Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.00 | 24.00 | 22.87 | 23.33 | 90,266 | -0.71(-2.95%) |
May 30, 2012 | 24.21 | 24.57 | 24.00 | 24.04 | 38,426 | -0.57(-2.32%) |
May 29, 2012 | 24.31 | 25.08 | 24.29 | 24.61 | 36,848 | +0.49(+2.03%) |
May 25, 2012 | 24.07 | 24.17 | 23.69 | 24.12 | 56,583 | +0.12(+0.50%) |
May 24, 2012 | 24.70 | 24.70 | 23.50 | 24.00 | 81,773 | -0.68(-2.76%) |
May 23, 2012 | 24.05 | 24.90 | 23.85 | 24.68 | 63,107 | +0.24(+0.98%) |
May 22, 2012 | 24.68 | 24.73 | 24.18 | 24.44 | 59,822 | -0.20(-0.81%) |
May 21, 2012 | 24.00 | 24.73 | 23.93 | 24.64 | 35,381 | +0.71(+2.97%) |
May 18, 2012 | 24.18 | 24.30 | 23.76 | 23.93 | 72,213 | -0.24(-0.99%) |
May 17, 2012 | 25.54 | 25.54 | 24.15 | 24.17 | 70,293 | -1.30(-5.10%) |
May 16, 2012 | 25.91 | 26.01 | 25.40 | 25.47 | 54,232 | -0.38(-1.47%) |
May 15, 2012 | 25.70 | 26.27 | 25.49 | 25.85 | 57,165 | +0.23(+0.90%) |
May 14, 2012 | 25.75 | 26.00 | 25.34 | 25.62 | 51,723 | -0.50(-1.91%) |
May 11, 2012 | 26.09 | 26.45 | 25.97 | 26.12 | 58,989 | -0.16(-0.61%) |
May 10, 2012 | 26.42 | 26.70 | 26.07 | 26.28 | 60,688 | +0.11(+0.42%) |
May 09, 2012 | 26.57 | 26.79 | 26.08 | 26.17 | 146,853 | -0.76(-2.82%) |
May 08, 2012 | 25.80 | 27.21 | 24.92 | 26.93 | 166,573 | +2.05(+8.24%) |
May 07, 2012 | 24.68 | 25.15 | 24.62 | 24.88 | 78,755 | +0.05(+0.20%) |
May 04, 2012 | 25.95 | 25.95 | 24.75 | 24.83 | 148,707 | -1.19(-4.57%) |
May 03, 2012 | 26.21 | 26.25 | 25.85 | 26.02 | 114,482 | -0.18(-0.69%) |
May 02, 2012 | 25.48 | 26.22 | 25.08 | 26.20 | 117,809 | +0.34(+1.31%) |
May 01, 2012 | 25.13 | 26.15 | 24.90 | 25.86 | 171,088 | +0.83(+3.32%) |
Apr 30, 2012 | 25.14 | 25.17 | 24.75 | 25.03 | 72,124 | -0.23(-0.91%) |
Apr 27, 2012 | 24.84 | 25.33 | 24.51 | 25.26 | 44,303 | +0.60(+2.43%) |
Apr 26, 2012 | 24.70 | 24.81 | 24.40 | 24.66 | 49,685 | -0.20(-0.80%) |
Apr 25, 2012 | 25.04 | 25.20 | 24.63 | 24.86 | 57,698 | +0.32(+1.30%) |
Apr 24, 2012 | 24.22 | 24.66 | 24.10 | 24.54 | 41,785 | +0.38(+1.57%) |
Apr 23, 2012 | 24.24 | 24.67 | 23.84 | 24.16 | 59,161 | -0.65(-2.62%) |
Apr 20, 2012 | 25.05 | 25.05 | 24.57 | 24.81 | 77,988 | +0.36(+1.47%) |
Apr 19, 2012 | 24.34 | 24.59 | 23.75 | 24.45 | 123,714 | +0.21(+0.87%) |
Apr 18, 2012 | 24.07 | 24.30 | 23.42 | 24.24 | 153,144 | +0.04(+0.17%) |
Apr 17, 2012 | 24.03 | 24.85 | 24.03 | 24.20 | 76,331 | +0.45(+1.89%) |
Apr 16, 2012 | 23.84 | 24.10 | 23.43 | 23.75 | 72,480 | -0.02(-0.08%) |
Apr 13, 2012 | 24.22 | 24.22 | 23.67 | 23.77 | 57,212 | -0.56(-2.30%) |
Apr 12, 2012 | 24.24 | 24.71 | 24.16 | 24.33 | 76,141 | +0.16(+0.66%) |
Apr 11, 2012 | 24.04 | 24.37 | 23.80 | 24.17 | 77,778 | +0.49(+2.07%) |
Apr 10, 2012 | 24.54 | 24.55 | 23.40 | 23.68 | 112,086 | -0.87(-3.54%) |
Apr 09, 2012 | 24.71 | 24.77 | 24.26 | 24.55 | 73,859 | -0.50(-2.00%) |
Apr 05, 2012 | 25.03 | 25.36 | 24.77 | 25.05 | 67,726 | -0.07(-0.28%) |
Apr 04, 2012 | 25.29 | 25.61 | 24.74 | 25.12 | 96,897 | -0.50(-1.95%) |
Apr 03, 2012 | 26.72 | 26.74 | 25.57 | 25.62 | 78,226 | -1.10(-4.12%) |
Apr 02, 2012 | 26.04 | 26.97 | 25.85 | 26.72 | 79,291 | +0.56(+2.14%) |
Mar 30, 2012 | 26.56 | 26.60 | 25.80 | 26.16 | 109,745 | -0.06(-0.23%) |
Mar 29, 2012 | 26.04 | 26.39 | 25.59 | 26.22 | 74,567 | -0.16(-0.61%) |
Mar 28, 2012 | 27.34 | 28.53 | 25.75 | 26.38 | 109,143 | -1.01(-3.69%) |
Mar 27, 2012 | 27.91 | 28.25 | 27.37 | 27.39 | 50,980 | -0.48(-1.72%) |
Mar 26, 2012 | 27.54 | 28.47 | 27.54 | 27.87 | 63,302 | +0.71(+2.61%) |
Mar 23, 2012 | 26.82 | 27.24 | 26.49 | 27.16 | 104,713 | +0.30(+1.12%) |
Mar 22, 2012 | 27.60 | 27.84 | 26.77 | 26.86 | 70,447 | -0.99(-3.55%) |
Mar 21, 2012 | 28.19 | 28.39 | 27.75 | 27.85 | 48,942 | -0.21(-0.75%) |
Mar 20, 2012 | 28.59 | 28.59 | 27.66 | 28.06 | 56,625 | -0.81(-2.81%) |
Mar 19, 2012 | 28.80 | 29.49 | 28.48 | 28.87 | 74,826 | +0.05(+0.17%) |
Mar 16, 2012 | 29.14 | 29.14 | 28.56 | 28.82 | 98,661 | -0.23(-0.79%) |
Mar 15, 2012 | 28.43 | 29.21 | 28.25 | 29.05 | 65,889 | +0.70(+2.47%) |
Mar 14, 2012 | 28.58 | 29.10 | 28.12 | 28.35 | 56,633 | -0.34(-1.19%) |
Mar 13, 2012 | 29.64 | 29.77 | 27.83 | 28.69 | 142,145 | -1.16(-3.89%) |
Mar 12, 2012 | 29.68 | 30.05 | 29.33 | 29.85 | 68,546 | +0.22(+0.74%) |
Mar 09, 2012 | 29.50 | 30.46 | 29.44 | 29.63 | 108,594 | +0.14(+0.47%) |
Mar 08, 2012 | 29.50 | 29.79 | 29.21 | 29.49 | 91,286 | +0.22(+0.75%) |
Mar 07, 2012 | 29.24 | 29.50 | 29.05 | 29.27 | 42,531 | +0.24(+0.83%) |
Mar 06, 2012 | 29.46 | 29.67 | 28.77 | 29.03 | 125,008 | -0.95(-3.17%) |
Mar 05, 2012 | 29.70 | 30.68 | 29.28 | 29.98 | 138,861 | +0.10(+0.33%) |
Mar 02, 2012 | 31.44 | 31.51 | 29.63 | 29.88 | 131,177 | -1.63(-5.17%) |
Mar 01, 2012 | 33.19 | 33.19 | 31.49 | 31.51 | 184,216 | -1.35(-4.11%) |
Feb 29, 2012 | 32.93 | 33.52 | 32.25 | 32.86 | 103,046 | +0.18(+0.55%) |
Feb 28, 2012 | 33.37 | 33.48 | 32.53 | 32.68 | 99,874 | -0.68(-2.04%) |
Feb 27, 2012 | 32.19 | 33.65 | 31.88 | 33.36 | 80,747 | +0.72(+2.21%) |
Feb 24, 2012 | 32.51 | 32.74 | 32.29 | 32.64 | 53,289 | +0.11(+0.34%) |
Feb 23, 2012 | 32.04 | 32.77 | 31.68 | 32.53 | 56,154 | +0.64(+2.01%) |
Feb 22, 2012 | 32.16 | 32.77 | 31.87 | 31.89 | 47,337 | -0.50(-1.54%) |
Feb 21, 2012 | 32.44 | 32.90 | 32.01 | 32.39 | 74,072 | +0.14(+0.43%) |
Feb 17, 2012 | 32.31 | 32.85 | 31.74 | 32.25 | 109,966 | +0.07(+0.22%) |
Feb 16, 2012 | 28.54 | 32.92 | 28.49 | 32.18 | 238,106 | +3.51(+12.24%) |
Feb 15, 2012 | 29.57 | 30.20 | 28.50 | 28.67 | 57,301 | -0.75(-2.55%) |
Feb 14, 2012 | 29.93 | 29.97 | 29.23 | 29.42 | 38,825 | -0.82(-2.71%) |
Feb 13, 2012 | 29.85 | 30.27 | 29.45 | 30.24 | 47,661 | +0.70(+2.37%) |
Feb 10, 2012 | 29.99 | 30.10 | 29.45 | 29.54 | 58,784 | -0.81(-2.67%) |
Feb 09, 2012 | 30.62 | 30.62 | 30.13 | 30.35 | 42,004 | -0.27(-0.88%) |
Feb 08, 2012 | 30.54 | 31.10 | 30.01 | 30.62 | 87,085 | +0.09(+0.29%) |
Feb 07, 2012 | 30.58 | 30.61 | 30.02 | 30.53 | 67,348 | +0.03(+0.10%) |
Feb 06, 2012 | 30.33 | 30.81 | 30.00 | 30.50 | 63,829 | +0.07(+0.23%) |
Feb 03, 2012 | 30.59 | 30.84 | 30.07 | 30.43 | 142,110 | +0.57(+1.91%) |
Feb 02, 2012 | 29.59 | 30.14 | 29.16 | 29.86 | 95,898 | +0.47(+1.60%) |
Feb 01, 2012 | 28.40 | 29.67 | 28.25 | 29.39 | 138,966 | +1.30(+4.63%) |
Jan 31, 2012 | 28.50 | 28.59 | 27.99 | 28.09 | 124,689 | -0.21(-0.74%) |
Jan 30, 2012 | 27.32 | 28.55 | 27.32 | 28.30 | 135,202 | +0.64(+2.31%) |
Jan 27, 2012 | 27.30 | 27.90 | 27.01 | 27.66 | 50,898 | +0.31(+1.13%) |
Jan 26, 2012 | 27.84 | 28.00 | 27.23 | 27.35 | 61,007 | -0.26(-0.94%) |
Jan 25, 2012 | 27.20 | 27.94 | 27.15 | 27.61 | 76,939 | +0.43(+1.58%) |
Jan 24, 2012 | 26.89 | 27.75 | 26.60 | 27.18 | 63,561 | +0.08(+0.30%) |
Jan 23, 2012 | 27.17 | 27.50 | 26.80 | 27.10 | 42,804 | -0.16(-0.59%) |
Jan 20, 2012 | 27.31 | 27.54 | 26.70 | 27.26 | 54,620 | -0.14(-0.51%) |
Jan 19, 2012 | 27.27 | 27.82 | 26.27 | 27.40 | 63,512 | +0.39(+1.44%) |
Jan 18, 2012 | 26.30 | 27.05 | 25.96 | 27.01 | 61,612 | +0.74(+2.82%) |
Jan 17, 2012 | 26.07 | 26.65 | 25.91 | 26.27 | 99,515 | +0.37(+1.43%) |
Jan 13, 2012 | 25.33 | 26.00 | 25.33 | 25.90 | 77,514 | +0.15(+0.58%) |
Jan 12, 2012 | 24.79 | 25.83 | 24.77 | 25.75 | 70,135 | +0.95(+3.83%) |
Jan 11, 2012 | 24.36 | 24.86 | 24.26 | 24.80 | 65,134 | +0.36(+1.47%) |
Jan 10, 2012 | 24.08 | 24.64 | 23.90 | 24.44 | 98,977 | +0.73(+3.08%) |
Jan 09, 2012 | 23.98 | 24.19 | 23.51 | 23.71 | 145,216 | -0.20(-0.84%) |
Jan 06, 2012 | 24.29 | 24.29 | 23.82 | 23.91 | 69,870 | -0.47(-1.93%) |
Jan 05, 2012 | 24.10 | 24.64 | 23.62 | 24.38 | 49,427 | +0.08(+0.33%) |
Jan 04, 2012 | 24.12 | 24.49 | 24.09 | 24.30 | 64,134 | +0.87(+3.71%) |
Dec 30, 2011 | 23.48 | 23.80 | 23.28 | 23.43 | 78,013 | +0.08(+0.34%) |
Dec 29, 2011 | 22.88 | 23.49 | 22.87 | 23.35 | 49,609 | +0.50(+2.19%) |
Dec 28, 2011 | 23.88 | 24.12 | 22.77 | 22.85 | 40,967 | -1.16(-4.83%) |
Dec 27, 2011 | 23.65 | 24.12 | 23.50 | 24.01 | 44,889 | +0.24(+1.01%) |
Dec 23, 2011 | 24.08 | 24.23 | 23.73 | 23.77 | 31,585 | -0.23(-0.96%) |
Dec 21, 2011 | 24.01 | 24.15 | 23.08 | 24.00 | 51,771 | -0.16(-0.66%) |
Dec 20, 2011 | 23.80 | 24.24 | 23.03 | 24.16 | 95,267 | +1.10(+4.77%) |
Dec 19, 2011 | 23.11 | 23.63 | 22.84 | 23.06 | 105,969 | +0.22(+0.96%) |
Dec 16, 2011 | 22.37 | 23.35 | 22.28 | 22.84 | 116,928 | +0.68(+3.07%) |
Dec 15, 2011 | 21.73 | 22.18 | 21.25 | 22.16 | 83,826 | +0.87(+4.09%) |
Dec 14, 2011 | 22.18 | 22.18 | 21.27 | 21.29 | 110,821 | -1.18(-5.25%) |
Dec 13, 2011 | 23.30 | 23.95 | 22.26 | 22.47 | 57,341 | -0.55(-2.39%) |
Dec 12, 2011 | 23.23 | 23.28 | 22.45 | 23.02 | 56,319 | -0.68(-2.87%) |
Dec 09, 2011 | 23.07 | 23.87 | 22.93 | 23.70 | 61,542 | +0.61(+2.64%) |
Dec 08, 2011 | 24.31 | 24.44 | 22.89 | 23.09 | 52,173 | -1.52(-6.18%) |
Dec 07, 2011 | 24.38 | 24.93 | 23.44 | 24.61 | 66,817 | -0.01(-0.04%) |
Dec 06, 2011 | 24.36 | 24.86 | 24.00 | 24.62 | 60,468 | +0.32(+1.32%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.78 | 24.30 | 82,215 | +0.52(+2.19%) |
Dec 02, 2011 | 24.24 | 24.58 | 23.68 | 23.78 | 60,153 | +0.09(+0.38%) |
Dec 01, 2011 | 25.21 | 25.40 | 23.61 | 23.69 | 115,328 | -1.47(-5.84%) |
Nov 30, 2011 | 23.69 | 25.22 | 22.92 | 25.16 | 186,112 | +2.75(+12.27%) |
Nov 29, 2011 | 22.92 | 23.00 | 22.15 | 22.41 | 69,080 | -0.43(-1.88%) |
Nov 28, 2011 | 22.48 | 23.48 | 22.25 | 22.84 | 112,800 | +1.51(+7.08%) |
Nov 25, 2011 | 21.86 | 22.42 | 21.32 | 21.33 | 29,536 | -0.68(-3.09%) |
Nov 23, 2011 | 22.61 | 22.77 | 21.95 | 22.01 | 85,175 | -0.87(-3.80%) |
Nov 22, 2011 | 23.10 | 23.38 | 22.50 | 22.88 | 55,598 | -0.19(-0.82%) |
Nov 21, 2011 | 23.46 | 24.11 | 23.00 | 23.07 | 51,167 | -1.07(-4.43%) |
Nov 18, 2011 | 24.01 | 24.31 | 23.74 | 24.14 | 80,025 | +0.18(+0.75%) |
Nov 17, 2011 | 24.77 | 25.01 | 23.74 | 23.96 | 67,968 | -0.80(-3.23%) |
Nov 16, 2011 | 24.85 | 25.64 | 24.70 | 24.76 | 72,687 | -0.51(-2.02%) |
Nov 15, 2011 | 25.31 | 25.92 | 25.10 | 25.27 | 111,361 | -0.23(-0.90%) |
Nov 14, 2011 | 25.60 | 25.76 | 25.22 | 25.50 | 67,774 | -0.25(-0.97%) |
Nov 11, 2011 | 25.63 | 26.38 | 25.42 | 25.75 | 81,935 | +0.52(+2.06%) |
Nov 10, 2011 | 25.62 | 25.81 | 24.90 | 25.23 | 92,274 | +0.13(+0.52%) |
Nov 09, 2011 | 25.04 | 25.73 | 24.43 | 25.10 | 133,848 | -0.93(-3.57%) |
Nov 08, 2011 | 26.20 | 26.59 | 23.12 | 26.03 | 435,676 | -2.50(-8.76%) |
Nov 07, 2011 | 28.79 | 29.32 | 27.57 | 28.53 | 66,105 | -0.52(-1.79%) |
Nov 04, 2011 | 29.22 | 29.71 | 28.54 | 29.05 | 70,056 | -0.78(-2.61%) |
Nov 03, 2011 | 28.86 | 30.00 | 28.31 | 29.83 | 108,026 | +1.71(+6.08%) |
Nov 02, 2011 | 27.55 | 28.34 | 27.13 | 28.12 | 99,786 | +1.26(+4.69%) |
Nov 01, 2011 | 27.26 | 28.28 | 26.69 | 26.86 | 112,044 | -1.90(-6.61%) |
Oct 31, 2011 | 29.32 | 29.95 | 28.71 | 28.76 | 61,842 | -1.17(-3.91%) |
Oct 28, 2011 | 30.29 | 30.99 | 29.92 | 29.93 | 92,921 | -0.67(-2.19%) |
Oct 27, 2011 | 29.49 | 31.00 | 29.13 | 30.60 | 170,541 | +2.14(+7.52%) |
Oct 26, 2011 | 27.58 | 28.71 | 26.76 | 28.46 | 86,686 | +1.40(+5.17%) |
Oct 25, 2011 | 27.82 | 28.16 | 26.92 | 27.06 | 73,052 | -1.21(-4.28%) |
Oct 24, 2011 | 27.32 | 28.59 | 27.32 | 28.27 | 113,561 | +1.19(+4.39%) |
Oct 21, 2011 | 25.98 | 27.17 | 25.86 | 27.08 | 117,676 | +1.65(+6.49%) |
Oct 20, 2011 | 25.90 | 26.33 | 24.70 | 25.43 | 106,753 | -0.48(-1.85%) |
Oct 19, 2011 | 26.63 | 27.09 | 25.69 | 25.91 | 82,979 | -0.86(-3.21%) |
Oct 18, 2011 | 25.12 | 27.00 | 24.72 | 26.77 | 142,854 | +1.83(+7.34%) |
Oct 17, 2011 | 25.42 | 25.50 | 24.71 | 24.94 | 140,899 | -0.79(-3.07%) |
Oct 14, 2011 | 25.00 | 25.88 | 24.77 | 25.73 | 61,151 | +0.92(+3.71%) |
Oct 13, 2011 | 24.45 | 24.84 | 24.05 | 24.81 | 45,180 | +0.08(+0.32%) |
Oct 12, 2011 | 24.37 | 25.10 | 24.01 | 24.73 | 70,019 | +0.61(+2.53%) |
Oct 11, 2011 | 23.67 | 24.35 | 23.52 | 24.12 | 68,368 | +0.22(+0.92%) |
Oct 10, 2011 | 22.87 | 23.95 | 22.55 | 23.90 | 115,366 | +1.76(+7.95%) |
Oct 07, 2011 | 22.72 | 23.02 | 22.05 | 22.14 | 155,011 | -0.41(-1.82%) |
Oct 06, 2011 | 21.92 | 22.60 | 21.50 | 22.55 | 92,798 | +0.87(+4.01%) |
Oct 05, 2011 | 21.45 | 22.12 | 21.21 | 21.68 | 88,923 | +0.23(+1.07%) |
Oct 04, 2011 | 19.15 | 21.46 | 18.74 | 21.45 | 119,143 | +2.02(+10.40%) |
Oct 03, 2011 | 20.07 | 21.22 | 19.42 | 19.43 | 93,995 | -0.95(-4.66%) |
Sep 30, 2011 | 22.64 | 22.85 | 19.89 | 20.38 | 249,089 | -2.75(-11.89%) |
Sep 29, 2011 | 23.22 | 23.26 | 22.18 | 23.13 | 103,632 | +0.76(+3.40%) |
Sep 28, 2011 | 24.16 | 24.38 | 22.33 | 22.37 | 75,538 | -1.97(-8.09%) |
Sep 27, 2011 | 24.13 | 25.38 | 23.75 | 24.34 | 105,239 | +0.99(+4.24%) |
Sep 26, 2011 | 22.86 | 23.43 | 21.95 | 23.35 | 61,829 | +0.75(+3.32%) |
Sep 23, 2011 | 22.01 | 23.61 | 22.01 | 22.60 | 124,643 | +0.65(+2.96%) |
Sep 22, 2011 | 21.41 | 22.73 | 21.20 | 21.95 | 176,752 | -0.52(-2.31%) |
Sep 21, 2011 | 24.16 | 24.24 | 22.41 | 22.47 | 115,257 | -1.68(-6.96%) |
Sep 20, 2011 | 24.78 | 25.22 | 24.15 | 24.15 | 95,393 | -0.59(-2.38%) |
Sep 19, 2011 | 24.31 | 25.16 | 23.89 | 24.74 | 70,107 | -0.34(-1.36%) |
Sep 16, 2011 | 25.57 | 25.57 | 24.76 | 25.08 | 93,435 | -0.25(-0.99%) |
Sep 15, 2011 | 25.94 | 26.20 | 25.07 | 25.33 | 59,758 | -0.34(-1.32%) |
Sep 14, 2011 | 25.25 | 26.19 | 24.25 | 25.67 | 70,749 | +0.86(+3.47%) |
Sep 13, 2011 | 24.30 | 24.89 | 23.95 | 24.81 | 71,025 | +0.70(+2.90%) |
Sep 12, 2011 | 23.85 | 24.68 | 23.18 | 24.11 | 92,367 | -0.41(-1.67%) |
Sep 09, 2011 | 25.47 | 25.64 | 24.16 | 24.52 | 69,588 | -1.38(-5.33%) |
Sep 08, 2011 | 26.44 | 27.15 | 25.81 | 25.90 | 65,716 | -0.82(-3.07%) |
Sep 07, 2011 | 26.46 | 26.79 | 25.91 | 26.72 | 86,630 | +0.98(+3.81%) |
Sep 06, 2011 | 24.80 | 25.95 | 24.69 | 25.74 | 94,311 | -0.34(-1.30%) |
Sep 02, 2011 | 27.03 | 28.00 | 25.82 | 26.08 | 175,413 | -2.05(-7.29%) |
Sep 01, 2011 | 29.52 | 29.98 | 27.75 | 28.13 | 92,929 | -1.31(-4.45%) |
Aug 31, 2011 | 30.06 | 30.61 | 28.80 | 29.44 | 136,436 | -0.30(-1.01%) |
Aug 30, 2011 | 28.38 | 30.13 | 28.19 | 29.74 | 167,868 | +1.12(+3.91%) |
Aug 29, 2011 | 27.46 | 28.66 | 27.46 | 28.62 | 97,240 | +1.76(+6.55%) |
Aug 26, 2011 | 24.80 | 27.52 | 24.41 | 26.86 | 123,923 | +1.61(+6.38%) |
Aug 25, 2011 | 26.45 | 26.45 | 25.01 | 25.25 | 121,806 | -0.69(-2.66%) |
Aug 24, 2011 | 24.78 | 26.06 | 23.78 | 25.94 | 127,978 | +1.19(+4.81%) |
Aug 23, 2011 | 22.84 | 24.84 | 22.58 | 24.75 | 91,685 | +1.98(+8.70%) |
Aug 22, 2011 | 23.08 | 23.24 | 22.31 | 22.77 | 70,348 | +0.66(+2.99%) |
Aug 19, 2011 | 21.77 | 23.23 | 21.51 | 22.11 | 89,719 | -0.26(-1.16%) |
Aug 18, 2011 | 23.50 | 23.70 | 22.15 | 22.37 | 122,136 | -2.19(-8.92%) |
Aug 17, 2011 | 24.92 | 25.11 | 24.02 | 24.56 | 63,208 | -0.14(-0.57%) |
Aug 16, 2011 | 25.17 | 25.40 | 24.55 | 24.70 | 75,932 | -0.92(-3.59%) |
Aug 15, 2011 | 25.84 | 26.02 | 25.13 | 25.62 | 49,690 | +0.30(+1.18%) |
Aug 12, 2011 | 25.90 | 26.27 | 24.85 | 25.32 | 94,041 | -0.20(-0.78%) |
Aug 11, 2011 | 23.95 | 26.06 | 23.84 | 25.52 | 155,340 | +1.81(+7.63%) |
Aug 10, 2011 | 23.99 | 25.61 | 23.46 | 23.71 | 145,974 | -1.01(-4.09%) |
Aug 09, 2011 | 24.47 | 24.97 | 21.67 | 24.72 | 205,648 | +2.62(+11.86%) |
Aug 08, 2011 | 23.11 | 24.76 | 20.31 | 22.10 | 132,291 | -3.15(-12.48%) |
Aug 05, 2011 | 26.38 | 26.96 | 24.27 | 25.25 | 130,511 | -0.78(-3.00%) |
Aug 04, 2011 | 27.15 | 27.71 | 26.02 | 26.03 | 139,634 | -1.70(-6.13%) |
Aug 03, 2011 | 27.37 | 27.93 | 26.42 | 27.73 | 70,437 | +0.33(+1.20%) |
Aug 02, 2011 | 28.64 | 29.19 | 27.39 | 27.40 | 64,879 | -1.31(-4.56%) |
Aug 01, 2011 | 29.22 | 29.93 | 28.19 | 28.71 | 101,655 | +0.20(+0.70%) |
Jul 29, 2011 | 28.67 | 29.60 | 28.33 | 28.51 | 95,083 | -0.91(-3.09%) |
Jul 28, 2011 | 29.27 | 30.04 | 29.21 | 29.42 | 60,126 | +0.11(+0.38%) |
Jul 27, 2011 | 30.57 | 31.10 | 29.12 | 29.31 | 86,154 | -1.53(-4.96%) |
Jul 26, 2011 | 32.10 | 32.10 | 30.57 | 30.84 | 55,055 | -1.26(-3.93%) |
Jul 25, 2011 | 31.68 | 32.67 | 31.38 | 32.10 | 56,178 | -0.34(-1.05%) |
Jul 22, 2011 | 32.74 | 33.39 | 32.37 | 32.44 | 50,415 | -0.38(-1.16%) |
Jul 21, 2011 | 33.22 | 33.45 | 32.35 | 32.82 | 47,056 | -0.09(-0.27%) |
Jul 20, 2011 | 33.67 | 33.67 | 32.84 | 32.91 | 42,897 | -0.66(-1.97%) |
Jul 19, 2011 | 31.92 | 33.58 | 31.92 | 33.57 | 74,238 | +2.03(+6.44%) |
Jul 18, 2011 | 32.51 | 32.59 | 30.90 | 31.54 | 50,343 | -17.28(-35.40%) |
Jul 15, 2011 | 47.50 | 49.64 | 47.29 | 48.82 | 90,000 | +1.53(+3.24%) |
Jul 14, 2011 | 48.58 | 49.11 | 47.11 | 47.29 | 30,508 | -1.19(-2.45%) |
Jul 13, 2011 | 48.32 | 49.70 | 47.98 | 48.48 | 25,606 | +0.55(+1.15%) |
Jul 12, 2011 | 47.89 | 48.57 | 47.50 | 47.93 | 27,666 | -0.06(-0.13%) |
Jul 11, 2011 | 48.73 | 49.20 | 47.51 | 47.99 | 27,097 | -1.79(-3.60%) |
Jul 08, 2011 | 48.66 | 50.17 | 48.66 | 49.78 | 27,095 | +0.01(+0.02%) |
Jul 07, 2011 | 48.75 | 50.21 | 48.75 | 49.77 | 52,442 | +1.31(+2.70%) |
Jul 06, 2011 | 47.57 | 48.66 | 47.43 | 48.46 | 18,533 | +0.64(+1.34%) |
Jul 05, 2011 | 47.22 | 48.30 | 47.22 | 47.82 | 25,421 | +0.47(+0.99%) |
Jul 01, 2011 | 47.86 | 48.82 | 47.20 | 47.35 | 64,132 | -0.45(-0.94%) |
Jun 30, 2011 | 47.45 | 48.00 | 47.20 | 47.80 | 44,938 | +0.50(+1.06%) |
Jun 29, 2011 | 47.50 | 47.50 | 46.20 | 47.30 | 30,111 | +0.05(+0.11%) |
Jun 28, 2011 | 46.07 | 47.25 | 45.63 | 47.25 | 56,233 | +1.19(+2.58%) |
Jun 27, 2011 | 44.47 | 46.31 | 44.46 | 46.06 | 58,197 | +1.76(+3.97%) |
Jun 24, 2011 | 44.97 | 45.12 | 43.70 | 44.30 | 118,371 | -0.43(-0.96%) |
Jun 23, 2011 | 43.50 | 44.81 | 43.09 | 44.73 | 37,755 | +0.31(+0.70%) |
Jun 22, 2011 | 44.24 | 45.27 | 44.24 | 44.42 | 34,268 | -0.17(-0.38%) |
Jun 21, 2011 | 43.52 | 44.69 | 42.81 | 44.59 | 46,307 | +1.48(+3.43%) |
Jun 20, 2011 | 42.72 | 43.51 | 41.67 | 43.11 | 51,322 | +1.16(+2.77%) |
Jun 17, 2011 | 43.56 | 43.85 | 41.71 | 41.95 | 89,087 | -1.11(-2.58%) |
Jun 16, 2011 | 42.35 | 43.48 | 42.00 | 43.06 | 32,465 | +0.90(+2.13%) |
Jun 15, 2011 | 42.78 | 43.41 | 42.14 | 42.16 | 41,972 | -1.38(-3.17%) |
Jun 14, 2011 | 43.08 | 44.28 | 42.86 | 43.54 | 44,877 | +1.26(+2.98%) |
Jun 13, 2011 | 42.00 | 42.97 | 41.75 | 42.28 | 48,130 | +0.50(+1.20%) |
Jun 10, 2011 | 42.78 | 43.24 | 41.25 | 41.78 | 41,194 | -1.32(-3.06%) |
Jun 09, 2011 | 43.18 | 43.61 | 42.79 | 43.10 | 51,853 | +0.27(+0.63%) |
Jun 08, 2011 | 43.16 | 43.44 | 42.81 | 42.83 | 53,593 | -0.67(-1.54%) |
Jun 07, 2011 | 44.00 | 44.10 | 43.45 | 43.50 | 31,511 | -0.01(-0.02%) |
Jun 06, 2011 | 43.86 | 44.36 | 43.12 | 43.51 | 36,186 | -0.60(-1.36%) |