 23.38 | 349,623 | -0.22(-0.93%) |
May 12, 2011 | 23.47 | 23.98 | 23.25 | 23.60 | 474,637 | -0.01(-0.04%) |
May 11, 2011 | 23.62 | 23.88 | 23.07 | 23.61 | 358,779 | -0.16(-0.67%) |
May 10, 2011 | 23.94 | 24.10 | 23.55 | 23.77 | 313,251 | -0.01(-0.04%) |
May 09, 2011 | 23.40 | 23.83 | 23.19 | 23.78 | 299,648 | +0.32(+1.36%) |
May 06, 2011 | 23.53 | 23.75 | 23.23 | 23.46 | 426,589 | +0.28(+1.21%) |
May 05, 2011 | 23.72 | 23.99 | 23.09 | 23.18 | 624,776 | -0.77(-3.22%) |
May 04, 2011 | 24.38 | 24.43 | 23.71 | 23.95 | 313,657 | -0.40(-1.64%) |
May 03, 2011 | 24.49 | 24.80 | 24.06 | 24.35 | 562,485 | -0.25(-1.02%) |
May 02, 2011 | 24.61 | 24.80 | 24.00 | 24.60 | 705,757 | +0.46(+1.91%) |
Apr 29, 2011 | 24.17 | 24.28 | 23.87 | 24.14 | 611,226 | +0.07(+0.29%) |
Apr 28, 2011 | 24.42 | 24.45 | 23.91 | 24.07 | 745,603 | -0.52(-2.11%) |
Apr 27, 2011 | 24.49 | 24.86 | 24.40 | 24.59 | 409,992 | +0.02(+0.08%) |
Apr 26, 2011 | 24.38 | 24.91 | 24.15 | 24.57 | 2,142,395 | -0.41(-1.64%) |
Apr 25, 2011 | 24.99 | 25.25 | 24.67 | 24.98 | 1,090,775 | -0.01(-0.04%) |
Apr 21, 2011 | 24.00 | 25.94 | 23.57 | 24.99 | 2,802,660 | +3.60(+16.83%) |
Apr 20, 2011 | 21.68 | 21.83 | 21.20 | 21.39 | 886,155 | -0.02(-0.09%) |
Apr 19, 2011 | 21.44 | 21.70 | 21.23 | 21.41 | 433,656 | +0.07(+0.33%) |
Apr 18, 2011 | 21.90 | 21.93 | 21.03 | 21.34 | 395,743 | -0.83(-3.74%) |
Apr 15, 2011 | 21.36 | 22.32 | 21.36 | 22.17 | 713,163 | +0.72(+3.36%) |
Apr 14, 2011 | 20.82 | 21.45 | 20.76 | 21.45 | 547,820 | +0.40(+1.90%) |
Apr 13, 2011 | 21.00 | 21.15 | 20.85 | 21.05 | 325,317 | +0.13(+0.62%) |
Apr 12, 2011 | 20.86 | 21.09 | 20.74 | 20.92 | 392,362 | -0.12(-0.57%) |
Apr 11, 2011 | 21.24 | 21.45 | 20.99 | 21.04 | 315,279 | -0.16(-0.75%) |
Apr 08, 2011 | 21.33 | 21.41 | 21.06 | 21.20 | 485,264 | +0.05(+0.24%) |
Apr 07, 2011 | 21.32 | 21.50 | 21.00 | 21.15 | 570,883 | -0.11(-0.52%) |
Apr 06, 2011 | 21.28 | 21.38 | 21.12 | 21.26 | 451,602 | +0.12(+0.57%) |
Apr 05, 2011 | 21.25 | 21.42 | 21.01 | 21.14 | 390,404 | -0.07(-0.33%) |
Apr 04, 2011 | 20.78 | 21.38 | 20.78 | 21.21 | 553,535 | +0.51(+2.46%) |