Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.17 | 20.32 | 19.61 | 19.80 | 1,506,757 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.07 | 1,658,688 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.18 | 1,095,873 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,295 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.80 | 971,413 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.63 | 20.72 | 942,130 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.79 | 21.34 | 1,432,084 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.62 | 20.80 | 872,934 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,506 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.12 | 1,402,543 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.73 | 19.95 | 2,107,484 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.81 | 20.05 | 20.12 | 3,048,364 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,296 | -0.69(-3.15%) |
Feb 09, 2012 | 22.03 | 22.15 | 21.68 | 21.86 | 796,940 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,101 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.15 | 21.74 | 21.87 | 1,021,995 | -0.31(-1.38%) |
Feb 06, 2012 | 22.14 | 22.34 | 22.04 | 22.17 | 477,614 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.37 | 21.96 | 22.33 | 858,847 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.98 | 21.58 | 21.66 | 700,505 | +0.04(+0.20%) |
Feb 01, 2012 | 20.81 | 21.79 | 20.76 | 21.62 | 1,580,658 | +0.99(+4.82%) |
Jan 31, 2012 | 21.86 | 22.38 | 20.52 | 20.63 | 1,996,117 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.86 | 21.23 | 817,050 | -0.36(-1.65%) |
Jan 27, 2012 | 20.90 | 21.59 | 20.43 | 21.59 | 2,383,716 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.87 | 20.97 | 21.07 | 1,176,310 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.18 | 1,774,283 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.97 | 1,014,250 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,640 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.97 | 577,670 | -0.19(-0.88%) |
Jan 19, 2012 | 21.07 | 21.31 | 21.03 | 21.15 | 1,406,609 | +0.25(+1.18%) |
Jan 18, 2012 | 20.52 | 21.02 | 20.44 | 20.91 | 977,022 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.24 | 20.44 | 20.60 | 1,003,664 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.39 | 20.72 | 812,510 | -0.07(-0.33%) |
Jan 12, 2012 | 20.80 | 20.83 | 20.22 | 20.79 | 1,107,206 | +0.10(+0.49%) |
Jan 11, 2012 | 20.52 | 20.72 | 20.32 | 20.69 | 1,523,052 | +0.08(+0.41%) |
Jan 10, 2012 | 20.57 | 20.87 | 20.44 | 20.60 | 1,621,113 | +0.37(+1.85%) |
Jan 09, 2012 | 19.89 | 20.29 | 19.80 | 20.23 | 813,563 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,521 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.50 | 730,887 | +0.03(+0.17%) |
Jan 04, 2012 | 18.99 | 19.55 | 18.90 | 19.46 | 944,385 | +1.30(+7.16%) |
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 690,907 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.32 | 17.89 | 18.13 | 716,257 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.82 | 17.98 | 18.02 | 675,430 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.22 | 18.76 | 18.77 | 1,004,350 | -0.57(-2.94%) |
Dec 23, 2011 | 19.21 | 19.47 | 19.05 | 19.33 | 395,452 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.76 | 18.12 | 18.68 | 740,794 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.04 | 18.26 | 18.67 | 1,663,772 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,477 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.92 | 18.07 | 1,715,709 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,273,969 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.17 | 17.03 | 2,378,095 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.31 | 16.73 | 16.90 | 915,330 | -0.91(-5.11%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.81 | 673,730 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 831,882 | +0.82(+4.76%) |
Dec 08, 2011 | 17.85 | 18.08 | 17.28 | 17.33 | 750,042 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.97 | 694,059 | +0.09(+0.48%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.57 | 17.88 | 840,883 | +0.03(+0.14%) |
Dec 05, 2011 | 18.20 | 18.39 | 17.74 | 17.86 | 1,059,567 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.80 | 669,099 | +0.22(+1.26%) |
Dec 01, 2011 | 17.34 | 17.84 | 17.20 | 17.58 | 729,841 | +0.14(+0.83%) |
Nov 30, 2011 | 17.03 | 17.74 | 16.99 | 17.43 | 1,382,528 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,300 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.39 | 900,802 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.78 | 15.29 | 15.40 | 369,640 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.34 | 15.47 | 15.58 | 989,751 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.51 | 872,537 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,017 | -0.82(-4.63%) |
Nov 18, 2011 | 17.80 | 18.05 | 17.52 | 17.63 | 853,884 | -0.02(-0.10%) |
Nov 17, 2011 | 18.25 | 18.32 | 17.41 | 17.64 | 1,347,413 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.32 | 940,896 | -0.29(-1.55%) |
Nov 15, 2011 | 18.19 | 18.77 | 18.00 | 18.60 | 803,846 | +0.25(+1.39%) |
Nov 14, 2011 | 18.48 | 18.98 | 18.14 | 18.35 | 1,065,939 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.08 | 18.68 | 844,300 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.20 | 17.61 | 17.81 | 686,432 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.59 | 17.67 | 1,632,864 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.71 | 17.51 | 18.62 | 1,956,765 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.97 | 17.09 | 17.69 | 1,696,261 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.27 | 16.99 | 17.93 | 2,295,413 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.56 | 17.34 | 1,853,382 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.63 | 16.64 | 16.95 | 2,054,959 | -0.14(-0.80%) |
Nov 01, 2011 | 17.69 | 17.70 | 16.36 | 17.08 | 1,957,058 | -0.64(-3.60%) |
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,517 | -0.88(-4.71%) |
Oct 28, 2011 | 18.52 | 18.98 | 18.41 | 18.60 | 1,138,376 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.65 | 1,774,788 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.24 | 16.39 | 17.10 | 1,311,097 | +0.36(+2.13%) |
Oct 25, 2011 | 17.19 | 17.25 | 16.45 | 16.74 | 788,971 | -0.54(-3.15%) |
Oct 24, 2011 | 17.07 | 17.41 | 17.02 | 17.29 | 1,475,262 | +0.38(+2.26%) |
Oct 21, 2011 | 15.94 | 17.00 | 15.87 | 16.90 | 2,375,928 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,330 | -0.34(-2.13%) |
Oct 19, 2011 | 16.39 | 16.59 | 15.87 | 15.97 | 936,139 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.15 | 16.32 | 1,317,083 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.28 | 15.49 | 15.55 | 1,414,474 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,105 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.66 | 15.14 | 15.49 | 1,051,085 | -0.24(-1.51%) |
Oct 12, 2011 | 15.72 | 15.96 | 15.60 | 15.73 | 1,591,554 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.76 | 15.58 | 1,378,505 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.98 | 1,099,605 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,647 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,777,813 | +0.94(+6.90%) |
Oct 05, 2011 | 12.95 | 13.80 | 12.68 | 13.67 | 2,346,242 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,398 | +0.60(+4.89%) |
Oct 03, 2011 | 13.12 | 13.49 | 12.25 | 12.33 | 2,155,083 | -1.04(-7.81%) |
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,340 | -0.60(-4.32%) |
Sep 29, 2011 | 14.14 | 14.47 | 13.50 | 13.97 | 1,538,690 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,137 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.70 | 1,169,314 | +0.30(+2.06%) |
Sep 26, 2011 | 13.91 | 14.44 | 13.47 | 14.40 | 1,375,157 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.31 | 13.56 | 13.69 | 2,172,445 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,484 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,561 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.72 | 15.77 | 1,169,357 | -0.58(-3.53%) |
Sep 19, 2011 | 16.56 | 16.59 | 15.92 | 16.34 | 945,266 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,305,910 | -0.17(-0.99%) |
Sep 15, 2011 | 16.85 | 17.24 | 16.56 | 17.13 | 1,288,806 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,145 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.44 | 1,690,049 | +0.44(+2.95%) |
Sep 12, 2011 | 14.81 | 15.15 | 14.40 | 14.99 | 1,227,985 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.32 | 14.35 | 14.75 | 1,764,003 | -0.72(-4.67%) |
Sep 08, 2011 | 15.92 | 16.18 | 15.32 | 15.47 | 1,194,620 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.22 | 15.43 | 16.12 | 1,651,455 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,603 | -0.16(-1.06%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.05 | 15.29 | 1,502,730 | -0.93(-5.76%) |
Sep 01, 2011 | 16.71 | 16.84 | 16.18 | 16.23 | 1,292,973 | -0.53(-3.14%) |
Aug 31, 2011 | 16.59 | 17.13 | 16.54 | 16.75 | 1,450,309 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.75 | 16.18 | 16.42 | 2,156,725 | -0.11(-0.67%) |
Aug 29, 2011 | 15.70 | 16.64 | 15.63 | 16.53 | 1,794,032 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.66 | 14.57 | 15.53 | 1,962,197 | +0.64(+4.28%) |
Aug 25, 2011 | 15.55 | 15.68 | 14.68 | 14.89 | 2,307,237 | -0.53(-3.42%) |
Aug 24, 2011 | 14.64 | 15.47 | 14.49 | 15.42 | 2,565,676 | +0.74(+5.04%) |
Aug 23, 2011 | 13.85 | 14.69 | 13.77 | 14.68 | 2,847,889 | +0.93(+6.73%) |
Aug 22, 2011 | 13.97 | 14.13 | 13.68 | 13.75 | 3,043,027 | +0.15(+1.12%) |
Aug 19, 2011 | 13.74 | 14.15 | 13.46 | 13.60 | 2,274,405 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.75 | 13.83 | 13.99 | 2,286,674 | -1.25(-8.19%) |
Aug 17, 2011 | 15.53 | 15.72 | 15.00 | 15.24 | 1,932,466 | -0.21(-1.37%) |
Aug 16, 2011 | 15.97 | 16.07 | 15.43 | 15.45 | 2,524,426 | -0.68(-4.21%) |
Aug 15, 2011 | 15.76 | 16.14 | 15.69 | 16.13 | 1,487,726 | +0.57(+3.66%) |
Aug 12, 2011 | 15.66 | 15.73 | 15.22 | 15.56 | 2,096,784 | +0.20(+1.27%) |
Aug 11, 2011 | 14.76 | 15.59 | 14.44 | 15.37 | 3,440,251 | +0.75(+5.11%) |
Aug 10, 2011 | 14.96 | 15.32 | 14.62 | 14.62 | 5,092,683 | -0.79(-5.13%) |
Aug 09, 2011 | 17.28 | 16.37 | 14.45 | 15.41 | 5,852,475 | -0.64(-3.97%) |
Aug 08, 2011 | 17.28 | 17.41 | 16.00 | 16.05 | 3,244,235 | -1.98(-10.98%) |
Aug 05, 2011 | 18.20 | 18.56 | 17.47 | 18.03 | 3,796,141 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.56 | 17.76 | 17.92 | 4,532,387 | -1.78(-9.06%) |
Aug 03, 2011 | 20.12 | 20.37 | 19.34 | 19.70 | 2,974,845 | -0.52(-2.56%) |
Aug 02, 2011 | 20.60 | 20.91 | 20.11 | 20.22 | 4,968,358 | -0.65(-3.13%) |
Aug 01, 2011 | 21.08 | 21.41 | 20.28 | 20.87 | 5,547,463 | -0.21(-1.01%) |
Jul 29, 2011 | 20.80 | 21.15 | 20.44 | 21.08 | 3,471,087 | -0.12(-0.56%) |
Jul 28, 2011 | 20.93 | 21.93 | 20.64 | 21.20 | 10,698,980 | -3.26(-13.33%) |
Jul 27, 2011 | 25.32 | 25.32 | 24.23 | 24.47 | 1,902,439 | -0.93(-3.68%) |
Jul 26, 2011 | 25.85 | 25.88 | 25.27 | 25.40 | 1,329,135 | -0.54(-2.10%) |
Jul 25, 2011 | 25.37 | 26.10 | 25.30 | 25.94 | 1,075,117 | +0.38(+1.50%) |
Jul 22, 2011 | 25.65 | 25.72 | 25.53 | 25.56 | 1,094,319 | -0.44(-1.70%) |
Jul 21, 2011 | 26.03 | 26.30 | 25.77 | 26.00 | 1,029,254 | +0.06(+0.23%) |
Jul 20, 2011 | 25.90 | 26.03 | 25.70 | 25.94 | 737,579 | +0.17(+0.66%) |
Jul 19, 2011 | 25.79 | 26.08 | 25.56 | 25.77 | 1,055,548 | +0.25(+0.97%) |
Jul 18, 2011 | 26.06 | 26.06 | 25.22 | 25.53 | 1,128,757 | -0.74(-2.81%) |
Jul 15, 2011 | 26.57 | 26.57 | 26.06 | 26.27 | 1,234,220 | -0.13(-0.48%) |
Jul 14, 2011 | 26.70 | 26.88 | 26.21 | 26.39 | 1,223,544 | -0.28(-1.05%) |
Jul 13, 2011 | 26.87 | 27.12 | 26.61 | 26.67 | 1,009,242 | +0.02(+0.06%) |
Jul 12, 2011 | 26.55 | 26.94 | 26.45 | 26.66 | 1,150,810 | -0.02(-0.06%) |
Jul 11, 2011 | 27.01 | 27.18 | 26.58 | 26.67 | 1,696,046 | -0.71(-2.57%) |
Jul 08, 2011 | 27.29 | 27.46 | 27.21 | 27.38 | 3,004,102 | -0.25(-0.89%) |
Jul 07, 2011 | 27.94 | 27.95 | 27.51 | 27.63 | 2,413,938 | -0.01(-0.03%) |
Jul 06, 2011 | 27.73 | 27.82 | 27.44 | 27.63 | 2,657,563 | -0.05(-0.18%) |
Jul 05, 2011 | 28.02 | 28.07 | 27.37 | 27.68 | 4,226,487 | -0.31(-1.09%) |
Jul 01, 2011 | 26.57 | 28.70 | 26.34 | 27.99 | 11,253,964 | +3.41(+13.86%) |
Jun 30, 2011 | 24.03 | 24.65 | 24.01 | 24.58 | 1,235,560 | +0.58(+2.41%) |
Jun 29, 2011 | 24.00 | 24.16 | 23.78 | 24.01 | 1,031,862 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.02 | 23.68 | 23.85 | 789,163 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.38 | 23.72 | 1,443,132 | +0.14(+0.61%) |
Jun 24, 2011 | 23.62 | 23.77 | 23.40 | 23.57 | 3,151,363 | +0.08(+0.36%) |
Jun 23, 2011 | 23.00 | 23.56 | 22.66 | 23.49 | 2,657,635 | +0.14(+0.62%) |
Jun 22, 2011 | 23.16 | 23.51 | 23.04 | 23.34 | 2,573,476 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.17 | 23.16 | 2,945,199 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.32 | 22.04 | 22.15 | 3,079,101 | -0.23(-1.02%) |
Jun 17, 2011 | 22.03 | 22.47 | 22.00 | 22.38 | 1,863,974 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.47 | 21.81 | 1,317,310 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.87 | 21.96 | 1,197,766 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.55 | 22.18 | 22.25 | 1,767,101 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,637,992 | +0.01(+0.04%) |
Jun 10, 2011 | 22.49 | 22.53 | 22.01 | 22.04 | 1,774,189 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,307 | +0.23(+1.03%) |
Jun 08, 2011 | 22.48 | 22.60 | 22.25 | 22.33 | 2,232,725 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.76 | 22.19 | 22.61 | 1,855,769 | +0.38(+1.72%) |
Jun 06, 2011 | 22.55 | 22.55 | 22.14 | 22.23 | 1,328,307 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,225 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.33 | 26.21 | 26.32 | 2,908,802 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.29 | 25.71 | 26.89 | 5,662,346 | -0.61(-2.22%) |
Apr 28, 2011 | 29.31 | 29.73 | 27.10 | 27.51 | 4,338,407 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,083 | +0.13(+0.42%) |
Apr 26, 2011 | 29.66 | 30.20 | 29.57 | 30.05 | 969,483 | +0.63(+2.14%) |
Apr 25, 2011 | 29.64 | 29.68 | 29.26 | 29.42 | 480,045 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.19 | 29.69 | 709,348 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.87 | 28.98 | 752,626 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.86 | 28.31 | 28.67 | 765,046 | +0.31(+1.11%) |
Apr 18, 2011 | 28.23 | 28.42 | 27.82 | 28.36 | 1,265,899 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.79 | 28.58 | 1,378,723 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.96 | 27.46 | 27.91 | 667,833 | +0.15(+0.55%) |
Apr 13, 2011 | 28.35 | 28.46 | 27.68 | 27.76 | 1,251,944 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,499 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,771 | -0.42(-1.43%) |
Apr 08, 2011 | 30.10 | 30.28 | 28.98 | 29.14 | 1,206,699 | -0.79(-2.64%) |
Apr 07, 2011 | 30.39 | 30.72 | 29.86 | 29.93 | 887,683 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.28 | 30.42 | 579,127 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.02 | 30.50 | 30.57 | 1,213,052 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.89 | 1,112,166 | +0.27(+0.89%) |
Apr 01, 2011 | 30.36 | 30.92 | 30.30 | 30.62 | 991,182 | +0.56(+1.87%) |
Mar 31, 2011 | 30.11 | 30.21 | 29.87 | 30.05 | 1,017,986 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.94 | 30.06 | 982,679 | -0.02(-0.06%) |
Mar 29, 2011 | 29.98 | 30.36 | 29.77 | 30.08 | 786,658 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.04 | 943,739 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.43 | 30.75 | 1,586,465 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.54 | 29.66 | 30.45 | 1,457,917 | +0.93(+3.17%) |
Mar 23, 2011 | 29.66 | 29.77 | 29.43 | 29.52 | 1,030,065 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.70 | 987,726 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.87 | 29.51 | 29.74 | 1,377,529 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.76 | 1,425,706 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.92 | 28.38 | 28.63 | 989,049 | +0.30(+1.05%) |
Mar 16, 2011 | 28.40 | 28.82 | 27.92 | 28.33 | 1,809,193 | -0.14(-0.48%) |
Mar 15, 2011 | 28.25 | 28.66 | 28.21 | 28.47 | 1,208,109 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.46 | 1,698,944 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.10 | 28.51 | 28.92 | 1,172,157 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.68 | 28.78 | 1,060,135 | -0.93(-3.12%) |
Mar 09, 2011 | 29.98 | 30.06 | 29.43 | 29.71 | 1,475,435 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.10 | 927,501 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.05 | 29.91 | 30.06 | 954,732 | -0.71(-2.29%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.46 | 30.77 | 869,419 | -0.31(-1.01%) |
Mar 03, 2011 | 30.11 | 31.18 | 30.11 | 31.08 | 1,173,391 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,647 | +0.03(+0.11%) |