Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.66 | 24.87 | 24.49 | 24.79 | 369,265 | +0.58(+2.41%) |
Jun 28, 2012 | 23.88 | 24.26 | 23.70 | 24.21 | 313,059 | +0.21(+0.90%) |
Jun 27, 2012 | 23.84 | 24.30 | 23.82 | 24.00 | 158,405 | +0.15(+0.61%) |
Jun 26, 2012 | 23.58 | 23.99 | 23.42 | 23.85 | 244,476 | +0.35(+1.50%) |
Jun 25, 2012 | 23.51 | 23.69 | 23.30 | 23.50 | 270,671 | -0.44(-1.83%) |
Jun 22, 2012 | 23.48 | 23.97 | 23.37 | 23.94 | 363,495 | +0.62(+2.67%) |
Jun 21, 2012 | 24.18 | 24.26 | 23.27 | 23.31 | 270,474 | -0.91(-3.74%) |
Jun 20, 2012 | 24.41 | 24.48 | 23.91 | 24.22 | 159,308 | -0.11(-0.46%) |
Jun 19, 2012 | 24.10 | 24.53 | 23.86 | 24.33 | 188,338 | +0.40(+1.65%) |
Jun 18, 2012 | 23.75 | 24.14 | 23.75 | 23.94 | 258,908 | -0.07(-0.29%) |
Jun 15, 2012 | 23.60 | 24.30 | 23.48 | 24.00 | 478,932 | +0.35(+1.49%) |
Jun 14, 2012 | 23.46 | 23.73 | 23.24 | 23.65 | 276,940 | +0.21(+0.88%) |
Jun 13, 2012 | 23.34 | 23.71 | 23.11 | 23.45 | 403,876 | +0.02(+0.07%) |
Jun 12, 2012 | 22.96 | 23.47 | 22.65 | 23.43 | 379,911 | +0.56(+2.44%) |
Jun 11, 2012 | 24.00 | 24.00 | 22.85 | 22.87 | 354,236 | -0.79(-3.34%) |
Jun 08, 2012 | 23.01 | 23.76 | 22.90 | 23.66 | 271,194 | +0.52(+2.23%) |
Jun 07, 2012 | 23.54 | 23.79 | 22.96 | 23.14 | 337,585 | -0.04(-0.19%) |
Jun 06, 2012 | 22.72 | 23.24 | 22.45 | 23.19 | 273,964 | +0.58(+2.55%) |
Jun 05, 2012 | 22.11 | 22.65 | 22.02 | 22.61 | 487,306 | +0.45(+2.02%) |
Jun 04, 2012 | 22.14 | 22.56 | 22.00 | 22.17 | 340,356 | -0.08(-0.35%) |
Jun 01, 2012 | 21.92 | 22.43 | 21.85 | 22.24 | 625,108 | -0.22(-0.99%) |
May 31, 2012 | 22.44 | 22.65 | 22.14 | 22.47 | 489,862 | -0.02(-0.08%) |
May 30, 2012 | 22.33 | 22.66 | 22.02 | 22.48 | 487,964 | -0.09(-0.42%) |
May 29, 2012 | 22.21 | 22.69 | 22.21 | 22.58 | 360,209 | +0.53(+2.40%) |
May 25, 2012 | 21.59 | 22.14 | 21.59 | 22.05 | 385,337 | +0.39(+1.81%) |
May 24, 2012 | 20.86 | 21.67 | 20.80 | 21.66 | 544,936 | +0.78(+3.72%) |
May 23, 2012 | 20.89 | 21.31 | 20.44 | 20.88 | 313,175 | -0.28(-1.33%) |
May 22, 2012 | 21.53 | 21.60 | 20.95 | 21.16 | 243,364 | -0.38(-1.78%) |
May 21, 2012 | 21.06 | 21.60 | 20.86 | 21.54 | 228,864 | +0.56(+2.65%) |
May 18, 2012 | 21.12 | 21.36 | 20.93 | 20.99 | 246,466 | -0.17(-0.81%) |
May 17, 2012 | 21.48 | 21.66 | 21.09 | 21.16 | 246,073 | -0.24(-1.12%) |
May 16, 2012 | 21.94 | 22.11 | 21.38 | 21.40 | 181,167 | -0.49(-2.24%) |
May 15, 2012 | 21.99 | 22.36 | 21.82 | 21.89 | 204,763 | -0.13(-0.60%) |
May 14, 2012 | 21.87 | 22.22 | 21.83 | 22.02 | 283,029 | -0.07(-0.31%) |
May 11, 2012 | 21.87 | 22.34 | 21.87 | 22.09 | 233,051 | +0.03(+0.16%) |
May 10, 2012 | 22.02 | 22.18 | 21.67 | 22.06 | 186,058 | +0.20(+0.90%) |
May 09, 2012 | 21.55 | 22.06 | 21.47 | 21.86 | 277,034 | -0.05(-0.23%) |
May 08, 2012 | 22.20 | 22.31 | 21.51 | 21.91 | 509,639 | -0.52(-2.32%) |
May 07, 2012 | 22.41 | 22.68 | 22.23 | 22.43 | 194,253 | +0.00(+0.00%) |
May 04, 2012 | 22.66 | 22.66 | 22.31 | 22.43 | 388,030 | -0.42(-1.83%) |
May 03, 2012 | 23.36 | 23.37 | 22.77 | 22.85 | 347,852 | -0.60(-2.55%) |
May 02, 2012 | 23.07 | 23.47 | 22.87 | 23.45 | 315,306 | +0.05(+0.22%) |
May 01, 2012 | 23.54 | 24.21 | 23.28 | 23.40 | 408,986 | -0.22(-0.94%) |
Apr 30, 2012 | 23.85 | 23.96 | 23.53 | 23.62 | 221,819 | -0.23(-0.97%) |
Apr 27, 2012 | 23.75 | 23.93 | 23.49 | 23.85 | 267,941 | +0.08(+0.32%) |
Apr 26, 2012 | 23.83 | 23.97 | 23.29 | 23.77 | 352,239 | -0.27(-1.14%) |
Apr 25, 2012 | 23.49 | 24.17 | 23.37 | 24.05 | 434,780 | +0.81(+3.49%) |
Apr 24, 2012 | 23.12 | 23.43 | 23.00 | 23.24 | 259,152 | +0.07(+0.29%) |
Apr 23, 2012 | 23.30 | 23.43 | 23.00 | 23.17 | 283,355 | -0.58(-2.45%) |
Apr 20, 2012 | 24.28 | 24.28 | 23.67 | 23.75 | 289,405 | -0.03(-0.14%) |
Apr 19, 2012 | 23.89 | 24.29 | 23.49 | 23.78 | 323,224 | -0.01(-0.04%) |
Apr 18, 2012 | 23.90 | 23.90 | 23.33 | 23.79 | 260,055 | -0.32(-1.35%) |
Apr 17, 2012 | 23.65 | 24.39 | 23.65 | 24.12 | 287,476 | +0.58(+2.47%) |
Apr 16, 2012 | 23.50 | 23.74 | 23.14 | 23.53 | 289,914 | +0.10(+0.44%) |
Apr 13, 2012 | 24.16 | 24.17 | 23.43 | 23.43 | 170,806 | -0.87(-3.59%) |
Apr 12, 2012 | 23.88 | 24.47 | 23.83 | 24.30 | 246,833 | +0.56(+2.34%) |
Apr 11, 2012 | 23.50 | 23.84 | 23.36 | 23.75 | 240,594 | +0.56(+2.39%) |
Apr 10, 2012 | 23.49 | 23.69 | 23.02 | 23.19 | 245,825 | -0.44(-1.84%) |
Apr 09, 2012 | 23.46 | 23.80 | 23.26 | 23.63 | 304,403 | -0.16(-0.68%) |
Apr 05, 2012 | 23.80 | 23.95 | 23.71 | 23.79 | 302,246 | -0.22(-0.92%) |
Apr 04, 2012 | 24.37 | 24.46 | 23.87 | 24.01 | 255,634 | -0.70(-2.83%) |
Apr 03, 2012 | 25.23 | 25.41 | 24.59 | 24.71 | 245,854 | -0.66(-2.59%) |
Apr 02, 2012 | 25.11 | 25.41 | 24.79 | 25.37 | 285,164 | +0.15(+0.58%) |
Mar 30, 2012 | 25.56 | 25.56 | 25.15 | 25.23 | 383,785 | -0.09(-0.37%) |
Mar 29, 2012 | 25.03 | 25.40 | 24.84 | 25.32 | 234,673 | +0.05(+0.20%) |
Mar 28, 2012 | 25.67 | 25.91 | 25.17 | 25.27 | 301,154 | -0.44(-1.73%) |
Mar 27, 2012 | 25.84 | 26.15 | 25.62 | 25.71 | 326,864 | -0.07(-0.27%) |
Mar 26, 2012 | 25.63 | 25.91 | 25.35 | 25.78 | 314,720 | +0.43(+1.68%) |
Mar 23, 2012 | 24.98 | 25.42 | 24.56 | 25.35 | 335,633 | +0.52(+2.10%) |
Mar 22, 2012 | 24.82 | 25.01 | 24.71 | 24.83 | 251,513 | -0.32(-1.29%) |
Mar 21, 2012 | 25.43 | 25.53 | 25.15 | 25.16 | 291,068 | -0.29(-1.14%) |
Mar 20, 2012 | 25.17 | 25.63 | 25.17 | 25.45 | 293,396 | +0.02(+0.07%) |
Mar 19, 2012 | 25.16 | 25.55 | 25.00 | 25.43 | 212,688 | +0.15(+0.57%) |
Mar 16, 2012 | 25.59 | 25.60 | 25.23 | 25.29 | 537,297 | -0.32(-1.23%) |
Mar 15, 2012 | 24.90 | 25.60 | 24.88 | 25.60 | 499,100 | +0.59(+2.36%) |
Mar 14, 2012 | 24.74 | 25.03 | 24.66 | 25.01 | 518,119 | +0.10(+0.41%) |
Mar 13, 2012 | 24.65 | 24.93 | 24.53 | 24.91 | 349,888 | +0.44(+1.82%) |
Mar 12, 2012 | 24.80 | 24.89 | 24.26 | 24.47 | 207,836 | -0.34(-1.38%) |
Mar 09, 2012 | 24.70 | 25.09 | 24.41 | 24.81 | 302,887 | +0.03(+0.14%) |
Mar 08, 2012 | 24.48 | 24.90 | 24.18 | 24.77 | 285,177 | +0.41(+1.68%) |
Mar 07, 2012 | 24.21 | 24.57 | 24.05 | 24.36 | 383,191 | +0.18(+0.74%) |
Mar 06, 2012 | 23.94 | 24.47 | 23.68 | 24.18 | 611,235 | -0.13(-0.53%) |
Mar 05, 2012 | 24.93 | 25.10 | 24.30 | 24.31 | 435,027 | -0.71(-2.83%) |
Mar 02, 2012 | 25.76 | 25.92 | 24.88 | 25.02 | 468,763 | -0.89(-3.43%) |
Mar 01, 2012 | 25.82 | 26.40 | 25.62 | 25.91 | 377,006 | +0.32(+1.27%) |
Feb 29, 2012 | 26.17 | 26.38 | 25.56 | 25.58 | 454,071 | -0.58(-2.22%) |
Feb 28, 2012 | 26.42 | 26.54 | 26.02 | 26.17 | 263,184 | -0.15(-0.58%) |
Feb 27, 2012 | 26.10 | 26.63 | 25.85 | 26.32 | 165,054 | +0.03(+0.10%) |
Feb 24, 2012 | 26.74 | 26.91 | 26.18 | 26.29 | 261,009 | -0.45(-1.68%) |
Feb 23, 2012 | 26.78 | 26.91 | 26.54 | 26.74 | 341,426 | +0.06(+0.21%) |
Feb 22, 2012 | 26.52 | 26.86 | 26.40 | 26.69 | 345,328 | +0.06(+0.24%) |
Feb 21, 2012 | 27.06 | 27.09 | 26.45 | 26.63 | 341,064 | -0.31(-1.14%) |
Feb 17, 2012 | 27.31 | 27.33 | 26.91 | 26.93 | 182,411 | -0.19(-0.69%) |
Feb 16, 2012 | 26.55 | 27.15 | 26.55 | 27.12 | 247,701 | +0.48(+1.82%) |
Feb 15, 2012 | 26.93 | 27.25 | 26.51 | 26.63 | 405,409 | -0.20(-0.76%) |
Feb 14, 2012 | 27.07 | 27.07 | 26.33 | 26.84 | 295,278 | -0.47(-1.71%) |
Feb 13, 2012 | 26.86 | 27.31 | 26.54 | 27.31 | 455,510 | +0.81(+3.05%) |
Feb 10, 2012 | 26.56 | 26.66 | 26.30 | 26.50 | 352,190 | -0.37(-1.39%) |
Feb 09, 2012 | 27.12 | 27.16 | 26.74 | 26.87 | 344,508 | -0.25(-0.91%) |
Feb 08, 2012 | 27.03 | 27.37 | 26.86 | 27.12 | 396,791 | +0.07(+0.25%) |
Feb 07, 2012 | 27.05 | 27.37 | 27.01 | 27.05 | 370,272 | -0.12(-0.44%) |
Feb 06, 2012 | 27.31 | 27.34 | 26.86 | 27.17 | 582,155 | -0.18(-0.65%) |
Feb 03, 2012 | 27.58 | 27.82 | 27.18 | 27.35 | 700,758 | +0.40(+1.48%) |
Feb 02, 2012 | 29.75 | 29.75 | 26.65 | 26.95 | 966,398 | +0.07(+0.25%) |
Feb 01, 2012 | 25.74 | 27.01 | 25.74 | 26.88 | 803,872 | +1.25(+4.88%) |
Jan 31, 2012 | 26.09 | 26.09 | 25.57 | 25.63 | 278,645 | -0.25(-0.99%) |
Jan 30, 2012 | 25.68 | 26.07 | 25.44 | 25.89 | 224,356 | -0.14(-0.52%) |
Jan 27, 2012 | 25.85 | 26.13 | 25.83 | 26.02 | 387,225 | +0.15(+0.59%) |
Jan 26, 2012 | 25.85 | 26.05 | 25.64 | 25.87 | 253,929 | +0.18(+0.69%) |
Jan 25, 2012 | 25.59 | 25.90 | 25.30 | 25.69 | 219,310 | +0.12(+0.47%) |
Jan 24, 2012 | 25.23 | 25.61 | 25.23 | 25.57 | 358,332 | +0.26(+1.01%) |
Jan 23, 2012 | 25.18 | 25.53 | 25.08 | 25.32 | 229,678 | +0.09(+0.34%) |
Jan 20, 2012 | 25.05 | 25.31 | 24.77 | 25.23 | 382,418 | +0.05(+0.20%) |
Jan 19, 2012 | 25.39 | 25.42 | 25.10 | 25.18 | 319,777 | +0.03(+0.10%) |
Jan 18, 2012 | 24.79 | 25.24 | 24.54 | 25.15 | 416,502 | +0.38(+1.54%) |
Jan 17, 2012 | 24.74 | 25.02 | 24.61 | 24.77 | 379,988 | +0.14(+0.55%) |
Jan 13, 2012 | 24.53 | 24.84 | 24.53 | 24.64 | 471,426 | -0.25(-0.99%) |
Jan 12, 2012 | 24.64 | 24.88 | 24.39 | 24.88 | 317,546 | +0.32(+1.32%) |
Jan 11, 2012 | 24.19 | 24.64 | 24.12 | 24.56 | 288,963 | +0.39(+1.62%) |
Jan 10, 2012 | 24.34 | 24.51 | 24.03 | 24.17 | 269,151 | +0.14(+0.60%) |
Jan 09, 2012 | 23.92 | 24.23 | 23.62 | 24.02 | 309,345 | +0.26(+1.11%) |
Jan 06, 2012 | 23.71 | 24.06 | 23.39 | 23.76 | 251,313 | -0.01(-0.04%) |
Jan 05, 2012 | 23.59 | 23.89 | 23.23 | 23.77 | 365,054 | -0.01(-0.04%) |
Jan 04, 2012 | 23.74 | 24.02 | 23.36 | 23.78 | 332,097 | +0.13(+0.54%) |
Dec 30, 2011 | 24.36 | 24.38 | 23.63 | 23.65 | 299,207 | -0.71(-2.90%) |
Dec 29, 2011 | 23.88 | 24.41 | 23.87 | 24.36 | 212,503 | +0.60(+2.50%) |
Dec 28, 2011 | 24.37 | 24.37 | 23.66 | 23.76 | 251,900 | -0.48(-2.00%) |
Dec 27, 2011 | 23.96 | 24.56 | 23.83 | 24.25 | 184,717 | +0.14(+0.56%) |
Dec 23, 2011 | 24.25 | 24.25 | 23.79 | 24.11 | 120,988 | +0.30(+1.25%) |
Dec 21, 2011 | 23.80 | 23.91 | 23.00 | 23.81 | 207,235 | -0.02(-0.07%) |
Dec 20, 2011 | 22.95 | 24.12 | 22.95 | 23.83 | 481,938 | +1.48(+6.62%) |
Dec 19, 2011 | 23.11 | 23.51 | 22.22 | 22.35 | 242,042 | -0.51(-2.23%) |
Dec 16, 2011 | 23.01 | 23.39 | 22.55 | 22.86 | 857,609 | +0.04(+0.19%) |
Dec 15, 2011 | 22.51 | 22.92 | 22.38 | 22.82 | 548,792 | +0.77(+3.51%) |
Dec 14, 2011 | 22.17 | 22.51 | 21.95 | 22.04 | 406,835 | -0.34(-1.52%) |
Dec 13, 2011 | 22.90 | 23.11 | 22.26 | 22.38 | 248,667 | -0.25(-1.09%) |
Dec 12, 2011 | 23.35 | 23.35 | 22.28 | 22.63 | 254,272 | -1.15(-4.83%) |
Dec 09, 2011 | 22.85 | 23.96 | 22.72 | 23.78 | 376,832 | +1.09(+4.80%) |
Dec 08, 2011 | 23.27 | 23.79 | 22.69 | 22.69 | 467,383 | -0.88(-3.72%) |
Dec 07, 2011 | 23.28 | 23.66 | 22.81 | 23.57 | 288,736 | +0.02(+0.07%) |
Dec 06, 2011 | 22.96 | 23.67 | 22.96 | 23.55 | 458,353 | +0.54(+2.33%) |
Dec 05, 2011 | 22.74 | 23.02 | 22.48 | 23.01 | 378,975 | +0.82(+3.72%) |
Dec 02, 2011 | 22.74 | 22.89 | 22.18 | 22.19 | 238,745 | -0.21(-0.95%) |
Dec 01, 2011 | 22.72 | 22.89 | 22.33 | 22.40 | 375,372 | -0.43(-1.90%) |
Nov 30, 2011 | 21.94 | 22.85 | 21.47 | 22.83 | 670,583 | +1.77(+8.39%) |
Nov 29, 2011 | 20.84 | 21.60 | 20.76 | 21.07 | 448,369 | +0.50(+2.44%) |
Nov 28, 2011 | 19.63 | 20.57 | 19.63 | 20.56 | 387,861 | +1.47(+7.70%) |
Nov 25, 2011 | 19.79 | 20.04 | 19.07 | 19.09 | 223,888 | -0.72(-3.62%) |
Nov 23, 2011 | 20.15 | 20.46 | 19.77 | 19.81 | 279,534 | -0.50(-2.45%) |
Nov 22, 2011 | 20.99 | 21.28 | 20.29 | 20.31 | 311,239 | -0.62(-2.95%) |
Nov 21, 2011 | 21.05 | 21.32 | 20.77 | 20.93 | 366,782 | -0.60(-2.79%) |
Nov 18, 2011 | 22.06 | 22.15 | 21.32 | 21.53 | 332,536 | -0.54(-2.45%) |
Nov 17, 2011 | 22.20 | 22.43 | 21.52 | 22.07 | 455,904 | -0.24(-1.10%) |
Nov 16, 2011 | 22.48 | 22.96 | 22.11 | 22.31 | 572,460 | -0.54(-2.37%) |
Nov 15, 2011 | 22.79 | 23.05 | 22.60 | 22.85 | 708,555 | +0.00(+0.00%) |
Nov 14, 2011 | 23.57 | 23.69 | 22.71 | 22.85 | 309,410 | -0.92(-3.87%) |
Nov 11, 2011 | 22.80 | 23.86 | 22.70 | 23.77 | 528,810 | +1.28(+5.71%) |
Nov 10, 2011 | 22.41 | 22.88 | 22.19 | 22.49 | 429,959 | +0.42(+1.91%) |
Nov 09, 2011 | 23.19 | 23.34 | 22.03 | 22.07 | 523,266 | -1.82(-7.60%) |
Nov 08, 2011 | 23.18 | 23.97 | 23.13 | 23.88 | 417,833 | +0.88(+3.82%) |
Nov 07, 2011 | 23.03 | 23.06 | 22.42 | 23.01 | 200,565 | -0.18(-0.77%) |
Nov 04, 2011 | 22.41 | 23.28 | 22.39 | 23.18 | 360,822 | +0.50(+2.20%) |
Nov 03, 2011 | 22.71 | 23.01 | 22.06 | 22.68 | 440,396 | +0.30(+1.36%) |
Nov 02, 2011 | 22.52 | 22.58 | 21.88 | 22.38 | 430,995 | +0.26(+1.18%) |
Nov 01, 2011 | 21.58 | 22.46 | 21.12 | 22.12 | 732,990 | -0.39(-1.73%) |
Oct 31, 2011 | 22.64 | 23.03 | 22.36 | 22.51 | 403,849 | -0.52(-2.27%) |
Oct 28, 2011 | 23.13 | 23.41 | 22.61 | 23.03 | 399,757 | -0.12(-0.51%) |
Oct 27, 2011 | 22.62 | 23.47 | 22.15 | 23.15 | 509,831 | +1.28(+5.83%) |
Oct 26, 2011 | 21.89 | 22.12 | 21.25 | 21.87 | 309,447 | +0.34(+1.57%) |
Oct 25, 2011 | 22.01 | 22.01 | 21.46 | 21.54 | 449,365 | -0.78(-3.48%) |
Oct 24, 2011 | 21.43 | 22.33 | 21.37 | 22.31 | 436,902 | +1.03(+4.84%) |
Oct 21, 2011 | 21.19 | 21.43 | 21.05 | 21.28 | 404,141 | +0.55(+2.65%) |
Oct 20, 2011 | 19.00 | 20.94 | 18.72 | 20.73 | 681,273 | -0.08(-0.37%) |
Oct 19, 2011 | 21.05 | 21.20 | 20.67 | 20.81 | 632,422 | -0.24(-1.12%) |
Oct 18, 2011 | 20.26 | 21.11 | 19.99 | 21.05 | 408,867 | +0.87(+4.31%) |
Oct 17, 2011 | 20.73 | 20.73 | 19.73 | 20.18 | 350,208 | -0.76(-3.63%) |
Oct 14, 2011 | 20.99 | 21.09 | 20.30 | 20.94 | 178,854 | +0.19(+0.90%) |
Oct 13, 2011 | 20.26 | 20.89 | 20.18 | 20.75 | 227,993 | +0.34(+1.66%) |
Oct 12, 2011 | 19.83 | 20.57 | 19.83 | 20.41 | 403,097 | +0.71(+3.60%) |
Oct 11, 2011 | 19.96 | 20.02 | 19.52 | 19.70 | 381,721 | -0.34(-1.69%) |
Oct 10, 2011 | 19.74 | 20.24 | 19.45 | 20.04 | 308,478 | +0.66(+3.40%) |
Oct 07, 2011 | 19.69 | 20.02 | 19.13 | 19.38 | 245,743 | -0.19(-0.99%) |
Oct 06, 2011 | 19.23 | 19.63 | 18.93 | 19.58 | 392,925 | +0.27(+1.40%) |
Oct 05, 2011 | 18.82 | 19.48 | 18.53 | 19.31 | 255,819 | +0.48(+2.56%) |
Oct 04, 2011 | 17.01 | 18.89 | 16.91 | 18.82 | 561,132 | +1.73(+10.13%) |
Oct 03, 2011 | 18.10 | 18.49 | 17.08 | 17.09 | 608,989 | -1.25(-6.82%) |
Sep 30, 2011 | 18.49 | 18.90 | 18.32 | 18.34 | 391,993 | -0.42(-2.25%) |
Sep 29, 2011 | 19.00 | 19.26 | 18.14 | 18.76 | 197,836 | +0.22(+1.18%) |
Sep 28, 2011 | 19.11 | 19.29 | 18.55 | 18.55 | 366,173 | -0.54(-2.83%) |
Sep 27, 2011 | 18.74 | 19.74 | 18.50 | 19.09 | 377,779 | +0.78(+4.25%) |
Sep 26, 2011 | 18.45 | 18.68 | 17.71 | 18.31 | 481,519 | -0.15(-0.82%) |
Sep 23, 2011 | 18.13 | 18.89 | 18.08 | 18.46 | 542,597 | +0.31(+1.72%) |
Sep 22, 2011 | 18.64 | 18.81 | 17.88 | 18.15 | 481,041 | -0.82(-4.30%) |
Sep 21, 2011 | 19.37 | 19.56 | 18.85 | 18.96 | 470,736 | -0.41(-2.12%) |
Sep 20, 2011 | 20.07 | 20.25 | 19.36 | 19.37 | 313,241 | -0.60(-3.00%) |
Sep 19, 2011 | 20.40 | 20.40 | 19.67 | 19.97 | 439,803 | -0.85(-4.10%) |
Sep 16, 2011 | 21.24 | 21.24 | 20.71 | 20.83 | 441,010 | -0.23(-1.08%) |
Sep 15, 2011 | 20.70 | 21.14 | 20.49 | 21.05 | 506,108 | +0.58(+2.85%) |
Sep 14, 2011 | 20.21 | 20.68 | 19.88 | 20.47 | 385,242 | +0.40(+1.98%) |
Sep 13, 2011 | 19.33 | 20.14 | 19.29 | 20.07 | 375,005 | +0.78(+4.03%) |
Sep 12, 2011 | 18.82 | 19.31 | 18.69 | 19.30 | 371,520 | +0.35(+1.83%) |
Sep 09, 2011 | 19.10 | 19.42 | 18.63 | 18.95 | 346,550 | -0.31(-1.62%) |
Sep 08, 2011 | 19.87 | 20.14 | 19.00 | 19.26 | 365,336 | -0.82(-4.08%) |
Sep 07, 2011 | 19.05 | 20.20 | 19.05 | 20.08 | 499,183 | +1.36(+7.27%) |
Sep 06, 2011 | 18.07 | 18.76 | 18.06 | 18.72 | 352,003 | +0.05(+0.27%) |
Sep 02, 2011 | 18.58 | 19.16 | 18.27 | 18.67 | 561,741 | -0.36(-1.91%) |
Sep 01, 2011 | 19.66 | 19.94 | 18.95 | 19.04 | 393,423 | -0.58(-2.97%) |
Aug 31, 2011 | 20.12 | 20.27 | 19.41 | 19.62 | 373,626 | -0.34(-1.69%) |
Aug 30, 2011 | 20.19 | 20.35 | 19.80 | 19.96 | 395,724 | -0.37(-1.83%) |
Aug 29, 2011 | 19.73 | 20.45 | 19.73 | 20.33 | 350,727 | +0.81(+4.13%) |
Aug 26, 2011 | 18.85 | 19.59 | 18.58 | 19.52 | 264,236 | +0.49(+2.56%) |
Aug 25, 2011 | 19.88 | 20.44 | 18.90 | 19.03 | 257,858 | -0.79(-3.98%) |
Aug 24, 2011 | 19.56 | 20.03 | 19.49 | 19.82 | 440,123 | +0.29(+1.46%) |
Aug 23, 2011 | 18.88 | 19.56 | 18.77 | 19.54 | 642,472 | +0.78(+4.16%) |
Aug 22, 2011 | 18.95 | 19.09 | 18.24 | 18.76 | 345,585 | +0.29(+1.59%) |
Aug 19, 2011 | 18.18 | 18.71 | 18.18 | 18.46 | 499,671 | -0.06(-0.32%) |
Aug 18, 2011 | 18.89 | 18.89 | 18.26 | 18.52 | 564,754 | -0.91(-4.67%) |
Aug 17, 2011 | 19.48 | 19.72 | 19.25 | 19.43 | 232,931 | +0.03(+0.13%) |
Aug 16, 2011 | 19.84 | 19.92 | 19.02 | 19.40 | 327,177 | -0.64(-3.18%) |
Aug 15, 2011 | 19.32 | 20.04 | 19.32 | 20.04 | 348,377 | +0.81(+4.24%) |
Aug 12, 2011 | 19.77 | 20.08 | 18.98 | 19.23 | 536,963 | -0.42(-2.14%) |
Aug 11, 2011 | 18.79 | 19.92 | 18.63 | 19.65 | 629,161 | +0.98(+5.26%) |
Aug 10, 2011 | 18.51 | 19.39 | 18.02 | 18.67 | 910,411 | -0.26(-1.38%) |
Aug 09, 2011 | 18.58 | 20.71 | 17.69 | 18.93 | 1,452,704 | +0.30(+1.62%) |
Aug 08, 2011 | 19.27 | 19.94 | 18.56 | 18.62 | 1,031,840 | -1.37(-6.85%) |
Aug 05, 2011 | 20.34 | 20.76 | 19.22 | 19.99 | 842,573 | -0.10(-0.50%) |
Aug 04, 2011 | 20.50 | 20.70 | 20.07 | 20.09 | 848,219 | -0.72(-3.47%) |
Aug 03, 2011 | 20.63 | 20.88 | 20.02 | 20.81 | 494,399 | +0.17(+0.81%) |
Aug 02, 2011 | 20.94 | 21.33 | 20.59 | 20.65 | 513,882 | -0.42(-1.99%) |
Aug 01, 2011 | 21.23 | 21.39 | 20.84 | 21.07 | 589,080 | +0.12(+0.56%) |
Jul 29, 2011 | 20.88 | 21.26 | 20.59 | 20.95 | 475,440 | -0.07(-0.32%) |
Jul 28, 2011 | 21.33 | 21.63 | 20.92 | 21.02 | 451,110 | -0.24(-1.11%) |
Jul 27, 2011 | 21.76 | 21.89 | 20.96 | 21.25 | 680,568 | -0.57(-2.62%) |
Jul 26, 2011 | 22.06 | 22.17 | 21.81 | 21.82 | 442,689 | -0.17(-0.76%) |
Jul 25, 2011 | 22.07 | 22.32 | 21.76 | 21.99 | 350,428 | -0.48(-2.13%) |
Jul 22, 2011 | 21.92 | 22.83 | 21.82 | 22.47 | 663,285 | -0.30(-1.33%) |
Jul 21, 2011 | 19.77 | 23.30 | 19.77 | 22.77 | 1,358,682 | +1.71(+8.13%) |
Jul 20, 2011 | 21.44 | 21.60 | 20.96 | 21.06 | 745,963 | -0.40(-1.88%) |
Jul 19, 2011 | 21.13 | 21.55 | 21.11 | 21.46 | 510,064 | +0.45(+2.16%) |
Jul 18, 2011 | 21.13 | 21.20 | 20.76 | 21.01 | 644,206 | -0.20(-0.95%) |
Jul 15, 2011 | 20.83 | 21.38 | 20.80 | 21.21 | 659,575 | +0.17(+0.80%) |
Jul 14, 2011 | 20.87 | 21.20 | 20.77 | 21.04 | 551,080 | +0.17(+0.80%) |
Jul 13, 2011 | 21.23 | 21.50 | 20.79 | 20.87 | 444,757 | -0.31(-1.47%) |
Jul 12, 2011 | 21.83 | 21.83 | 21.07 | 21.18 | 551,989 | -0.68(-3.11%) |
Jul 11, 2011 | 21.52 | 22.08 | 21.43 | 21.86 | 457,936 | -0.09(-0.42%) |
Jul 08, 2011 | 21.83 | 22.03 | 21.60 | 21.96 | 433,626 | -0.20(-0.91%) |
Jul 07, 2011 | 22.31 | 22.44 | 21.97 | 22.16 | 414,205 | +0.13(+0.61%) |
Jul 06, 2011 | 22.17 | 22.25 | 21.79 | 22.02 | 238,712 | -0.24(-1.09%) |
Jul 05, 2011 | 22.61 | 22.66 | 22.07 | 22.27 | 308,650 | -0.32(-1.41%) |