Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.23 | 20.27 | 19.91 | 19.97 | 73,549 | -0.55(-2.68%) |
Apr 27, 2012 | 20.65 | 20.65 | 20.31 | 20.52 | 53,039 | +0.12(+0.59%) |
Apr 26, 2012 | 19.78 | 20.42 | 19.68 | 20.40 | 35,487 | -0.05(-0.24%) |
Apr 25, 2012 | 20.41 | 20.69 | 20.26 | 20.45 | 72,194 | +1.33(+6.96%) |
Apr 24, 2012 | 18.73 | 19.37 | 18.61 | 19.12 | 48,027 | +0.34(+1.81%) |
Apr 23, 2012 | 18.55 | 18.82 | 18.50 | 18.78 | 39,179 | -0.56(-2.88%) |
Apr 20, 2012 | 19.27 | 19.58 | 19.27 | 19.34 | 73,588 | +0.73(+3.90%) |
Apr 19, 2012 | 19.25 | 19.28 | 18.36 | 18.61 | 426,429 | -0.95(-4.86%) |
Apr 18, 2012 | 19.46 | 20.02 | 19.33 | 19.56 | 30,639 | -0.83(-4.06%) |
Apr 17, 2012 | 19.82 | 20.41 | 19.82 | 20.39 | 47,437 | +1.29(+6.74%) |
Apr 16, 2012 | 19.45 | 19.45 | 18.85 | 19.10 | 36,224 | -0.70(-3.54%) |
Apr 13, 2012 | 20.53 | 20.53 | 19.80 | 19.80 | 42,285 | -1.32(-6.25%) |
Apr 12, 2012 | 20.52 | 21.25 | 20.52 | 21.12 | 30,138 | +0.83(+4.09%) |
Apr 11, 2012 | 21.10 | 21.13 | 20.29 | 20.29 | 170,348 | +0.34(+1.70%) |
Apr 10, 2012 | 20.65 | 20.65 | 19.89 | 19.95 | 137,428 | -1.05(-5.00%) |
Apr 09, 2012 | 21.05 | 21.06 | 20.60 | 21.00 | 51,320 | -0.06(-0.28%) |
Apr 05, 2012 | 20.97 | 21.56 | 20.95 | 21.06 | 104,136 | -0.77(-3.53%) |
Apr 04, 2012 | 22.25 | 22.25 | 21.51 | 21.83 | 16,569 | -1.03(-4.51%) |
Apr 03, 2012 | 23.53 | 23.53 | 22.61 | 22.86 | 50,969 | -0.86(-3.63%) |
Apr 02, 2012 | 22.98 | 23.92 | 22.97 | 23.72 | 37,249 | +0.11(+0.47%) |
Mar 30, 2012 | 23.79 | 24.18 | 23.25 | 23.61 | 32,321 | -0.22(-0.92%) |
Mar 29, 2012 | 23.93 | 24.04 | 23.56 | 23.83 | 34,575 | -0.68(-2.77%) |
Mar 28, 2012 | 24.73 | 24.79 | 24.22 | 24.51 | 36,488 | +0.09(+0.37%) |
Mar 27, 2012 | 25.30 | 25.31 | 24.42 | 24.42 | 58,284 | -0.65(-2.59%) |
Mar 26, 2012 | 24.87 | 25.18 | 24.87 | 25.07 | 146,843 | +0.11(+0.44%) |
Mar 23, 2012 | 24.49 | 24.97 | 24.30 | 24.96 | 25,879 | +0.51(+2.09%) |
Mar 22, 2012 | 24.40 | 24.52 | 24.20 | 24.45 | 26,843 | -0.54(-2.16%) |
Mar 21, 2012 | 25.15 | 25.15 | 24.69 | 24.99 | 21,983 | -0.31(-1.23%) |
Mar 20, 2012 | 25.29 | 25.48 | 25.10 | 25.30 | 24,168 | -0.44(-1.71%) |
Mar 19, 2012 | 25.62 | 25.93 | 25.58 | 25.74 | 34,086 | +0.16(+0.63%) |
Mar 16, 2012 | 25.71 | 25.84 | 25.52 | 25.58 | 56,398 | +0.08(+0.31%) |
Mar 15, 2012 | 25.00 | 25.50 | 24.94 | 25.50 | 51,591 | +0.42(+1.67%) |
Mar 14, 2012 | 25.30 | 25.38 | 24.94 | 25.08 | 297,939 | +0.15(+0.60%) |
Mar 13, 2012 | 24.22 | 24.96 | 24.21 | 24.93 | 40,473 | +0.88(+3.66%) |
Mar 12, 2012 | 24.14 | 24.15 | 23.77 | 24.05 | 55,237 | -0.09(-0.37%) |
Mar 09, 2012 | 24.24 | 24.41 | 24.01 | 24.14 | 29,791 | -0.46(-1.87%) |
Mar 08, 2012 | 24.33 | 24.72 | 24.12 | 24.60 | 27,104 | +1.03(+4.37%) |
Mar 07, 2012 | 23.13 | 23.58 | 23.00 | 23.57 | 38,087 | +0.79(+3.47%) |
Mar 06, 2012 | 23.35 | 23.48 | 22.67 | 22.78 | 66,340 | -2.07(-8.33%) |
Mar 05, 2012 | 24.59 | 24.85 | 24.48 | 24.85 | 69,568 | -0.05(-0.20%) |
Mar 02, 2012 | 25.15 | 25.27 | 24.89 | 24.90 | 108,770 | -0.06(-0.24%) |
Mar 01, 2012 | 24.84 | 25.10 | 24.77 | 24.96 | 127,074 | +0.54(+2.21%) |
Feb 29, 2012 | 25.08 | 25.18 | 24.35 | 24.42 | 83,043 | -0.20(-0.81%) |
Feb 28, 2012 | 24.25 | 24.73 | 24.25 | 24.62 | 64,081 | +0.03(+0.12%) |
Feb 27, 2012 | 24.09 | 24.64 | 23.96 | 24.59 | 52,833 | -0.11(-0.45%) |
Feb 24, 2012 | 24.70 | 24.98 | 24.61 | 24.70 | 57,861 | +0.45(+1.86%) |
Feb 23, 2012 | 24.08 | 24.26 | 23.85 | 24.25 | 59,995 | +0.20(+0.83%) |
Feb 22, 2012 | 24.30 | 24.30 | 23.95 | 24.05 | 70,438 | -0.46(-1.88%) |
Feb 21, 2012 | 24.74 | 24.88 | 24.47 | 24.51 | 335,164 | +0.28(+1.16%) |
Feb 17, 2012 | 24.36 | 24.40 | 24.14 | 24.23 | 44,346 | +0.39(+1.64%) |
Feb 16, 2012 | 23.13 | 23.85 | 23.02 | 23.84 | 62,857 | +1.30(+5.77%) |
Feb 15, 2012 | 23.00 | 23.02 | 22.40 | 22.54 | 19,658 | +0.82(+3.78%) |
Feb 14, 2012 | 22.06 | 22.10 | 21.50 | 21.72 | 37,817 | -1.04(-4.57%) |
Feb 13, 2012 | 22.81 | 22.83 | 22.31 | 22.76 | 44,310 | -0.15(-0.65%) |
Feb 10, 2012 | 23.31 | 23.38 | 22.91 | 22.91 | 33,756 | -1.49(-6.11%) |
Feb 09, 2012 | 24.67 | 24.76 | 24.21 | 24.40 | 47,806 | +0.16(+0.66%) |
Feb 08, 2012 | 24.13 | 24.35 | 23.90 | 24.24 | 82,175 | +0.61(+2.58%) |
Feb 07, 2012 | 23.13 | 23.74 | 23.10 | 23.63 | 30,896 | +0.60(+2.61%) |
Feb 06, 2012 | 22.78 | 23.04 | 22.70 | 23.03 | 41,932 | -0.05(-0.22%) |
Feb 03, 2012 | 22.67 | 23.16 | 22.67 | 23.08 | 57,194 | +0.44(+1.94%) |
Feb 02, 2012 | 22.34 | 22.65 | 22.25 | 22.64 | 73,515 | +0.44(+1.98%) |
Feb 01, 2012 | 22.25 | 22.40 | 22.05 | 22.20 | 239,884 | +0.90(+4.23%) |
Jan 31, 2012 | 21.94 | 21.97 | 21.00 | 21.30 | 162,242 | +0.00(+0.00%) |
Jan 30, 2012 | 21.17 | 21.40 | 21.00 | 21.30 | 94,492 | -1.59(-6.95%) |
Jan 27, 2012 | 22.40 | 22.89 | 22.37 | 22.89 | 85,203 | -0.41(-1.76%) |
Jan 26, 2012 | 23.87 | 24.03 | 23.30 | 23.30 | 396,592 | -0.47(-1.98%) |
Jan 25, 2012 | 22.67 | 23.83 | 22.67 | 23.77 | 55,388 | +0.86(+3.75%) |
Jan 24, 2012 | 22.63 | 23.13 | 22.63 | 22.91 | 192,815 | -0.68(-2.88%) |
Jan 23, 2012 | 23.50 | 23.76 | 23.39 | 23.59 | 309,098 | +0.49(+2.12%) |
Jan 20, 2012 | 22.85 | 23.23 | 22.76 | 23.10 | 190,936 | +0.59(+2.62%) |
Jan 19, 2012 | 21.96 | 22.62 | 21.94 | 22.51 | 205,400 | +1.56(+7.45%) |
Jan 18, 2012 | 20.52 | 20.95 | 20.39 | 20.95 | 97,327 | +0.39(+1.90%) |
Jan 17, 2012 | 20.65 | 20.90 | 20.46 | 20.56 | 87,448 | +0.30(+1.48%) |
Jan 13, 2012 | 20.42 | 20.42 | 19.70 | 20.26 | 68,800 | +0.07(+0.35%) |
Jan 12, 2012 | 20.18 | 20.28 | 19.76 | 20.19 | 65,344 | +0.89(+4.61%) |
Jan 11, 2012 | 19.16 | 19.30 | 18.74 | 19.30 | 49,537 | +0.47(+2.50%) |
Jan 10, 2012 | 18.85 | 18.92 | 18.60 | 18.83 | 175,015 | +1.03(+5.79%) |
Jan 09, 2012 | 18.07 | 18.07 | 17.46 | 17.80 | 87,825 | -0.25(-1.39%) |
Jan 06, 2012 | 18.35 | 18.40 | 17.90 | 18.05 | 60,151 | -0.71(-3.78%) |
Jan 05, 2012 | 18.75 | 18.83 | 18.39 | 18.76 | 39,524 | -1.04(-5.25%) |
Jan 04, 2012 | 20.04 | 20.21 | 19.63 | 19.80 | 31,756 | +0.15(+0.76%) |
Dec 30, 2011 | 19.60 | 19.75 | 19.45 | 19.65 | 27,914 | +0.07(+0.36%) |
Dec 29, 2011 | 18.91 | 19.70 | 18.85 | 19.58 | 96,905 | +0.60(+3.16%) |
Dec 28, 2011 | 19.46 | 19.48 | 18.93 | 18.98 | 37,249 | -0.47(-2.42%) |
Dec 27, 2011 | 19.60 | 19.75 | 19.38 | 19.45 | 61,621 | -0.29(-1.47%) |
Dec 23, 2011 | 19.46 | 19.74 | 19.36 | 19.74 | 78,291 | +0.54(+2.81%) |
Dec 21, 2011 | 19.58 | 19.91 | 18.94 | 19.20 | 317,764 | -0.46(-2.34%) |
Dec 20, 2011 | 19.64 | 20.03 | 19.50 | 19.66 | 258,557 | +1.56(+8.62%) |
Dec 19, 2011 | 18.68 | 18.87 | 18.10 | 18.10 | 137,748 | +0.29(+1.63%) |
Dec 16, 2011 | 18.15 | 18.24 | 17.77 | 17.81 | 114,851 | -0.02(-0.11%) |
Dec 15, 2011 | 18.50 | 18.53 | 17.83 | 17.83 | 71,610 | -0.27(-1.49%) |
Dec 14, 2011 | 18.52 | 18.73 | 17.89 | 18.10 | 94,706 | -1.00(-5.24%) |
Dec 13, 2011 | 19.51 | 19.88 | 18.81 | 19.10 | 116,432 | -1.11(-5.49%) |
Dec 12, 2011 | 20.43 | 20.69 | 20.03 | 20.21 | 87,908 | -1.41(-6.52%) |
Dec 09, 2011 | 21.15 | 22.05 | 21.15 | 21.62 | 249,841 | +1.12(+5.46%) |
Dec 08, 2011 | 21.59 | 21.60 | 20.40 | 20.50 | 655,075 | -2.02(-8.97%) |
Dec 07, 2011 | 21.39 | 22.52 | 21.17 | 22.52 | 124,464 | +0.14(+0.63%) |
Dec 06, 2011 | 22.11 | 22.40 | 21.94 | 22.38 | 46,232 | +0.51(+2.33%) |
Dec 05, 2011 | 22.41 | 22.70 | 21.87 | 21.87 | 228,660 | +0.97(+4.64%) |
Dec 02, 2011 | 21.34 | 21.88 | 20.90 | 20.90 | 206,458 | +1.50(+7.73%) |
Dec 01, 2011 | 19.39 | 19.60 | 19.20 | 19.40 | 77,577 | -0.60(-3.00%) |
Nov 30, 2011 | 20.04 | 20.15 | 19.65 | 20.00 | 128,554 | +1.45(+7.82%) |
Nov 29, 2011 | 18.68 | 18.90 | 18.43 | 18.55 | 76,199 | -0.21(-1.12%) |
Nov 28, 2011 | 18.96 | 19.36 | 18.72 | 18.76 | 84,765 | +1.92(+11.40%) |
Nov 25, 2011 | 17.04 | 17.34 | 16.82 | 16.84 | 69,205 | +0.39(+2.37%) |
Nov 23, 2011 | 17.14 | 17.14 | 16.31 | 16.45 | 511,714 | -0.80(-4.64%) |
Nov 22, 2011 | 17.46 | 18.38 | 17.10 | 17.25 | 1,062,520 | -1.00(-5.48%) |
Nov 21, 2011 | 18.16 | 18.40 | 17.69 | 18.25 | 61,149 | -0.56(-2.98%) |
Nov 18, 2011 | 19.27 | 19.27 | 18.75 | 18.81 | 71,746 | -0.13(-0.69%) |
Nov 17, 2011 | 19.64 | 19.65 | 18.80 | 18.94 | 184,634 | -0.76(-3.86%) |
Nov 16, 2011 | 20.17 | 20.43 | 19.68 | 19.70 | 101,643 | -0.72(-3.53%) |
Nov 15, 2011 | 20.30 | 20.60 | 20.03 | 20.42 | 63,275 | -1.13(-5.24%) |
Nov 14, 2011 | 21.64 | 21.83 | 21.34 | 21.55 | 58,373 | -0.45(-2.05%) |
Nov 11, 2011 | 21.83 | 22.30 | 21.81 | 22.00 | 210,272 | +1.28(+6.18%) |
Nov 10, 2011 | 21.24 | 21.32 | 20.40 | 20.72 | 429,468 | +0.42(+2.07%) |
Nov 09, 2011 | 20.78 | 20.98 | 20.20 | 20.30 | 61,916 | -1.98(-8.89%) |
Nov 08, 2011 | 22.17 | 22.40 | 21.49 | 22.28 | 51,287 | +0.82(+3.82%) |
Nov 07, 2011 | 21.60 | 21.73 | 20.93 | 21.46 | 48,881 | +0.08(+0.37%) |
Nov 04, 2011 | 21.99 | 22.30 | 20.86 | 21.38 | 72,917 | -0.82(-3.69%) |
Nov 03, 2011 | 21.75 | 22.40 | 21.03 | 22.20 | 68,892 | +1.85(+9.09%) |
Nov 02, 2011 | 20.55 | 21.03 | 20.14 | 20.35 | 117,528 | +0.64(+3.25%) |
Nov 01, 2011 | 19.48 | 20.50 | 19.17 | 19.71 | 187,585 | -2.69(-12.01%) |
Oct 31, 2011 | 23.60 | 23.65 | 22.40 | 22.40 | 205,331 | -2.88(-11.39%) |
Oct 28, 2011 | 25.62 | 25.99 | 25.25 | 25.28 | 161,191 | -0.27(-1.06%) |
Oct 27, 2011 | 25.10 | 25.80 | 24.03 | 25.55 | 409,197 | +4.47(+21.20%) |
Oct 26, 2011 | 21.90 | 22.03 | 20.48 | 21.08 | 375,572 | +0.03(+0.14%) |
Oct 25, 2011 | 21.73 | 21.73 | 21.04 | 21.05 | 79,700 | -1.20(-5.39%) |
Oct 24, 2011 | 21.69 | 22.40 | 21.64 | 22.25 | 71,076 | +0.26(+1.18%) |
Oct 21, 2011 | 21.63 | 22.19 | 21.63 | 21.99 | 63,169 | +1.04(+4.96%) |
Oct 20, 2011 | 20.83 | 21.08 | 20.29 | 20.95 | 122,337 | -0.58(-2.69%) |
Oct 19, 2011 | 21.98 | 22.14 | 21.30 | 21.53 | 1,017,345 | +0.27(+1.27%) |
Oct 18, 2011 | 20.22 | 21.39 | 19.85 | 21.26 | 1,021,536 | +0.16(+0.76%) |
Oct 17, 2011 | 21.63 | 22.03 | 20.96 | 21.10 | 290,810 | -1.15(-5.17%) |
Oct 14, 2011 | 22.39 | 22.82 | 21.99 | 22.25 | 86,215 | -1.00(-4.30%) |
Oct 13, 2011 | 22.70 | 23.35 | 22.26 | 23.25 | 330,001 | -1.07(-4.40%) |
Oct 12, 2011 | 24.57 | 24.79 | 24.14 | 24.32 | 85,483 | +1.47(+6.43%) |
Oct 11, 2011 | 22.20 | 22.98 | 22.19 | 22.85 | 54,786 | +0.62(+2.79%) |
Oct 10, 2011 | 21.26 | 22.29 | 21.23 | 22.23 | 62,128 | +1.58(+7.65%) |
Oct 07, 2011 | 22.06 | 22.19 | 20.52 | 20.65 | 154,679 | -1.10(-5.06%) |
Oct 06, 2011 | 20.46 | 21.75 | 20.10 | 21.75 | 184,846 | +1.91(+9.63%) |
Oct 05, 2011 | 19.23 | 19.84 | 19.06 | 19.84 | 126,959 | +1.23(+6.61%) |
Oct 04, 2011 | 17.83 | 18.61 | 17.38 | 18.61 | 103,821 | +0.46(+2.53%) |
Oct 03, 2011 | 18.86 | 19.26 | 18.15 | 18.15 | 100,428 | -1.55(-7.87%) |
Sep 30, 2011 | 19.54 | 20.41 | 19.49 | 19.70 | 115,028 | -1.20(-5.74%) |
Sep 29, 2011 | 21.52 | 21.72 | 20.59 | 20.90 | 262,308 | +1.32(+6.74%) |
Sep 28, 2011 | 20.36 | 21.05 | 19.58 | 19.58 | 214,262 | -0.42(-2.10%) |
Sep 27, 2011 | 20.18 | 20.70 | 19.85 | 20.00 | 227,762 | +2.00(+11.11%) |
Sep 26, 2011 | 17.80 | 18.00 | 17.04 | 18.00 | 404,569 | +1.20(+7.14%) |
Sep 23, 2011 | 16.01 | 17.31 | 16.01 | 16.80 | 310,804 | +1.10(+7.01%) |
Sep 22, 2011 | 15.75 | 15.98 | 15.26 | 15.70 | 222,741 | -0.36(-2.24%) |
Sep 21, 2011 | 17.26 | 17.41 | 16.06 | 16.06 | 1,595,438 | -0.63(-3.77%) |
Sep 20, 2011 | 17.33 | 17.37 | 16.61 | 16.69 | 2,282,010 | -1.61(-8.80%) |
Sep 19, 2011 | 18.37 | 18.44 | 17.96 | 18.30 | 224,808 | -1.37(-6.96%) |
Sep 16, 2011 | 20.69 | 20.71 | 19.08 | 19.67 | 2,112,120 | -1.85(-8.60%) |
Sep 15, 2011 | 21.34 | 21.64 | 18.62 | 21.52 | 311,595 | +2.86(+15.33%) |
Sep 14, 2011 | 18.53 | 18.80 | 17.74 | 18.66 | 202,640 | -0.42(-2.20%) |
Sep 13, 2011 | 18.05 | 19.10 | 17.67 | 19.08 | 126,754 | +0.79(+4.32%) |
Sep 12, 2011 | 17.75 | 18.29 | 17.52 | 18.29 | 90,072 | -1.76(-8.78%) |
Sep 09, 2011 | 20.76 | 20.94 | 20.00 | 20.05 | 47,202 | -2.02(-9.15%) |
Sep 08, 2011 | 22.33 | 22.95 | 22.00 | 22.07 | 43,473 | -0.38(-1.69%) |
Sep 07, 2011 | 21.37 | 22.54 | 21.27 | 22.45 | 116,964 | +1.41(+6.70%) |
Sep 06, 2011 | 20.90 | 21.23 | 20.51 | 21.04 | 62,022 | -2.27(-9.74%) |
Sep 02, 2011 | 24.11 | 24.27 | 23.31 | 23.31 | 54,463 | -1.79(-7.13%) |
Sep 01, 2011 | 25.02 | 25.81 | 24.96 | 25.10 | 84,962 | -0.63(-2.45%) |
Aug 31, 2011 | 25.49 | 26.05 | 25.49 | 25.73 | 82,060 | +0.68(+2.71%) |
Aug 30, 2011 | 24.91 | 25.35 | 24.60 | 25.05 | 47,751 | -0.17(-0.67%) |
Aug 29, 2011 | 25.08 | 25.35 | 24.90 | 25.22 | 49,825 | +0.86(+3.53%) |
Aug 26, 2011 | 24.02 | 24.69 | 23.71 | 24.36 | 73,166 | +0.03(+0.12%) |
Aug 25, 2011 | 25.20 | 25.60 | 24.16 | 24.33 | 89,833 | +0.27(+1.12%) |
Aug 24, 2011 | 23.80 | 24.34 | 23.71 | 24.06 | 138,351 | -0.19(-0.78%) |
Aug 23, 2011 | 23.54 | 24.41 | 23.37 | 24.25 | 85,724 | +1.01(+4.35%) |
Aug 22, 2011 | 24.04 | 24.08 | 23.13 | 23.24 | 45,560 | +0.04(+0.17%) |
Aug 19, 2011 | 23.58 | 24.35 | 23.14 | 23.20 | 63,181 | -1.09(-4.49%) |
Aug 18, 2011 | 25.14 | 25.24 | 23.91 | 24.29 | 87,158 | -1.88(-7.18%) |
Aug 17, 2011 | 26.55 | 26.77 | 25.96 | 26.17 | 67,420 | -0.47(-1.76%) |
Aug 16, 2011 | 26.61 | 27.40 | 26.35 | 26.64 | 100,817 | -0.66(-2.42%) |
Aug 15, 2011 | 26.55 | 27.42 | 26.49 | 27.30 | 129,652 | +0.96(+3.64%) |
Aug 12, 2011 | 26.50 | 26.91 | 25.79 | 26.34 | 547,996 | +0.22(+0.84%) |
Aug 11, 2011 | 24.45 | 26.40 | 24.21 | 26.12 | 261,923 | +1.02(+4.06%) |
Aug 10, 2011 | 25.73 | 26.20 | 23.95 | 25.10 | 232,014 | -3.10(-10.99%) |
Aug 09, 2011 | 27.81 | 28.40 | 26.30 | 28.20 | 121,550 | +1.86(+7.06%) |
Aug 08, 2011 | 28.46 | 29.00 | 26.34 | 26.34 | 154,922 | -3.34(-11.25%) |
Aug 05, 2011 | 29.80 | 30.00 | 27.99 | 29.68 | 178,915 | +1.87(+6.72%) |
Aug 04, 2011 | 29.55 | 29.58 | 27.81 | 27.81 | 82,948 | -2.48(-8.19%) |
Aug 03, 2011 | 30.63 | 30.63 | 29.58 | 30.29 | 85,531 | +0.57(+1.92%) |
Aug 02, 2011 | 30.88 | 34.90 | 29.72 | 29.72 | 70,251 | -1.41(-4.53%) |
Aug 01, 2011 | 32.27 | 32.33 | 30.70 | 31.13 | 147,782 | -1.38(-4.24%) |
Jul 29, 2011 | 32.19 | 32.92 | 32.05 | 32.51 | 64,446 | -0.26(-0.79%) |
Jul 28, 2011 | 32.82 | 33.30 | 32.73 | 32.77 | 75,981 | +0.35(+1.08%) |
Jul 27, 2011 | 33.03 | 33.05 | 32.40 | 32.42 | 96,027 | -1.15(-3.43%) |
Jul 26, 2011 | 33.53 | 33.85 | 33.37 | 33.57 | 89,713 | +0.10(+0.30%) |
Jul 25, 2011 | 33.86 | 33.87 | 33.28 | 33.47 | 58,610 | -1.54(-4.40%) |
Jul 22, 2011 | 35.01 | 35.11 | 34.96 | 35.01 | 63,838 | -0.34(-0.96%) |
Jul 21, 2011 | 35.10 | 35.69 | 33.93 | 35.35 | 436,846 | +2.14(+6.44%) |
Jul 20, 2011 | 33.31 | 33.44 | 32.98 | 33.21 | 193,982 | +1.27(+3.98%) |
Jul 19, 2011 | 31.62 | 32.10 | 31.62 | 31.94 | 94,690 | +1.20(+3.90%) |
Jul 18, 2011 | 31.11 | 31.27 | 30.49 | 30.74 | 55,139 | -1.15(-3.61%) |
Jul 15, 2011 | 32.40 | 32.49 | 31.73 | 31.89 | 105,095 | -0.29(-0.90%) |
Jul 14, 2011 | 33.02 | 33.24 | 32.11 | 32.18 | 74,085 | -0.33(-1.02%) |
Jul 13, 2011 | 32.40 | 33.14 | 32.03 | 32.51 | 73,451 | -0.01(-0.03%) |
Jul 12, 2011 | 32.53 | 33.15 | 32.52 | 32.52 | 295,372 | +0.12(+0.37%) |
Jul 11, 2011 | 33.43 | 33.45 | 32.19 | 32.40 | 268,752 | -3.25(-9.12%) |
Jul 08, 2011 | 35.85 | 35.93 | 35.40 | 35.65 | 58,920 | -1.50(-4.04%) |
Jul 07, 2011 | 37.72 | 37.72 | 37.13 | 37.15 | 113,661 | -0.42(-1.12%) |
Jul 06, 2011 | 37.31 | 37.79 | 37.11 | 37.57 | 193,990 | -0.77(-2.01%) |
Jul 05, 2011 | 38.62 | 38.71 | 38.29 | 38.34 | 63,704 | -1.46(-3.67%) |
Jul 01, 2011 | 39.04 | 39.85 | 38.89 | 39.80 | 118,939 | +1.15(+2.98%) |
Jun 30, 2011 | 38.01 | 38.75 | 37.98 | 38.65 | 184,241 | +0.95(+2.52%) |
Jun 29, 2011 | 37.47 | 37.71 | 37.20 | 37.70 | 289,573 | +0.82(+2.22%) |
Jun 28, 2011 | 36.26 | 37.01 | 36.26 | 36.88 | 94,237 | +0.88(+2.44%) |
Jun 27, 2011 | 35.02 | 36.05 | 35.02 | 36.00 | 184,692 | +0.50(+1.41%) |
Jun 24, 2011 | 36.17 | 36.20 | 35.32 | 35.50 | 491,449 | -1.24(-3.38%) |
Jun 23, 2011 | 36.68 | 36.80 | 36.06 | 36.74 | 516,341 | -1.33(-3.49%) |
Jun 22, 2011 | 38.38 | 38.70 | 38.07 | 38.07 | 80,773 | -0.19(-0.50%) |
Jun 21, 2011 | 37.75 | 38.37 | 37.75 | 38.26 | 152,377 | +1.37(+3.71%) |
Jun 20, 2011 | 36.95 | 37.04 | 36.80 | 36.89 | 482,148 | -0.28(-0.75%) |
Jun 17, 2011 | 37.10 | 37.52 | 37.02 | 37.17 | 332,180 | +1.26(+3.51%) |
Jun 16, 2011 | 35.56 | 36.27 | 35.46 | 35.91 | 85,591 | +0.01(+0.03%) |
Jun 15, 2011 | 36.54 | 36.75 | 35.87 | 35.90 | 106,464 | -2.03(-5.35%) |
Jun 14, 2011 | 37.83 | 38.29 | 37.83 | 37.93 | 51,638 | +0.84(+2.26%) |
Jun 13, 2011 | 37.15 | 37.26 | 36.65 | 37.09 | 159,463 | +0.14(+0.38%) |
Jun 10, 2011 | 37.88 | 37.90 | 36.75 | 36.95 | 63,973 | -1.20(-3.15%) |
Jun 09, 2011 | 37.56 | 38.20 | 37.52 | 38.15 | 91,064 | +0.40(+1.06%) |
Jun 08, 2011 | 38.16 | 38.36 | 37.75 | 37.75 | 135,109 | -0.59(-1.54%) |
Jun 07, 2011 | 38.67 | 38.85 | 38.34 | 38.34 | 64,261 | +0.44(+1.16%) |
Jun 06, 2011 | 38.41 | 38.51 | 37.78 | 37.90 | 97,753 | -1.17(-2.99%) |
Jun 03, 2011 | 37.96 | 39.40 | 37.95 | 39.07 | 37,990 | +2.87(+7.93%) |
May 24, 2011 | 36.30 | 36.55 | 35.98 | 36.20 | 51,241 | +0.05(+0.14%) |
May 23, 2011 | 36.06 | 36.39 | 35.82 | 36.15 | 48,295 | -0.82(-2.22%) |
May 20, 2011 | 37.66 | 37.66 | 36.81 | 36.97 | 36,149 | -2.04(-5.23%) |
May 19, 2011 | 38.76 | 39.01 | 38.36 | 39.01 | 93,612 | +0.76(+1.99%) |
May 18, 2011 | 37.90 | 38.36 | 37.90 | 38.25 | 56,583 | +0.46(+1.22%) |
May 17, 2011 | 37.40 | 37.82 | 37.25 | 37.79 | 125,941 | +0.02(+0.05%) |
May 16, 2011 | 37.34 | 38.18 | 37.17 | 37.77 | 458,618 | +0.16(+0.43%) |
May 13, 2011 | 38.35 | 38.35 | 37.46 | 37.61 | 178,465 | -1.09(-2.82%) |
May 12, 2011 | 38.66 | 38.92 | 38.30 | 38.70 | 346,953 | +0.10(+0.26%) |
May 11, 2011 | 39.20 | 39.24 | 38.17 | 38.60 | 94,891 | -0.60(-1.53%) |
May 10, 2011 | 38.80 | 39.20 | 38.80 | 39.20 | 55,691 | +1.08(+2.83%) |
May 09, 2011 | 37.96 | 38.28 | 37.66 | 38.12 | 142,413 | -0.45(-1.17%) |
May 06, 2011 | 39.61 | 39.76 | 38.25 | 38.57 | 452,416 | -0.70(-1.78%) |
May 05, 2011 | 39.48 | 39.60 | 39.01 | 39.27 | 116,662 | -0.89(-2.22%) |
May 04, 2011 | 40.98 | 41.03 | 39.95 | 40.16 | 75,414 | +0.70(+1.77%) |
May 03, 2011 | 39.75 | 39.88 | 39.30 | 39.46 | 51,142 | +0.03(+0.08%) |