Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.27 | 18.53 | 18.07 | 18.39 | 44,753 | +0.57(+3.20%) |
Aug 30, 2012 | 17.68 | 17.84 | 17.62 | 17.82 | 20,741 | -0.11(-0.61%) |
Aug 29, 2012 | 18.08 | 18.16 | 17.90 | 17.93 | 34,028 | -0.15(-0.83%) |
Aug 27, 2012 | 18.27 | 18.37 | 18.08 | 18.08 | 39,959 | +0.24(+1.35%) |
Aug 24, 2012 | 17.25 | 17.97 | 17.24 | 17.84 | 16,925 | +0.05(+0.28%) |
Aug 23, 2012 | 17.71 | 17.93 | 17.65 | 17.79 | 18,103 | -0.33(-1.82%) |
Aug 22, 2012 | 18.24 | 18.29 | 17.96 | 18.12 | 115,227 | -0.61(-3.26%) |
Aug 21, 2012 | 18.50 | 19.04 | 18.33 | 18.73 | 47,948 | -0.15(-0.79%) |
Aug 20, 2012 | 18.94 | 19.06 | 18.52 | 18.88 | 36,555 | -0.89(-4.50%) |
Aug 17, 2012 | 19.76 | 19.77 | 19.45 | 19.77 | 48,610 | +0.09(+0.46%) |
Aug 16, 2012 | 19.08 | 19.79 | 19.00 | 19.68 | 49,044 | +0.90(+4.79%) |
Aug 15, 2012 | 18.21 | 18.79 | 18.21 | 18.78 | 54,436 | +0.42(+2.29%) |
Aug 14, 2012 | 18.52 | 18.52 | 18.35 | 18.36 | 18,664 | +0.31(+1.72%) |
Aug 13, 2012 | 17.88 | 18.09 | 17.73 | 18.05 | 33,229 | +0.38(+2.15%) |
Aug 11, 2012 | 17.44 | 17.74 | 17.44 | 17.67 | 69,706 | +0.00(+0.00%) |
Aug 10, 2012 | 17.44 | 17.74 | 17.44 | 17.67 | 69,706 | +0.04(+0.23%) |
Aug 09, 2012 | 17.44 | 17.89 | 17.44 | 17.63 | 27,849 | -0.38(-2.11%) |
Aug 08, 2012 | 17.72 | 18.11 | 17.72 | 18.01 | 15,708 | -0.55(-2.96%) |
Aug 07, 2012 | 18.17 | 18.76 | 18.17 | 18.56 | 94,801 | +0.59(+3.28%) |
Aug 06, 2012 | 16.98 | 18.10 | 16.98 | 17.97 | 155,603 | +1.61(+9.83%) |
Aug 03, 2012 | 15.80 | 16.50 | 15.79 | 16.36 | 86,575 | +1.42(+9.52%) |
Aug 02, 2012 | 15.34 | 15.41 | 14.79 | 14.94 | 86,448 | -1.14(-7.09%) |
Aug 01, 2012 | 15.87 | 16.31 | 15.75 | 16.08 | 30,872 | +0.07(+0.44%) |
Jul 31, 2012 | 15.87 | 16.29 | 15.85 | 16.01 | 44,976 | -0.54(-3.26%) |
Jul 30, 2012 | 15.77 | 16.59 | 15.77 | 16.55 | 77,322 | +0.25(+1.53%) |
Jul 27, 2012 | 15.20 | 16.37 | 15.19 | 16.30 | 223,150 | +1.84(+12.72%) |
Jul 26, 2012 | 14.49 | 14.61 | 14.23 | 14.46 | 183,549 | +1.09(+8.15%) |
Jul 25, 2012 | 13.38 | 13.55 | 13.25 | 13.37 | 154,324 | -0.02(-0.15%) |
Jul 24, 2012 | 13.70 | 13.85 | 13.18 | 13.39 | 256,170 | -0.98(-6.83%) |
Jul 23, 2012 | 14.05 | 14.42 | 14.05 | 14.37 | 72,980 | -0.57(-3.80%) |
Jul 20, 2012 | 15.14 | 15.28 | 14.85 | 14.94 | 151,135 | -0.51(-3.30%) |
Jul 19, 2012 | 15.47 | 15.59 | 15.32 | 15.45 | 48,200 | +0.06(+0.40%) |
Jul 18, 2012 | 15.25 | 15.41 | 15.21 | 15.39 | 66,060 | +0.14(+0.90%) |
Jul 17, 2012 | 15.32 | 15.36 | 14.97 | 15.25 | 217,945 | +0.26(+1.73%) |
Jul 16, 2012 | 14.91 | 15.03 | 14.69 | 14.99 | 185,227 | -0.48(-3.10%) |
Jul 14, 2012 | 15.01 | 15.56 | 15.01 | 15.47 | 17,811 | +0.00(+0.00%) |
Jul 13, 2012 | 15.01 | 15.56 | 15.01 | 15.47 | 17,811 | +0.24(+1.58%) |
Jul 12, 2012 | 15.20 | 15.26 | 15.09 | 15.23 | 34,160 | -0.51(-3.24%) |
Jul 11, 2012 | 15.70 | 15.77 | 15.57 | 15.74 | 114,356 | +0.32(+2.08%) |
Jul 10, 2012 | 15.63 | 15.77 | 15.42 | 15.42 | 69,397 | +0.09(+0.59%) |
Jul 09, 2012 | 15.25 | 15.33 | 15.21 | 15.33 | 13,787 | +0.22(+1.46%) |
Jul 06, 2012 | 15.45 | 15.45 | 15.03 | 15.11 | 66,485 | -0.83(-5.21%) |
Jul 05, 2012 | 16.28 | 16.28 | 15.89 | 15.94 | 29,116 | -0.61(-3.69%) |
Jul 03, 2012 | 16.25 | 16.64 | 16.25 | 16.55 | 51,572 | +0.48(+2.99%) |
Jul 02, 2012 | 15.93 | 16.10 | 15.76 | 16.07 | 32,943 | +0.10(+0.63%) |
Jun 30, 2012 | 15.00 | 16.02 | 15.00 | 15.97 | 225,202 | -0.01(-0.06%) |
Jun 29, 2012 | 15.00 | 16.02 | 15.00 | 15.98 | 225,352 | +1.34(+9.15%) |
Jun 28, 2012 | 14.32 | 14.66 | 14.32 | 14.64 | 55,651 | +0.45(+3.17%) |
Jun 27, 2012 | 13.92 | 14.25 | 13.71 | 14.19 | 94,306 | +0.18(+1.28%) |
Jun 26, 2012 | 14.06 | 14.25 | 13.76 | 14.01 | 137,591 | -0.34(-2.37%) |
Jun 25, 2012 | 14.55 | 14.78 | 14.30 | 14.35 | 178,906 | -1.04(-6.76%) |
Jun 22, 2012 | 15.52 | 15.57 | 15.21 | 15.39 | 70,032 | +0.39(+2.60%) |
Jun 21, 2012 | 15.65 | 15.65 | 14.98 | 15.00 | 98,376 | -0.41(-2.66%) |
Jun 20, 2012 | 15.15 | 15.50 | 15.01 | 15.41 | 33,685 | +0.30(+1.99%) |
Jun 19, 2012 | 15.44 | 15.44 | 14.98 | 15.11 | 143,374 | +0.41(+2.79%) |
Jun 18, 2012 | 15.03 | 15.07 | 14.59 | 14.70 | 68,003 | -1.33(-8.30%) |
Jun 15, 2012 | 15.90 | 16.03 | 15.87 | 16.03 | 95,011 | +0.36(+2.30%) |
Jun 14, 2012 | 15.55 | 15.70 | 15.49 | 15.67 | 35,497 | +0.15(+0.97%) |
Jun 13, 2012 | 15.69 | 15.80 | 15.50 | 15.52 | 57,584 | -0.21(-1.34%) |
Jun 12, 2012 | 15.70 | 15.77 | 15.36 | 15.73 | 64,325 | +0.20(+1.29%) |
Jun 11, 2012 | 16.15 | 16.16 | 15.50 | 15.53 | 56,993 | -0.43(-2.69%) |
Jun 08, 2012 | 15.66 | 16.03 | 15.64 | 15.96 | 50,479 | +0.37(+2.37%) |
Jun 07, 2012 | 16.08 | 16.11 | 15.56 | 15.59 | 82,825 | -0.39(-2.44%) |
Jun 06, 2012 | 15.56 | 15.98 | 15.56 | 15.98 | 159,261 | +0.59(+3.83%) |
Jun 05, 2012 | 15.45 | 15.60 | 15.38 | 15.39 | 336,846 | +0.14(+0.92%) |
Jun 04, 2012 | 15.24 | 15.50 | 15.15 | 15.25 | 221,396 | +0.63(+4.31%) |
Jun 02, 2012 | 14.70 | 14.88 | 14.41 | 14.62 | 105,052 | +0.00(+0.00%) |
Jun 01, 2012 | 14.70 | 14.88 | 14.41 | 14.62 | 105,052 | -0.38(-2.53%) |
May 31, 2012 | 15.06 | 15.17 | 14.74 | 15.00 | 177,619 | -0.05(-0.33%) |
May 30, 2012 | 15.66 | 15.66 | 15.04 | 15.05 | 174,705 | -1.02(-6.35%) |
May 29, 2012 | 16.41 | 16.46 | 15.93 | 16.07 | 106,902 | -1.24(-7.16%) |
May 25, 2012 | 17.08 | 17.39 | 17.03 | 17.31 | 92,632 | +0.03(+0.17%) |
May 24, 2012 | 17.29 | 17.47 | 17.20 | 17.28 | 47,263 | +0.29(+1.71%) |
May 23, 2012 | 17.19 | 17.22 | 16.66 | 16.99 | 55,863 | -0.31(-1.79%) |
May 22, 2012 | 17.36 | 17.71 | 17.21 | 17.30 | 146,763 | -0.10(-0.57%) |
May 21, 2012 | 17.04 | 17.40 | 17.04 | 17.40 | 150,435 | -0.03(-0.17%) |
May 18, 2012 | 17.34 | 17.49 | 17.30 | 17.43 | 69,677 | +0.52(+3.08%) |
May 17, 2012 | 16.98 | 17.06 | 16.84 | 16.91 | 93,922 | -0.11(-0.65%) |
May 16, 2012 | 17.37 | 17.49 | 17.00 | 17.02 | 35,605 | -0.28(-1.62%) |
May 15, 2012 | 17.44 | 17.62 | 17.15 | 17.30 | 84,364 | -0.34(-1.92%) |
May 14, 2012 | 17.56 | 17.79 | 17.52 | 17.64 | 68,288 | -0.37(-2.06%) |
May 11, 2012 | 17.96 | 18.23 | 17.85 | 18.01 | 92,581 | -0.32(-1.75%) |
May 10, 2012 | 18.45 | 18.64 | 18.22 | 18.33 | 363,030 | +1.18(+6.88%) |
May 09, 2012 | 17.22 | 17.32 | 16.85 | 17.15 | 103,474 | -0.85(-4.72%) |
May 08, 2012 | 18.26 | 18.26 | 17.71 | 18.00 | 165,891 | -0.29(-1.59%) |
May 07, 2012 | 17.98 | 18.30 | 17.98 | 18.29 | 184,376 | +0.45(+2.53%) |
May 04, 2012 | 18.28 | 18.36 | 17.80 | 17.84 | 103,220 | -0.27(-1.50%) |
May 03, 2012 | 18.42 | 18.56 | 18.08 | 18.11 | 78,685 | -0.07(-0.39%) |
May 02, 2012 | 18.39 | 18.43 | 18.00 | 18.18 | 303,349 | -1.04(-5.41%) |
May 01, 2012 | 19.20 | 19.35 | 19.17 | 19.22 | 225,972 | +0.02(+0.10%) |
Apr 30, 2012 | 19.24 | 19.36 | 19.07 | 19.20 | 163,739 | -0.30(-1.54%) |
Apr 27, 2012 | 19.42 | 19.61 | 19.37 | 19.50 | 30,501 | +0.25(+1.30%) |
Apr 26, 2012 | 18.49 | 19.26 | 18.45 | 19.25 | 194,279 | +0.37(+1.96%) |
Apr 25, 2012 | 18.85 | 19.00 | 18.78 | 18.88 | 187,747 | +0.22(+1.16%) |
Apr 24, 2012 | 18.50 | 18.81 | 18.45 | 18.66 | 210,304 | +0.14(+0.78%) |
Apr 23, 2012 | 18.79 | 18.80 | 18.31 | 18.52 | 147,161 | -1.15(-5.85%) |
Apr 20, 2012 | 19.47 | 19.80 | 19.46 | 19.67 | 482,225 | +0.34(+1.76%) |
Apr 19, 2012 | 19.57 | 19.77 | 19.24 | 19.33 | 306,925 | -0.70(-3.49%) |
Apr 18, 2012 | 20.75 | 20.80 | 19.90 | 20.03 | 831,466 | -1.42(-6.62%) |
Apr 17, 2012 | 21.29 | 21.62 | 21.10 | 21.45 | 687,200 | -0.42(-1.92%) |
Apr 16, 2012 | 23.28 | 23.40 | 21.07 | 21.87 | 3,408,620 | -0.91(-3.99%) |
Apr 13, 2012 | 22.95 | 22.99 | 22.60 | 22.78 | 111,243 | -1.12(-4.69%) |
Apr 12, 2012 | 23.24 | 23.92 | 23.24 | 23.90 | 122,175 | +0.23(+0.97%) |
Apr 11, 2012 | 23.67 | 23.82 | 23.55 | 23.67 | 194,580 | +0.42(+1.81%) |
Apr 10, 2012 | 23.81 | 23.86 | 23.11 | 23.25 | 108,007 | -0.24(-1.02%) |
Apr 09, 2012 | 22.90 | 23.49 | 22.90 | 23.49 | 21,095 | +0.02(+0.09%) |
Apr 05, 2012 | 23.35 | 23.69 | 23.25 | 23.47 | 164,535 | -0.18(-0.76%) |
Apr 04, 2012 | 23.96 | 23.98 | 23.52 | 23.65 | 50,117 | -0.50(-2.07%) |
Apr 03, 2012 | 24.64 | 24.65 | 23.92 | 24.15 | 88,105 | -0.84(-3.36%) |
Apr 02, 2012 | 24.60 | 25.09 | 24.50 | 24.99 | 69,194 | +0.01(+0.04%) |
Mar 30, 2012 | 25.13 | 25.25 | 24.50 | 24.98 | 126,206 | -0.02(-0.08%) |
Mar 29, 2012 | 24.17 | 25.09 | 24.14 | 25.00 | 60,703 | +0.78(+3.22%) |
Mar 28, 2012 | 24.86 | 24.87 | 24.11 | 24.22 | 57,905 | -0.89(-3.54%) |
Mar 27, 2012 | 25.29 | 25.57 | 25.11 | 25.11 | 98,082 | -0.21(-0.83%) |
Mar 26, 2012 | 25.15 | 25.44 | 25.14 | 25.32 | 68,346 | -0.22(-0.86%) |
Mar 23, 2012 | 25.38 | 25.59 | 25.22 | 25.54 | 59,033 | -0.20(-0.78%) |
Mar 22, 2012 | 25.85 | 25.89 | 25.55 | 25.74 | 46,734 | -1.01(-3.78%) |
Mar 21, 2012 | 26.65 | 26.80 | 26.40 | 26.75 | 268,554 | +1.36(+5.36%) |
Mar 20, 2012 | 25.25 | 25.63 | 25.17 | 25.39 | 62,725 | +0.34(+1.36%) |
Mar 19, 2012 | 24.83 | 25.19 | 24.74 | 25.05 | 122,615 | +0.28(+1.13%) |
Mar 16, 2012 | 24.87 | 25.12 | 24.01 | 24.77 | 55,544 | -0.32(-1.28%) |
Mar 15, 2012 | 24.70 | 25.19 | 24.67 | 25.09 | 70,547 | +0.51(+2.07%) |
Mar 14, 2012 | 25.07 | 25.15 | 24.55 | 24.58 | 61,772 | -1.05(-4.10%) |
Mar 13, 2012 | 25.21 | 25.64 | 25.11 | 25.63 | 21,659 | +0.52(+2.07%) |
Mar 12, 2012 | 25.12 | 25.27 | 25.06 | 25.11 | 28,138 | -0.50(-1.95%) |
Mar 09, 2012 | 25.72 | 25.72 | 25.44 | 25.61 | 69,798 | -0.49(-1.88%) |
Mar 08, 2012 | 25.72 | 26.10 | 25.69 | 26.10 | 39,620 | +0.72(+2.84%) |
Mar 07, 2012 | 25.39 | 25.46 | 25.12 | 25.38 | 55,060 | +0.08(+0.32%) |
Mar 06, 2012 | 25.60 | 25.66 | 25.14 | 25.30 | 82,176 | -0.92(-3.51%) |
Mar 05, 2012 | 26.52 | 26.52 | 26.22 | 26.22 | 51,147 | -0.50(-1.87%) |
Mar 02, 2012 | 27.22 | 27.22 | 26.65 | 26.72 | 168,696 | -0.27(-1.00%) |
Mar 01, 2012 | 26.89 | 27.05 | 26.63 | 26.99 | 141,657 | +1.04(+4.01%) |
Feb 29, 2012 | 26.69 | 26.80 | 25.83 | 25.95 | 184,825 | -1.60(-5.81%) |
Feb 28, 2012 | 27.68 | 27.72 | 27.39 | 27.55 | 37,465 | -0.25(-0.90%) |
Feb 27, 2012 | 27.48 | 27.88 | 27.45 | 27.80 | 31,317 | +0.03(+0.11%) |
Feb 24, 2012 | 27.48 | 27.83 | 27.48 | 27.77 | 51,753 | +0.38(+1.39%) |
Feb 23, 2012 | 27.43 | 27.45 | 27.15 | 27.39 | 41,930 | -0.09(-0.33%) |
Feb 22, 2012 | 27.54 | 27.69 | 27.45 | 27.48 | 37,320 | +0.03(+0.11%) |
Feb 21, 2012 | 27.48 | 27.69 | 27.37 | 27.45 | 26,270 | +0.21(+0.77%) |
Feb 17, 2012 | 27.56 | 27.56 | 27.13 | 27.24 | 30,813 | +0.32(+1.19%) |
Feb 16, 2012 | 26.36 | 27.07 | 26.36 | 26.92 | 44,528 | +0.19(+0.71%) |
Feb 15, 2012 | 27.05 | 27.10 | 26.68 | 26.73 | 201,565 | -0.59(-2.16%) |
Feb 14, 2012 | 27.69 | 27.77 | 27.17 | 27.32 | 78,042 | -0.29(-1.05%) |
Feb 13, 2012 | 27.87 | 27.87 | 27.51 | 27.61 | 80,922 | +0.22(+0.80%) |
Feb 10, 2012 | 27.55 | 27.66 | 27.32 | 27.39 | 57,911 | -0.58(-2.07%) |
Feb 09, 2012 | 28.38 | 28.43 | 27.96 | 27.97 | 137,609 | -0.11(-0.39%) |
Feb 08, 2012 | 27.45 | 28.25 | 27.30 | 28.08 | 461,392 | +0.95(+3.50%) |
Feb 07, 2012 | 26.97 | 27.25 | 26.88 | 27.13 | 100,332 | +0.39(+1.46%) |
Feb 06, 2012 | 26.80 | 26.80 | 26.39 | 26.74 | 140,312 | -0.80(-2.90%) |
Feb 03, 2012 | 27.54 | 27.78 | 27.46 | 27.54 | 177,541 | -0.18(-0.65%) |
Feb 02, 2012 | 27.61 | 27.80 | 27.50 | 27.72 | 113,185 | +0.25(+0.91%) |
Feb 01, 2012 | 27.23 | 27.71 | 27.13 | 27.47 | 177,347 | -0.24(-0.87%) |
Jan 31, 2012 | 27.93 | 27.99 | 27.45 | 27.71 | 448,667 | -0.17(-0.61%) |
Jan 30, 2012 | 28.12 | 28.47 | 27.75 | 27.88 | 400,555 | -0.90(-3.13%) |
Jan 27, 2012 | 28.82 | 28.87 | 28.59 | 28.78 | 133,220 | +0.18(+0.63%) |
Jan 26, 2012 | 28.86 | 28.89 | 28.44 | 28.60 | 213,192 | +0.14(+0.49%) |
Jan 25, 2012 | 28.06 | 28.46 | 27.82 | 28.46 | 79,715 | -0.03(-0.11%) |
Jan 24, 2012 | 28.26 | 28.49 | 28.15 | 28.49 | 125,848 | -0.07(-0.25%) |
Jan 23, 2012 | 28.81 | 28.86 | 28.49 | 28.56 | 104,281 | +0.48(+1.71%) |
Jan 20, 2012 | 28.25 | 28.27 | 27.94 | 28.08 | 98,070 | -0.51(-1.78%) |
Jan 19, 2012 | 28.59 | 28.71 | 28.46 | 28.59 | 37,245 | -0.07(-0.24%) |
Jan 18, 2012 | 28.36 | 28.74 | 28.34 | 28.66 | 42,907 | +0.36(+1.27%) |
Jan 17, 2012 | 27.98 | 28.55 | 27.98 | 28.30 | 42,255 | +0.59(+2.13%) |
Jan 13, 2012 | 27.80 | 27.86 | 27.48 | 27.71 | 42,142 | -0.61(-2.15%) |
Jan 12, 2012 | 28.59 | 28.64 | 28.19 | 28.32 | 28,215 | -0.06(-0.21%) |
Jan 11, 2012 | 28.26 | 28.38 | 27.99 | 28.38 | 197,201 | -0.52(-1.80%) |
Jan 10, 2012 | 29.88 | 30.34 | 28.81 | 28.90 | 395,371 | -0.81(-2.73%) |
Jan 09, 2012 | 29.60 | 29.73 | 29.23 | 29.71 | 143,071 | +0.95(+3.30%) |
Jan 06, 2012 | 29.15 | 29.15 | 28.64 | 28.76 | 23,813 | -0.52(-1.78%) |
Jan 05, 2012 | 29.91 | 29.91 | 29.15 | 29.28 | 37,254 | -1.67(-5.40%) |
Jan 04, 2012 | 31.02 | 31.27 | 30.81 | 30.95 | 272,175 | +0.44(+1.44%) |
Dec 30, 2011 | 30.63 | 30.81 | 30.50 | 30.51 | 24,787 | -0.11(-0.36%) |
Dec 29, 2011 | 29.84 | 30.69 | 29.71 | 30.62 | 56,768 | +1.02(+3.45%) |
Dec 28, 2011 | 30.52 | 30.62 | 29.46 | 29.60 | 50,615 | -1.32(-4.27%) |
Dec 27, 2011 | 30.52 | 31.00 | 30.35 | 30.92 | 64,526 | +0.44(+1.44%) |
Dec 23, 2011 | 30.46 | 30.63 | 30.42 | 30.48 | 39,601 | +0.62(+2.08%) |
Dec 21, 2011 | 29.62 | 29.91 | 29.60 | 29.86 | 36,470 | +0.17(+0.57%) |
Dec 20, 2011 | 29.32 | 29.75 | 28.91 | 29.69 | 38,075 | +1.21(+4.25%) |
Dec 19, 2011 | 29.18 | 29.23 | 28.45 | 28.48 | 101,156 | -0.05(-0.18%) |
Dec 16, 2011 | 28.73 | 28.85 | 28.42 | 28.53 | 28,801 | -0.41(-1.42%) |
Dec 15, 2011 | 29.24 | 29.25 | 28.74 | 28.94 | 204,629 | -0.03(-0.10%) |
Dec 14, 2011 | 29.35 | 29.50 | 28.84 | 28.97 | 36,780 | -0.25(-0.86%) |
Dec 13, 2011 | 29.84 | 30.20 | 29.14 | 29.22 | 56,073 | -0.26(-0.88%) |
Dec 12, 2011 | 29.80 | 29.87 | 29.32 | 29.48 | 17,944 | -1.40(-4.53%) |
Dec 09, 2011 | 30.23 | 31.00 | 30.23 | 30.88 | 44,505 | +1.23(+4.15%) |
Dec 08, 2011 | 30.29 | 30.51 | 29.54 | 29.65 | 67,589 | -1.01(-3.29%) |
Dec 07, 2011 | 30.25 | 30.84 | 30.06 | 30.66 | 27,684 | -0.25(-0.81%) |
Dec 06, 2011 | 30.52 | 31.02 | 30.51 | 30.91 | 43,245 | +0.46(+1.51%) |
Dec 05, 2011 | 30.82 | 30.90 | 30.34 | 30.45 | 32,605 | +0.50(+1.67%) |
Dec 02, 2011 | 30.41 | 30.41 | 29.83 | 29.95 | 72,339 | +0.00(+0.00%) |
Dec 01, 2011 | 30.23 | 30.32 | 29.85 | 29.95 | 31,006 | -0.32(-1.06%) |
Nov 30, 2011 | 29.82 | 30.27 | 29.80 | 30.27 | 44,291 | +2.19(+7.80%) |
Nov 29, 2011 | 28.02 | 28.30 | 27.91 | 28.08 | 21,432 | +0.04(+0.14%) |
Nov 28, 2011 | 28.23 | 28.32 | 27.81 | 28.04 | 31,622 | +1.79(+6.82%) |
Nov 25, 2011 | 26.21 | 26.62 | 26.21 | 26.25 | 31,187 | -0.24(-0.91%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.35 | 26.49 | 46,990 | -1.18(-4.26%) |
Nov 22, 2011 | 27.60 | 27.84 | 27.42 | 27.67 | 60,179 | -0.24(-0.86%) |
Nov 21, 2011 | 28.13 | 28.17 | 27.66 | 27.91 | 65,863 | -0.79(-2.75%) |
Nov 18, 2011 | 29.06 | 29.10 | 28.60 | 28.70 | 45,381 | -0.09(-0.31%) |
Nov 17, 2011 | 29.41 | 29.50 | 28.71 | 28.79 | 40,286 | -0.54(-1.84%) |
Nov 16, 2011 | 29.37 | 29.82 | 29.30 | 29.33 | 34,065 | -0.19(-0.64%) |
Nov 15, 2011 | 29.43 | 29.73 | 29.19 | 29.52 | 31,697 | -0.16(-0.54%) |
Nov 14, 2011 | 29.84 | 29.94 | 29.58 | 29.68 | 26,888 | -0.92(-3.01%) |
Nov 11, 2011 | 30.39 | 30.88 | 30.39 | 30.60 | 33,078 | +0.87(+2.93%) |
Nov 10, 2011 | 30.22 | 30.22 | 29.40 | 29.73 | 54,562 | +0.13(+0.44%) |
Nov 09, 2011 | 29.95 | 30.36 | 29.51 | 29.60 | 37,277 | -1.62(-5.19%) |
Nov 08, 2011 | 30.42 | 31.26 | 30.42 | 31.22 | 59,902 | +2.16(+7.43%) |
Nov 07, 2011 | 28.92 | 29.08 | 28.59 | 29.06 | 32,331 | +0.67(+2.36%) |
Nov 04, 2011 | 28.65 | 28.80 | 28.25 | 28.39 | 28,549 | -0.80(-2.74%) |
Nov 03, 2011 | 29.15 | 29.35 | 28.53 | 29.19 | 179,908 | +0.26(+0.90%) |
Nov 02, 2011 | 28.85 | 29.20 | 28.70 | 28.93 | 32,152 | +0.69(+2.44%) |
Nov 01, 2011 | 28.33 | 28.70 | 28.20 | 28.24 | 262,719 | -1.93(-6.40%) |
Oct 31, 2011 | 31.02 | 31.20 | 30.15 | 30.17 | 97,375 | -1.35(-4.28%) |
Oct 28, 2011 | 31.37 | 31.65 | 31.30 | 31.52 | 49,188 | -0.47(-1.47%) |
Oct 27, 2011 | 31.72 | 32.25 | 31.44 | 31.99 | 69,219 | +1.57(+5.16%) |
Oct 26, 2011 | 30.65 | 30.65 | 29.77 | 30.42 | 47,604 | +0.26(+0.86%) |
Oct 25, 2011 | 30.54 | 30.62 | 30.16 | 30.16 | 38,548 | -0.30(-0.98%) |
Oct 24, 2011 | 30.00 | 30.70 | 29.94 | 30.46 | 43,196 | +0.36(+1.20%) |
Oct 21, 2011 | 29.72 | 30.18 | 29.72 | 30.10 | 27,340 | +0.36(+1.21%) |
Oct 20, 2011 | 29.77 | 29.77 | 29.14 | 29.74 | 32,413 | +0.44(+1.50%) |
Oct 19, 2011 | 29.80 | 29.87 | 29.30 | 29.30 | 59,758 | -0.81(-2.69%) |
Oct 18, 2011 | 29.65 | 30.36 | 29.24 | 30.11 | 45,588 | +0.51(+1.72%) |
Oct 17, 2011 | 30.50 | 30.56 | 29.60 | 29.60 | 46,897 | -1.23(-3.99%) |
Oct 14, 2011 | 30.79 | 30.93 | 30.50 | 30.83 | 39,979 | +0.77(+2.56%) |
Oct 13, 2011 | 29.81 | 30.10 | 29.47 | 30.06 | 50,108 | -0.08(-0.27%) |
Oct 12, 2011 | 30.09 | 30.37 | 30.01 | 30.14 | 54,585 | +1.00(+3.43%) |
Oct 11, 2011 | 29.06 | 29.27 | 28.94 | 29.14 | 39,058 | -0.57(-1.92%) |
Oct 10, 2011 | 29.62 | 29.91 | 29.53 | 29.71 | 61,945 | +0.68(+2.34%) |
Oct 07, 2011 | 28.99 | 29.41 | 28.75 | 29.03 | 65,516 | +0.67(+2.36%) |
Oct 06, 2011 | 27.01 | 28.36 | 26.94 | 28.36 | 102,852 | +1.42(+5.27%) |
Oct 05, 2011 | 26.41 | 27.08 | 26.28 | 26.94 | 26,353 | +0.81(+3.10%) |
Oct 04, 2011 | 24.89 | 26.13 | 24.75 | 26.13 | 116,556 | +1.10(+4.39%) |
Oct 03, 2011 | 25.63 | 25.84 | 24.97 | 25.03 | 52,476 | -1.23(-4.68%) |
Sep 30, 2011 | 26.59 | 26.82 | 26.26 | 26.26 | 73,135 | -0.67(-2.49%) |
Sep 29, 2011 | 27.29 | 27.38 | 26.53 | 26.93 | 31,522 | +0.38(+1.43%) |
Sep 28, 2011 | 27.09 | 27.41 | 26.52 | 26.55 | 36,782 | -0.37(-1.37%) |
Sep 27, 2011 | 26.89 | 27.59 | 26.87 | 26.92 | 54,761 | +1.02(+3.94%) |
Sep 26, 2011 | 25.53 | 25.92 | 24.89 | 25.90 | 60,485 | +0.85(+3.39%) |
Sep 23, 2011 | 24.49 | 25.25 | 24.49 | 25.05 | 184,436 | +0.00(+0.00%) |
Sep 22, 2011 | 25.02 | 25.47 | 24.66 | 25.05 | 2,006,373 | -1.09(-4.17%) |
Sep 21, 2011 | 26.77 | 27.05 | 26.14 | 26.14 | 115,530 | -0.85(-3.15%) |
Sep 20, 2011 | 27.04 | 27.45 | 26.81 | 26.99 | 41,015 | +0.38(+1.43%) |
Sep 19, 2011 | 26.27 | 26.80 | 26.16 | 26.61 | 34,614 | -0.80(-2.92%) |
Sep 16, 2011 | 27.55 | 27.70 | 27.25 | 27.41 | 27,274 | -0.30(-1.08%) |
Sep 15, 2011 | 27.60 | 27.79 | 27.36 | 27.71 | 20,169 | +0.91(+3.40%) |
Sep 14, 2011 | 26.39 | 26.95 | 25.86 | 26.80 | 768,438 | +0.57(+2.17%) |
Sep 13, 2011 | 25.86 | 26.41 | 25.86 | 26.23 | 1,435,866 | +0.21(+0.81%) |
Sep 12, 2011 | 25.25 | 26.03 | 25.25 | 26.02 | 4,358,130 | -0.05(-0.19%) |
Sep 09, 2011 | 26.29 | 26.52 | 26.00 | 26.07 | 86,832 | -1.17(-4.30%) |
Sep 08, 2011 | 27.03 | 27.60 | 27.03 | 27.24 | 70,523 | +0.10(+0.37%) |
Sep 07, 2011 | 26.34 | 27.19 | 26.34 | 27.14 | 42,164 | +1.05(+4.02%) |
Sep 06, 2011 | 25.41 | 26.34 | 25.41 | 26.09 | 2,418,446 | -1.87(-6.69%) |
Sep 02, 2011 | 28.08 | 28.26 | 27.79 | 27.96 | 50,837 | -1.04(-3.59%) |