Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.97 | 20.17 | 19.89 | 19.89 | 23,211 | +0.21(+1.09%) |
Apr 27, 2012 | 19.68 | 19.79 | 19.52 | 19.68 | 16,104 | -0.06(-0.32%) |
Apr 26, 2012 | 19.64 | 19.90 | 19.56 | 19.74 | 41,532 | +0.71(+3.72%) |
Apr 25, 2012 | 18.86 | 19.12 | 18.86 | 19.03 | 28,214 | +0.44(+2.36%) |
Apr 24, 2012 | 18.49 | 18.63 | 18.44 | 18.60 | 38,564 | -0.24(-1.28%) |
Apr 23, 2012 | 19.02 | 19.02 | 18.76 | 18.84 | 44,791 | -0.54(-2.77%) |
Apr 20, 2012 | 19.44 | 19.50 | 19.29 | 19.38 | 11,968 | +0.06(+0.32%) |
Apr 19, 2012 | 19.33 | 19.52 | 19.26 | 19.31 | 19,927 | -0.04(-0.19%) |
Apr 18, 2012 | 19.28 | 19.36 | 19.14 | 19.35 | 40,082 | -0.13(-0.69%) |
Apr 17, 2012 | 19.44 | 19.52 | 19.28 | 19.48 | 40,784 | -0.29(-1.45%) |
Apr 16, 2012 | 20.20 | 20.20 | 19.73 | 19.77 | 36,705 | -0.41(-2.04%) |
Apr 13, 2012 | 20.70 | 20.76 | 20.10 | 20.18 | 25,065 | -0.89(-4.21%) |
Apr 12, 2012 | 20.62 | 21.09 | 20.62 | 21.07 | 26,805 | +0.44(+2.13%) |
Apr 11, 2012 | 20.52 | 20.65 | 20.45 | 20.63 | 33,226 | +1.01(+5.16%) |
Apr 10, 2012 | 20.19 | 20.24 | 19.54 | 19.62 | 61,320 | -0.81(-3.95%) |
Apr 09, 2012 | 20.31 | 20.55 | 20.28 | 20.42 | 21,191 | -0.18(-0.87%) |
Apr 05, 2012 | 20.48 | 20.65 | 20.47 | 20.60 | 26,638 | +0.40(+2.00%) |
Apr 04, 2012 | 20.26 | 20.44 | 20.12 | 20.20 | 38,633 | -0.31(-1.53%) |
Apr 03, 2012 | 20.66 | 20.71 | 20.43 | 20.51 | 20,487 | -0.30(-1.42%) |
Apr 02, 2012 | 20.76 | 21.05 | 20.65 | 20.81 | 29,796 | -0.36(-1.69%) |
Mar 30, 2012 | 21.23 | 21.30 | 21.10 | 21.17 | 43,689 | +1.01(+5.02%) |
Mar 29, 2012 | 20.40 | 20.61 | 20.15 | 20.15 | 106,053 | -0.02(-0.09%) |
Mar 28, 2012 | 20.26 | 20.29 | 19.94 | 20.17 | 60,758 | +0.12(+0.58%) |
Mar 27, 2012 | 20.20 | 20.32 | 20.03 | 20.06 | 41,033 | +0.07(+0.36%) |
Mar 26, 2012 | 19.95 | 20.06 | 19.82 | 19.98 | 65,192 | -0.47(-2.28%) |
Mar 23, 2012 | 20.34 | 20.49 | 20.27 | 20.45 | 8,671 | +0.30(+1.47%) |
Mar 22, 2012 | 20.50 | 20.50 | 20.15 | 20.15 | 32,151 | -0.63(-3.02%) |
Mar 21, 2012 | 20.85 | 20.85 | 20.66 | 20.78 | 13,570 | -0.01(-0.04%) |
Mar 20, 2012 | 20.60 | 20.89 | 20.60 | 20.79 | 48,932 | -0.73(-3.41%) |
Mar 19, 2012 | 21.48 | 21.65 | 21.18 | 21.53 | 82,522 | -0.25(-1.15%) |
Mar 16, 2012 | 22.00 | 22.00 | 21.70 | 21.78 | 24,905 | -0.16(-0.73%) |
Mar 15, 2012 | 21.91 | 22.03 | 21.75 | 21.94 | 42,789 | -0.04(-0.16%) |
Mar 14, 2012 | 22.46 | 22.47 | 21.86 | 21.97 | 58,012 | -0.91(-3.99%) |
Mar 13, 2012 | 22.60 | 22.90 | 22.46 | 22.89 | 34,725 | -0.13(-0.54%) |
Mar 12, 2012 | 23.11 | 23.21 | 22.90 | 23.01 | 16,150 | +0.12(+0.51%) |
Mar 09, 2012 | 22.86 | 23.03 | 22.85 | 22.90 | 15,834 | +0.27(+1.19%) |
Mar 08, 2012 | 22.55 | 22.64 | 22.41 | 22.63 | 19,944 | +0.49(+2.23%) |
Mar 07, 2012 | 22.17 | 22.22 | 22.04 | 22.13 | 15,447 | +0.36(+1.65%) |
Mar 06, 2012 | 21.81 | 21.88 | 21.70 | 21.78 | 54,851 | -0.45(-2.01%) |
Mar 05, 2012 | 22.63 | 22.68 | 22.22 | 22.22 | 27,489 | -0.45(-1.98%) |
Mar 02, 2012 | 22.65 | 22.75 | 22.59 | 22.67 | 16,326 | +0.20(+0.88%) |
Mar 01, 2012 | 22.51 | 22.59 | 22.36 | 22.47 | 24,306 | +0.18(+0.80%) |
Feb 29, 2012 | 22.47 | 22.52 | 22.26 | 22.30 | 22,809 | -0.03(-0.12%) |
Feb 28, 2012 | 22.36 | 22.39 | 22.14 | 22.32 | 63,974 | +0.63(+2.89%) |
Feb 27, 2012 | 21.54 | 21.80 | 21.41 | 21.70 | 46,437 | -0.98(-4.31%) |
Feb 24, 2012 | 22.74 | 22.86 | 22.58 | 22.67 | 26,708 | -0.19(-0.82%) |
Feb 23, 2012 | 22.90 | 22.94 | 22.74 | 22.86 | 29,970 | -0.37(-1.58%) |
Feb 22, 2012 | 23.08 | 23.29 | 23.08 | 23.23 | 14,508 | +0.01(+0.04%) |
Feb 21, 2012 | 23.33 | 23.33 | 23.07 | 23.22 | 28,564 | -0.11(-0.46%) |
Feb 17, 2012 | 23.62 | 23.65 | 23.30 | 23.33 | 18,681 | -0.74(-3.09%) |
Feb 16, 2012 | 23.81 | 24.08 | 23.55 | 24.07 | 14,957 | +0.22(+0.94%) |
Feb 15, 2012 | 23.99 | 23.99 | 23.67 | 23.85 | 17,079 | +0.54(+2.31%) |
Feb 14, 2012 | 23.16 | 23.35 | 22.98 | 23.31 | 24,801 | -0.26(-1.10%) |
Feb 13, 2012 | 23.79 | 23.79 | 23.47 | 23.57 | 18,895 | -0.02(-0.08%) |
Feb 10, 2012 | 23.72 | 23.72 | 23.51 | 23.59 | 26,623 | -1.22(-4.91%) |
Feb 09, 2012 | 24.88 | 24.90 | 24.63 | 24.80 | 15,283 | +0.12(+0.47%) |
Feb 08, 2012 | 24.63 | 24.77 | 24.53 | 24.69 | 25,790 | +0.81(+3.38%) |
Feb 07, 2012 | 23.82 | 24.02 | 23.71 | 23.88 | 17,325 | +0.25(+1.06%) |
Feb 06, 2012 | 23.61 | 23.70 | 23.54 | 23.63 | 18,689 | -0.64(-2.62%) |
Feb 03, 2012 | 23.99 | 24.28 | 23.98 | 24.27 | 36,975 | +1.16(+5.04%) |
Feb 02, 2012 | 22.92 | 23.16 | 22.92 | 23.10 | 29,140 | +0.43(+1.90%) |
Feb 01, 2012 | 22.63 | 22.81 | 22.51 | 22.67 | 52,539 | -0.39(-1.71%) |
Jan 31, 2012 | 23.32 | 23.32 | 22.90 | 23.07 | 28,046 | -0.07(-0.31%) |
Jan 30, 2012 | 23.12 | 23.24 | 22.84 | 23.14 | 30,720 | -1.11(-4.58%) |
Jan 27, 2012 | 24.10 | 24.32 | 23.92 | 24.25 | 30,924 | -0.14(-0.59%) |
Jan 26, 2012 | 24.68 | 24.79 | 24.30 | 24.39 | 37,292 | +0.52(+2.18%) |
Jan 25, 2012 | 23.73 | 23.93 | 23.36 | 23.87 | 39,745 | +0.35(+1.48%) |
Jan 24, 2012 | 23.40 | 23.70 | 23.40 | 23.52 | 23,367 | -0.04(-0.15%) |
Jan 23, 2012 | 23.35 | 23.70 | 23.31 | 23.56 | 27,370 | +0.20(+0.84%) |
Jan 20, 2012 | 23.25 | 23.36 | 23.06 | 23.36 | 39,099 | -0.16(-0.69%) |
Jan 19, 2012 | 23.39 | 23.58 | 23.32 | 23.52 | 26,832 | +0.35(+1.51%) |
Jan 18, 2012 | 22.80 | 23.21 | 22.76 | 23.17 | 49,885 | -0.32(-1.37%) |
Jan 17, 2012 | 23.63 | 23.69 | 23.42 | 23.50 | 42,747 | -1.35(-5.44%) |
Jan 13, 2012 | 24.88 | 24.94 | 24.62 | 24.85 | 32,442 | -1.77(-6.66%) |
Jan 12, 2012 | 26.53 | 26.63 | 26.34 | 26.62 | 30,532 | +0.39(+1.47%) |
Jan 11, 2012 | 25.87 | 26.26 | 25.70 | 26.24 | 46,034 | -0.25(-0.95%) |
Jan 10, 2012 | 25.85 | 26.59 | 25.75 | 26.49 | 226,639 | +1.87(+7.61%) |
Jan 09, 2012 | 24.05 | 24.62 | 24.01 | 24.62 | 134,729 | +1.31(+5.61%) |
Jan 06, 2012 | 23.50 | 23.58 | 23.30 | 23.31 | 32,603 | +0.13(+0.54%) |
Jan 05, 2012 | 22.89 | 23.29 | 22.84 | 23.18 | 56,763 | -0.39(-1.67%) |
Jan 04, 2012 | 23.24 | 23.70 | 23.07 | 23.58 | 60,660 | +0.78(+3.42%) |
Dec 30, 2011 | 23.14 | 22.90 | 22.76 | 22.80 | 41,974 | -0.34(-1.47%) |
Dec 29, 2011 | 23.08 | 23.33 | 22.95 | 23.14 | 57,227 | +0.61(+2.70%) |
Dec 28, 2011 | 22.90 | 22.90 | 22.46 | 22.53 | 45,230 | -0.77(-3.31%) |
Dec 27, 2011 | 23.19 | 23.44 | 23.15 | 23.30 | 25,808 | -0.09(-0.38%) |
Dec 23, 2011 | 23.12 | 23.44 | 23.05 | 23.39 | 40,845 | +0.30(+1.32%) |
Dec 21, 2011 | 22.98 | 23.19 | 22.64 | 23.08 | 43,044 | +0.05(+0.23%) |
Dec 20, 2011 | 22.57 | 23.03 | 22.50 | 23.03 | 34,826 | +0.99(+4.47%) |
Dec 19, 2011 | 22.74 | 22.74 | 22.03 | 22.04 | 32,866 | -0.48(-2.15%) |
Dec 16, 2011 | 22.42 | 22.67 | 22.21 | 22.53 | 70,107 | +0.52(+2.36%) |
Dec 15, 2011 | 22.47 | 22.47 | 21.98 | 22.01 | 27,989 | -0.56(-2.50%) |
Dec 14, 2011 | 22.46 | 22.61 | 22.13 | 22.57 | 43,563 | -0.07(-0.32%) |
Dec 13, 2011 | 23.04 | 23.11 | 22.52 | 22.64 | 17,311 | +0.16(+0.72%) |
Dec 12, 2011 | 22.47 | 22.60 | 22.13 | 22.48 | 44,293 | -0.71(-3.05%) |
Dec 09, 2011 | 22.99 | 23.21 | 22.96 | 23.19 | 28,293 | -0.14(-0.61%) |
Dec 08, 2011 | 23.98 | 23.98 | 23.33 | 23.33 | 16,673 | -0.77(-3.20%) |
Dec 07, 2011 | 24.01 | 24.20 | 23.93 | 24.10 | 23,651 | +0.40(+1.70%) |
Dec 06, 2011 | 23.97 | 23.97 | 23.64 | 23.70 | 19,357 | -0.77(-3.15%) |
Dec 05, 2011 | 24.70 | 24.79 | 24.36 | 24.47 | 11,311 | +0.04(+0.15%) |
Dec 02, 2011 | 25.01 | 25.01 | 24.41 | 24.44 | 17,674 | +0.45(+1.87%) |
Dec 01, 2011 | 23.97 | 24.34 | 23.93 | 23.99 | 21,902 | -0.33(-1.36%) |
Nov 30, 2011 | 23.90 | 24.33 | 23.85 | 24.32 | 69,093 | +1.76(+7.82%) |
Nov 29, 2011 | 22.62 | 22.87 | 22.54 | 22.56 | 23,806 | -0.08(-0.36%) |
Nov 28, 2011 | 22.64 | 22.67 | 22.30 | 22.64 | 37,621 | +1.10(+5.12%) |
Nov 25, 2011 | 21.61 | 21.84 | 21.51 | 21.53 | 16,073 | +0.04(+0.17%) |
Nov 23, 2011 | 22.04 | 22.04 | 21.41 | 21.50 | 25,860 | -0.47(-2.16%) |
Nov 22, 2011 | 22.01 | 22.02 | 21.67 | 21.97 | 27,313 | -0.20(-0.89%) |
Nov 21, 2011 | 22.49 | 22.49 | 21.92 | 22.17 | 51,609 | -0.93(-4.03%) |
Nov 18, 2011 | 23.31 | 23.31 | 22.94 | 23.10 | 21,869 | -0.13(-0.58%) |
Nov 17, 2011 | 23.85 | 24.04 | 23.13 | 23.24 | 54,662 | -0.69(-2.88%) |
Nov 16, 2011 | 24.28 | 24.53 | 23.89 | 23.93 | 28,362 | -0.76(-3.08%) |
Nov 15, 2011 | 24.45 | 24.84 | 24.44 | 24.69 | 33,659 | +1.08(+4.59%) |
Nov 14, 2011 | 23.85 | 23.92 | 23.53 | 23.60 | 24,967 | -0.13(-0.57%) |
Nov 11, 2011 | 23.56 | 23.78 | 23.50 | 23.74 | 33,229 | +0.14(+0.61%) |
Nov 10, 2011 | 23.67 | 23.85 | 23.38 | 23.59 | 27,345 | +0.19(+0.80%) |
Nov 09, 2011 | 23.67 | 23.91 | 23.29 | 23.41 | 56,961 | -1.62(-6.48%) |
Nov 08, 2011 | 24.79 | 25.05 | 24.39 | 25.03 | 15,611 | +0.19(+0.76%) |
Nov 07, 2011 | 24.68 | 24.85 | 24.38 | 24.84 | 31,415 | +0.13(+0.54%) |
Nov 04, 2011 | 24.63 | 24.81 | 24.27 | 24.70 | 25,117 | -0.13(-0.54%) |
Nov 03, 2011 | 24.49 | 24.97 | 24.19 | 24.84 | 41,900 | +0.20(+0.80%) |
Nov 02, 2011 | 24.66 | 24.80 | 24.27 | 24.64 | 54,480 | +1.17(+5.00%) |
Nov 01, 2011 | 22.95 | 23.73 | 22.84 | 23.47 | 72,819 | -1.19(-4.83%) |
Oct 31, 2011 | 25.32 | 25.36 | 24.61 | 24.66 | 57,466 | -1.79(-6.77%) |
Oct 28, 2011 | 26.53 | 26.94 | 26.45 | 26.45 | 49,728 | -2.03(-7.14%) |
Oct 27, 2011 | 28.41 | 28.66 | 27.39 | 28.49 | 62,953 | +2.49(+9.58%) |
Oct 26, 2011 | 25.92 | 26.02 | 25.13 | 25.99 | 29,759 | +0.71(+2.80%) |
Oct 25, 2011 | 25.56 | 25.68 | 25.22 | 25.29 | 23,834 | -0.72(-2.76%) |
Oct 24, 2011 | 25.30 | 26.17 | 25.30 | 26.00 | 70,766 | +1.59(+6.49%) |
Oct 21, 2011 | 24.62 | 24.75 | 23.99 | 24.42 | 79,217 | +0.87(+3.69%) |
Oct 20, 2011 | 23.50 | 23.65 | 23.18 | 23.55 | 18,769 | +0.08(+0.34%) |
Oct 19, 2011 | 24.01 | 24.27 | 23.38 | 23.47 | 35,890 | -1.77(-7.03%) |
Oct 18, 2011 | 24.86 | 25.34 | 24.20 | 25.24 | 36,026 | -0.65(-2.53%) |
Oct 17, 2011 | 26.36 | 26.59 | 25.70 | 25.90 | 31,709 | -0.17(-0.65%) |
Oct 14, 2011 | 26.28 | 26.28 | 25.68 | 26.07 | 22,632 | +0.43(+1.68%) |
Oct 13, 2011 | 25.78 | 25.98 | 25.26 | 25.64 | 51,122 | -1.05(-3.93%) |
Oct 12, 2011 | 26.41 | 27.01 | 26.16 | 26.68 | 82,872 | +2.50(+10.33%) |
Oct 11, 2011 | 24.37 | 24.73 | 24.14 | 24.19 | 60,773 | +1.07(+4.65%) |
Oct 10, 2011 | 22.62 | 23.13 | 22.56 | 23.11 | 35,483 | +1.27(+5.82%) |
Oct 07, 2011 | 22.83 | 22.89 | 21.78 | 21.84 | 65,255 | -0.13(-0.57%) |
Oct 06, 2011 | 21.50 | 22.06 | 19.50 | 21.96 | 74,457 | +2.46(+12.63%) |
Oct 05, 2011 | 19.09 | 19.60 | 18.88 | 19.50 | 116,012 | -0.19(-0.96%) |
Oct 04, 2011 | 18.17 | 19.97 | 17.86 | 19.69 | 112,260 | +0.57(+3.00%) |
Oct 03, 2011 | 19.91 | 20.20 | 18.96 | 19.12 | 59,747 | -1.07(-5.28%) |
Sep 30, 2011 | 21.12 | 21.19 | 20.18 | 20.18 | 81,067 | -2.50(-11.02%) |
Sep 29, 2011 | 23.32 | 23.44 | 22.44 | 22.68 | 91,744 | -0.12(-0.51%) |
Sep 28, 2011 | 23.32 | 23.59 | 22.73 | 22.80 | 75,502 | -0.16(-0.70%) |
Sep 27, 2011 | 23.07 | 23.26 | 22.79 | 22.96 | 77,273 | +1.71(+8.05%) |
Sep 26, 2011 | 20.96 | 21.30 | 20.60 | 21.25 | 51,105 | -0.87(-3.93%) |
Sep 23, 2011 | 21.64 | 22.14 | 21.61 | 22.12 | 58,963 | +0.85(+4.00%) |
Sep 22, 2011 | 21.61 | 21.77 | 21.17 | 21.27 | 108,080 | -2.03(-8.73%) |
Sep 21, 2011 | 24.21 | 24.38 | 23.24 | 23.30 | 74,154 | -0.84(-3.49%) |
Sep 20, 2011 | 24.70 | 24.79 | 24.06 | 24.14 | 75,109 | -1.97(-7.55%) |
Sep 19, 2011 | 26.24 | 26.34 | 25.89 | 26.11 | 52,498 | -0.82(-3.06%) |
Sep 16, 2011 | 27.08 | 27.27 | 26.78 | 26.94 | 61,100 | -0.58(-2.12%) |
Sep 15, 2011 | 27.41 | 27.52 | 27.12 | 27.52 | 26,544 | -0.04(-0.13%) |
Sep 14, 2011 | 27.44 | 27.91 | 27.04 | 27.55 | 47,171 | -0.57(-2.04%) |
Sep 13, 2011 | 28.24 | 28.25 | 27.84 | 28.13 | 49,661 | +0.17(+0.61%) |
Sep 12, 2011 | 27.72 | 28.13 | 27.47 | 27.96 | 47,904 | -0.86(-2.98%) |
Sep 09, 2011 | 29.19 | 29.29 | 28.81 | 28.82 | 61,058 | -0.56(-1.92%) |
Sep 08, 2011 | 29.60 | 29.83 | 29.38 | 29.38 | 19,584 | -0.45(-1.50%) |
Sep 07, 2011 | 29.78 | 29.83 | 29.63 | 29.83 | 38,790 | +0.25(+0.85%) |
Sep 06, 2011 | 28.94 | 29.71 | 28.89 | 29.58 | 33,578 | +0.72(+2.48%) |
Sep 02, 2011 | 28.79 | 29.09 | 28.60 | 28.86 | 62,745 | +0.12(+0.40%) |
Sep 01, 2011 | 29.10 | 29.33 | 28.74 | 28.74 | 30,372 | -1.14(-3.81%) |
Aug 31, 2011 | 29.83 | 30.03 | 29.52 | 29.88 | 71,641 | -0.85(-2.77%) |
Aug 30, 2011 | 30.50 | 30.89 | 30.05 | 30.73 | 33,401 | -0.37(-1.18%) |
Aug 29, 2011 | 30.64 | 31.22 | 30.60 | 31.10 | 39,520 | +0.00(+0.00%) |
Aug 26, 2011 | 30.45 | 31.26 | 29.57 | 31.10 | 58,760 | -0.61(-1.92%) |
Aug 25, 2011 | 30.71 | 31.75 | 30.71 | 31.71 | 37,860 | +0.81(+2.61%) |
Aug 24, 2011 | 30.11 | 30.96 | 30.03 | 30.90 | 38,275 | +0.35(+1.14%) |
Aug 23, 2011 | 29.34 | 30.55 | 29.27 | 30.55 | 87,221 | +2.11(+7.40%) |
Aug 22, 2011 | 29.17 | 29.17 | 28.39 | 28.45 | 47,738 | -0.81(-2.76%) |
Aug 19, 2011 | 29.61 | 30.37 | 29.25 | 29.26 | 46,205 | +0.08(+0.28%) |
Aug 18, 2011 | 29.72 | 29.72 | 28.56 | 29.17 | 126,108 | -1.06(-3.50%) |
Aug 17, 2011 | 30.63 | 30.66 | 30.11 | 30.23 | 21,637 | -0.16(-0.53%) |
Aug 16, 2011 | 30.53 | 30.77 | 30.20 | 30.39 | 35,953 | -0.58(-1.88%) |
Aug 15, 2011 | 30.51 | 31.22 | 30.34 | 30.98 | 113,215 | +1.21(+4.06%) |
Aug 12, 2011 | 29.87 | 30.17 | 29.62 | 29.77 | 49,027 | +0.40(+1.37%) |
Aug 11, 2011 | 27.77 | 29.49 | 27.76 | 29.36 | 84,354 | +3.74(+14.62%) |
Aug 10, 2011 | 25.95 | 26.52 | 25.50 | 25.62 | 92,696 | -1.40(-5.17%) |
Aug 09, 2011 | 26.57 | 27.02 | 24.98 | 27.02 | 157,159 | +1.87(+7.45%) |
Aug 08, 2011 | 26.57 | 26.98 | 25.14 | 25.14 | 126,491 | -1.80(-6.68%) |
Aug 05, 2011 | 27.33 | 27.43 | 26.15 | 26.94 | 81,001 | +0.35(+1.31%) |
Aug 04, 2011 | 28.13 | 28.19 | 26.58 | 26.59 | 89,821 | -1.89(-6.64%) |
Aug 03, 2011 | 28.16 | 28.49 | 27.72 | 28.49 | 42,066 | +0.51(+1.83%) |
Aug 02, 2011 | 28.52 | 28.53 | 27.88 | 27.97 | 86,747 | -0.97(-3.34%) |
Aug 01, 2011 | 29.43 | 29.43 | 28.66 | 28.94 | 44,160 | -0.16(-0.55%) |
Jul 29, 2011 | 28.72 | 29.17 | 28.66 | 29.10 | 37,251 | +0.43(+1.50%) |
Jul 28, 2011 | 28.43 | 28.81 | 28.43 | 28.67 | 26,648 | +0.12(+0.41%) |
Jul 27, 2011 | 28.83 | 28.83 | 28.36 | 28.56 | 50,044 | -0.95(-3.22%) |
Jul 26, 2011 | 29.44 | 29.56 | 29.22 | 29.51 | 26,123 | +0.03(+0.09%) |
Jul 25, 2011 | 29.50 | 29.58 | 29.26 | 29.48 | 34,843 | +0.92(+3.23%) |
Jul 22, 2011 | 28.50 | 28.56 | 28.47 | 28.56 | 19,055 | -0.30(-1.02%) |
Jul 21, 2011 | 28.73 | 28.99 | 28.62 | 28.85 | 30,989 | +0.35(+1.23%) |
Jul 20, 2011 | 28.55 | 28.57 | 28.40 | 28.50 | 38,661 | -0.09(-0.31%) |
Jul 19, 2011 | 28.34 | 28.59 | 28.34 | 28.59 | 40,666 | +0.33(+1.17%) |
Jul 18, 2011 | 28.29 | 28.56 | 27.99 | 28.26 | 92,659 | +0.00(+0.00%) |
Jul 15, 2011 | 28.14 | 28.31 | 27.77 | 28.26 | 126,523 | +2.03(+7.75%) |
Jul 14, 2011 | 26.53 | 26.64 | 26.22 | 26.23 | 27,236 | -0.05(-0.20%) |
Jul 13, 2011 | 26.03 | 26.42 | 26.03 | 26.28 | 52,365 | +1.06(+4.19%) |
Jul 12, 2011 | 25.39 | 25.45 | 25.19 | 25.22 | 23,837 | -0.13(-0.49%) |
Jul 11, 2011 | 25.51 | 25.61 | 25.24 | 25.35 | 60,654 | +0.37(+1.47%) |
Jul 08, 2011 | 24.91 | 24.98 | 24.72 | 24.98 | 24,683 | -0.21(-0.82%) |
Jul 07, 2011 | 24.95 | 25.22 | 24.93 | 25.19 | 33,569 | +0.90(+3.69%) |
Jul 06, 2011 | 24.36 | 24.36 | 24.18 | 24.29 | 19,880 | -0.24(-0.99%) |
Jul 05, 2011 | 24.63 | 24.63 | 24.52 | 24.53 | 25,700 | -0.13(-0.54%) |
Jul 01, 2011 | 24.14 | 24.68 | 24.14 | 24.67 | 36,649 | +0.45(+1.85%) |
Jun 30, 2011 | 24.15 | 24.27 | 24.09 | 24.22 | 52,265 | -0.36(-1.46%) |
Jun 29, 2011 | 24.68 | 24.74 | 24.43 | 24.58 | 117,141 | -0.72(-2.83%) |
Jun 28, 2011 | 25.22 | 25.32 | 25.14 | 25.30 | 38,162 | +0.17(+0.68%) |
Jun 27, 2011 | 24.81 | 25.15 | 24.79 | 25.13 | 73,049 | +1.61(+6.86%) |
Jun 24, 2011 | 23.97 | 24.00 | 23.48 | 23.51 | 74,675 | +0.24(+1.04%) |
Jun 23, 2011 | 22.26 | 23.28 | 22.18 | 23.27 | 115,049 | +0.85(+3.80%) |
Jun 22, 2011 | 22.60 | 22.60 | 22.39 | 22.42 | 24,298 | -0.28(-1.22%) |
Jun 21, 2011 | 22.43 | 22.70 | 22.39 | 22.70 | 40,298 | +0.51(+2.30%) |
Jun 20, 2011 | 22.15 | 22.21 | 22.09 | 22.19 | 35,874 | +0.76(+3.55%) |
Jun 17, 2011 | 21.38 | 21.54 | 21.36 | 21.43 | 37,256 | +0.64(+3.06%) |
Jun 16, 2011 | 20.82 | 21.01 | 20.62 | 20.79 | 30,957 | -0.13(-0.64%) |
Jun 15, 2011 | 21.17 | 21.17 | 20.76 | 20.92 | 92,388 | -0.38(-1.77%) |
Jun 14, 2011 | 21.23 | 21.37 | 21.23 | 21.30 | 21,757 | +0.47(+2.24%) |
Jun 13, 2011 | 21.05 | 21.05 | 20.78 | 20.84 | 53,267 | -0.13(-0.64%) |
Jun 10, 2011 | 20.92 | 20.98 | 20.75 | 20.97 | 60,845 | +0.05(+0.26%) |
Jun 09, 2011 | 20.80 | 20.92 | 20.73 | 20.92 | 48,878 | -0.71(-3.27%) |
Jun 08, 2011 | 21.79 | 21.88 | 21.62 | 21.62 | 38,188 | -0.71(-3.17%) |
Jun 07, 2011 | 22.22 | 22.38 | 22.13 | 22.33 | 24,637 | +0.21(+0.93%) |
Jun 06, 2011 | 22.34 | 22.39 | 22.13 | 22.13 | 43,439 | -0.25(-1.12%) |
Jun 03, 2011 | 22.50 | 22.67 | 22.30 | 22.38 | 24,278 | -1.48(-6.20%) |
May 24, 2011 | 23.98 | 23.98 | 23.75 | 23.85 | 16,565 | -0.02(-0.07%) |
May 23, 2011 | 24.08 | 24.08 | 23.76 | 23.87 | 34,644 | -0.48(-1.99%) |
May 20, 2011 | 24.53 | 24.53 | 24.26 | 24.36 | 58,888 | -0.65(-2.61%) |
May 19, 2011 | 24.70 | 25.05 | 24.70 | 25.01 | 57,810 | -0.87(-3.36%) |
May 18, 2011 | 25.78 | 25.88 | 25.56 | 25.88 | 142,729 | +0.43(+1.69%) |
May 17, 2011 | 25.49 | 25.57 | 25.37 | 25.45 | 65,835 | +0.01(+0.04%) |
May 16, 2011 | 25.20 | 25.55 | 25.20 | 25.44 | 123,056 | +0.67(+2.71%) |
May 13, 2011 | 25.22 | 25.22 | 24.71 | 24.77 | 97,792 | +0.49(+2.03%) |
May 12, 2011 | 24.29 | 24.32 | 23.95 | 24.27 | 54,740 | +0.26(+1.08%) |
May 11, 2011 | 23.81 | 24.10 | 23.59 | 24.02 | 175,028 | -0.43(-1.76%) |
May 10, 2011 | 24.20 | 24.45 | 24.16 | 24.45 | 58,312 | +0.26(+1.07%) |
May 09, 2011 | 24.45 | 24.45 | 24.18 | 24.19 | 33,672 | -0.14(-0.59%) |
May 06, 2011 | 24.47 | 24.50 | 24.06 | 24.33 | 84,077 | +0.86(+3.66%) |
May 05, 2011 | 22.58 | 23.50 | 22.55 | 23.47 | 143,573 | +0.82(+3.60%) |
May 04, 2011 | 22.83 | 22.96 | 22.65 | 22.65 | 45,372 | -0.74(-3.18%) |
May 03, 2011 | 23.56 | 23.63 | 23.34 | 23.40 | 47,587 | -0.08(-0.34%) |