Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.16 | 24.22 | 23.64 | 24.01 | 207,903 | -0.09(-0.39%) |
May 30, 2012 | 24.39 | 24.39 | 24.04 | 24.10 | 120,089 | -0.52(-2.11%) |
May 29, 2012 | 24.70 | 24.96 | 24.21 | 24.62 | 165,815 | +0.20(+0.80%) |
May 25, 2012 | 24.38 | 24.56 | 24.30 | 24.43 | 118,318 | -0.04(-0.15%) |
May 24, 2012 | 24.60 | 24.60 | 24.11 | 24.47 | 128,007 | -0.13(-0.53%) |
May 23, 2012 | 24.51 | 24.72 | 24.08 | 24.60 | 112,934 | -0.20(-0.79%) |
May 22, 2012 | 24.81 | 24.86 | 24.46 | 24.79 | 235,163 | -0.08(-0.33%) |
May 21, 2012 | 24.28 | 24.97 | 24.21 | 24.87 | 188,651 | +0.63(+2.59%) |
May 18, 2012 | 23.55 | 24.61 | 23.55 | 24.25 | 444,672 | +0.68(+2.86%) |
May 17, 2012 | 24.36 | 24.52 | 23.56 | 23.57 | 239,751 | -0.80(-3.26%) |
May 16, 2012 | 24.74 | 24.78 | 24.37 | 24.37 | 132,036 | -0.22(-0.90%) |
May 15, 2012 | 24.92 | 25.02 | 24.49 | 24.59 | 267,400 | -0.29(-1.15%) |
May 14, 2012 | 25.14 | 25.20 | 24.82 | 24.87 | 201,571 | -0.60(-2.36%) |
May 11, 2012 | 25.26 | 25.72 | 25.18 | 25.47 | 518,579 | -0.11(-0.43%) |
May 10, 2012 | 26.09 | 26.09 | 25.36 | 25.59 | 154,948 | -0.32(-1.25%) |
May 09, 2012 | 25.98 | 26.22 | 25.75 | 25.91 | 220,122 | -0.39(-1.48%) |
May 08, 2012 | 26.31 | 26.50 | 26.10 | 26.30 | 244,498 | -0.14(-0.52%) |
May 07, 2012 | 26.65 | 26.89 | 26.25 | 26.44 | 545,187 | -0.34(-1.28%) |
May 04, 2012 | 26.97 | 27.55 | 25.32 | 26.78 | 720,420 | -0.95(-3.43%) |
May 03, 2012 | 28.22 | 28.60 | 27.58 | 27.73 | 363,634 | -0.57(-2.03%) |
May 02, 2012 | 28.05 | 28.48 | 27.96 | 28.30 | 309,795 | -0.07(-0.26%) |
May 01, 2012 | 28.66 | 28.77 | 28.36 | 28.38 | 335,564 | -0.27(-0.94%) |
Apr 30, 2012 | 29.22 | 29.22 | 28.61 | 28.65 | 176,575 | -0.64(-2.18%) |
Apr 27, 2012 | 29.20 | 29.48 | 28.90 | 29.28 | 185,199 | +0.14(+0.48%) |
Apr 26, 2012 | 29.03 | 29.35 | 28.92 | 29.15 | 187,688 | +0.10(+0.35%) |
Apr 25, 2012 | 28.89 | 29.28 | 28.84 | 29.04 | 217,233 | +0.40(+1.39%) |
Apr 24, 2012 | 28.79 | 28.90 | 28.36 | 28.65 | 157,672 | -0.22(-0.77%) |
Apr 23, 2012 | 29.23 | 29.35 | 28.74 | 28.87 | 135,357 | -0.88(-2.95%) |
Apr 20, 2012 | 30.77 | 30.77 | 29.65 | 29.75 | 234,416 | -0.32(-1.08%) |
Apr 19, 2012 | 29.96 | 30.31 | 29.61 | 30.07 | 180,588 | +0.09(+0.31%) |
Apr 18, 2012 | 29.79 | 30.21 | 29.72 | 29.98 | 148,278 | -0.05(-0.15%) |
Apr 17, 2012 | 29.97 | 30.25 | 29.82 | 30.02 | 268,525 | +0.36(+1.22%) |
Apr 16, 2012 | 29.65 | 29.94 | 29.21 | 29.66 | 111,148 | +0.10(+0.34%) |
Apr 13, 2012 | 29.74 | 29.83 | 29.54 | 29.56 | 103,533 | -0.39(-1.30%) |
Apr 12, 2012 | 29.65 | 30.06 | 29.03 | 29.95 | 141,603 | +0.26(+0.87%) |
Apr 11, 2012 | 29.58 | 29.72 | 29.24 | 29.69 | 161,772 | +0.44(+1.52%) |
Apr 10, 2012 | 29.72 | 29.76 | 29.10 | 29.25 | 202,058 | -0.54(-1.80%) |
Apr 09, 2012 | 29.72 | 30.06 | 29.68 | 29.78 | 117,551 | -0.64(-2.10%) |
Apr 05, 2012 | 29.96 | 30.52 | 29.85 | 30.42 | 102,841 | +0.22(+0.74%) |
Apr 04, 2012 | 30.51 | 30.56 | 30.02 | 30.20 | 111,582 | -0.74(-2.39%) |
Apr 03, 2012 | 31.11 | 31.37 | 30.83 | 30.94 | 97,171 | -0.32(-1.04%) |
Apr 02, 2012 | 30.61 | 31.26 | 30.34 | 31.26 | 170,273 | +0.54(+1.75%) |
Mar 30, 2012 | 31.14 | 31.14 | 30.55 | 30.73 | 120,937 | -0.12(-0.39%) |
Mar 29, 2012 | 30.93 | 31.03 | 30.63 | 30.85 | 129,571 | -0.41(-1.30%) |
Mar 28, 2012 | 31.25 | 31.40 | 30.83 | 31.25 | 305,012 | +0.08(+0.27%) |
Mar 27, 2012 | 31.29 | 31.34 | 30.75 | 31.17 | 218,800 | -0.24(-0.77%) |
Mar 26, 2012 | 30.98 | 31.44 | 30.90 | 31.41 | 201,221 | +0.82(+2.69%) |
Mar 23, 2012 | 30.07 | 30.59 | 29.78 | 30.59 | 166,655 | +0.48(+1.60%) |
Mar 22, 2012 | 29.85 | 30.15 | 29.65 | 30.11 | 131,222 | -0.11(-0.37%) |
Mar 21, 2012 | 29.93 | 30.43 | 29.76 | 30.22 | 124,469 | +0.39(+1.30%) |
Mar 20, 2012 | 29.88 | 30.05 | 29.61 | 29.83 | 183,396 | -0.40(-1.32%) |
Mar 19, 2012 | 29.88 | 30.38 | 29.68 | 30.23 | 150,266 | +0.29(+0.96%) |
Mar 16, 2012 | 30.26 | 30.30 | 29.91 | 29.94 | 410,086 | -0.19(-0.61%) |
Mar 15, 2012 | 29.99 | 30.18 | 29.57 | 30.13 | 110,923 | +0.22(+0.74%) |
Mar 14, 2012 | 30.28 | 30.28 | 29.82 | 29.90 | 184,712 | -0.40(-1.31%) |
Mar 13, 2012 | 30.00 | 30.31 | 29.62 | 30.30 | 186,683 | +0.56(+1.90%) |
Mar 12, 2012 | 29.70 | 29.91 | 29.36 | 29.74 | 118,831 | +0.03(+0.09%) |
Mar 09, 2012 | 29.00 | 29.76 | 29.00 | 29.71 | 192,774 | +0.71(+2.46%) |
Mar 08, 2012 | 28.85 | 29.31 | 28.56 | 29.00 | 135,522 | +0.41(+1.42%) |
Mar 07, 2012 | 28.49 | 28.65 | 28.32 | 28.59 | 161,750 | +0.28(+0.98%) |
Mar 06, 2012 | 28.25 | 28.55 | 28.18 | 28.31 | 194,908 | -0.29(-1.00%) |
Mar 05, 2012 | 28.30 | 28.66 | 28.05 | 28.60 | 99,657 | +0.12(+0.42%) |
Mar 02, 2012 | 28.94 | 29.02 | 28.27 | 28.48 | 202,568 | -0.44(-1.53%) |
Mar 01, 2012 | 29.17 | 29.35 | 28.89 | 28.92 | 194,704 | -0.14(-0.48%) |
Feb 29, 2012 | 29.62 | 29.84 | 29.01 | 29.06 | 276,729 | -0.52(-1.77%) |
Feb 28, 2012 | 29.95 | 30.15 | 29.40 | 29.59 | 195,136 | -0.43(-1.44%) |
Feb 27, 2012 | 29.67 | 30.40 | 29.38 | 30.02 | 346,180 | -0.32(-1.06%) |
Feb 24, 2012 | 29.87 | 30.73 | 29.27 | 30.34 | 311,724 | +0.41(+1.38%) |
Feb 23, 2012 | 25.41 | 30.36 | 20.85 | 29.93 | 1,051,055 | +0.45(+1.53%) |
Feb 22, 2012 | 28.92 | 29.66 | 27.85 | 29.48 | 210,415 | +0.42(+1.46%) |
Feb 21, 2012 | 29.16 | 29.37 | 28.74 | 29.05 | 292,975 | -0.07(-0.25%) |
Feb 17, 2012 | 29.41 | 29.69 | 29.01 | 29.13 | 318,951 | -0.11(-0.38%) |
Feb 16, 2012 | 28.85 | 29.66 | 28.85 | 29.24 | 235,727 | +0.43(+1.50%) |
Feb 15, 2012 | 29.40 | 29.40 | 28.69 | 28.80 | 210,269 | -0.43(-1.48%) |
Feb 14, 2012 | 29.47 | 29.47 | 29.11 | 29.24 | 143,037 | -0.38(-1.28%) |
Feb 13, 2012 | 29.63 | 29.69 | 28.91 | 29.62 | 142,279 | +0.42(+1.45%) |
Feb 10, 2012 | 29.37 | 29.46 | 29.08 | 29.19 | 126,281 | -0.56(-1.89%) |
Feb 09, 2012 | 30.03 | 30.03 | 29.53 | 29.75 | 166,877 | -0.25(-0.83%) |
Feb 08, 2012 | 29.85 | 30.13 | 29.46 | 30.00 | 257,387 | +0.15(+0.49%) |
Feb 07, 2012 | 29.75 | 30.05 | 29.54 | 29.85 | 122,892 | +0.10(+0.34%) |
Feb 06, 2012 | 29.81 | 30.03 | 29.59 | 29.75 | 99,431 | -0.28(-0.92%) |
Feb 03, 2012 | 29.75 | 30.08 | 29.36 | 30.03 | 261,047 | +0.99(+3.39%) |
Feb 02, 2012 | 29.05 | 29.31 | 28.80 | 29.04 | 159,217 | +0.13(+0.45%) |
Feb 01, 2012 | 28.26 | 29.03 | 27.98 | 28.92 | 367,614 | +0.88(+3.15%) |
Jan 31, 2012 | 28.51 | 28.59 | 27.91 | 28.03 | 215,936 | -0.20(-0.72%) |
Jan 30, 2012 | 27.65 | 28.45 | 27.65 | 28.23 | 177,473 | -0.14(-0.49%) |
Jan 27, 2012 | 28.04 | 28.54 | 28.04 | 28.37 | 342,316 | +0.17(+0.59%) |
Jan 26, 2012 | 28.17 | 28.59 | 27.94 | 28.21 | 206,798 | +0.31(+1.12%) |
Jan 25, 2012 | 27.55 | 28.00 | 27.31 | 27.89 | 186,735 | +0.36(+1.30%) |
Jan 24, 2012 | 27.31 | 27.76 | 27.31 | 27.53 | 334,614 | +0.12(+0.44%) |
Jan 23, 2012 | 27.87 | 28.08 | 27.28 | 27.41 | 172,318 | -0.47(-1.68%) |
Jan 20, 2012 | 27.67 | 28.00 | 27.52 | 27.88 | 185,821 | +0.16(+0.56%) |
Jan 19, 2012 | 27.58 | 27.93 | 27.38 | 27.73 | 216,648 | +0.29(+1.04%) |
Jan 18, 2012 | 27.26 | 27.65 | 26.93 | 27.44 | 206,658 | +0.21(+0.78%) |
Jan 17, 2012 | 27.31 | 27.63 | 27.03 | 27.23 | 200,910 | +0.32(+1.20%) |
Jan 13, 2012 | 26.99 | 27.04 | 26.66 | 26.91 | 128,447 | -0.51(-1.85%) |
Jan 12, 2012 | 26.97 | 27.56 | 26.79 | 27.41 | 162,527 | +0.54(+2.02%) |
Jan 11, 2012 | 26.68 | 26.92 | 26.49 | 26.87 | 114,155 | +0.06(+0.24%) |
Jan 10, 2012 | 26.46 | 26.85 | 26.18 | 26.81 | 129,751 | +0.76(+2.90%) |
Jan 09, 2012 | 25.94 | 26.17 | 25.57 | 26.05 | 136,331 | +0.08(+0.32%) |
Jan 06, 2012 | 26.13 | 26.28 | 25.88 | 25.97 | 138,424 | -0.21(-0.81%) |
Jan 05, 2012 | 25.97 | 26.49 | 25.70 | 26.18 | 113,208 | +0.10(+0.39%) |
Jan 04, 2012 | 26.08 | 26.17 | 25.67 | 26.08 | 134,510 | +0.56(+2.20%) |
Dec 30, 2011 | 25.80 | 25.86 | 25.47 | 25.52 | 165,431 | -0.29(-1.11%) |
Dec 29, 2011 | 25.74 | 26.00 | 24.32 | 25.80 | 159,758 | +0.10(+0.39%) |
Dec 28, 2011 | 26.13 | 26.15 | 25.43 | 25.70 | 224,286 | -0.47(-1.80%) |
Dec 27, 2011 | 25.94 | 26.39 | 25.74 | 26.17 | 145,972 | +0.13(+0.49%) |
Dec 23, 2011 | 25.86 | 26.26 | 25.63 | 26.04 | 120,253 | +0.19(+0.75%) |
Dec 21, 2011 | 26.71 | 26.71 | 25.05 | 25.85 | 203,566 | -0.78(-2.94%) |
Dec 20, 2011 | 26.01 | 26.71 | 26.01 | 26.63 | 179,040 | +1.25(+4.94%) |
Dec 19, 2011 | 26.19 | 26.42 | 25.32 | 25.38 | 155,794 | -0.57(-2.20%) |
Dec 16, 2011 | 26.33 | 26.72 | 25.73 | 25.95 | 403,943 | -0.17(-0.63%) |
Dec 15, 2011 | 26.21 | 26.36 | 25.88 | 26.11 | 196,494 | +0.30(+1.18%) |
Dec 14, 2011 | 26.01 | 26.36 | 25.73 | 25.81 | 246,141 | -0.50(-1.89%) |
Dec 13, 2011 | 27.22 | 27.43 | 26.13 | 26.31 | 263,048 | -0.76(-2.79%) |
Dec 12, 2011 | 27.34 | 27.34 | 26.72 | 27.06 | 160,623 | -0.71(-2.55%) |
Dec 09, 2011 | 26.58 | 27.97 | 26.56 | 27.77 | 165,022 | +1.23(+4.65%) |
Dec 08, 2011 | 27.10 | 27.22 | 26.53 | 26.54 | 177,997 | -0.91(-3.32%) |
Dec 07, 2011 | 27.26 | 27.61 | 26.60 | 27.45 | 145,438 | -0.12(-0.43%) |
Dec 06, 2011 | 27.73 | 27.80 | 27.40 | 27.57 | 134,587 | -0.15(-0.53%) |
Dec 05, 2011 | 27.70 | 27.80 | 27.50 | 27.72 | 419,687 | +0.42(+1.55%) |
Dec 02, 2011 | 27.63 | 27.93 | 27.17 | 27.29 | 179,706 | +0.09(+0.34%) |
Dec 01, 2011 | 26.93 | 27.50 | 26.78 | 27.20 | 279,030 | +0.11(+0.41%) |
Nov 30, 2011 | 26.26 | 27.24 | 26.16 | 27.09 | 447,844 | +1.91(+7.57%) |
Nov 29, 2011 | 25.48 | 25.68 | 24.95 | 25.18 | 109,290 | -0.40(-1.55%) |
Nov 28, 2011 | 24.45 | 25.64 | 24.41 | 25.58 | 254,454 | +2.05(+8.73%) |
Nov 25, 2011 | 23.97 | 24.22 | 23.53 | 23.53 | 61,525 | -0.52(-2.15%) |
Nov 23, 2011 | 24.64 | 24.80 | 23.76 | 24.04 | 231,689 | -0.82(-3.30%) |
Nov 22, 2011 | 25.17 | 25.31 | 24.63 | 24.86 | 102,659 | -0.32(-1.27%) |
Nov 21, 2011 | 25.43 | 25.60 | 25.03 | 25.18 | 153,656 | -0.83(-3.21%) |
Nov 18, 2011 | 25.99 | 26.18 | 25.69 | 26.02 | 99,961 | +0.01(+0.04%) |
Nov 17, 2011 | 26.12 | 26.57 | 25.77 | 26.01 | 140,376 | -0.09(-0.35%) |
Nov 16, 2011 | 26.47 | 26.99 | 26.07 | 26.10 | 126,678 | -0.72(-2.67%) |
Nov 15, 2011 | 26.11 | 26.97 | 25.88 | 26.82 | 153,839 | +0.42(+1.60%) |
Nov 14, 2011 | 26.71 | 26.88 | 26.16 | 26.39 | 130,554 | -0.58(-2.14%) |
Nov 11, 2011 | 26.05 | 27.05 | 25.95 | 26.97 | 183,300 | +1.24(+4.81%) |
Nov 10, 2011 | 25.94 | 26.33 | 25.33 | 25.73 | 214,756 | +0.14(+0.54%) |
Nov 09, 2011 | 26.26 | 26.60 | 25.52 | 25.60 | 218,037 | -1.65(-6.06%) |
Nov 08, 2011 | 26.55 | 27.35 | 26.39 | 27.25 | 171,920 | +0.85(+3.23%) |
Nov 07, 2011 | 26.55 | 26.93 | 25.89 | 26.39 | 178,633 | -0.29(-1.10%) |
Nov 04, 2011 | 26.55 | 26.82 | 26.13 | 26.69 | 134,336 | -0.17(-0.61%) |
Nov 03, 2011 | 25.96 | 27.04 | 25.31 | 26.85 | 214,053 | +1.18(+4.61%) |
Nov 02, 2011 | 24.34 | 25.90 | 23.76 | 25.67 | 270,872 | +1.66(+6.91%) |
Nov 01, 2011 | 24.49 | 25.70 | 23.89 | 24.01 | 230,433 | -1.70(-6.60%) |
Oct 31, 2011 | 25.88 | 26.32 | 25.58 | 25.71 | 114,368 | -0.68(-2.57%) |
Oct 28, 2011 | 26.25 | 26.87 | 25.95 | 26.38 | 166,580 | +0.07(+0.28%) |
Oct 27, 2011 | 25.17 | 26.59 | 24.63 | 26.31 | 298,233 | +2.05(+8.43%) |
Oct 26, 2011 | 24.23 | 24.38 | 23.33 | 24.27 | 140,923 | +0.45(+1.89%) |
Oct 25, 2011 | 24.61 | 24.78 | 23.78 | 23.82 | 234,009 | -0.97(-3.92%) |
Oct 24, 2011 | 23.83 | 24.90 | 23.83 | 24.79 | 143,258 | +0.96(+4.04%) |
Oct 21, 2011 | 23.74 | 23.87 | 23.39 | 23.83 | 129,960 | +0.53(+2.28%) |
Oct 20, 2011 | 23.26 | 23.46 | 22.51 | 23.29 | 108,741 | -0.03(-0.12%) |
Oct 19, 2011 | 23.74 | 24.30 | 23.15 | 23.32 | 131,888 | -0.54(-2.27%) |
Oct 18, 2011 | 22.87 | 24.00 | 22.64 | 23.86 | 205,207 | +1.00(+4.37%) |
Oct 17, 2011 | 23.57 | 23.64 | 22.80 | 22.86 | 151,126 | -0.98(-4.12%) |
Oct 14, 2011 | 23.72 | 23.86 | 23.28 | 23.84 | 144,367 | +0.47(+2.00%) |
Oct 13, 2011 | 22.96 | 23.48 | 22.82 | 23.38 | 118,679 | +0.21(+0.91%) |
Oct 12, 2011 | 22.74 | 23.35 | 22.59 | 23.17 | 174,940 | +0.51(+2.27%) |
Oct 11, 2011 | 22.19 | 22.73 | 22.18 | 22.65 | 133,281 | +0.18(+0.82%) |
Oct 10, 2011 | 21.76 | 22.54 | 21.62 | 22.47 | 216,948 | +1.05(+4.88%) |
Oct 07, 2011 | 21.81 | 21.93 | 21.34 | 21.42 | 194,089 | -0.33(-1.52%) |
Oct 06, 2011 | 21.21 | 21.78 | 20.94 | 21.75 | 176,392 | +0.54(+2.55%) |
Oct 05, 2011 | 20.82 | 21.33 | 20.53 | 21.21 | 129,961 | +0.37(+1.76%) |
Oct 04, 2011 | 19.08 | 20.90 | 19.08 | 20.85 | 284,215 | +1.57(+8.14%) |
Oct 03, 2011 | 20.19 | 20.58 | 19.28 | 19.28 | 251,192 | -1.15(-5.61%) |
Sep 30, 2011 | 20.93 | 21.34 | 20.41 | 20.42 | 233,756 | -0.86(-4.05%) |
Sep 29, 2011 | 21.67 | 21.67 | 20.63 | 21.29 | 111,823 | +0.17(+0.78%) |
Sep 28, 2011 | 22.16 | 22.20 | 21.11 | 21.12 | 157,745 | -0.98(-4.44%) |
Sep 27, 2011 | 22.04 | 22.62 | 21.64 | 22.10 | 175,991 | +0.60(+2.77%) |
Sep 26, 2011 | 21.19 | 21.56 | 20.78 | 21.51 | 161,188 | +0.47(+2.22%) |
Sep 23, 2011 | 20.53 | 21.10 | 20.45 | 21.04 | 198,007 | +0.49(+2.37%) |
Sep 22, 2011 | 20.41 | 21.12 | 20.27 | 20.55 | 427,736 | -0.59(-2.78%) |
Sep 21, 2011 | 21.95 | 22.30 | 21.07 | 21.14 | 207,202 | -0.79(-3.60%) |
Sep 20, 2011 | 22.71 | 22.79 | 21.88 | 21.93 | 164,346 | -0.61(-2.73%) |
Sep 19, 2011 | 22.43 | 22.84 | 22.20 | 22.54 | 160,514 | -0.35(-1.52%) |
Sep 16, 2011 | 22.85 | 22.89 | 22.60 | 22.89 | 419,246 | +0.25(+1.09%) |
Sep 15, 2011 | 22.54 | 22.67 | 22.09 | 22.64 | 178,837 | +0.37(+1.65%) |
Sep 14, 2011 | 21.95 | 22.60 | 21.53 | 22.28 | 227,339 | +0.57(+2.62%) |
Sep 13, 2011 | 21.46 | 21.80 | 21.25 | 21.71 | 135,777 | +0.28(+1.28%) |
Sep 12, 2011 | 20.75 | 21.43 | 20.74 | 21.43 | 126,660 | +0.30(+1.43%) |
Sep 09, 2011 | 21.63 | 21.76 | 20.86 | 21.13 | 184,667 | -0.72(-3.32%) |
Sep 08, 2011 | 22.31 | 22.55 | 21.79 | 21.85 | 139,737 | -0.61(-2.73%) |
Sep 07, 2011 | 21.95 | 22.51 | 21.94 | 22.47 | 147,257 | +0.89(+4.12%) |
Sep 06, 2011 | 20.87 | 21.65 | 20.83 | 21.58 | 197,068 | -0.12(-0.55%) |
Sep 02, 2011 | 22.19 | 22.47 | 21.56 | 21.70 | 217,477 | -1.07(-4.71%) |
Sep 01, 2011 | 22.93 | 23.31 | 22.28 | 22.77 | 275,963 | -0.19(-0.84%) |
Aug 31, 2011 | 23.15 | 23.37 | 22.57 | 22.96 | 329,484 | -0.03(-0.12%) |
Aug 30, 2011 | 22.75 | 23.18 | 22.40 | 22.99 | 225,354 | +0.06(+0.28%) |
Aug 29, 2011 | 22.23 | 22.99 | 21.91 | 22.93 | 184,629 | +0.99(+4.51%) |
Aug 26, 2011 | 20.98 | 22.03 | 20.88 | 21.94 | 204,932 | +0.75(+3.55%) |
Aug 25, 2011 | 21.95 | 21.95 | 21.00 | 21.18 | 270,106 | -0.60(-2.74%) |
Aug 24, 2011 | 21.58 | 22.00 | 21.34 | 21.78 | 311,519 | +0.17(+0.76%) |
Aug 23, 2011 | 20.47 | 21.67 | 20.24 | 21.62 | 185,535 | +1.19(+5.81%) |
Aug 22, 2011 | 20.97 | 20.97 | 19.93 | 20.43 | 153,183 | +0.07(+0.36%) |
Aug 19, 2011 | 20.45 | 21.35 | 20.29 | 20.36 | 158,048 | -0.56(-2.66%) |
Aug 18, 2011 | 21.15 | 21.76 | 20.80 | 20.91 | 509,494 | -1.06(-4.82%) |
Aug 17, 2011 | 22.14 | 22.28 | 21.59 | 21.97 | 148,225 | +0.00(+0.00%) |
Aug 16, 2011 | 22.30 | 22.44 | 21.58 | 21.97 | 152,128 | -0.61(-2.71%) |
Aug 15, 2011 | 22.37 | 22.79 | 22.00 | 22.58 | 85,593 | +0.45(+2.02%) |
Aug 12, 2011 | 22.38 | 22.74 | 21.67 | 22.14 | 123,382 | -0.08(-0.37%) |
Aug 11, 2011 | 21.35 | 22.64 | 21.04 | 22.22 | 304,225 | +1.00(+4.73%) |
Aug 10, 2011 | 22.40 | 22.80 | 21.18 | 21.21 | 302,056 | -1.93(-8.32%) |
Aug 09, 2011 | 22.46 | 23.22 | 20.68 | 23.14 | 497,377 | +1.34(+6.15%) |
Aug 08, 2011 | 23.75 | 24.80 | 21.75 | 21.80 | 462,108 | -2.64(-10.79%) |
Aug 05, 2011 | 24.90 | 26.45 | 23.66 | 24.44 | 656,615 | +2.94(+13.67%) |
Aug 04, 2011 | 22.31 | 22.50 | 21.49 | 21.50 | 266,070 | -1.21(-5.34%) |
Aug 03, 2011 | 22.35 | 22.75 | 21.80 | 22.71 | 161,267 | +0.47(+2.13%) |
Aug 02, 2011 | 22.80 | 23.26 | 22.22 | 22.24 | 221,984 | -0.75(-3.26%) |
Aug 01, 2011 | 23.49 | 23.52 | 22.63 | 22.98 | 160,087 | -0.19(-0.83%) |
Jul 29, 2011 | 22.95 | 23.48 | 22.83 | 23.18 | 164,418 | -0.15(-0.63%) |
Jul 28, 2011 | 23.09 | 23.64 | 23.09 | 23.32 | 263,241 | +0.18(+0.79%) |
Jul 27, 2011 | 23.76 | 23.76 | 23.11 | 23.14 | 220,730 | -0.78(-3.24%) |
Jul 26, 2011 | 23.78 | 24.45 | 23.76 | 23.91 | 206,746 | -0.17(-0.72%) |
Jul 25, 2011 | 23.99 | 24.42 | 23.96 | 24.09 | 129,226 | -0.25(-1.01%) |
Jul 22, 2011 | 24.64 | 24.74 | 24.23 | 24.33 | 181,395 | -0.26(-1.04%) |
Jul 21, 2011 | 24.66 | 24.86 | 24.30 | 24.59 | 111,186 | +0.03(+0.11%) |
Jul 20, 2011 | 25.02 | 25.02 | 24.36 | 24.56 | 211,190 | -0.39(-1.57%) |
Jul 19, 2011 | 24.60 | 24.96 | 24.08 | 24.96 | 217,700 | +0.67(+2.74%) |
Jul 18, 2011 | 24.78 | 24.85 | 24.16 | 24.29 | 88,289 | -0.57(-2.28%) |
Jul 15, 2011 | 24.90 | 25.11 | 24.17 | 24.85 | 205,340 | +0.05(+0.18%) |
Jul 14, 2011 | 25.51 | 25.60 | 24.80 | 24.81 | 133,139 | -0.68(-2.68%) |
Jul 13, 2011 | 25.45 | 25.83 | 25.36 | 25.49 | 129,255 | +0.18(+0.72%) |
Jul 12, 2011 | 25.45 | 25.68 | 25.30 | 25.31 | 110,592 | -0.29(-1.14%) |
Jul 11, 2011 | 25.63 | 25.98 | 25.43 | 25.60 | 96,163 | -0.53(-2.03%) |
Jul 08, 2011 | 25.83 | 26.27 | 25.83 | 26.13 | 169,857 | -0.20(-0.76%) |
Jul 07, 2011 | 26.10 | 26.55 | 26.10 | 26.33 | 118,422 | +0.35(+1.33%) |
Jul 06, 2011 | 25.66 | 26.00 | 25.66 | 25.99 | 110,790 | +0.23(+0.89%) |
Jul 05, 2011 | 25.56 | 25.91 | 25.56 | 25.76 | 126,284 | +0.20(+0.79%) |
Jul 01, 2011 | 25.33 | 25.61 | 24.92 | 25.56 | 205,483 | +0.26(+1.05%) |
Jun 30, 2011 | 25.09 | 25.44 | 25.09 | 25.29 | 133,798 | +0.24(+0.95%) |
Jun 29, 2011 | 25.14 | 25.26 | 24.79 | 25.06 | 119,596 | -0.01(-0.04%) |
Jun 28, 2011 | 24.65 | 25.06 | 24.53 | 25.06 | 109,635 | +0.44(+1.78%) |
Jun 27, 2011 | 24.43 | 24.71 | 24.04 | 24.63 | 142,881 | +0.37(+1.54%) |
Jun 24, 2011 | 24.56 | 24.56 | 24.17 | 24.25 | 230,672 | -0.25(-1.01%) |
Jun 23, 2011 | 23.94 | 24.53 | 23.78 | 24.50 | 127,942 | +0.19(+0.79%) |
Jun 22, 2011 | 24.53 | 24.70 | 24.30 | 24.31 | 140,021 | -0.42(-1.70%) |
Jun 21, 2011 | 24.18 | 24.94 | 24.01 | 24.73 | 291,293 | +0.76(+3.16%) |
Jun 20, 2011 | 23.89 | 23.98 | 23.26 | 23.97 | 194,892 | +0.59(+2.54%) |
Jun 17, 2011 | 23.69 | 23.81 | 23.29 | 23.38 | 409,203 | -0.20(-0.85%) |
Jun 16, 2011 | 23.50 | 23.94 | 23.29 | 23.58 | 132,341 | +0.05(+0.19%) |
Jun 15, 2011 | 23.81 | 24.12 | 23.50 | 23.53 | 150,828 | -0.68(-2.83%) |
Jun 14, 2011 | 24.13 | 24.33 | 22.73 | 24.22 | 113,120 | +0.43(+1.80%) |
Jun 13, 2011 | 24.02 | 24.03 | 23.75 | 23.79 | 170,192 | -0.21(-0.87%) |
Jun 10, 2011 | 24.39 | 24.54 | 23.81 | 24.00 | 219,967 | -0.62(-2.52%) |
Jun 09, 2011 | 24.43 | 24.74 | 24.07 | 24.62 | 253,902 | +0.35(+1.43%) |
Jun 08, 2011 | 24.14 | 24.32 | 23.96 | 24.27 | 215,452 | -0.03(-0.11%) |
Jun 07, 2011 | 24.60 | 24.60 | 24.23 | 24.30 | 109,322 | -0.07(-0.30%) |
Jun 06, 2011 | 24.59 | 24.64 | 24.25 | 24.37 | 184,604 | -0.17(-0.71%) |