Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.89 | 20.90 | 20.64 | 20.77 | 681,020 | -0.16(-0.76%) |
Mar 29, 2012 | 20.95 | 21.04 | 20.79 | 20.93 | 1,856,504 | -0.20(-0.95%) |
Mar 28, 2012 | 21.32 | 21.36 | 21.01 | 21.13 | 1,191,142 | +0.36(+1.73%) |
Mar 27, 2012 | 20.73 | 21.10 | 20.68 | 20.77 | 701,344 | +0.17(+0.83%) |
Mar 26, 2012 | 20.51 | 20.61 | 20.43 | 20.60 | 754,731 | +0.28(+1.38%) |
Mar 23, 2012 | 20.16 | 20.33 | 20.01 | 20.32 | 1,034,977 | -0.23(-1.12%) |
Mar 22, 2012 | 20.67 | 20.67 | 20.49 | 20.55 | 927,058 | -0.17(-0.82%) |
Mar 21, 2012 | 20.70 | 20.82 | 20.56 | 20.72 | 1,541,514 | -0.66(-3.09%) |
Mar 20, 2012 | 21.42 | 21.44 | 21.20 | 21.38 | 965,423 | -0.27(-1.25%) |
Mar 19, 2012 | 21.62 | 21.70 | 21.48 | 21.65 | 1,230,514 | -0.16(-0.73%) |
Mar 16, 2012 | 21.98 | 22.05 | 21.76 | 21.81 | 1,925,876 | +0.06(+0.28%) |
Mar 15, 2012 | 21.68 | 21.83 | 21.60 | 21.75 | 1,112,701 | +0.16(+0.74%) |
Mar 14, 2012 | 21.58 | 21.73 | 21.43 | 21.59 | 1,334,354 | +0.45(+2.13%) |
Mar 13, 2012 | 20.86 | 21.15 | 20.84 | 21.14 | 2,088,426 | +0.29(+1.39%) |
Mar 12, 2012 | 20.93 | 21.02 | 20.78 | 20.85 | 635,962 | -0.41(-1.93%) |
Mar 09, 2012 | 21.06 | 21.45 | 20.95 | 21.26 | 2,806,906 | +0.84(+4.11%) |
Mar 08, 2012 | 20.44 | 20.47 | 20.32 | 20.42 | 3,826,843 | +0.00(+0.00%) |
Mar 07, 2012 | 20.39 | 20.47 | 20.23 | 20.42 | 635,810 | +0.06(+0.29%) |
Mar 06, 2012 | 20.35 | 20.42 | 20.22 | 20.36 | 1,289,756 | -0.37(-1.78%) |
Mar 05, 2012 | 20.69 | 20.82 | 20.64 | 20.73 | 1,298,460 | -0.64(-2.99%) |
Mar 02, 2012 | 21.43 | 21.45 | 21.27 | 21.37 | 948,833 | -0.20(-0.93%) |
Mar 01, 2012 | 21.49 | 21.72 | 21.39 | 21.57 | 1,237,681 | +0.18(+0.84%) |
Feb 29, 2012 | 21.79 | 21.84 | 21.38 | 21.39 | 1,999,439 | -0.87(-3.91%) |
Feb 28, 2012 | 22.09 | 22.35 | 22.03 | 22.26 | 1,519,818 | +0.57(+2.63%) |
Feb 27, 2012 | 21.54 | 21.79 | 21.40 | 21.69 | 1,176,619 | -0.04(-0.18%) |
Feb 24, 2012 | 21.74 | 21.85 | 21.65 | 21.73 | 1,314,721 | +0.54(+2.55%) |
Feb 23, 2012 | 20.92 | 21.22 | 20.82 | 21.19 | 1,450,311 | +0.31(+1.48%) |
Feb 22, 2012 | 20.86 | 20.94 | 20.82 | 20.88 | 1,614,841 | +0.22(+1.06%) |
Feb 21, 2012 | 20.73 | 20.80 | 20.56 | 20.66 | 1,507,051 | +0.06(+0.29%) |
Feb 17, 2012 | 20.65 | 20.71 | 20.52 | 20.60 | 522,030 | +0.10(+0.49%) |
Feb 16, 2012 | 20.21 | 20.52 | 20.21 | 20.50 | 1,319,406 | +0.51(+2.55%) |
Feb 15, 2012 | 19.97 | 20.15 | 19.95 | 19.99 | 2,194,839 | +0.86(+4.50%) |
Feb 14, 2012 | 19.23 | 19.23 | 19.00 | 19.13 | 1,245,532 | -0.35(-1.80%) |
Feb 13, 2012 | 19.56 | 19.58 | 19.39 | 19.48 | 809,578 | -0.05(-0.26%) |
Feb 10, 2012 | 19.69 | 19.69 | 19.41 | 19.53 | 1,750,920 | -0.38(-1.91%) |
Feb 09, 2012 | 19.94 | 20.00 | 19.80 | 19.91 | 885,141 | +0.02(+0.10%) |
Feb 08, 2012 | 19.79 | 20.01 | 19.78 | 19.89 | 1,195,501 | +0.21(+1.07%) |
Feb 07, 2012 | 19.64 | 19.71 | 19.16 | 19.68 | 1,664,371 | +0.24(+1.23%) |
Feb 06, 2012 | 19.36 | 19.46 | 19.28 | 19.44 | 1,322,696 | +0.23(+1.20%) |
Feb 03, 2012 | 18.85 | 19.32 | 18.79 | 19.21 | 4,454,429 | +2.12(+12.40%) |
Feb 02, 2012 | 17.65 | 17.68 | 16.85 | 17.09 | 3,879,801 | -1.10(-6.05%) |
Feb 01, 2012 | 18.06 | 18.45 | 18.03 | 18.19 | 3,083,419 | -0.03(-0.16%) |
Jan 31, 2012 | 18.34 | 18.38 | 18.10 | 18.22 | 606,109 | +0.11(+0.61%) |
Jan 30, 2012 | 18.17 | 18.19 | 18.00 | 18.11 | 753,452 | -0.31(-1.68%) |
Jan 27, 2012 | 18.42 | 18.54 | 18.29 | 18.42 | 721,084 | -0.09(-0.49%) |
Jan 26, 2012 | 18.58 | 18.72 | 18.45 | 18.51 | 1,830,908 | -0.15(-0.80%) |
Jan 25, 2012 | 18.46 | 18.75 | 18.42 | 18.66 | 1,472,360 | +0.71(+3.96%) |
Jan 24, 2012 | 17.96 | 18.01 | 17.80 | 17.95 | 795,606 | -0.58(-3.13%) |
Jan 23, 2012 | 18.43 | 18.62 | 18.42 | 18.53 | 1,765,623 | +0.68(+3.81%) |
Jan 20, 2012 | 17.51 | 17.88 | 17.44 | 17.85 | 1,654,586 | +0.60(+3.48%) |
Jan 19, 2012 | 17.22 | 17.36 | 17.20 | 17.25 | 1,053,231 | +0.13(+0.76%) |
Jan 18, 2012 | 16.95 | 17.17 | 16.91 | 17.12 | 793,357 | +0.35(+2.09%) |
Jan 17, 2012 | 17.00 | 17.00 | 16.75 | 16.77 | 1,156,640 | -0.36(-2.10%) |
Jan 13, 2012 | 17.20 | 17.20 | 17.01 | 17.13 | 391,949 | -0.13(-0.75%) |
Jan 12, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 948,734 | -0.43(-2.43%) |
Jan 11, 2012 | 17.61 | 17.70 | 17.52 | 17.69 | 591,132 | -0.01(-0.06%) |
Jan 10, 2012 | 17.70 | 17.76 | 17.61 | 17.70 | 1,037,332 | +0.23(+1.32%) |
Jan 09, 2012 | 17.51 | 17.51 | 17.35 | 17.47 | 531,595 | +0.03(+0.17%) |
Jan 06, 2012 | 17.57 | 17.57 | 17.37 | 17.44 | 594,057 | -0.26(-1.47%) |
Jan 05, 2012 | 17.83 | 17.85 | 17.60 | 17.70 | 1,464,843 | -0.52(-2.85%) |
Jan 04, 2012 | 18.24 | 18.27 | 18.14 | 18.22 | 1,146,367 | +0.18(+1.00%) |
Dec 30, 2011 | 17.81 | 18.17 | 17.68 | 18.04 | 2,818,061 | +0.36(+2.04%) |
Dec 29, 2011 | 17.21 | 17.68 | 17.20 | 17.68 | 2,298,989 | +0.60(+3.51%) |
Dec 28, 2011 | 17.57 | 17.57 | 17.02 | 17.08 | 818,715 | -0.70(-3.94%) |
Dec 27, 2011 | 17.82 | 17.91 | 17.78 | 17.78 | 376,519 | -0.17(-0.95%) |
Dec 23, 2011 | 17.78 | 17.99 | 17.78 | 17.95 | 421,262 | +0.48(+2.75%) |
Dec 21, 2011 | 17.41 | 17.47 | 17.20 | 17.47 | 658,264 | +0.16(+0.92%) |
Dec 20, 2011 | 17.11 | 17.36 | 17.01 | 17.31 | 1,639,283 | +0.60(+3.59%) |
Dec 19, 2011 | 17.03 | 17.07 | 16.67 | 16.71 | 927,794 | -0.60(-3.47%) |
Dec 16, 2011 | 17.40 | 17.48 | 17.20 | 17.31 | 818,214 | +0.12(+0.70%) |
Dec 15, 2011 | 17.39 | 17.44 | 17.14 | 17.19 | 1,055,530 | +0.09(+0.53%) |
Dec 14, 2011 | 17.18 | 17.33 | 17.02 | 17.10 | 2,157,946 | -0.41(-2.34%) |
Dec 13, 2011 | 17.87 | 17.93 | 17.40 | 17.51 | 963,887 | -0.36(-2.01%) |
Dec 12, 2011 | 18.02 | 18.02 | 17.70 | 17.87 | 840,425 | -0.41(-2.24%) |
Dec 09, 2011 | 18.12 | 18.29 | 17.99 | 18.28 | 2,168,214 | +0.14(+0.77%) |
Dec 08, 2011 | 18.50 | 18.56 | 18.08 | 18.14 | 1,469,137 | -0.39(-2.10%) |
Dec 07, 2011 | 18.48 | 18.61 | 18.39 | 18.53 | 1,975,318 | +0.85(+4.81%) |
Dec 06, 2011 | 17.80 | 17.80 | 17.55 | 17.68 | 616,038 | -0.20(-1.12%) |
Dec 05, 2011 | 17.89 | 18.04 | 17.75 | 17.88 | 587,229 | +0.11(+0.62%) |
Dec 02, 2011 | 18.07 | 18.07 | 17.70 | 17.77 | 1,178,078 | -0.22(-1.22%) |
Dec 01, 2011 | 17.98 | 18.10 | 17.90 | 17.99 | 1,078,406 | -0.06(-0.33%) |
Nov 30, 2011 | 18.00 | 18.20 | 17.97 | 18.05 | 2,011,688 | +0.48(+2.73%) |
Nov 29, 2011 | 17.72 | 17.82 | 17.46 | 17.57 | 1,906,236 | +0.05(+0.29%) |
Nov 28, 2011 | 17.55 | 17.69 | 17.46 | 17.52 | 2,237,176 | +0.56(+3.30%) |
Nov 25, 2011 | 17.15 | 17.30 | 16.96 | 16.96 | 1,718,503 | +0.69(+4.24%) |
Nov 23, 2011 | 16.47 | 16.47 | 16.16 | 16.27 | 1,196,736 | -0.30(-1.81%) |
Nov 22, 2011 | 16.76 | 16.88 | 16.54 | 16.57 | 1,485,247 | +0.29(+1.78%) |
Nov 21, 2011 | 16.51 | 16.51 | 16.16 | 16.28 | 957,257 | -0.63(-3.73%) |
Nov 18, 2011 | 16.99 | 17.01 | 16.85 | 16.91 | 1,542,460 | +0.11(+0.65%) |
Nov 17, 2011 | 17.12 | 17.14 | 16.64 | 16.80 | 1,149,224 | -0.07(-0.41%) |
Nov 16, 2011 | 17.18 | 17.18 | 16.85 | 16.87 | 1,278,309 | -0.55(-3.16%) |
Nov 15, 2011 | 17.45 | 17.53 | 17.25 | 17.42 | 1,027,703 | -0.09(-0.51%) |
Nov 14, 2011 | 17.62 | 17.74 | 17.45 | 17.51 | 1,217,843 | -0.03(-0.17%) |
Nov 11, 2011 | 17.67 | 17.67 | 17.41 | 17.54 | 1,035,435 | +0.43(+2.51%) |
Nov 10, 2011 | 17.29 | 17.31 | 16.91 | 17.11 | 1,285,876 | -0.09(-0.52%) |
Nov 09, 2011 | 17.54 | 17.55 | 17.09 | 17.20 | 1,665,744 | -0.28(-1.60%) |
Nov 08, 2011 | 17.54 | 17.57 | 17.26 | 17.48 | 1,455,547 | -0.51(-2.83%) |
Nov 07, 2011 | 17.87 | 18.02 | 17.71 | 17.99 | 796,140 | +0.07(+0.39%) |
Nov 04, 2011 | 17.91 | 18.04 | 17.70 | 17.92 | 1,375,851 | -0.39(-2.13%) |
Nov 03, 2011 | 18.68 | 18.68 | 17.80 | 18.31 | 2,740,132 | -0.22(-1.19%) |
Nov 02, 2011 | 18.84 | 18.84 | 18.23 | 18.53 | 2,210,399 | -1.18(-5.99%) |
Nov 01, 2011 | 19.80 | 20.10 | 19.61 | 19.71 | 1,436,043 | -1.26(-6.01%) |
Oct 31, 2011 | 21.63 | 21.77 | 20.96 | 20.97 | 1,226,167 | -1.41(-6.30%) |
Oct 28, 2011 | 22.31 | 22.49 | 22.24 | 22.38 | 1,192,403 | +0.32(+1.45%) |
Oct 27, 2011 | 21.46 | 22.10 | 21.25 | 22.06 | 1,043,350 | +1.45(+7.04%) |
Oct 26, 2011 | 20.71 | 20.72 | 20.29 | 20.61 | 802,942 | +0.40(+1.98%) |
Oct 25, 2011 | 20.37 | 20.55 | 20.18 | 20.21 | 824,965 | -0.17(-0.83%) |
Oct 24, 2011 | 20.16 | 20.40 | 20.08 | 20.38 | 1,281,254 | -0.33(-1.59%) |
Oct 21, 2011 | 20.55 | 20.71 | 20.46 | 20.71 | 655,469 | +0.48(+2.37%) |
Oct 20, 2011 | 20.19 | 20.32 | 19.94 | 20.23 | 1,235,110 | -0.01(-0.05%) |
Oct 19, 2011 | 20.43 | 20.54 | 20.16 | 20.24 | 1,664,922 | -0.55(-2.65%) |
Oct 18, 2011 | 20.41 | 20.95 | 20.27 | 20.79 | 1,332,826 | +0.42(+2.06%) |
Oct 17, 2011 | 20.62 | 20.76 | 20.29 | 20.37 | 1,129,460 | +0.20(+0.99%) |
Oct 14, 2011 | 20.30 | 20.31 | 20.08 | 20.17 | 1,455,058 | -0.05(-0.25%) |
Oct 13, 2011 | 20.20 | 20.31 | 20.01 | 20.22 | 1,215,646 | +0.28(+1.40%) |
Oct 12, 2011 | 19.96 | 20.17 | 19.80 | 19.94 | 1,085,133 | +0.36(+1.84%) |
Oct 11, 2011 | 19.34 | 19.69 | 19.24 | 19.58 | 1,337,331 | +0.58(+3.05%) |
Oct 10, 2011 | 18.55 | 19.00 | 18.55 | 19.00 | 901,953 | +0.75(+4.11%) |
Oct 07, 2011 | 18.62 | 18.67 | 18.10 | 18.25 | 2,019,745 | -0.87(-4.55%) |
Oct 06, 2011 | 18.91 | 19.12 | 18.89 | 19.12 | 2,624,409 | +0.34(+1.81%) |
Oct 05, 2011 | 18.49 | 18.80 | 18.32 | 18.78 | 1,118,504 | -0.04(-0.21%) |
Oct 04, 2011 | 18.41 | 18.85 | 18.16 | 18.82 | 2,039,547 | +0.71(+3.92%) |
Oct 03, 2011 | 18.74 | 18.85 | 18.10 | 18.11 | 1,297,960 | -0.89(-4.68%) |
Sep 30, 2011 | 19.38 | 19.38 | 18.92 | 19.00 | 1,592,468 | -0.73(-3.70%) |
Sep 29, 2011 | 19.77 | 19.86 | 19.40 | 19.73 | 1,017,888 | +0.39(+2.02%) |
Sep 28, 2011 | 19.76 | 19.77 | 19.30 | 19.34 | 1,581,671 | +0.12(+0.62%) |
Sep 27, 2011 | 19.25 | 19.69 | 19.13 | 19.22 | 1,000,539 | +0.23(+1.21%) |
Sep 26, 2011 | 18.94 | 19.02 | 18.56 | 18.99 | 804,363 | -0.03(-0.16%) |
Sep 23, 2011 | 18.82 | 19.09 | 18.74 | 19.02 | 1,487,627 | +0.36(+1.93%) |
Sep 22, 2011 | 19.01 | 19.08 | 18.39 | 18.66 | 1,959,983 | -0.52(-2.71%) |
Sep 21, 2011 | 19.67 | 19.80 | 19.18 | 19.18 | 652,526 | -0.63(-3.18%) |
Sep 20, 2011 | 19.97 | 20.05 | 19.74 | 19.81 | 762,115 | -0.36(-1.78%) |
Sep 19, 2011 | 20.10 | 20.29 | 19.87 | 20.17 | 1,060,895 | -0.33(-1.61%) |
Sep 16, 2011 | 20.53 | 20.58 | 20.31 | 20.50 | 828,273 | +0.47(+2.35%) |
Sep 15, 2011 | 19.97 | 20.07 | 19.84 | 20.03 | 571,407 | +0.15(+0.75%) |
Sep 14, 2011 | 19.81 | 20.11 | 19.52 | 19.88 | 811,595 | +0.34(+1.74%) |
Sep 13, 2011 | 19.50 | 19.58 | 19.30 | 19.54 | 679,761 | +0.04(+0.21%) |
Sep 12, 2011 | 19.47 | 19.58 | 19.10 | 19.50 | 1,091,941 | -0.13(-0.66%) |
Sep 09, 2011 | 19.87 | 19.93 | 19.57 | 19.63 | 1,022,563 | -0.47(-2.34%) |
Sep 08, 2011 | 20.13 | 20.39 | 19.99 | 20.10 | 1,225,514 | -0.35(-1.71%) |
Sep 07, 2011 | 20.25 | 20.63 | 20.22 | 20.45 | 1,135,220 | +0.59(+2.97%) |
Sep 06, 2011 | 19.78 | 19.95 | 19.56 | 19.86 | 1,028,057 | -0.87(-4.20%) |
Sep 02, 2011 | 20.92 | 21.76 | 20.68 | 20.73 | 1,031,000 | -1.03(-4.73%) |
Sep 01, 2011 | 22.07 | 22.17 | 21.72 | 21.76 | 857,091 | -0.19(-0.87%) |
Aug 31, 2011 | 22.06 | 22.20 | 21.77 | 21.95 | 1,266,930 | -0.06(-0.27%) |
Aug 30, 2011 | 21.83 | 22.10 | 21.71 | 22.01 | 1,216,133 | +0.38(+1.76%) |
Aug 29, 2011 | 21.42 | 21.65 | 21.32 | 21.63 | 726,055 | +0.94(+4.54%) |
Aug 26, 2011 | 20.35 | 20.91 | 20.35 | 20.69 | 1,115,541 | +0.34(+1.67%) |
Aug 25, 2011 | 20.63 | 20.72 | 20.25 | 20.35 | 849,521 | -0.06(-0.29%) |
Aug 24, 2011 | 20.29 | 20.48 | 20.14 | 20.41 | 1,702,573 | -0.59(-2.81%) |
Aug 23, 2011 | 20.79 | 21.00 | 20.64 | 21.00 | 1,300,726 | +0.31(+1.50%) |
Aug 22, 2011 | 20.94 | 20.94 | 20.64 | 20.69 | 1,126,818 | +0.16(+0.78%) |
Aug 19, 2011 | 20.55 | 20.94 | 20.47 | 20.53 | 1,297,050 | -0.16(-0.77%) |
Aug 18, 2011 | 21.23 | 21.23 | 20.56 | 20.69 | 2,007,606 | -1.21(-5.53%) |
Aug 17, 2011 | 22.14 | 22.25 | 21.83 | 21.90 | 844,091 | -0.06(-0.27%) |
Aug 16, 2011 | 21.99 | 22.22 | 21.83 | 21.96 | 1,298,761 | -0.41(-1.83%) |
Aug 15, 2011 | 22.13 | 22.40 | 22.04 | 22.37 | 1,064,226 | +0.88(+4.09%) |
Aug 12, 2011 | 21.55 | 21.74 | 21.31 | 21.49 | 1,233,916 | -0.30(-1.38%) |
Aug 11, 2011 | 21.38 | 22.00 | 21.21 | 21.79 | 2,845,996 | +0.47(+2.20%) |
Aug 10, 2011 | 21.83 | 21.83 | 21.29 | 21.32 | 2,994,092 | -1.29(-5.71%) |
Aug 09, 2011 | 22.26 | 22.82 | 21.68 | 22.61 | 4,684,827 | +0.94(+4.34%) |
Aug 08, 2011 | 22.26 | 22.61 | 21.59 | 21.67 | 2,254,736 | -1.47(-6.35%) |
Aug 05, 2011 | 23.49 | 23.67 | 22.65 | 23.14 | 2,617,835 | -0.21(-0.90%) |
Aug 04, 2011 | 24.98 | 24.10 | 23.32 | 23.35 | 1,835,452 | -1.63(-6.53%) |
Aug 03, 2011 | 25.00 | 25.05 | 24.51 | 24.98 | 1,472,097 | -0.15(-0.60%) |
Aug 02, 2011 | 25.38 | 25.56 | 25.11 | 25.13 | 1,527,466 | +0.06(+0.24%) |
Aug 01, 2011 | 25.33 | 25.37 | 24.88 | 25.07 | 1,335,734 | -0.03(-0.12%) |
Jul 29, 2011 | 24.96 | 25.24 | 24.96 | 25.10 | 864,197 | +0.02(+0.08%) |
Jul 28, 2011 | 25.11 | 25.39 | 24.93 | 25.08 | 1,057,965 | -0.52(-2.03%) |
Jul 27, 2011 | 26.11 | 26.13 | 25.56 | 25.60 | 1,050,835 | -0.80(-3.03%) |
Jul 26, 2011 | 26.45 | 26.47 | 26.29 | 26.40 | 388,933 | +0.09(+0.34%) |
Jul 25, 2011 | 26.36 | 26.48 | 26.27 | 26.31 | 622,394 | -0.52(-1.94%) |
Jul 22, 2011 | 26.87 | 26.89 | 26.66 | 26.83 | 474,469 | +0.03(+0.11%) |
Jul 21, 2011 | 26.58 | 26.83 | 26.50 | 26.80 | 865,970 | +0.08(+0.30%) |
Jul 20, 2011 | 26.61 | 26.73 | 26.58 | 26.72 | 532,364 | +0.07(+0.26%) |
Jul 19, 2011 | 26.66 | 26.77 | 26.42 | 26.65 | 584,540 | -0.04(-0.15%) |
Jul 18, 2011 | 27.00 | 27.03 | 26.51 | 26.69 | 720,995 | -0.34(-1.26%) |
Jul 15, 2011 | 26.95 | 27.25 | 26.81 | 27.03 | 895,986 | +0.30(+1.12%) |
Jul 14, 2011 | 27.07 | 27.10 | 26.62 | 26.73 | 594,902 | -0.33(-1.22%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.98 | 27.06 | 739,629 | +0.44(+1.65%) |
Jul 12, 2011 | 26.55 | 26.93 | 26.52 | 26.62 | 1,175,807 | -0.24(-0.89%) |
Jul 11, 2011 | 27.06 | 27.15 | 26.75 | 26.86 | 917,994 | -0.24(-0.89%) |
Jul 08, 2011 | 27.14 | 27.16 | 26.96 | 27.10 | 2,118,713 | -0.19(-0.70%) |
Jul 07, 2011 | 27.18 | 27.30 | 27.14 | 27.29 | 668,901 | +0.36(+1.34%) |
Jul 06, 2011 | 26.87 | 26.98 | 26.75 | 26.93 | 985,134 | +0.19(+0.71%) |
Jul 05, 2011 | 26.75 | 26.78 | 26.62 | 26.74 | 795,833 | +0.17(+0.64%) |
Jul 01, 2011 | 26.42 | 26.60 | 26.16 | 26.57 | 746,069 | +0.18(+0.68%) |
Jun 30, 2011 | 26.32 | 26.48 | 26.24 | 26.39 | 1,152,928 | +0.79(+3.09%) |
Jun 29, 2011 | 25.57 | 25.64 | 25.41 | 25.60 | 572,620 | +0.18(+0.71%) |
Jun 28, 2011 | 25.31 | 25.42 | 25.23 | 25.42 | 744,526 | +0.16(+0.63%) |
Jun 27, 2011 | 25.29 | 25.32 | 25.12 | 25.26 | 1,025,739 | -0.37(-1.44%) |
Jun 24, 2011 | 25.86 | 25.96 | 25.57 | 25.63 | 1,006,766 | +0.34(+1.34%) |
Jun 23, 2011 | 24.92 | 25.34 | 24.83 | 25.29 | 1,641,091 | +0.35(+1.40%) |
Jun 22, 2011 | 25.02 | 25.28 | 24.94 | 24.94 | 1,151,658 | +0.47(+1.92%) |
Jun 21, 2011 | 24.30 | 24.49 | 24.23 | 24.47 | 923,493 | +0.19(+0.78%) |
Jun 20, 2011 | 24.30 | 24.34 | 24.24 | 24.28 | 1,382,703 | -0.64(-2.57%) |
Jun 17, 2011 | 24.95 | 25.07 | 24.87 | 24.92 | 1,090,229 | +0.12(+0.48%) |
Jun 16, 2011 | 24.79 | 25.00 | 24.66 | 24.80 | 678,747 | -0.08(-0.32%) |
Jun 15, 2011 | 25.05 | 25.21 | 24.86 | 24.88 | 648,883 | -0.32(-1.27%) |
Jun 14, 2011 | 25.14 | 25.26 | 25.07 | 25.20 | 805,429 | +0.11(+0.44%) |
Jun 13, 2011 | 25.17 | 25.28 | 25.06 | 25.09 | 932,750 | +0.08(+0.32%) |
Jun 10, 2011 | 25.35 | 25.35 | 25.00 | 25.01 | 1,052,904 | -0.60(-2.34%) |
Jun 09, 2011 | 25.30 | 25.69 | 25.29 | 25.61 | 1,652,664 | +0.36(+1.43%) |
Jun 08, 2011 | 25.37 | 25.51 | 25.20 | 25.25 | 930,691 | -0.02(-0.08%) |
Jun 07, 2011 | 25.48 | 25.49 | 25.25 | 25.27 | 1,028,873 | -0.49(-1.90%) |
Jun 06, 2011 | 25.90 | 25.90 | 25.61 | 25.76 | 1,553,680 | -0.62(-2.35%) |
Jun 03, 2011 | 26.30 | 26.52 | 26.30 | 26.38 | 836,333 | -1.52(-5.45%) |
May 24, 2011 | 27.62 | 28.02 | 27.57 | 27.90 | 2,129,776 | +1.31(+4.93%) |
May 23, 2011 | 26.00 | 26.78 | 25.90 | 26.59 | 2,443,526 | -0.46(-1.70%) |
May 20, 2011 | 27.24 | 27.25 | 26.93 | 27.05 | 639,340 | -0.17(-0.62%) |
May 19, 2011 | 27.21 | 27.30 | 27.11 | 27.22 | 1,376,384 | -0.58(-2.09%) |
May 18, 2011 | 27.68 | 27.81 | 27.55 | 27.80 | 1,125,161 | -0.27(-0.96%) |
May 17, 2011 | 27.82 | 28.10 | 27.82 | 28.07 | 861,591 | +0.25(+0.90%) |
May 16, 2011 | 27.67 | 28.13 | 27.62 | 27.82 | 1,170,840 | +0.24(+0.87%) |
May 13, 2011 | 27.92 | 27.94 | 27.50 | 27.58 | 760,973 | -0.65(-2.30%) |
May 12, 2011 | 27.99 | 28.28 | 27.93 | 28.23 | 728,872 | -0.07(-0.25%) |
May 11, 2011 | 28.54 | 28.54 | 28.16 | 28.30 | 930,682 | -0.69(-2.38%) |
May 10, 2011 | 28.95 | 29.10 | 28.86 | 28.99 | 586,780 | +0.31(+1.08%) |
May 09, 2011 | 28.52 | 28.74 | 28.47 | 28.68 | 722,220 | +0.62(+2.21%) |
May 06, 2011 | 28.33 | 28.39 | 28.04 | 28.06 | 1,105,157 | +0.08(+0.29%) |
May 05, 2011 | 28.19 | 28.28 | 27.93 | 27.98 | 853,339 | -0.40(-1.41%) |
May 04, 2011 | 28.53 | 28.63 | 28.17 | 28.38 | 814,988 | -0.06(-0.21%) |
May 03, 2011 | 28.60 | 28.71 | 28.34 | 28.44 | 670,853 | -0.36(-1.25%) |
May 02, 2011 | 28.78 | 28.82 | 28.77 | 28.80 | 1,249,400 | +0.49(+1.73%) |
Apr 29, 2011 | 28.39 | 28.51 | 28.19 | 28.31 | 1,502,872 | -0.08(-0.28%) |
Apr 28, 2011 | 28.02 | 28.50 | 27.85 | 28.39 | 2,228,700 | -0.64(-2.20%) |
Apr 27, 2011 | 29.06 | 29.11 | 28.86 | 29.03 | 1,549,054 | -0.76(-2.55%) |
Apr 26, 2011 | 29.75 | 29.79 | 29.56 | 29.79 | 772,492 | -0.30(-1.00%) |
Apr 25, 2011 | 30.13 | 30.14 | 29.91 | 30.09 | 595,962 | -0.41(-1.34%) |
Apr 21, 2011 | 30.62 | 30.63 | 30.35 | 30.50 | 1,276,821 | +0.36(+1.19%) |
Apr 20, 2011 | 30.03 | 30.15 | 29.94 | 30.14 | 909,392 | +0.43(+1.45%) |
Apr 19, 2011 | 29.42 | 29.78 | 29.41 | 29.71 | 560,330 | +0.46(+1.57%) |
Apr 18, 2011 | 28.95 | 29.32 | 28.91 | 29.25 | 876,065 | -0.44(-1.48%) |
Apr 15, 2011 | 29.54 | 29.72 | 29.52 | 29.69 | 591,641 | +0.00(+0.00%) |
Apr 14, 2011 | 29.69 | 29.80 | 29.58 | 29.69 | 515,469 | -0.09(-0.30%) |
Apr 13, 2011 | 29.96 | 29.99 | 29.61 | 29.78 | 1,460,889 | +0.15(+0.50%) |
Apr 12, 2011 | 29.82 | 29.83 | 29.40 | 29.63 | 3,946,361 | -0.61(-2.02%) |
Apr 11, 2011 | 30.41 | 30.46 | 30.08 | 30.24 | 653,648 | -0.34(-1.11%) |
Apr 08, 2011 | 30.84 | 30.94 | 30.51 | 30.58 | 1,282,163 | +0.25(+0.82%) |
Apr 07, 2011 | 30.62 | 30.71 | 30.10 | 30.33 | 1,311,125 | -0.23(-0.75%) |
Apr 06, 2011 | 30.73 | 30.75 | 30.36 | 30.56 | 1,560,601 | -0.55(-1.77%) |
Apr 05, 2011 | 31.10 | 31.29 | 30.93 | 31.11 | 1,121,185 | -0.34(-1.08%) |
Apr 04, 2011 | 31.63 | 31.67 | 31.40 | 31.45 | 977,824 | -0.42(-1.32%) |