Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.66 | 15.80 | 15.35 | 15.35 | 149,404 | -0.45(-2.85%) |
May 30, 2012 | 15.91 | 16.23 | 15.77 | 15.80 | 53,933 | -0.88(-5.28%) |
May 29, 2012 | 16.51 | 16.87 | 16.51 | 16.68 | 77,721 | +0.92(+5.84%) |
May 25, 2012 | 15.77 | 15.96 | 15.75 | 15.76 | 48,631 | -0.22(-1.38%) |
May 24, 2012 | 16.27 | 16.27 | 15.88 | 15.98 | 63,320 | -0.16(-0.99%) |
May 23, 2012 | 16.50 | 16.50 | 15.90 | 16.14 | 341,268 | -0.51(-3.06%) |
May 22, 2012 | 17.05 | 17.10 | 16.65 | 16.65 | 220,808 | -0.25(-1.48%) |
May 21, 2012 | 16.85 | 16.93 | 16.76 | 16.90 | 96,900 | +0.26(+1.56%) |
May 18, 2012 | 16.80 | 16.92 | 16.58 | 16.64 | 56,156 | -0.21(-1.25%) |
May 17, 2012 | 17.00 | 17.07 | 16.75 | 16.85 | 46,242 | +0.28(+1.69%) |
May 16, 2012 | 16.58 | 16.85 | 16.57 | 16.57 | 31,341 | +0.12(+0.73%) |
May 15, 2012 | 16.76 | 16.89 | 16.38 | 16.45 | 111,268 | -0.23(-1.38%) |
May 14, 2012 | 17.12 | 17.20 | 16.68 | 16.68 | 97,746 | -1.02(-5.76%) |
May 11, 2012 | 17.79 | 17.95 | 17.56 | 17.70 | 63,856 | -0.23(-1.28%) |
May 10, 2012 | 17.84 | 18.10 | 17.82 | 17.93 | 150,001 | +0.39(+2.22%) |
May 09, 2012 | 17.34 | 17.62 | 17.21 | 17.54 | 50,254 | -0.16(-0.90%) |
May 08, 2012 | 17.83 | 17.87 | 17.60 | 17.70 | 95,808 | -0.74(-4.01%) |
May 07, 2012 | 18.26 | 18.54 | 18.26 | 18.44 | 34,483 | -0.12(-0.65%) |
May 04, 2012 | 18.68 | 18.80 | 18.47 | 18.56 | 79,313 | -0.23(-1.22%) |
May 03, 2012 | 18.84 | 18.88 | 18.78 | 18.79 | 94,199 | -0.26(-1.36%) |
May 02, 2012 | 19.06 | 19.18 | 18.95 | 19.05 | 86,423 | -0.36(-1.85%) |
May 01, 2012 | 19.15 | 19.52 | 19.15 | 19.41 | 68,482 | +0.16(+0.83%) |
Apr 30, 2012 | 19.25 | 19.40 | 19.10 | 19.25 | 59,216 | +0.17(+0.89%) |
Apr 27, 2012 | 18.89 | 19.08 | 18.89 | 19.08 | 85,488 | +0.22(+1.17%) |
Apr 26, 2012 | 18.98 | 19.13 | 18.84 | 18.86 | 241,864 | -0.28(-1.46%) |
Apr 25, 2012 | 19.02 | 19.24 | 19.01 | 19.14 | 59,486 | +0.30(+1.59%) |
Apr 24, 2012 | 18.81 | 19.00 | 18.80 | 18.84 | 90,542 | +0.20(+1.07%) |
Apr 23, 2012 | 18.60 | 18.75 | 18.55 | 18.64 | 55,502 | -0.09(-0.48%) |
Apr 20, 2012 | 18.79 | 18.93 | 18.65 | 18.73 | 129,667 | +0.26(+1.41%) |
Apr 19, 2012 | 18.48 | 18.73 | 18.42 | 18.47 | 57,998 | -0.29(-1.55%) |
Apr 18, 2012 | 18.83 | 19.00 | 18.73 | 18.76 | 112,625 | -0.76(-3.89%) |
Apr 17, 2012 | 19.55 | 19.62 | 19.36 | 19.52 | 74,397 | +0.40(+2.09%) |
Apr 16, 2012 | 18.90 | 19.20 | 18.90 | 19.12 | 75,847 | +0.29(+1.54%) |
Apr 13, 2012 | 18.98 | 19.17 | 18.83 | 18.83 | 61,126 | -0.22(-1.15%) |
Apr 12, 2012 | 18.81 | 19.15 | 18.81 | 19.05 | 68,304 | +0.40(+2.14%) |
Apr 11, 2012 | 18.76 | 18.82 | 18.63 | 18.65 | 332,590 | +0.06(+0.32%) |
Apr 10, 2012 | 18.71 | 18.83 | 18.46 | 18.59 | 173,644 | -0.20(-1.06%) |
Apr 09, 2012 | 18.91 | 18.91 | 18.77 | 18.79 | 56,081 | -0.29(-1.52%) |
Apr 05, 2012 | 19.02 | 19.21 | 19.01 | 19.08 | 53,669 | +0.36(+1.92%) |
Apr 04, 2012 | 19.08 | 19.08 | 18.71 | 18.72 | 56,782 | -0.88(-4.49%) |
Apr 03, 2012 | 19.88 | 20.09 | 19.50 | 19.60 | 39,422 | -0.25(-1.26%) |
Apr 02, 2012 | 19.43 | 19.85 | 19.43 | 19.85 | 48,635 | +0.18(+0.92%) |
Mar 30, 2012 | 19.97 | 20.15 | 18.77 | 19.67 | 140,801 | -0.61(-3.01%) |
Mar 29, 2012 | 19.90 | 20.28 | 19.71 | 20.28 | 1,166,867 | -0.12(-0.59%) |
Mar 28, 2012 | 20.54 | 20.74 | 20.27 | 20.40 | 552,661 | -0.69(-3.27%) |
Mar 27, 2012 | 20.96 | 21.12 | 20.85 | 21.09 | 54,255 | +0.24(+1.15%) |
Mar 26, 2012 | 20.94 | 21.02 | 20.70 | 20.85 | 467,928 | +0.37(+1.81%) |
Mar 23, 2012 | 20.30 | 20.51 | 20.23 | 20.48 | 56,183 | +0.28(+1.39%) |
Mar 22, 2012 | 20.17 | 20.27 | 20.07 | 20.20 | 57,535 | -0.25(-1.22%) |
Mar 21, 2012 | 20.55 | 20.70 | 20.40 | 20.45 | 76,604 | -0.11(-0.54%) |
Mar 20, 2012 | 20.61 | 20.72 | 20.50 | 20.56 | 41,108 | -0.21(-1.01%) |
Mar 19, 2012 | 20.83 | 20.90 | 20.75 | 20.77 | 32,428 | -0.13(-0.62%) |
Mar 16, 2012 | 20.88 | 21.18 | 20.87 | 20.90 | 97,874 | -0.01(-0.05%) |
Mar 15, 2012 | 20.86 | 21.06 | 20.73 | 20.91 | 39,341 | -0.06(-0.29%) |
Mar 14, 2012 | 21.01 | 21.16 | 20.90 | 20.97 | 56,218 | +0.00(+0.00%) |
Mar 13, 2012 | 20.82 | 21.15 | 20.82 | 20.97 | 106,612 | +0.11(+0.53%) |
Mar 12, 2012 | 20.63 | 20.89 | 20.59 | 20.86 | 6,974 | +0.17(+0.82%) |
Mar 09, 2012 | 20.88 | 20.95 | 20.63 | 20.69 | 11,782 | -0.29(-1.38%) |
Mar 08, 2012 | 20.96 | 20.99 | 20.59 | 20.98 | 516,167 | +0.06(+0.29%) |
Mar 07, 2012 | 20.74 | 20.92 | 20.64 | 20.92 | 11,761 | +0.17(+0.82%) |
Mar 06, 2012 | 20.78 | 21.00 | 20.72 | 20.75 | 303,263 | -0.80(-3.71%) |
Mar 05, 2012 | 21.55 | 21.69 | 21.50 | 21.55 | 21,553 | -0.42(-1.91%) |
Mar 02, 2012 | 21.91 | 22.04 | 21.80 | 21.97 | 14,910 | -0.23(-1.04%) |
Mar 01, 2012 | 22.22 | 22.30 | 21.95 | 22.20 | 13,365 | +0.35(+1.60%) |
Feb 29, 2012 | 22.59 | 22.59 | 21.85 | 21.85 | 33,521 | +0.07(+0.32%) |
Feb 28, 2012 | 21.60 | 21.83 | 21.55 | 21.78 | 14,299 | +0.18(+0.83%) |
Feb 27, 2012 | 21.25 | 21.60 | 21.19 | 21.60 | 7,624 | -0.35(-1.59%) |
Feb 24, 2012 | 21.79 | 22.15 | 21.79 | 21.95 | 21,702 | +0.18(+0.83%) |
Feb 23, 2012 | 21.60 | 21.87 | 21.55 | 21.77 | 19,008 | +1.09(+5.27%) |
Feb 22, 2012 | 20.91 | 20.94 | 20.66 | 20.68 | 517,992 | -0.38(-1.80%) |
Feb 21, 2012 | 20.99 | 21.29 | 20.99 | 21.06 | 10,056 | +0.00(+0.00%) |
Feb 17, 2012 | 21.30 | 21.30 | 20.87 | 21.06 | 370,997 | +0.40(+1.94%) |
Feb 16, 2012 | 20.69 | 20.69 | 20.08 | 20.66 | 14,874 | -0.54(-2.55%) |
Feb 15, 2012 | 21.72 | 21.72 | 21.10 | 21.20 | 8,182 | -0.57(-2.62%) |
Feb 14, 2012 | 21.61 | 21.77 | 21.61 | 21.77 | 9,018 | -0.03(-0.14%) |
Feb 13, 2012 | 22.22 | 22.22 | 21.68 | 21.80 | 6,636 | +0.42(+1.96%) |
Feb 10, 2012 | 21.17 | 21.44 | 21.17 | 21.38 | 3,252 | -0.53(-2.42%) |
Feb 09, 2012 | 21.96 | 22.17 | 21.83 | 21.91 | 5,383 | -0.13(-0.59%) |
Feb 08, 2012 | 22.48 | 22.48 | 22.03 | 22.04 | 12,860 | -0.12(-0.54%) |
Feb 07, 2012 | 22.06 | 22.35 | 21.97 | 22.16 | 10,642 | +0.06(+0.27%) |
Feb 06, 2012 | 22.20 | 22.21 | 21.93 | 22.10 | 14,976 | -0.45(-2.00%) |
Feb 03, 2012 | 22.24 | 22.57 | 21.96 | 22.55 | 20,754 | +0.23(+1.03%) |
Feb 02, 2012 | 22.45 | 22.50 | 22.06 | 22.32 | 10,681 | -0.53(-2.32%) |
Feb 01, 2012 | 22.57 | 23.00 | 22.57 | 22.85 | 7,232 | +0.76(+3.44%) |
Jan 31, 2012 | 22.14 | 22.20 | 21.77 | 22.09 | 21,350 | -0.06(-0.27%) |
Jan 30, 2012 | 22.21 | 22.39 | 21.22 | 22.15 | 33,678 | -0.97(-4.20%) |
Jan 27, 2012 | 22.82 | 23.13 | 22.82 | 23.12 | 92,694 | +0.44(+1.94%) |
Jan 26, 2012 | 22.93 | 23.00 | 22.61 | 22.68 | 23,154 | +0.35(+1.57%) |
Jan 25, 2012 | 21.90 | 22.50 | 21.63 | 22.33 | 28,067 | +0.11(+0.50%) |
Jan 24, 2012 | 21.60 | 22.30 | 21.60 | 22.22 | 23,354 | +0.09(+0.41%) |
Jan 23, 2012 | 22.29 | 22.39 | 22.01 | 22.13 | 22,485 | -0.20(-0.90%) |
Jan 20, 2012 | 22.01 | 22.35 | 22.01 | 22.33 | 51,992 | +0.83(+3.86%) |
Jan 19, 2012 | 21.49 | 21.74 | 21.35 | 21.50 | 23,315 | -0.24(-1.10%) |
Jan 18, 2012 | 21.30 | 21.74 | 21.15 | 21.74 | 33,961 | -0.18(-0.82%) |
Jan 17, 2012 | 21.20 | 21.94 | 21.20 | 21.92 | 23,808 | +1.23(+5.94%) |
Jan 13, 2012 | 20.68 | 20.69 | 20.27 | 20.69 | 12,025 | -0.69(-3.23%) |
Jan 12, 2012 | 21.38 | 21.39 | 21.08 | 21.38 | 34,068 | +0.14(+0.66%) |
Jan 11, 2012 | 21.36 | 21.36 | 20.87 | 21.24 | 10,249 | +0.18(+0.85%) |
Jan 10, 2012 | 21.05 | 21.34 | 20.99 | 21.06 | 281,087 | +0.09(+0.43%) |
Jan 09, 2012 | 20.74 | 21.03 | 20.64 | 20.97 | 20,077 | -0.38(-1.78%) |
Jan 06, 2012 | 21.39 | 21.41 | 21.10 | 21.35 | 25,569 | +0.46(+2.20%) |
Jan 05, 2012 | 20.86 | 21.10 | 20.64 | 20.89 | 12,131 | -0.25(-1.18%) |
Jan 04, 2012 | 21.06 | 21.15 | 20.94 | 21.14 | 10,006 | +0.53(+2.57%) |
Dec 30, 2011 | 20.69 | 20.69 | 20.44 | 20.61 | 22,557 | +0.50(+2.49%) |
Dec 29, 2011 | 19.93 | 20.20 | 19.93 | 20.11 | 40,904 | -0.39(-1.90%) |
Dec 28, 2011 | 20.55 | 20.55 | 20.14 | 20.50 | 39,653 | +0.36(+1.79%) |
Dec 27, 2011 | 20.11 | 20.54 | 20.11 | 20.14 | 11,124 | +0.03(+0.15%) |
Dec 23, 2011 | 20.00 | 20.45 | 20.00 | 20.11 | 10,802 | +0.27(+1.36%) |
Dec 21, 2011 | 19.66 | 19.85 | 19.50 | 19.84 | 138,220 | -0.25(-1.24%) |
Dec 20, 2011 | 19.89 | 20.25 | 19.89 | 20.09 | 16,481 | +0.89(+4.64%) |
Dec 19, 2011 | 19.51 | 19.75 | 19.15 | 19.20 | 74,665 | -0.70(-3.52%) |
Dec 16, 2011 | 20.07 | 20.20 | 19.85 | 19.90 | 19,232 | +0.15(+0.76%) |
Dec 15, 2011 | 20.05 | 20.32 | 19.75 | 19.75 | 105,595 | +0.75(+3.95%) |
Dec 14, 2011 | 19.46 | 19.46 | 18.90 | 19.00 | 18,072 | -1.22(-6.03%) |
Dec 13, 2011 | 19.91 | 20.53 | 19.66 | 20.22 | 10,312 | +0.19(+0.95%) |
Dec 12, 2011 | 20.57 | 20.57 | 19.91 | 20.03 | 49,182 | -1.77(-8.12%) |
Dec 09, 2011 | 21.00 | 21.80 | 21.00 | 21.80 | 126,756 | +0.76(+3.61%) |
Dec 08, 2011 | 21.45 | 21.45 | 20.80 | 21.04 | 25,340 | -0.39(-1.82%) |
Dec 07, 2011 | 21.21 | 21.75 | 21.21 | 21.43 | 18,650 | -0.01(-0.05%) |
Dec 06, 2011 | 21.22 | 21.44 | 20.97 | 21.44 | 16,971 | +0.11(+0.52%) |
Dec 05, 2011 | 21.51 | 21.88 | 21.32 | 21.33 | 16,818 | +0.60(+2.89%) |
Dec 02, 2011 | 21.18 | 21.18 | 20.73 | 20.73 | 15,943 | +0.18(+0.88%) |
Dec 01, 2011 | 20.61 | 20.88 | 20.50 | 20.55 | 32,371 | -0.50(-2.38%) |
Nov 30, 2011 | 20.32 | 21.09 | 20.32 | 21.05 | 35,544 | +1.81(+9.41%) |
Nov 29, 2011 | 19.14 | 19.50 | 19.14 | 19.24 | 36,941 | -0.13(-0.67%) |
Nov 28, 2011 | 19.68 | 19.68 | 19.36 | 19.37 | 34,321 | +0.31(+1.63%) |
Nov 25, 2011 | 18.79 | 19.16 | 18.79 | 19.06 | 22,171 | -0.01(-0.05%) |
Nov 23, 2011 | 19.24 | 19.57 | 19.00 | 19.07 | 11,758 | -0.88(-4.41%) |
Nov 22, 2011 | 20.25 | 20.25 | 19.86 | 19.95 | 11,823 | -0.40(-1.97%) |
Nov 21, 2011 | 20.87 | 20.87 | 20.10 | 20.35 | 31,219 | -0.78(-3.69%) |
Nov 18, 2011 | 21.17 | 21.47 | 21.04 | 21.13 | 10,115 | -0.42(-1.95%) |
Nov 17, 2011 | 21.77 | 22.09 | 21.55 | 21.55 | 8,031 | -1.35(-5.90%) |
Nov 16, 2011 | 23.00 | 23.25 | 22.90 | 22.90 | 17,983 | -0.11(-0.48%) |
Nov 15, 2011 | 22.71 | 23.28 | 22.71 | 23.01 | 12,666 | +0.13(+0.57%) |
Nov 14, 2011 | 23.08 | 23.09 | 22.86 | 22.88 | 10,841 | -0.23(-1.00%) |
Nov 11, 2011 | 23.21 | 23.32 | 23.01 | 23.11 | 10,181 | +0.80(+3.59%) |
Nov 10, 2011 | 22.36 | 22.75 | 22.08 | 22.31 | 7,148 | +0.73(+3.38%) |
Nov 09, 2011 | 22.33 | 22.33 | 21.58 | 21.58 | 17,100 | -1.62(-6.98%) |
Nov 08, 2011 | 23.45 | 23.45 | 22.82 | 23.20 | 36,594 | -0.19(-0.81%) |
Nov 07, 2011 | 22.89 | 23.39 | 22.62 | 23.39 | 28,797 | +0.88(+3.91%) |
Nov 04, 2011 | 22.59 | 22.70 | 22.28 | 22.51 | 6,357 | -0.99(-4.21%) |
Nov 03, 2011 | 23.41 | 23.64 | 23.14 | 23.50 | 16,637 | +0.60(+2.62%) |
Nov 02, 2011 | 22.37 | 23.06 | 22.37 | 22.90 | 20,989 | +1.26(+5.82%) |
Nov 01, 2011 | 21.45 | 21.93 | 21.00 | 21.64 | 35,803 | -1.35(-5.87%) |
Oct 31, 2011 | 23.36 | 23.61 | 22.99 | 22.99 | 12,684 | -0.77(-3.24%) |
Oct 28, 2011 | 23.24 | 24.00 | 23.24 | 23.76 | 28,979 | +0.06(+0.25%) |
Oct 27, 2011 | 23.10 | 23.95 | 23.10 | 23.70 | 36,130 | +1.85(+8.47%) |
Oct 26, 2011 | 22.04 | 22.10 | 21.50 | 21.85 | 13,139 | +0.36(+1.68%) |
Oct 25, 2011 | 21.65 | 22.00 | 21.25 | 21.49 | 17,312 | -0.41(-1.87%) |
Oct 24, 2011 | 21.34 | 22.28 | 21.34 | 21.90 | 38,472 | +0.58(+2.72%) |
Oct 21, 2011 | 20.99 | 21.60 | 20.99 | 21.32 | 11,448 | +0.56(+2.70%) |
Oct 20, 2011 | 21.49 | 21.49 | 20.65 | 20.76 | 10,628 | -0.60(-2.81%) |
Oct 19, 2011 | 22.05 | 22.05 | 21.36 | 21.36 | 9,015 | -0.39(-1.79%) |
Oct 18, 2011 | 21.21 | 21.75 | 20.83 | 21.75 | 14,239 | +0.46(+2.16%) |
Oct 17, 2011 | 21.92 | 21.92 | 21.29 | 21.29 | 14,295 | -0.56(-2.56%) |
Oct 14, 2011 | 21.80 | 22.18 | 21.80 | 21.85 | 11,343 | +0.60(+2.82%) |
Oct 13, 2011 | 21.35 | 22.00 | 20.76 | 21.25 | 14,829 | -0.75(-3.41%) |
Oct 12, 2011 | 21.66 | 22.20 | 21.66 | 22.00 | 13,290 | +0.95(+4.51%) |
Oct 11, 2011 | 21.13 | 21.30 | 21.00 | 21.05 | 10,606 | -0.95(-4.32%) |
Oct 10, 2011 | 22.07 | 22.21 | 21.75 | 22.00 | 16,183 | +1.40(+6.80%) |
Oct 07, 2011 | 21.00 | 21.14 | 20.38 | 20.60 | 16,576 | +0.15(+0.73%) |
Oct 06, 2011 | 20.27 | 20.45 | 19.86 | 20.45 | 7,297 | +0.12(+0.59%) |
Oct 05, 2011 | 19.83 | 20.34 | 19.83 | 20.33 | 14,984 | +0.28(+1.40%) |
Oct 04, 2011 | 19.46 | 20.05 | 19.30 | 20.05 | 22,879 | +0.27(+1.37%) |
Oct 03, 2011 | 20.02 | 20.53 | 19.70 | 19.78 | 19,847 | -0.42(-2.08%) |
Sep 30, 2011 | 19.92 | 20.58 | 19.60 | 20.20 | 21,198 | +0.04(+0.20%) |
Sep 29, 2011 | 21.10 | 21.20 | 20.09 | 20.16 | 13,282 | -0.35(-1.71%) |
Sep 28, 2011 | 21.90 | 21.90 | 20.51 | 20.51 | 13,749 | -0.83(-3.89%) |
Sep 27, 2011 | 21.10 | 21.78 | 21.08 | 21.34 | 17,247 | +0.94(+4.61%) |
Sep 26, 2011 | 20.22 | 20.40 | 19.81 | 20.40 | 26,407 | +0.11(+0.54%) |
Sep 23, 2011 | 20.01 | 20.38 | 19.96 | 20.29 | 55,677 | -0.12(-0.59%) |
Sep 22, 2011 | 20.50 | 20.70 | 20.12 | 20.41 | 26,951 | -0.96(-4.49%) |
Sep 21, 2011 | 21.81 | 22.10 | 21.18 | 21.37 | 15,487 | -0.55(-2.51%) |
Sep 20, 2011 | 21.38 | 22.17 | 21.38 | 21.92 | 55,010 | +0.07(+0.32%) |
Sep 19, 2011 | 21.70 | 21.85 | 21.56 | 21.85 | 50,200 | -0.70(-3.10%) |
Sep 16, 2011 | 22.82 | 23.16 | 22.50 | 22.55 | 12,019 | -0.55(-2.38%) |
Sep 15, 2011 | 23.00 | 23.10 | 22.80 | 23.10 | 16,440 | +0.33(+1.45%) |
Sep 14, 2011 | 22.19 | 22.77 | 21.75 | 22.77 | 16,887 | -0.09(-0.39%) |
Sep 13, 2011 | 22.00 | 22.90 | 22.00 | 22.86 | 21,765 | +0.46(+2.05%) |
Sep 12, 2011 | 22.17 | 23.02 | 22.17 | 22.40 | 18,998 | -0.49(-2.14%) |
Sep 09, 2011 | 23.28 | 23.44 | 22.89 | 22.89 | 14,397 | -0.81(-3.42%) |
Sep 08, 2011 | 23.61 | 23.86 | 23.48 | 23.70 | 22,621 | -1.16(-4.67%) |
Sep 07, 2011 | 24.11 | 24.90 | 24.10 | 24.86 | 17,111 | +1.32(+5.61%) |
Sep 06, 2011 | 23.91 | 24.10 | 23.52 | 23.54 | 61,186 | -1.15(-4.66%) |
Sep 02, 2011 | 25.15 | 25.15 | 24.62 | 24.69 | 28,277 | -1.13(-4.38%) |
Sep 01, 2011 | 25.85 | 26.16 | 25.78 | 25.82 | 9,082 | +0.01(+0.04%) |
Aug 31, 2011 | 25.59 | 25.98 | 25.54 | 25.81 | 11,677 | +0.50(+1.98%) |
Aug 30, 2011 | 25.39 | 25.49 | 24.78 | 25.31 | 23,868 | -0.10(-0.39%) |
Aug 29, 2011 | 25.30 | 25.41 | 25.01 | 25.41 | 10,375 | +1.40(+5.83%) |
Aug 26, 2011 | 23.66 | 24.08 | 23.23 | 24.01 | 16,829 | +0.83(+3.58%) |
Aug 25, 2011 | 23.95 | 24.00 | 22.86 | 23.18 | 10,585 | -0.29(-1.24%) |
Aug 24, 2011 | 23.65 | 23.68 | 22.90 | 23.47 | 42,253 | -0.33(-1.39%) |
Aug 23, 2011 | 23.03 | 23.80 | 22.77 | 23.80 | 12,806 | +0.39(+1.67%) |
Aug 22, 2011 | 23.36 | 23.68 | 23.29 | 23.41 | 19,069 | +0.37(+1.61%) |
Aug 19, 2011 | 23.41 | 23.70 | 23.00 | 23.04 | 49,817 | -0.51(-2.17%) |
Aug 18, 2011 | 23.86 | 25.20 | 22.40 | 23.55 | 54,575 | -1.56(-6.21%) |
Aug 17, 2011 | 25.00 | 25.31 | 24.85 | 25.11 | 37,449 | +0.92(+3.82%) |
Aug 16, 2011 | 24.53 | 24.89 | 24.13 | 24.19 | 134,279 | -0.21(-0.88%) |
Aug 15, 2011 | 23.90 | 24.48 | 23.90 | 24.40 | 10,517 | +0.65(+2.74%) |
Aug 12, 2011 | 23.55 | 23.96 | 23.16 | 23.75 | 12,675 | +0.00(+0.00%) |
Aug 11, 2011 | 22.71 | 24.10 | 22.41 | 23.75 | 18,867 | +0.86(+3.76%) |
Aug 10, 2011 | 22.70 | 23.47 | 21.91 | 22.89 | 214,921 | +0.04(+0.18%) |
Aug 09, 2011 | 21.40 | 22.85 | 21.40 | 22.85 | 175,803 | +1.05(+4.82%) |
Aug 08, 2011 | 22.50 | 22.72 | 21.26 | 21.80 | 49,472 | -1.45(-6.24%) |
Aug 05, 2011 | 23.71 | 23.99 | 22.71 | 23.25 | 38,021 | -0.33(-1.40%) |
Aug 04, 2011 | 24.24 | 24.29 | 23.50 | 23.58 | 24,138 | -1.57(-6.24%) |
Aug 03, 2011 | 25.51 | 25.80 | 24.65 | 25.15 | 29,311 | +0.18(+0.72%) |
Aug 02, 2011 | 25.49 | 25.63 | 24.97 | 24.97 | 30,978 | -0.55(-2.16%) |
Aug 01, 2011 | 25.60 | 25.74 | 25.37 | 25.52 | 29,313 | -0.03(-0.12%) |
Jul 29, 2011 | 25.60 | 25.62 | 25.40 | 25.55 | 47,020 | -0.21(-0.82%) |
Jul 28, 2011 | 26.00 | 26.24 | 25.75 | 25.76 | 16,471 | -0.67(-2.53%) |
Jul 27, 2011 | 27.03 | 27.05 | 26.34 | 26.43 | 36,970 | -0.13(-0.49%) |
Jul 26, 2011 | 26.51 | 26.75 | 26.34 | 26.56 | 27,983 | +0.44(+1.68%) |
Jul 25, 2011 | 25.84 | 26.36 | 25.84 | 26.12 | 24,687 | +0.05(+0.19%) |
Jul 22, 2011 | 25.85 | 26.07 | 25.80 | 26.07 | 41,101 | +0.02(+0.08%) |
Jul 21, 2011 | 26.01 | 26.22 | 25.76 | 26.05 | 52,207 | +0.01(+0.04%) |
Jul 20, 2011 | 25.99 | 26.08 | 25.60 | 26.04 | 35,716 | +0.06(+0.23%) |
Jul 19, 2011 | 25.41 | 26.03 | 25.41 | 25.98 | 133,988 | +0.69(+2.73%) |
Jul 18, 2011 | 25.16 | 25.59 | 25.05 | 25.29 | 39,044 | -0.33(-1.29%) |
Jul 15, 2011 | 25.65 | 25.75 | 25.45 | 25.62 | 42,083 | -0.11(-0.43%) |
Jul 14, 2011 | 25.75 | 26.00 | 25.60 | 25.73 | 13,846 | +0.37(+1.46%) |
Jul 13, 2011 | 24.99 | 25.44 | 24.66 | 25.36 | 41,875 | +0.53(+2.13%) |
Jul 12, 2011 | 24.75 | 24.94 | 24.65 | 24.83 | 32,279 | -0.37(-1.47%) |
Jul 11, 2011 | 25.64 | 25.64 | 25.15 | 25.20 | 34,662 | -1.05(-4.00%) |
Jul 08, 2011 | 26.34 | 26.34 | 26.00 | 26.25 | 29,962 | -0.65(-2.42%) |
Jul 07, 2011 | 26.99 | 26.99 | 26.66 | 26.90 | 41,529 | +0.35(+1.32%) |
Jul 06, 2011 | 26.70 | 26.70 | 26.25 | 26.55 | 27,158 | -0.13(-0.49%) |
Jul 05, 2011 | 26.94 | 26.95 | 26.63 | 26.68 | 84,519 | -0.67(-2.45%) |
Jul 01, 2011 | 26.74 | 27.35 | 26.65 | 27.35 | 16,266 | +0.54(+2.01%) |
Jun 30, 2011 | 27.16 | 27.16 | 26.67 | 26.81 | 20,277 | -0.32(-1.18%) |
Jun 29, 2011 | 26.55 | 27.13 | 26.55 | 27.13 | 20,295 | +0.79(+3.00%) |
Jun 28, 2011 | 26.18 | 26.50 | 26.18 | 26.34 | 24,874 | +0.27(+1.04%) |
Jun 27, 2011 | 25.38 | 26.07 | 25.38 | 26.07 | 6,896 | +0.62(+2.44%) |
Jun 24, 2011 | 25.94 | 25.95 | 25.44 | 25.45 | 7,967 | -0.55(-2.12%) |
Jun 23, 2011 | 25.79 | 26.00 | 25.41 | 26.00 | 11,777 | -0.15(-0.57%) |
Jun 22, 2011 | 26.55 | 26.55 | 26.14 | 26.15 | 13,465 | -0.65(-2.43%) |
Jun 21, 2011 | 26.76 | 26.90 | 26.58 | 26.80 | 62,347 | +0.43(+1.63%) |
Jun 20, 2011 | 26.33 | 26.46 | 26.27 | 26.37 | 34,538 | +0.19(+0.73%) |
Jun 17, 2011 | 26.18 | 26.45 | 26.16 | 26.18 | 30,177 | +0.58(+2.27%) |
Jun 16, 2011 | 26.28 | 26.28 | 25.25 | 25.60 | 54,355 | -0.20(-0.78%) |
Jun 15, 2011 | 26.39 | 26.40 | 25.80 | 25.80 | 37,856 | -0.83(-3.12%) |
Jun 14, 2011 | 26.65 | 26.80 | 26.51 | 26.63 | 126,930 | -0.01(-0.04%) |
Jun 13, 2011 | 26.82 | 26.90 | 26.47 | 26.64 | 224,553 | +0.28(+1.06%) |
Jun 10, 2011 | 26.69 | 26.85 | 26.15 | 26.36 | 133,825 | -0.78(-2.87%) |
Jun 09, 2011 | 27.34 | 27.40 | 27.14 | 27.14 | 203,470 | +0.03(+0.11%) |
Jun 08, 2011 | 27.23 | 27.32 | 27.02 | 27.11 | 42,415 | -0.64(-2.31%) |
Jun 07, 2011 | 27.52 | 27.87 | 27.46 | 27.75 | 10,238 | +1.15(+4.32%) |
Jun 06, 2011 | 26.95 | 27.20 | 26.60 | 26.60 | 10,183 | -0.60(-2.21%) |