Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.14 | 19.14 | 18.23 | 18.23 | 355,188 | -0.72(-3.80%) |
Jul 30, 2012 | 18.55 | 19.14 | 18.50 | 18.95 | 616,599 | +0.40(+2.16%) |
Jul 27, 2012 | 17.31 | 18.80 | 17.30 | 18.55 | 980,764 | +1.10(+6.30%) |
Jul 26, 2012 | 17.25 | 17.68 | 17.22 | 17.45 | 387,965 | +0.23(+1.34%) |
Jul 25, 2012 | 17.07 | 17.26 | 16.80 | 17.22 | 406,065 | +0.10(+0.58%) |
Jul 24, 2012 | 17.51 | 17.64 | 16.90 | 17.12 | 573,584 | -0.47(-2.67%) |
Jul 23, 2012 | 16.91 | 17.72 | 16.81 | 17.59 | 713,819 | +0.39(+2.27%) |
Jul 20, 2012 | 16.44 | 17.39 | 16.43 | 17.20 | 534,755 | +0.60(+3.61%) |
Jul 19, 2012 | 16.39 | 16.97 | 16.30 | 16.60 | 456,275 | +0.35(+2.15%) |
Jul 18, 2012 | 16.18 | 16.30 | 16.00 | 16.25 | 351,831 | +0.15(+0.93%) |
Jul 17, 2012 | 16.28 | 16.33 | 16.00 | 16.10 | 397,742 | -0.21(-1.29%) |
Jul 16, 2012 | 16.31 | 16.44 | 16.18 | 16.31 | 286,177 | +0.01(+0.06%) |
Jul 13, 2012 | 16.04 | 16.60 | 15.77 | 16.30 | 671,379 | +0.48(+3.03%) |
Jul 12, 2012 | 15.77 | 15.92 | 15.51 | 15.82 | 726,875 | -0.22(-1.37%) |
Jul 11, 2012 | 15.70 | 16.10 | 15.70 | 16.04 | 415,713 | +0.33(+2.10%) |
Jul 10, 2012 | 15.84 | 15.97 | 15.46 | 15.71 | 657,642 | +0.01(+0.06%) |
Jul 09, 2012 | 15.90 | 16.17 | 15.63 | 15.70 | 415,999 | -0.38(-2.36%) |
Jul 06, 2012 | 16.40 | 16.40 | 15.90 | 16.08 | 554,401 | -0.61(-3.65%) |
Jul 05, 2012 | 16.64 | 16.85 | 16.54 | 16.69 | 740,698 | +0.09(+0.54%) |
Jul 04, 2012 | 16.41 | 16.89 | 16.20 | 16.60 | 235,135 | +0.20(+1.22%) |
Jul 03, 2012 | 16.23 | 16.43 | 16.06 | 16.40 | 569,183 | +0.48(+3.02%) |
Jun 29, 2012 | 15.92 | 15.92 | 15.92 | 0 | +0.42(+2.71%) | |
Jun 28, 2012 | 14.74 | 15.77 | 14.65 | 15.50 | 2,414,848 | +0.76(+5.16%) |
Jun 27, 2012 | 14.25 | 14.94 | 14.11 | 14.74 | 866,215 | +0.59(+4.17%) |
Jun 26, 2012 | 14.21 | 14.34 | 14.10 | 14.15 | 531,778 | -0.04(-0.28%) |
Jun 25, 2012 | 14.55 | 14.60 | 14.00 | 14.19 | 349,573 | -0.36(-2.47%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.44 | 14.55 | 372,706 | -0.12(-0.82%) |
Jun 21, 2012 | 14.93 | 14.93 | 14.53 | 14.67 | 811,971 | -0.25(-1.68%) |
Jun 20, 2012 | 15.16 | 15.20 | 14.81 | 14.92 | 873,739 | -0.24(-1.58%) |
Jun 19, 2012 | 14.92 | 15.28 | 14.90 | 15.16 | 866,671 | +0.35(+2.36%) |
Jun 18, 2012 | 14.61 | 15.05 | 14.58 | 14.81 | 1,180,620 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.78 | 13.97 | 14.70 | 2,012,776 | +0.70(+5.00%) |
Jun 14, 2012 | 14.45 | 14.45 | 13.76 | 14.00 | 2,328,318 | -0.43(-2.98%) |
Jun 13, 2012 | 15.45 | 15.45 | 14.23 | 14.43 | 2,852,027 | -1.03(-6.66%) |
Jun 12, 2012 | 16.04 | 16.06 | 15.16 | 15.46 | 933,828 | -0.52(-3.25%) |
Jun 11, 2012 | 16.48 | 16.48 | 15.89 | 15.98 | 840,120 | -0.31(-1.90%) |
Jun 08, 2012 | 16.77 | 16.77 | 16.28 | 16.29 | 675,909 | -0.61(-3.61%) |
Jun 07, 2012 | 17.65 | 17.85 | 16.74 | 16.90 | 545,484 | -0.52(-2.99%) |
Jun 06, 2012 | 17.09 | 17.68 | 17.01 | 17.42 | 671,482 | +0.47(+2.77%) |
Jun 05, 2012 | 17.04 | 17.38 | 16.73 | 16.95 | 548,493 | -0.05(-0.29%) |
Jun 04, 2012 | 16.95 | 17.10 | 16.50 | 17.00 | 538,333 | +0.10(+0.59%) |
Jun 02, 2012 | 17.59 | 17.59 | 16.90 | 16.90 | 719,100 | +0.00(+0.00%) |
Jun 01, 2012 | 17.59 | 17.59 | 16.90 | 16.90 | 719,100 | -0.81(-4.57%) |
May 31, 2012 | 18.00 | 18.04 | 17.33 | 17.71 | 980,948 | -0.27(-1.50%) |
May 30, 2012 | 18.74 | 18.74 | 17.91 | 17.98 | 373,334 | -0.81(-4.31%) |
May 29, 2012 | 19.08 | 19.21 | 18.58 | 18.79 | 351,831 | -0.21(-1.11%) |
May 28, 2012 | 18.78 | 19.10 | 18.78 | 19.00 | 237,985 | +0.17(+0.90%) |
May 25, 2012 | 19.00 | 19.00 | 18.78 | 18.83 | 329,055 | -0.17(-0.89%) |
May 24, 2012 | 18.99 | 19.18 | 18.77 | 19.00 | 1,185,267 | +0.27(+1.44%) |
May 23, 2012 | 18.67 | 18.81 | 18.09 | 18.73 | 310,978 | -0.03(-0.16%) |
May 22, 2012 | 18.75 | 19.11 | 18.60 | 18.76 | 607,069 | +0.25(+1.35%) |
May 18, 2012 | 18.51 | 18.51 | 18.51 | 0 | +0.38(+2.10%) | |
May 17, 2012 | 18.29 | 18.40 | 18.00 | 18.13 | 408,484 | +0.12(+0.67%) |
May 16, 2012 | 18.10 | 18.61 | 17.97 | 18.01 | 681,057 | +0.00(+0.00%) |
May 15, 2012 | 17.78 | 18.09 | 17.78 | 18.01 | 588,019 | +0.11(+0.61%) |
May 14, 2012 | 17.80 | 18.17 | 17.71 | 17.90 | 590,304 | -0.14(-0.78%) |
May 11, 2012 | 17.94 | 18.28 | 17.80 | 18.04 | 387,546 | -0.05(-0.28%) |
May 10, 2012 | 18.30 | 18.65 | 18.01 | 18.09 | 415,758 | -0.06(-0.33%) |
May 09, 2012 | 17.40 | 18.25 | 17.39 | 18.15 | 954,896 | +0.67(+3.83%) |
May 08, 2012 | 17.17 | 17.48 | 16.90 | 17.48 | 452,796 | +0.26(+1.51%) |
May 07, 2012 | 17.75 | 17.75 | 17.04 | 17.22 | 560,169 | -0.54(-3.04%) |
May 04, 2012 | 17.77 | 17.88 | 17.36 | 17.76 | 574,855 | -0.12(-0.67%) |
May 03, 2012 | 18.59 | 18.60 | 17.88 | 17.88 | 431,691 | -0.64(-3.46%) |
May 02, 2012 | 18.58 | 18.65 | 18.14 | 18.52 | 589,707 | -0.05(-0.27%) |
May 01, 2012 | 17.98 | 18.74 | 17.95 | 18.57 | 645,417 | +0.75(+4.21%) |
Apr 30, 2012 | 17.60 | 17.95 | 17.41 | 17.82 | 497,948 | +0.22(+1.25%) |
Apr 27, 2012 | 17.67 | 17.69 | 17.39 | 17.60 | 529,865 | +0.08(+0.46%) |
Apr 26, 2012 | 17.54 | 18.01 | 17.50 | 17.52 | 604,976 | +0.12(+0.69%) |
Apr 25, 2012 | 16.90 | 17.43 | 16.68 | 17.40 | 604,328 | +0.67(+4.00%) |
Apr 24, 2012 | 17.05 | 17.07 | 16.66 | 16.73 | 342,792 | -0.31(-1.82%) |
Apr 23, 2012 | 17.22 | 17.22 | 16.80 | 17.04 | 517,730 | -0.18(-1.05%) |
Apr 20, 2012 | 17.17 | 17.42 | 17.09 | 17.22 | 313,816 | +0.06(+0.35%) |
Apr 19, 2012 | 17.33 | 17.45 | 17.11 | 17.16 | 839,060 | -0.16(-0.92%) |
Apr 18, 2012 | 17.40 | 17.45 | 17.15 | 17.32 | 495,238 | -0.07(-0.40%) |
Apr 17, 2012 | 17.15 | 17.46 | 17.15 | 17.39 | 316,307 | +0.20(+1.16%) |
Apr 16, 2012 | 17.28 | 17.61 | 17.15 | 17.19 | 464,323 | -0.11(-0.64%) |
Apr 13, 2012 | 17.90 | 17.90 | 17.30 | 17.30 | 312,393 | -0.64(-3.57%) |
Apr 12, 2012 | 17.75 | 17.99 | 17.57 | 17.94 | 576,095 | +0.12(+0.67%) |
Apr 11, 2012 | 17.86 | 18.39 | 17.68 | 17.82 | 577,616 | +0.32(+1.83%) |
Apr 10, 2012 | 17.80 | 17.81 | 17.20 | 17.50 | 662,887 | -0.35(-1.96%) |
Apr 09, 2012 | 18.50 | 18.52 | 17.85 | 17.85 | 474,261 | -0.75(-4.03%) |
Apr 05, 2012 | 18.89 | 18.97 | 18.51 | 18.60 | 410,603 | -0.36(-1.90%) |
Apr 04, 2012 | 19.17 | 19.24 | 18.92 | 18.96 | 494,794 | -0.53(-2.72%) |
Apr 03, 2012 | 19.56 | 19.61 | 19.40 | 19.49 | 536,905 | -0.17(-0.86%) |
Apr 02, 2012 | 20.10 | 20.15 | 19.54 | 19.66 | 965,950 | -0.54(-2.67%) |
Mar 30, 2012 | 20.12 | 20.49 | 20.11 | 20.20 | 528,643 | +0.25(+1.25%) |
Mar 29, 2012 | 20.16 | 20.29 | 19.85 | 19.95 | 336,885 | -0.32(-1.58%) |
Mar 28, 2012 | 20.44 | 20.47 | 19.96 | 20.27 | 452,456 | -0.17(-0.83%) |
Mar 27, 2012 | 20.66 | 20.73 | 20.44 | 20.44 | 407,912 | -0.04(-0.20%) |
Mar 26, 2012 | 20.45 | 20.79 | 20.35 | 20.48 | 385,111 | +0.24(+1.19%) |
Mar 23, 2012 | 20.00 | 20.40 | 19.83 | 20.24 | 366,806 | +0.29(+1.45%) |
Mar 22, 2012 | 20.25 | 20.25 | 19.77 | 19.95 | 344,718 | -0.30(-1.48%) |
Mar 21, 2012 | 20.33 | 20.40 | 20.13 | 20.25 | 412,996 | +0.02(+0.10%) |
Mar 20, 2012 | 20.50 | 20.50 | 20.13 | 20.23 | 357,073 | -0.28(-1.37%) |
Mar 19, 2012 | 20.07 | 20.55 | 19.94 | 20.51 | 574,970 | +0.46(+2.29%) |
Mar 16, 2012 | 19.99 | 20.05 | 19.90 | 20.05 | 661,331 | +0.13(+0.65%) |
Mar 15, 2012 | 20.02 | 20.02 | 19.80 | 19.92 | 715,553 | -0.04(-0.20%) |
Mar 14, 2012 | 20.11 | 20.29 | 19.95 | 19.96 | 683,478 | -0.26(-1.29%) |
Mar 13, 2012 | 20.55 | 20.55 | 20.05 | 20.22 | 867,627 | -0.28(-1.37%) |
Mar 12, 2012 | 20.47 | 20.51 | 20.29 | 20.50 | 1,400,620 | +0.02(+0.10%) |
Mar 09, 2012 | 20.60 | 20.61 | 20.17 | 20.48 | 935,720 | -0.07(-0.34%) |
Mar 08, 2012 | 21.00 | 21.00 | 20.36 | 20.55 | 814,336 | -0.35(-1.67%) |
Mar 07, 2012 | 21.39 | 21.40 | 20.80 | 20.90 | 458,423 | -0.32(-1.51%) |
Mar 06, 2012 | 21.56 | 21.56 | 21.01 | 21.22 | 334,735 | -0.34(-1.58%) |
Mar 05, 2012 | 22.00 | 22.23 | 21.50 | 21.56 | 315,439 | -0.54(-2.44%) |
Mar 02, 2012 | 22.29 | 22.57 | 22.05 | 22.10 | 537,660 | -0.18(-0.81%) |
Mar 01, 2012 | 23.00 | 23.19 | 21.97 | 22.28 | 537,239 | -0.72(-3.13%) |
Feb 29, 2012 | 22.99 | 23.00 | 22.71 | 23.00 | 282,076 | +0.03(+0.13%) |
Feb 28, 2012 | 22.75 | 23.19 | 22.75 | 22.97 | 231,233 | +0.17(+0.75%) |
Feb 27, 2012 | 23.18 | 23.18 | 22.79 | 22.80 | 201,751 | -0.38(-1.64%) |
Feb 24, 2012 | 23.24 | 23.38 | 23.16 | 23.18 | 249,403 | +0.06(+0.26%) |
Feb 23, 2012 | 23.12 | 23.35 | 23.02 | 23.12 | 286,071 | +0.07(+0.30%) |
Feb 22, 2012 | 23.33 | 23.33 | 22.89 | 23.05 | 264,477 | -0.13(-0.56%) |
Feb 21, 2012 | 23.09 | 23.36 | 23.05 | 23.18 | 454,841 | +0.35(+1.53%) |
Feb 17, 2012 | 22.83 | 22.83 | 22.83 | 0 | +0.29(+1.29%) | |
Feb 16, 2012 | 22.82 | 22.82 | 22.46 | 22.54 | 362,765 | -0.24(-1.05%) |
Feb 15, 2012 | 22.28 | 22.80 | 22.18 | 22.78 | 508,471 | +0.58(+2.61%) |
Feb 14, 2012 | 22.24 | 22.29 | 22.00 | 22.20 | 260,532 | -0.03(-0.13%) |
Feb 13, 2012 | 22.36 | 22.44 | 22.15 | 22.23 | 1,014,200 | -0.13(-0.58%) |
Feb 10, 2012 | 22.46 | 22.66 | 22.29 | 22.36 | 310,891 | -0.22(-0.97%) |
Feb 09, 2012 | 22.85 | 22.93 | 22.45 | 22.58 | 511,010 | -0.27(-1.18%) |
Feb 08, 2012 | 22.93 | 22.93 | 22.55 | 22.85 | 1,286,863 | +0.12(+0.53%) |
Feb 07, 2012 | 22.97 | 22.97 | 22.45 | 22.73 | 649,551 | -0.20(-0.87%) |
Feb 06, 2012 | 22.76 | 22.93 | 22.63 | 22.93 | 372,047 | +0.26(+1.15%) |
Feb 03, 2012 | 23.60 | 23.60 | 22.67 | 22.67 | 747,154 | -0.83(-3.53%) |
Feb 02, 2012 | 23.59 | 23.65 | 23.04 | 23.50 | 652,025 | +0.01(+0.04%) |
Feb 01, 2012 | 22.80 | 23.98 | 22.73 | 23.49 | 1,117,557 | +0.85(+3.75%) |
Jan 31, 2012 | 22.95 | 22.95 | 22.48 | 22.64 | 664,916 | -0.11(-0.48%) |
Jan 30, 2012 | 22.50 | 22.76 | 22.29 | 22.75 | 613,234 | +0.25(+1.11%) |
Jan 27, 2012 | 22.55 | 22.94 | 22.40 | 22.50 | 553,899 | -0.20(-0.88%) |
Jan 26, 2012 | 23.02 | 23.20 | 22.60 | 22.70 | 692,408 | -0.10(-0.44%) |
Jan 25, 2012 | 22.20 | 22.90 | 22.12 | 22.80 | 794,254 | +0.68(+3.07%) |
Jan 24, 2012 | 22.74 | 22.75 | 22.06 | 22.12 | 795,118 | -0.51(-2.25%) |
Jan 23, 2012 | 22.55 | 22.85 | 22.44 | 22.63 | 828,211 | +0.37(+1.66%) |
Jan 20, 2012 | 22.80 | 22.80 | 22.25 | 22.26 | 1,197,755 | -0.59(-2.58%) |
Jan 19, 2012 | 23.50 | 23.54 | 22.80 | 22.85 | 1,111,977 | -0.51(-2.18%) |
Jan 18, 2012 | 23.15 | 23.64 | 23.00 | 23.36 | 1,240,139 | +0.21(+0.91%) |
Jan 17, 2012 | 24.13 | 24.17 | 23.00 | 23.15 | 1,931,515 | -0.75(-3.14%) |
Jan 16, 2012 | 24.49 | 24.49 | 23.64 | 23.90 | 269,713 | -0.60(-2.45%) |
Jan 13, 2012 | 24.47 | 24.53 | 24.09 | 24.50 | 621,073 | +0.04(+0.16%) |
Jan 12, 2012 | 25.05 | 25.05 | 24.46 | 24.46 | 870,498 | -0.64(-2.55%) |
Jan 11, 2012 | 25.47 | 25.66 | 24.99 | 25.10 | 793,275 | -0.53(-2.07%) |
Jan 10, 2012 | 25.90 | 26.10 | 25.14 | 25.63 | 422,080 | +0.02(+0.08%) |
Jan 09, 2012 | 25.99 | 26.00 | 25.41 | 25.61 | 319,858 | -0.26(-1.01%) |
Jan 06, 2012 | 26.70 | 26.76 | 25.87 | 25.87 | 286,594 | -0.73(-2.74%) |
Jan 05, 2012 | 26.41 | 26.65 | 26.36 | 26.60 | 247,945 | +0.01(+0.04%) |
Jan 04, 2012 | 26.77 | 26.79 | 26.42 | 26.59 | 299,366 | +0.52(+1.99%) |
Dec 30, 2011 | 26.26 | 26.34 | 26.05 | 26.07 | 105,344 | -0.10(-0.38%) |
Dec 29, 2011 | 25.92 | 26.19 | 25.80 | 26.17 | 152,356 | +0.24(+0.93%) |
Dec 28, 2011 | 26.22 | 26.22 | 25.69 | 25.93 | 107,306 | -0.35(-1.33%) |
Dec 23, 2011 | 26.34 | 26.28 | 26.28 | 26.28 | 229,681 | +0.70(+2.74%) |
Dec 21, 2011 | 25.85 | 26.05 | 25.30 | 25.58 | 638,974 | -0.43(-1.65%) |
Dec 20, 2011 | 25.92 | 26.31 | 25.80 | 26.01 | 376,446 | +0.40(+1.56%) |
Dec 19, 2011 | 26.74 | 26.86 | 25.57 | 25.61 | 630,263 | -0.97(-3.65%) |
Dec 16, 2011 | 25.81 | 26.66 | 25.49 | 26.58 | 845,405 | +1.06(+4.15%) |
Dec 15, 2011 | 25.13 | 25.79 | 25.01 | 25.52 | 485,546 | +0.48(+1.92%) |
Dec 14, 2011 | 25.00 | 25.44 | 24.92 | 25.04 | 560,748 | -0.15(-0.60%) |
Dec 13, 2011 | 25.64 | 25.80 | 25.13 | 25.19 | 399,069 | -0.48(-1.87%) |
Dec 12, 2011 | 26.24 | 26.28 | 25.56 | 25.67 | 319,459 | -0.77(-2.91%) |
Dec 09, 2011 | 26.51 | 26.73 | 26.35 | 26.44 | 499,392 | +0.07(+0.27%) |
Dec 08, 2011 | 26.88 | 26.88 | 26.16 | 26.37 | 321,076 | -0.62(-2.30%) |
Dec 07, 2011 | 27.19 | 27.19 | 26.60 | 26.99 | 300,153 | -0.01(-0.04%) |
Dec 06, 2011 | 27.12 | 27.13 | 26.61 | 27.00 | 312,988 | -0.03(-0.11%) |
Dec 05, 2011 | 27.02 | 27.48 | 27.02 | 27.03 | 223,191 | +0.03(+0.11%) |
Dec 02, 2011 | 26.61 | 27.20 | 26.61 | 27.00 | 313,048 | +0.22(+0.82%) |
Dec 01, 2011 | 26.45 | 26.98 | 26.44 | 26.78 | 226,546 | +0.05(+0.19%) |
Nov 30, 2011 | 26.50 | 26.73 | 26.23 | 26.73 | 469,683 | +0.40(+1.52%) |
Nov 29, 2011 | 25.58 | 26.55 | 25.58 | 26.33 | 609,052 | +0.81(+3.17%) |
Nov 28, 2011 | 25.75 | 25.77 | 25.44 | 25.52 | 286,032 | +0.49(+1.96%) |
Nov 25, 2011 | 24.79 | 25.28 | 24.58 | 25.03 | 201,751 | +0.27(+1.09%) |
Nov 24, 2011 | 24.89 | 25.29 | 24.76 | 24.76 | 69,107 | -0.09(-0.36%) |
Nov 23, 2011 | 25.30 | 25.32 | 24.85 | 24.85 | 939,009 | -0.56(-2.20%) |
Nov 22, 2011 | 25.88 | 25.88 | 25.31 | 25.41 | 242,023 | -0.22(-0.86%) |
Nov 21, 2011 | 25.30 | 25.69 | 25.06 | 25.63 | 241,423 | -0.11(-0.43%) |
Nov 18, 2011 | 25.78 | 26.04 | 25.51 | 25.74 | 310,994 | +0.15(+0.59%) |
Nov 17, 2011 | 26.18 | 26.30 | 25.35 | 25.59 | 286,331 | -0.57(-2.18%) |
Nov 16, 2011 | 25.91 | 26.74 | 25.91 | 26.16 | 353,676 | +0.16(+0.62%) |
Nov 15, 2011 | 26.01 | 26.17 | 25.80 | 26.00 | 335,130 | -0.12(-0.46%) |
Nov 14, 2011 | 26.18 | 26.37 | 26.00 | 26.12 | 367,172 | -0.19(-0.72%) |
Nov 11, 2011 | 26.40 | 26.40 | 26.22 | 26.31 | 105,807 | +0.03(+0.11%) |
Nov 10, 2011 | 26.10 | 26.48 | 26.10 | 26.28 | 476,658 | +0.37(+1.43%) |
Nov 09, 2011 | 26.01 | 26.37 | 25.90 | 25.91 | 766,607 | -0.62(-2.34%) |
Nov 08, 2011 | 26.25 | 26.60 | 26.00 | 26.53 | 586,680 | +0.36(+1.38%) |
Nov 07, 2011 | 26.00 | 26.26 | 26.00 | 26.17 | 323,575 | +0.05(+0.19%) |
Nov 04, 2011 | 26.37 | 26.40 | 26.03 | 26.12 | 503,052 | -0.35(-1.32%) |
Nov 03, 2011 | 26.18 | 26.58 | 25.72 | 26.47 | 403,324 | +0.70(+2.72%) |
Nov 02, 2011 | 25.91 | 25.92 | 25.59 | 25.77 | 412,929 | +0.04(+0.16%) |
Nov 01, 2011 | 24.78 | 25.96 | 24.76 | 25.73 | 485,995 | +0.07(+0.27%) |
Oct 31, 2011 | 26.35 | 26.49 | 25.62 | 25.66 | 360,645 | -0.70(-2.66%) |
Oct 28, 2011 | 26.15 | 26.56 | 26.07 | 26.36 | 163,545 | +0.20(+0.76%) |
Oct 27, 2011 | 26.29 | 26.70 | 26.13 | 26.16 | 362,387 | +0.66(+2.59%) |
Oct 26, 2011 | 25.79 | 25.89 | 25.40 | 25.50 | 553,363 | -0.04(-0.16%) |
Oct 25, 2011 | 26.01 | 26.32 | 25.54 | 25.54 | 272,643 | -0.34(-1.31%) |
Oct 24, 2011 | 25.50 | 25.95 | 25.31 | 25.88 | 414,212 | +0.64(+2.54%) |
Oct 21, 2011 | 25.30 | 25.47 | 25.10 | 25.24 | 174,882 | +0.23(+0.92%) |
Oct 20, 2011 | 25.00 | 25.32 | 24.77 | 25.01 | 216,095 | -0.18(-0.71%) |
Oct 19, 2011 | 25.56 | 25.84 | 25.19 | 25.19 | 386,137 | -0.37(-1.45%) |
Oct 18, 2011 | 24.43 | 25.74 | 24.01 | 25.56 | 415,210 | +1.24(+5.10%) |
Oct 17, 2011 | 24.89 | 24.89 | 24.27 | 24.32 | 391,003 | -0.42(-1.70%) |
Oct 14, 2011 | 24.40 | 24.95 | 24.40 | 24.74 | 265,293 | +0.47(+1.94%) |
Oct 13, 2011 | 24.17 | 24.30 | 23.79 | 24.27 | 418,035 | -0.11(-0.45%) |
Oct 12, 2011 | 23.54 | 24.57 | 23.50 | 24.38 | 380,257 | +1.37(+5.95%) |
Oct 11, 2011 | 22.21 | 23.01 | 22.21 | 23.01 | 406,663 | +1.16(+5.31%) |
Oct 07, 2011 | 22.30 | 22.32 | 21.63 | 21.85 | 331,069 | -0.08(-0.36%) |
Oct 06, 2011 | 21.50 | 22.09 | 21.43 | 21.93 | 752,266 | +0.65(+3.05%) |
Oct 05, 2011 | 21.34 | 21.69 | 20.90 | 21.28 | 529,883 | +0.35(+1.67%) |
Oct 04, 2011 | 21.20 | 21.20 | 19.88 | 20.93 | 788,646 | -0.75(-3.46%) |
Oct 03, 2011 | 23.39 | 23.39 | 21.29 | 21.68 | 638,347 | -1.88(-7.98%) |
Sep 30, 2011 | 23.40 | 23.62 | 22.87 | 23.56 | 543,655 | +0.03(+0.13%) |
Sep 29, 2011 | 23.32 | 23.67 | 22.93 | 23.53 | 335,319 | +0.46(+1.99%) |
Sep 28, 2011 | 23.25 | 23.93 | 22.82 | 23.07 | 285,041 | -0.28(-1.20%) |
Sep 27, 2011 | 23.37 | 24.07 | 23.18 | 23.35 | 428,494 | +0.60(+2.64%) |
Sep 26, 2011 | 22.94 | 22.94 | 21.89 | 22.75 | 359,696 | +0.09(+0.40%) |
Sep 23, 2011 | 22.43 | 23.10 | 22.35 | 22.66 | 324,089 | -0.04(-0.18%) |
Sep 22, 2011 | 23.20 | 23.20 | 20.08 | 22.70 | 685,591 | -0.92(-3.90%) |
Sep 21, 2011 | 23.94 | 24.11 | 23.51 | 23.62 | 411,667 | -0.43(-1.79%) |
Sep 20, 2011 | 23.97 | 24.15 | 23.79 | 24.05 | 503,449 | +0.10(+0.42%) |
Sep 19, 2011 | 23.86 | 24.24 | 23.76 | 23.95 | 222,159 | -0.16(-0.66%) |
Sep 16, 2011 | 24.11 | 24.21 | 24.00 | 24.11 | 419,910 | +0.17(+0.71%) |
Sep 15, 2011 | 24.08 | 24.28 | 23.85 | 23.94 | 434,052 | -0.05(-0.21%) |
Sep 14, 2011 | 24.11 | 24.18 | 23.65 | 23.99 | 619,234 | +0.06(+0.25%) |
Sep 13, 2011 | 23.87 | 24.24 | 23.66 | 23.93 | 418,779 | +0.28(+1.18%) |
Sep 12, 2011 | 24.16 | 24.34 | 23.20 | 23.65 | 424,222 | -0.51(-2.11%) |
Sep 09, 2011 | 24.54 | 24.77 | 24.14 | 24.16 | 224,953 | -0.48(-1.95%) |
Sep 08, 2011 | 24.65 | 25.03 | 24.37 | 24.64 | 275,827 | -0.20(-0.81%) |
Sep 07, 2011 | 24.67 | 25.08 | 24.57 | 24.84 | 247,785 | +0.49(+2.01%) |
Sep 06, 2011 | 24.60 | 24.64 | 24.16 | 24.35 | 303,511 | -0.59(-2.37%) |
Sep 02, 2011 | 25.79 | 25.79 | 24.94 | 24.94 | 184,489 | -1.22(-4.66%) |
Sep 01, 2011 | 25.95 | 26.32 | 25.81 | 26.16 | 398,728 | +0.26(+1.00%) |
Aug 31, 2011 | 25.95 | 26.00 | 25.77 | 25.90 | 467,089 | +0.09(+0.35%) |
Aug 30, 2011 | 25.53 | 25.99 | 25.38 | 25.81 | 200,082 | +0.28(+1.10%) |
Aug 29, 2011 | 25.19 | 25.88 | 25.01 | 25.53 | 272,846 | +0.45(+1.79%) |
Aug 26, 2011 | 25.00 | 25.15 | 24.89 | 25.08 | 544,554 | +0.08(+0.32%) |
Aug 25, 2011 | 25.20 | 25.20 | 24.71 | 25.00 | 447,912 | +0.05(+0.20%) |
Aug 24, 2011 | 25.01 | 25.21 | 24.85 | 24.95 | 356,702 | -0.13(-0.52%) |
Aug 23, 2011 | 24.90 | 25.19 | 24.65 | 25.08 | 704,169 | +0.13(+0.52%) |
Aug 22, 2011 | 25.40 | 25.50 | 24.30 | 24.95 | 255,553 | +0.12(+0.48%) |
Aug 19, 2011 | 25.01 | 25.10 | 24.68 | 24.83 | 355,486 | -0.18(-0.72%) |
Aug 18, 2011 | 25.50 | 25.50 | 24.76 | 25.01 | 761,547 | -0.84(-3.25%) |
Aug 17, 2011 | 25.95 | 26.30 | 25.82 | 25.85 | 373,940 | +0.10(+0.39%) |
Aug 16, 2011 | 26.00 | 26.12 | 25.37 | 25.75 | 601,270 | -0.40(-1.53%) |
Aug 15, 2011 | 26.33 | 26.75 | 26.07 | 26.15 | 211,892 | -0.07(-0.27%) |
Aug 12, 2011 | 25.94 | 26.45 | 25.94 | 26.22 | 203,676 | +0.31(+1.20%) |
Aug 11, 2011 | 25.40 | 26.00 | 25.03 | 25.91 | 445,360 | +0.63(+2.49%) |
Aug 10, 2011 | 24.95 | 25.90 | 23.98 | 25.28 | 366,343 | +0.33(+1.32%) |
Aug 09, 2011 | 23.21 | 25.15 | 23.21 | 24.95 | 674,399 | +1.93(+8.38%) |
Aug 08, 2011 | 23.31 | 24.23 | 23.00 | 23.02 | 793,958 | -2.54(-9.94%) |
Aug 05, 2011 | 26.00 | 26.23 | 24.50 | 25.56 | 392,392 | -0.64(-2.44%) |
Aug 04, 2011 | 27.60 | 27.87 | 26.05 | 26.20 | 580,570 | -1.41(-5.11%) |
Aug 03, 2011 | 27.65 | 27.65 | 27.08 | 27.61 | 377,702 | -0.11(-0.40%) |