Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.10 | 22.15 | 21.99 | 22.05 | 389,431 | -0.13(-0.60%) |
Apr 27, 2012 | 22.02 | 22.21 | 21.82 | 22.18 | 377,703 | +0.31(+1.44%) |
Apr 26, 2012 | 21.46 | 21.94 | 21.45 | 21.87 | 380,083 | +0.33(+1.52%) |
Apr 25, 2012 | 21.53 | 21.63 | 21.35 | 21.54 | 574,633 | +0.33(+1.54%) |
Apr 24, 2012 | 20.90 | 21.31 | 20.74 | 21.21 | 713,755 | +0.31(+1.51%) |
Apr 23, 2012 | 20.98 | 21.08 | 20.75 | 20.90 | 516,879 | -0.49(-2.29%) |
Apr 20, 2012 | 21.70 | 21.78 | 21.35 | 21.39 | 429,303 | -0.07(-0.34%) |
Apr 19, 2012 | 21.63 | 21.74 | 21.27 | 21.46 | 511,678 | -0.10(-0.45%) |
Apr 18, 2012 | 21.66 | 21.72 | 21.34 | 21.56 | 569,226 | -0.19(-0.86%) |
Apr 17, 2012 | 21.68 | 21.85 | 21.47 | 21.75 | 931,544 | +0.28(+1.33%) |
Apr 16, 2012 | 21.68 | 21.71 | 21.23 | 21.46 | 485,283 | -0.04(-0.20%) |
Apr 13, 2012 | 22.18 | 22.35 | 21.51 | 21.51 | 396,898 | -0.84(-3.74%) |
Apr 12, 2012 | 21.92 | 22.41 | 21.90 | 22.34 | 316,807 | +0.39(+1.79%) |
Apr 11, 2012 | 22.07 | 22.20 | 21.79 | 21.95 | 473,969 | +0.19(+0.86%) |
Apr 10, 2012 | 22.07 | 22.21 | 21.70 | 21.76 | 686,529 | -0.47(-2.12%) |
Apr 09, 2012 | 22.32 | 22.43 | 22.07 | 22.23 | 444,721 | -0.48(-2.13%) |
Apr 05, 2012 | 22.45 | 22.73 | 22.38 | 22.72 | 456,190 | +0.20(+0.89%) |
Apr 04, 2012 | 22.85 | 22.98 | 22.47 | 22.52 | 421,419 | -0.67(-2.90%) |
Apr 03, 2012 | 23.26 | 23.32 | 23.00 | 23.19 | 520,041 | -0.18(-0.75%) |
Apr 02, 2012 | 22.81 | 23.40 | 22.77 | 23.36 | 522,216 | +0.45(+1.98%) |
Mar 30, 2012 | 23.13 | 23.13 | 22.63 | 22.91 | 490,434 | +0.04(+0.16%) |
Mar 29, 2012 | 23.23 | 23.33 | 22.67 | 22.87 | 506,969 | -0.64(-2.70%) |
Mar 28, 2012 | 23.63 | 23.76 | 23.19 | 23.51 | 528,905 | -0.13(-0.56%) |
Mar 27, 2012 | 24.04 | 24.09 | 23.59 | 23.64 | 432,931 | -0.43(-1.79%) |
Mar 26, 2012 | 23.79 | 24.10 | 23.73 | 24.07 | 705,902 | +0.58(+2.47%) |
Mar 23, 2012 | 22.70 | 23.50 | 22.59 | 23.49 | 665,241 | +0.80(+3.52%) |
Mar 22, 2012 | 22.72 | 22.78 | 22.37 | 22.69 | 495,229 | -0.32(-1.39%) |
Mar 21, 2012 | 23.13 | 23.23 | 22.94 | 23.01 | 380,119 | -0.10(-0.45%) |
Mar 20, 2012 | 23.26 | 23.39 | 23.06 | 23.12 | 564,710 | -0.28(-1.19%) |
Mar 19, 2012 | 22.76 | 23.61 | 22.64 | 23.39 | 778,012 | +0.62(+2.74%) |
Mar 16, 2012 | 23.06 | 23.06 | 22.68 | 22.77 | 575,099 | -0.18(-0.77%) |
Mar 15, 2012 | 22.43 | 22.95 | 22.32 | 22.95 | 370,833 | +0.58(+2.60%) |
Mar 14, 2012 | 22.72 | 22.73 | 22.27 | 22.37 | 387,598 | -0.33(-1.47%) |
Mar 13, 2012 | 21.92 | 22.72 | 21.76 | 22.70 | 663,721 | +1.03(+4.75%) |
Mar 12, 2012 | 22.01 | 22.01 | 21.56 | 21.67 | 286,165 | -0.33(-1.51%) |
Mar 09, 2012 | 21.66 | 22.12 | 21.52 | 22.00 | 391,957 | +0.41(+1.91%) |
Mar 08, 2012 | 21.54 | 21.62 | 21.21 | 21.59 | 435,518 | +0.27(+1.28%) |
Mar 07, 2012 | 21.37 | 21.39 | 21.25 | 21.32 | 454,030 | +0.06(+0.29%) |
Mar 06, 2012 | 21.68 | 21.83 | 21.21 | 21.26 | 460,934 | -0.71(-3.25%) |
Mar 05, 2012 | 21.94 | 22.09 | 21.79 | 21.97 | 306,169 | -0.08(-0.36%) |
Mar 02, 2012 | 22.84 | 22.85 | 22.04 | 22.05 | 517,769 | -0.75(-3.29%) |
Mar 01, 2012 | 22.86 | 22.99 | 22.68 | 22.80 | 532,446 | +0.08(+0.35%) |
Feb 29, 2012 | 22.98 | 23.10 | 22.69 | 22.72 | 506,309 | -0.23(-1.00%) |
Feb 28, 2012 | 23.35 | 23.40 | 22.89 | 22.95 | 377,858 | -0.36(-1.56%) |
Feb 27, 2012 | 22.79 | 23.32 | 22.78 | 23.32 | 615,674 | +0.26(+1.13%) |
Feb 24, 2012 | 23.22 | 23.27 | 23.03 | 23.06 | 509,612 | -0.21(-0.91%) |
Feb 23, 2012 | 23.13 | 23.32 | 22.92 | 23.27 | 619,083 | +0.12(+0.52%) |
Feb 22, 2012 | 23.48 | 23.56 | 23.14 | 23.15 | 558,311 | -0.38(-1.60%) |
Feb 21, 2012 | 23.54 | 23.62 | 23.39 | 23.52 | 594,506 | -0.04(-0.15%) |
Feb 17, 2012 | 24.12 | 24.12 | 23.49 | 23.56 | 770,104 | -0.39(-1.64%) |
Feb 16, 2012 | 21.95 | 24.06 | 21.86 | 23.95 | 1,715,616 | +2.15(+9.86%) |
Feb 15, 2012 | 22.31 | 22.33 | 21.69 | 21.80 | 1,009,024 | -0.36(-1.61%) |
Feb 14, 2012 | 22.18 | 22.33 | 22.02 | 22.16 | 513,075 | -0.16(-0.73%) |
Feb 13, 2012 | 22.46 | 22.46 | 22.24 | 22.32 | 609,745 | +0.24(+1.07%) |
Feb 10, 2012 | 22.25 | 22.49 | 22.07 | 22.09 | 562,918 | -0.48(-2.12%) |
Feb 09, 2012 | 22.88 | 22.99 | 22.49 | 22.57 | 708,876 | -0.18(-0.77%) |
Feb 08, 2012 | 22.98 | 23.01 | 22.69 | 22.74 | 321,747 | -0.18(-0.77%) |
Feb 07, 2012 | 23.05 | 23.19 | 22.90 | 22.92 | 556,239 | -0.24(-1.05%) |
Feb 06, 2012 | 22.91 | 23.22 | 22.87 | 23.16 | 647,461 | +0.04(+0.16%) |
Feb 03, 2012 | 22.39 | 23.16 | 22.34 | 23.12 | 955,767 | +1.05(+4.74%) |
Feb 02, 2012 | 22.13 | 22.21 | 21.92 | 22.07 | 688,088 | -0.12(-0.55%) |
Feb 01, 2012 | 22.10 | 22.37 | 21.98 | 22.20 | 1,175,588 | +0.36(+1.66%) |
Jan 31, 2012 | 22.13 | 22.17 | 21.61 | 21.83 | 813,196 | -0.24(-1.07%) |
Jan 30, 2012 | 21.83 | 22.26 | 21.77 | 22.07 | 497,830 | -0.04(-0.16%) |
Jan 27, 2012 | 21.69 | 22.49 | 21.69 | 22.10 | 792,501 | +0.27(+1.25%) |
Jan 26, 2012 | 21.97 | 22.04 | 21.57 | 21.83 | 549,777 | -0.02(-0.08%) |
Jan 25, 2012 | 22.07 | 22.16 | 21.67 | 21.85 | 609,016 | -0.48(-2.17%) |
Jan 24, 2012 | 22.14 | 22.36 | 21.74 | 22.33 | 769,772 | -0.14(-0.62%) |
Jan 23, 2012 | 22.52 | 22.65 | 22.35 | 22.47 | 603,617 | -0.05(-0.24%) |
Jan 20, 2012 | 21.84 | 22.61 | 21.82 | 22.53 | 979,016 | +0.68(+3.13%) |
Jan 19, 2012 | 20.54 | 21.98 | 20.41 | 21.84 | 1,167,384 | +1.49(+7.32%) |
Jan 18, 2012 | 20.13 | 20.36 | 19.70 | 20.36 | 872,856 | +0.28(+1.42%) |
Jan 17, 2012 | 20.41 | 20.61 | 19.93 | 20.07 | 1,201,257 | +0.40(+2.03%) |
Jan 13, 2012 | 19.74 | 19.94 | 19.59 | 19.67 | 386,027 | -0.33(-1.66%) |
Jan 12, 2012 | 20.32 | 20.32 | 19.82 | 20.00 | 611,021 | -0.21(-1.05%) |
Jan 11, 2012 | 20.39 | 20.47 | 20.20 | 20.22 | 707,377 | -0.33(-1.62%) |
Jan 10, 2012 | 20.48 | 20.60 | 20.26 | 20.55 | 584,713 | +0.41(+2.01%) |
Jan 09, 2012 | 20.29 | 20.51 | 20.08 | 20.14 | 579,957 | +0.02(+0.09%) |
Jan 06, 2012 | 20.00 | 20.18 | 19.77 | 20.12 | 589,669 | +0.10(+0.51%) |
Jan 05, 2012 | 19.63 | 20.02 | 19.39 | 20.02 | 816,082 | +0.24(+1.22%) |
Jan 04, 2012 | 20.09 | 20.22 | 19.64 | 19.78 | 519,669 | +0.38(+1.93%) |
Dec 30, 2011 | 19.72 | 19.72 | 19.40 | 19.40 | 338,249 | -0.31(-1.60%) |
Dec 29, 2011 | 19.17 | 19.77 | 19.14 | 19.72 | 407,253 | +0.62(+3.23%) |
Dec 28, 2011 | 19.56 | 19.56 | 19.09 | 19.10 | 313,482 | -0.47(-2.41%) |
Dec 27, 2011 | 19.52 | 19.71 | 19.48 | 19.57 | 287,513 | +0.00(+0.00%) |
Dec 23, 2011 | 19.59 | 19.59 | 19.38 | 19.57 | 326,871 | +0.87(+4.63%) |
Dec 21, 2011 | 18.82 | 18.85 | 18.20 | 18.71 | 322,448 | -0.15(-0.80%) |
Dec 20, 2011 | 17.99 | 18.91 | 17.82 | 18.86 | 702,085 | +1.23(+6.97%) |
Dec 19, 2011 | 18.19 | 18.35 | 17.56 | 17.63 | 591,723 | -0.42(-2.35%) |
Dec 16, 2011 | 17.87 | 18.31 | 17.77 | 18.05 | 1,074,978 | +0.31(+1.74%) |
Dec 15, 2011 | 17.85 | 17.99 | 17.51 | 17.75 | 486,510 | +0.15(+0.86%) |
Dec 14, 2011 | 17.79 | 17.79 | 17.38 | 17.59 | 551,247 | -0.35(-1.96%) |
Dec 13, 2011 | 18.60 | 18.90 | 17.75 | 17.95 | 440,934 | -0.43(-2.34%) |
Dec 12, 2011 | 18.74 | 18.75 | 18.10 | 18.38 | 588,879 | -0.70(-3.65%) |
Dec 09, 2011 | 18.56 | 19.17 | 18.45 | 19.07 | 840,771 | +0.62(+3.38%) |
Dec 08, 2011 | 19.29 | 19.29 | 18.41 | 18.45 | 494,516 | -0.88(-4.54%) |
Dec 07, 2011 | 19.13 | 19.40 | 18.85 | 19.33 | 732,888 | +0.02(+0.09%) |
Dec 06, 2011 | 19.13 | 19.38 | 18.95 | 19.31 | 878,469 | +0.14(+0.73%) |
Dec 05, 2011 | 19.12 | 19.31 | 18.96 | 19.17 | 989,042 | +0.39(+2.10%) |
Dec 02, 2011 | 19.22 | 19.54 | 18.70 | 18.77 | 1,168,572 | -0.12(-0.64%) |
Dec 01, 2011 | 19.05 | 19.19 | 18.64 | 18.90 | 741,845 | -0.30(-1.55%) |
Nov 30, 2011 | 19.40 | 19.50 | 18.82 | 19.19 | 1,735,758 | +0.53(+2.86%) |
Nov 29, 2011 | 18.50 | 19.01 | 18.35 | 18.66 | 568,347 | +0.15(+0.78%) |
Nov 28, 2011 | 18.36 | 18.77 | 18.23 | 18.51 | 686,387 | +0.87(+4.91%) |
Nov 25, 2011 | 17.62 | 18.01 | 17.56 | 17.65 | 260,067 | -0.05(-0.27%) |
Nov 23, 2011 | 18.16 | 18.22 | 17.57 | 17.70 | 633,223 | -0.62(-3.37%) |
Nov 22, 2011 | 18.56 | 18.82 | 18.27 | 18.31 | 413,410 | -0.20(-1.08%) |
Nov 21, 2011 | 18.61 | 18.73 | 18.24 | 18.51 | 790,061 | -0.60(-3.14%) |
Nov 18, 2011 | 19.23 | 19.80 | 19.05 | 19.11 | 1,669,852 | +0.08(+0.45%) |
Nov 17, 2011 | 18.77 | 19.36 | 18.51 | 19.03 | 1,612,396 | +0.50(+2.68%) |
Nov 16, 2011 | 18.89 | 19.02 | 18.48 | 18.53 | 796,281 | -0.58(-3.01%) |
Nov 15, 2011 | 18.41 | 19.25 | 18.15 | 19.11 | 754,477 | +0.54(+2.94%) |
Nov 14, 2011 | 18.66 | 18.91 | 18.41 | 18.56 | 722,931 | -0.26(-1.38%) |
Nov 11, 2011 | 18.25 | 18.84 | 18.24 | 18.82 | 963,109 | +0.66(+3.63%) |
Nov 10, 2011 | 18.47 | 18.87 | 18.05 | 18.16 | 1,369,729 | -0.27(-1.48%) |
Nov 09, 2011 | 18.71 | 18.96 | 18.20 | 18.44 | 1,018,177 | -0.98(-5.05%) |
Nov 08, 2011 | 19.04 | 19.47 | 18.96 | 19.42 | 594,389 | +0.48(+2.56%) |
Nov 07, 2011 | 19.11 | 19.16 | 18.50 | 18.93 | 474,745 | -0.22(-1.14%) |
Nov 04, 2011 | 19.05 | 19.31 | 18.50 | 19.15 | 749,230 | -0.16(-0.85%) |
Nov 03, 2011 | 18.89 | 19.52 | 18.13 | 19.31 | 1,035,480 | +0.62(+3.30%) |
Nov 02, 2011 | 18.74 | 18.86 | 18.05 | 18.70 | 879,998 | +0.37(+2.02%) |
Nov 01, 2011 | 18.22 | 18.82 | 18.08 | 18.33 | 857,238 | -0.97(-5.02%) |
Oct 31, 2011 | 19.76 | 19.97 | 19.28 | 19.30 | 712,315 | -0.82(-4.09%) |
Oct 28, 2011 | 20.12 | 20.41 | 19.92 | 20.12 | 1,313,511 | -0.21(-1.01%) |
Oct 27, 2011 | 19.48 | 20.89 | 19.30 | 20.32 | 1,646,601 | +1.44(+7.63%) |
Oct 26, 2011 | 18.70 | 19.00 | 18.13 | 18.88 | 608,641 | +0.54(+2.97%) |
Oct 25, 2011 | 19.13 | 19.22 | 18.29 | 18.34 | 434,745 | -1.02(-5.25%) |
Oct 24, 2011 | 18.54 | 19.36 | 18.54 | 19.36 | 853,798 | +0.86(+4.65%) |
Oct 21, 2011 | 18.11 | 18.51 | 18.01 | 18.50 | 674,130 | +0.83(+4.70%) |
Oct 20, 2011 | 17.64 | 17.84 | 17.21 | 17.67 | 725,897 | +0.15(+0.83%) |
Oct 19, 2011 | 17.98 | 18.13 | 17.50 | 17.52 | 710,687 | -0.55(-3.05%) |
Oct 18, 2011 | 17.54 | 18.27 | 17.34 | 18.07 | 696,517 | +0.57(+3.25%) |
Oct 17, 2011 | 17.88 | 17.98 | 17.42 | 17.50 | 506,840 | -0.61(-3.38%) |
Oct 14, 2011 | 18.28 | 18.34 | 17.64 | 18.11 | 373,121 | +0.01(+0.07%) |
Oct 13, 2011 | 18.15 | 18.15 | 17.55 | 18.10 | 525,551 | -0.25(-1.35%) |
Oct 12, 2011 | 17.81 | 18.60 | 17.72 | 18.35 | 738,048 | +0.72(+4.09%) |
Oct 11, 2011 | 17.41 | 17.92 | 17.24 | 17.63 | 444,435 | +0.01(+0.07%) |
Oct 10, 2011 | 16.92 | 17.62 | 16.89 | 17.62 | 561,400 | +1.14(+6.91%) |
Oct 07, 2011 | 17.31 | 17.36 | 16.20 | 16.48 | 649,301 | -0.76(-4.42%) |
Oct 06, 2011 | 16.64 | 17.26 | 16.61 | 17.24 | 664,498 | +0.86(+5.25%) |
Oct 05, 2011 | 16.16 | 16.55 | 15.81 | 16.38 | 578,069 | +0.30(+1.88%) |
Oct 04, 2011 | 14.68 | 16.14 | 14.36 | 16.08 | 1,197,445 | +1.32(+8.94%) |
Oct 03, 2011 | 15.95 | 16.24 | 14.75 | 14.76 | 1,184,808 | -1.32(-8.21%) |
Sep 30, 2011 | 16.58 | 16.78 | 16.06 | 16.08 | 818,496 | -0.87(-5.11%) |
Sep 29, 2011 | 16.70 | 17.07 | 16.32 | 16.95 | 610,750 | +0.87(+5.38%) |
Sep 28, 2011 | 16.67 | 16.78 | 16.00 | 16.08 | 823,083 | -0.54(-3.28%) |
Sep 27, 2011 | 16.47 | 17.13 | 16.44 | 16.63 | 1,042,751 | +0.56(+3.51%) |
Sep 26, 2011 | 16.06 | 16.15 | 15.26 | 16.06 | 717,999 | +0.21(+1.30%) |
Sep 23, 2011 | 15.42 | 16.03 | 15.28 | 15.86 | 619,214 | +0.39(+2.50%) |
Sep 22, 2011 | 15.19 | 15.72 | 15.03 | 15.47 | 1,081,864 | -0.22(-1.43%) |
Sep 21, 2011 | 16.60 | 16.66 | 15.69 | 15.69 | 1,095,433 | -0.89(-5.37%) |
Sep 20, 2011 | 17.10 | 17.15 | 16.57 | 16.58 | 527,156 | -0.27(-1.62%) |
Sep 19, 2011 | 17.11 | 17.12 | 16.61 | 16.86 | 519,195 | -0.65(-3.70%) |
Sep 16, 2011 | 17.75 | 17.92 | 17.24 | 17.50 | 584,127 | -0.24(-1.36%) |
Sep 15, 2011 | 17.81 | 17.93 | 17.41 | 17.75 | 618,944 | +0.14(+0.79%) |
Sep 14, 2011 | 17.47 | 17.92 | 16.87 | 17.61 | 730,013 | +0.34(+1.96%) |
Sep 13, 2011 | 16.90 | 17.57 | 16.66 | 17.27 | 982,681 | +0.44(+2.63%) |
Sep 12, 2011 | 16.10 | 16.84 | 15.95 | 16.83 | 566,514 | +0.40(+2.43%) |
Sep 09, 2011 | 16.80 | 16.92 | 16.24 | 16.43 | 759,617 | -0.62(-3.66%) |
Sep 08, 2011 | 17.56 | 17.67 | 16.98 | 17.05 | 504,325 | -0.71(-4.02%) |
Sep 07, 2011 | 17.16 | 17.85 | 17.16 | 17.76 | 671,689 | +0.90(+5.35%) |
Sep 06, 2011 | 16.24 | 16.94 | 15.97 | 16.86 | 1,567,240 | +0.16(+0.94%) |
Sep 02, 2011 | 17.00 | 17.13 | 16.66 | 16.70 | 821,955 | -0.80(-4.57%) |
Sep 01, 2011 | 18.27 | 18.31 | 17.44 | 17.50 | 739,847 | -0.71(-3.89%) |
Aug 31, 2011 | 18.50 | 18.59 | 17.97 | 18.21 | 803,663 | -0.14(-0.76%) |
Aug 30, 2011 | 18.41 | 18.60 | 18.04 | 18.35 | 442,552 | -0.18(-0.98%) |
Aug 29, 2011 | 17.78 | 18.54 | 17.78 | 18.53 | 520,017 | +0.96(+5.44%) |
Aug 26, 2011 | 16.67 | 18.04 | 16.53 | 17.58 | 1,097,467 | +0.75(+4.46%) |
Aug 25, 2011 | 17.75 | 17.99 | 16.71 | 16.83 | 857,605 | -0.65(-3.71%) |
Aug 24, 2011 | 17.10 | 17.53 | 17.01 | 17.47 | 727,639 | +0.39(+2.27%) |
Aug 23, 2011 | 16.38 | 17.17 | 16.19 | 17.09 | 777,855 | +0.71(+4.36%) |
Aug 22, 2011 | 16.89 | 16.99 | 16.29 | 16.37 | 877,377 | +0.07(+0.41%) |
Aug 19, 2011 | 16.28 | 17.03 | 16.22 | 16.30 | 1,028,576 | -0.35(-2.11%) |
Aug 18, 2011 | 17.35 | 17.35 | 16.53 | 16.66 | 1,905,826 | -1.39(-7.72%) |
Aug 17, 2011 | 18.03 | 18.38 | 17.83 | 18.05 | 812,104 | +0.19(+1.05%) |
Aug 16, 2011 | 17.98 | 18.04 | 17.45 | 17.86 | 1,367,120 | -0.34(-1.86%) |
Aug 15, 2011 | 17.53 | 18.25 | 17.52 | 18.20 | 1,097,190 | +0.90(+5.18%) |
Aug 12, 2011 | 17.77 | 18.15 | 17.07 | 17.30 | 1,384,862 | -0.29(-1.65%) |
Aug 11, 2011 | 15.76 | 17.79 | 15.46 | 17.59 | 3,287,192 | +1.93(+12.29%) |
Aug 10, 2011 | 16.89 | 16.98 | 13.98 | 15.67 | 6,594,619 | -1.65(-9.51%) |
Aug 09, 2011 | 19.67 | 18.49 | 15.89 | 17.32 | 4,384,637 | -0.53(-2.99%) |
Aug 08, 2011 | 19.67 | 19.67 | 17.82 | 17.85 | 2,391,793 | -1.97(-9.93%) |
Aug 05, 2011 | 20.98 | 21.04 | 19.73 | 19.82 | 2,761,397 | -0.87(-4.21%) |
Aug 04, 2011 | 22.01 | 22.24 | 20.68 | 20.69 | 1,722,482 | -1.68(-7.50%) |
Aug 03, 2011 | 22.15 | 22.49 | 21.89 | 22.37 | 1,323,373 | +0.21(+0.93%) |
Aug 02, 2011 | 23.04 | 23.12 | 22.15 | 22.16 | 877,040 | -0.90(-3.91%) |
Aug 01, 2011 | 23.37 | 23.44 | 22.77 | 23.06 | 789,546 | +0.08(+0.34%) |
Jul 29, 2011 | 22.69 | 23.12 | 22.47 | 22.98 | 773,665 | +0.14(+0.61%) |
Jul 28, 2011 | 22.95 | 23.30 | 22.82 | 22.84 | 546,405 | -0.10(-0.45%) |
Jul 27, 2011 | 24.09 | 24.21 | 22.95 | 22.95 | 943,829 | -1.29(-5.32%) |
Jul 26, 2011 | 24.08 | 24.29 | 23.85 | 24.24 | 596,191 | +0.21(+0.86%) |
Jul 25, 2011 | 24.07 | 24.28 | 24.03 | 24.03 | 677,364 | -0.41(-1.68%) |
Jul 22, 2011 | 24.34 | 24.48 | 24.25 | 24.44 | 1,354,195 | +0.32(+1.33%) |
Jul 21, 2011 | 22.83 | 24.16 | 22.75 | 24.12 | 1,719,815 | +1.45(+6.41%) |
Jul 20, 2011 | 22.40 | 22.70 | 22.35 | 22.67 | 803,854 | +0.28(+1.27%) |
Jul 19, 2011 | 22.24 | 22.39 | 22.07 | 22.38 | 489,053 | +0.28(+1.29%) |
Jul 18, 2011 | 22.46 | 22.54 | 21.94 | 22.10 | 1,122,029 | -0.42(-1.86%) |
Jul 15, 2011 | 22.34 | 22.53 | 22.30 | 22.52 | 1,120,406 | +0.26(+1.17%) |
Jul 14, 2011 | 22.83 | 22.85 | 22.18 | 22.26 | 904,070 | -0.46(-2.03%) |
Jul 13, 2011 | 22.58 | 22.89 | 22.46 | 22.72 | 1,197,775 | +0.31(+1.38%) |
Jul 12, 2011 | 22.16 | 22.50 | 22.16 | 22.41 | 1,230,619 | +0.25(+1.12%) |
Jul 11, 2011 | 22.37 | 22.52 | 22.07 | 22.16 | 1,656,567 | -0.52(-2.30%) |
Jul 08, 2011 | 21.91 | 22.69 | 21.91 | 22.68 | 2,270,924 | +0.41(+1.85%) |
Jul 07, 2011 | 21.86 | 22.29 | 21.65 | 22.27 | 974,064 | +0.66(+3.05%) |
Jul 06, 2011 | 21.82 | 21.94 | 21.57 | 21.61 | 496,372 | -0.32(-1.46%) |
Jul 05, 2011 | 21.99 | 22.10 | 21.83 | 21.93 | 586,283 | -0.15(-0.66%) |
Jul 01, 2011 | 21.66 | 22.07 | 21.64 | 22.07 | 648,726 | +0.36(+1.67%) |
Jun 30, 2011 | 21.60 | 21.84 | 21.48 | 21.71 | 555,963 | +0.15(+0.70%) |
Jun 29, 2011 | 21.44 | 21.66 | 21.21 | 21.56 | 802,827 | +0.28(+1.31%) |
Jun 28, 2011 | 21.50 | 21.73 | 21.17 | 21.28 | 1,131,460 | -0.40(-1.84%) |
Jun 27, 2011 | 21.58 | 21.84 | 21.49 | 21.68 | 371,291 | +0.07(+0.31%) |
Jun 24, 2011 | 21.94 | 22.03 | 21.46 | 21.61 | 1,303,246 | -0.34(-1.54%) |
Jun 23, 2011 | 22.43 | 22.52 | 21.77 | 21.95 | 1,475,930 | -0.78(-3.41%) |
Jun 22, 2011 | 22.01 | 23.45 | 22.01 | 22.73 | 2,307,713 | +0.53(+2.37%) |
Jun 21, 2011 | 21.69 | 22.21 | 21.49 | 22.20 | 752,183 | +0.71(+3.30%) |
Jun 20, 2011 | 21.53 | 21.55 | 21.43 | 21.49 | 693,308 | +0.07(+0.34%) |
Jun 17, 2011 | 21.78 | 21.78 | 21.34 | 21.42 | 2,105,814 | -0.14(-0.65%) |
Jun 16, 2011 | 21.51 | 21.89 | 21.41 | 21.56 | 928,224 | +0.02(+0.11%) |
Jun 15, 2011 | 22.11 | 22.18 | 21.45 | 21.54 | 1,092,547 | -0.82(-3.66%) |
Jun 14, 2011 | 22.18 | 22.46 | 22.03 | 22.35 | 735,982 | +0.44(+1.99%) |
Jun 13, 2011 | 21.93 | 21.95 | 21.58 | 21.92 | 1,297,289 | +0.13(+0.58%) |
Jun 10, 2011 | 22.47 | 22.56 | 21.71 | 21.79 | 1,950,649 | -0.76(-3.36%) |
Jun 09, 2011 | 22.16 | 22.78 | 22.04 | 22.55 | 1,506,703 | +0.39(+1.75%) |
Jun 08, 2011 | 22.16 | 22.28 | 21.80 | 22.16 | 1,930,296 | -0.55(-2.43%) |
Jun 07, 2011 | 22.58 | 22.80 | 22.44 | 22.71 | 687,814 | +0.19(+0.83%) |
Jun 06, 2011 | 23.13 | 23.22 | 22.45 | 22.52 | 1,303,102 | +0.24(+1.09%) |
Jun 03, 2011 | 22.62 | 22.80 | 22.25 | 22.28 | 895,861 | -1.07(-4.59%) |
May 24, 2011 | 23.73 | 23.77 | 23.27 | 23.35 | 482,817 | -0.35(-1.46%) |
May 23, 2011 | 23.90 | 24.19 | 23.48 | 23.70 | 938,101 | -0.38(-1.56%) |
May 20, 2011 | 24.33 | 24.53 | 24.05 | 24.07 | 676,482 | -0.36(-1.46%) |
May 19, 2011 | 24.49 | 24.49 | 24.28 | 24.43 | 829,536 | +0.14(+0.57%) |
May 18, 2011 | 23.95 | 24.37 | 23.88 | 24.29 | 762,979 | +0.34(+1.42%) |
May 17, 2011 | 23.93 | 24.11 | 23.72 | 23.95 | 799,063 | -0.16(-0.68%) |
May 16, 2011 | 24.41 | 24.56 | 24.10 | 24.11 | 722,409 | -0.46(-1.87%) |
May 13, 2011 | 25.63 | 25.69 | 24.45 | 24.58 | 969,643 | -1.10(-4.29%) |
May 12, 2011 | 25.10 | 25.70 | 25.02 | 25.68 | 1,037,934 | +0.48(+1.90%) |
May 11, 2011 | 25.72 | 25.85 | 25.12 | 25.20 | 791,718 | -0.67(-2.57%) |
May 10, 2011 | 25.80 | 26.66 | 25.43 | 25.86 | 2,113,926 | -0.18(-0.67%) |
May 09, 2011 | 26.16 | 26.71 | 25.92 | 26.04 | 993,357 | -0.13(-0.49%) |
May 06, 2011 | 26.52 | 26.64 | 26.15 | 26.17 | 349,409 | -0.01(-0.02%) |
May 05, 2011 | 26.55 | 26.68 | 26.01 | 26.17 | 476,691 | -0.50(-1.88%) |
May 04, 2011 | 27.01 | 27.06 | 26.55 | 26.68 | 346,616 | -0.29(-1.08%) |
May 03, 2011 | 27.12 | 27.16 | 26.82 | 26.97 | 741,305 | -0.25(-0.91%) |