Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.13 | 20.13 | 19.26 | 19.39 | 887,830 | -0.77(-3.83%) |
Apr 27, 2012 | 20.10 | 20.21 | 19.73 | 20.16 | 1,053,962 | +0.31(+1.54%) |
Apr 26, 2012 | 19.66 | 20.01 | 19.65 | 19.86 | 807,505 | +0.37(+1.92%) |
Apr 25, 2012 | 19.10 | 19.51 | 18.97 | 19.48 | 919,360 | +0.65(+3.43%) |
Apr 24, 2012 | 18.80 | 19.09 | 18.69 | 18.84 | 435,790 | +0.12(+0.64%) |
Apr 23, 2012 | 18.94 | 18.94 | 18.53 | 18.72 | 788,701 | -0.60(-3.12%) |
Apr 20, 2012 | 19.63 | 19.76 | 19.32 | 19.32 | 823,157 | -0.18(-0.91%) |
Apr 19, 2012 | 19.00 | 19.76 | 19.00 | 19.50 | 1,453,430 | +0.44(+2.32%) |
Apr 18, 2012 | 18.66 | 19.13 | 18.57 | 19.06 | 837,277 | +0.32(+1.72%) |
Apr 17, 2012 | 18.34 | 18.91 | 18.34 | 18.74 | 564,019 | +0.54(+2.94%) |
Apr 16, 2012 | 18.35 | 18.48 | 17.96 | 18.20 | 655,837 | +0.00(+0.00%) |
Apr 13, 2012 | 18.56 | 18.65 | 18.18 | 18.20 | 499,398 | -0.49(-2.64%) |
Apr 12, 2012 | 18.18 | 18.88 | 18.18 | 18.69 | 601,749 | +0.50(+2.75%) |
Apr 11, 2012 | 18.43 | 18.62 | 18.12 | 18.19 | 664,359 | +0.02(+0.09%) |
Apr 10, 2012 | 18.60 | 18.67 | 17.84 | 18.18 | 1,077,533 | -0.50(-2.68%) |
Apr 09, 2012 | 18.92 | 18.94 | 18.60 | 18.68 | 898,175 | -0.56(-2.91%) |
Apr 05, 2012 | 19.35 | 19.54 | 19.20 | 19.24 | 495,939 | -0.23(-1.18%) |
Apr 04, 2012 | 19.99 | 20.02 | 19.39 | 19.47 | 749,145 | -0.78(-3.86%) |
Apr 03, 2012 | 19.66 | 20.42 | 19.54 | 20.25 | 1,288,906 | +0.46(+2.32%) |
Apr 02, 2012 | 19.59 | 19.88 | 19.32 | 19.79 | 1,178,829 | +0.11(+0.56%) |
Mar 30, 2012 | 20.09 | 20.09 | 19.67 | 19.68 | 753,589 | -0.20(-0.98%) |
Mar 29, 2012 | 19.46 | 19.92 | 19.31 | 19.88 | 1,175,515 | +0.20(+1.04%) |
Mar 28, 2012 | 19.73 | 19.73 | 19.03 | 19.67 | 1,348,502 | -0.01(-0.04%) |
Mar 27, 2012 | 19.49 | 19.87 | 19.48 | 19.68 | 799,324 | +0.23(+1.18%) |
Mar 26, 2012 | 19.05 | 19.53 | 18.89 | 19.45 | 1,080,494 | +0.71(+3.76%) |
Mar 23, 2012 | 18.85 | 18.89 | 18.47 | 18.75 | 683,705 | -0.09(-0.45%) |
Mar 22, 2012 | 19.12 | 19.21 | 18.65 | 18.83 | 646,456 | -0.49(-2.55%) |
Mar 21, 2012 | 19.70 | 19.72 | 19.30 | 19.32 | 694,043 | -0.40(-2.02%) |
Mar 20, 2012 | 19.80 | 19.93 | 19.32 | 19.72 | 721,014 | -0.21(-1.06%) |
Mar 19, 2012 | 20.19 | 20.45 | 19.93 | 19.93 | 714,361 | -0.28(-1.39%) |
Mar 16, 2012 | 20.08 | 20.36 | 20.06 | 20.21 | 765,183 | +0.09(+0.46%) |
Mar 15, 2012 | 19.80 | 20.19 | 19.74 | 20.12 | 801,663 | +0.32(+1.63%) |
Mar 14, 2012 | 19.90 | 20.14 | 19.53 | 19.80 | 839,743 | -0.12(-0.60%) |
Mar 13, 2012 | 19.22 | 19.94 | 19.18 | 19.92 | 718,691 | +0.93(+4.87%) |
Mar 12, 2012 | 19.40 | 19.40 | 18.92 | 18.99 | 578,555 | -0.40(-2.06%) |
Mar 09, 2012 | 19.03 | 19.58 | 18.97 | 19.39 | 699,423 | +0.40(+2.10%) |
Mar 08, 2012 | 19.15 | 19.26 | 18.89 | 18.99 | 838,441 | -0.03(-0.13%) |
Mar 07, 2012 | 18.80 | 19.13 | 18.78 | 19.02 | 767,485 | +0.31(+1.68%) |
Mar 06, 2012 | 18.94 | 19.09 | 18.50 | 18.70 | 1,310,142 | -0.57(-2.95%) |
Mar 05, 2012 | 19.40 | 19.52 | 18.96 | 19.27 | 1,002,210 | -0.23(-1.18%) |
Mar 02, 2012 | 19.74 | 19.94 | 19.32 | 19.50 | 655,617 | -0.29(-1.46%) |
Mar 01, 2012 | 19.88 | 20.05 | 19.72 | 19.79 | 897,934 | -0.01(-0.04%) |
Feb 29, 2012 | 20.16 | 20.32 | 19.61 | 19.80 | 1,506,979 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.06 | 1,658,932 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.17 | 1,096,034 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,391 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.79 | 971,556 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.62 | 20.72 | 942,269 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.78 | 21.34 | 1,432,295 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.61 | 20.79 | 873,062 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,695 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.11 | 1,402,750 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.72 | 19.94 | 2,107,795 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.80 | 20.05 | 20.11 | 3,048,813 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,433 | -0.69(-3.15%) |
Feb 09, 2012 | 22.02 | 22.14 | 21.68 | 21.85 | 797,058 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,251 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.14 | 21.74 | 21.86 | 1,022,145 | -0.31(-1.38%) |
Feb 06, 2012 | 22.13 | 22.34 | 22.03 | 22.17 | 477,685 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.36 | 21.96 | 22.33 | 858,973 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.97 | 21.57 | 21.66 | 700,608 | +0.04(+0.20%) |
Feb 01, 2012 | 20.81 | 21.79 | 20.76 | 21.62 | 1,580,890 | +0.99(+4.82%) |
Jan 31, 2012 | 21.85 | 22.37 | 20.52 | 20.62 | 1,996,410 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.85 | 21.23 | 817,170 | -0.36(-1.65%) |
Jan 27, 2012 | 20.89 | 21.59 | 20.43 | 21.58 | 2,384,067 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.86 | 20.97 | 21.06 | 1,176,484 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.17 | 1,774,544 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.96 | 1,014,399 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,743 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.96 | 577,755 | -0.19(-0.88%) |
Jan 19, 2012 | 21.06 | 21.31 | 21.03 | 21.15 | 1,406,816 | +0.25(+1.18%) |
Jan 18, 2012 | 20.51 | 21.01 | 20.44 | 20.90 | 977,166 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.23 | 20.44 | 20.60 | 1,003,811 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.38 | 20.72 | 812,629 | -0.07(-0.33%) |
Jan 12, 2012 | 20.79 | 20.83 | 20.21 | 20.78 | 1,107,369 | +0.10(+0.49%) |
Jan 11, 2012 | 20.51 | 20.72 | 20.32 | 20.68 | 1,523,276 | +0.08(+0.41%) |
Jan 10, 2012 | 20.56 | 20.87 | 20.44 | 20.60 | 1,621,351 | +0.37(+1.85%) |
Jan 09, 2012 | 19.88 | 20.29 | 19.80 | 20.22 | 813,683 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,657 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.49 | 730,994 | +0.03(+0.17%) |
Jan 04, 2012 | 18.99 | 19.54 | 18.90 | 19.46 | 944,524 | +1.30(+7.16%) |
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 691,009 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.31 | 17.89 | 18.13 | 716,362 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.81 | 17.98 | 18.02 | 675,529 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.21 | 18.75 | 18.76 | 1,004,498 | -0.57(-2.94%) |
Dec 23, 2011 | 19.20 | 19.47 | 19.04 | 19.33 | 395,510 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.75 | 18.12 | 18.68 | 740,903 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.03 | 18.25 | 18.67 | 1,664,017 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,659 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.91 | 18.07 | 1,715,962 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,274,156 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.16 | 17.03 | 2,378,445 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.30 | 16.73 | 16.89 | 915,465 | -0.91(-5.10%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.80 | 673,829 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 832,005 | +0.82(+4.75%) |
Dec 08, 2011 | 17.85 | 18.07 | 17.28 | 17.33 | 750,152 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.96 | 694,161 | +0.08(+0.47%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.56 | 17.88 | 841,007 | +0.03(+0.14%) |
Dec 05, 2011 | 18.19 | 18.39 | 17.73 | 17.85 | 1,059,723 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.79 | 669,198 | +0.22(+1.26%) |
Dec 01, 2011 | 17.34 | 17.83 | 17.20 | 17.57 | 729,949 | +0.14(+0.83%) |
Nov 30, 2011 | 17.03 | 17.73 | 16.99 | 17.43 | 1,382,731 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,387 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.38 | 900,935 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.77 | 15.29 | 15.40 | 369,695 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.33 | 15.47 | 15.58 | 989,896 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.50 | 872,666 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,195 | -0.82(-4.63%) |
Nov 18, 2011 | 17.79 | 18.05 | 17.52 | 17.62 | 854,009 | -0.02(-0.10%) |
Nov 17, 2011 | 18.24 | 18.31 | 17.41 | 17.64 | 1,347,611 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.31 | 941,034 | -0.29(-1.55%) |
Nov 15, 2011 | 18.18 | 18.76 | 18.00 | 18.60 | 803,964 | +0.25(+1.39%) |
Nov 14, 2011 | 18.47 | 18.97 | 18.13 | 18.35 | 1,066,096 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.07 | 18.68 | 844,425 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.19 | 17.61 | 17.81 | 686,533 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.58 | 17.67 | 1,633,105 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.70 | 17.51 | 18.62 | 1,957,053 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.96 | 17.09 | 17.68 | 1,696,511 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.26 | 16.99 | 17.93 | 2,295,751 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.55 | 17.34 | 1,853,655 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.62 | 16.64 | 16.94 | 2,055,261 | -0.14(-0.80%) |
Nov 01, 2011 | 17.69 | 17.70 | 16.36 | 17.08 | 1,957,346 | -0.64(-3.60%) |
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,679 | -0.87(-4.71%) |
Oct 28, 2011 | 18.52 | 18.97 | 18.41 | 18.59 | 1,138,544 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.64 | 1,775,049 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.23 | 16.38 | 17.10 | 1,311,290 | +0.36(+2.13%) |
Oct 25, 2011 | 17.18 | 17.25 | 16.44 | 16.74 | 789,087 | -0.54(-3.14%) |
Oct 24, 2011 | 17.07 | 17.40 | 17.01 | 17.28 | 1,475,479 | +0.38(+2.26%) |
Oct 21, 2011 | 15.93 | 17.00 | 15.87 | 16.90 | 2,376,278 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,514 | -0.34(-2.13%) |
Oct 19, 2011 | 16.38 | 16.59 | 15.87 | 15.97 | 936,276 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.14 | 16.32 | 1,317,277 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.27 | 15.48 | 15.54 | 1,414,682 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,307 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.65 | 15.14 | 15.49 | 1,051,240 | -0.24(-1.51%) |
Oct 12, 2011 | 15.71 | 15.96 | 15.59 | 15.73 | 1,591,788 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.75 | 15.58 | 1,378,708 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.97 | 1,099,766 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,898 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,778,075 | +0.94(+6.90%) |
Oct 05, 2011 | 12.94 | 13.80 | 12.68 | 13.67 | 2,346,588 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,774 | +0.60(+4.89%) |
Oct 03, 2011 | 13.11 | 13.48 | 12.25 | 12.32 | 2,155,401 | -1.04(-7.81%) |
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,547 | -0.60(-4.32%) |
Sep 29, 2011 | 14.13 | 14.47 | 13.50 | 13.97 | 1,538,917 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,325 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.69 | 1,169,487 | +0.30(+2.07%) |
Sep 26, 2011 | 13.90 | 14.44 | 13.47 | 14.40 | 1,375,360 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.30 | 13.56 | 13.69 | 2,172,765 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,832 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,810 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.71 | 15.76 | 1,169,529 | -0.58(-3.53%) |
Sep 19, 2011 | 16.55 | 16.59 | 15.92 | 16.34 | 945,406 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,306,102 | -0.17(-0.99%) |
Sep 15, 2011 | 16.84 | 17.24 | 16.55 | 17.13 | 1,288,996 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,631 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.43 | 1,690,298 | +0.44(+2.95%) |
Sep 12, 2011 | 14.80 | 15.15 | 14.40 | 14.99 | 1,228,166 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.31 | 14.35 | 14.74 | 1,764,262 | -0.72(-4.67%) |
Sep 08, 2011 | 15.91 | 16.17 | 15.31 | 15.47 | 1,194,796 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.21 | 15.42 | 16.12 | 1,651,698 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,799 | -0.16(-1.06%) |
Sep 02, 2011 | 15.77 | 15.86 | 15.05 | 15.29 | 1,502,951 | -0.93(-5.76%) |
Sep 01, 2011 | 16.71 | 16.83 | 16.17 | 16.22 | 1,293,163 | -0.53(-3.14%) |
Aug 31, 2011 | 16.59 | 17.12 | 16.54 | 16.75 | 1,450,523 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.74 | 16.18 | 16.42 | 2,157,043 | -0.11(-0.67%) |
Aug 29, 2011 | 15.70 | 16.64 | 15.63 | 16.53 | 1,794,296 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.65 | 14.57 | 15.53 | 1,962,486 | +0.64(+4.28%) |
Aug 25, 2011 | 15.54 | 15.68 | 14.68 | 14.89 | 2,307,576 | -0.53(-3.42%) |
Aug 24, 2011 | 14.63 | 15.47 | 14.49 | 15.42 | 2,566,053 | +0.74(+5.03%) |
Aug 23, 2011 | 13.84 | 14.69 | 13.77 | 14.68 | 2,848,308 | +0.93(+6.73%) |
Aug 22, 2011 | 13.96 | 14.12 | 13.67 | 13.75 | 3,043,475 | +0.15(+1.12%) |
Aug 19, 2011 | 13.73 | 14.15 | 13.46 | 13.60 | 2,274,740 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.74 | 13.83 | 13.99 | 2,287,010 | -1.25(-8.19%) |
Aug 17, 2011 | 15.53 | 15.71 | 15.00 | 15.24 | 1,932,750 | -0.21(-1.37%) |
Aug 16, 2011 | 15.97 | 16.07 | 15.42 | 15.45 | 2,524,798 | -0.68(-4.21%) |
Aug 15, 2011 | 15.76 | 16.14 | 15.69 | 16.13 | 1,487,945 | +0.57(+3.66%) |
Aug 12, 2011 | 15.65 | 15.73 | 15.22 | 15.56 | 2,097,092 | +0.20(+1.27%) |
Aug 11, 2011 | 14.75 | 15.59 | 14.44 | 15.37 | 3,440,757 | +0.75(+5.11%) |
Aug 10, 2011 | 14.96 | 15.32 | 14.62 | 14.62 | 5,093,432 | -0.79(-5.13%) |
Aug 09, 2011 | 17.28 | 16.37 | 14.45 | 15.41 | 5,853,337 | -0.64(-3.97%) |
Aug 08, 2011 | 17.28 | 17.40 | 15.99 | 16.04 | 3,244,713 | -1.98(-10.98%) |
Aug 05, 2011 | 18.19 | 18.56 | 17.46 | 18.02 | 3,796,700 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.55 | 17.76 | 17.91 | 4,533,054 | -1.78(-9.06%) |
Aug 03, 2011 | 20.12 | 20.37 | 19.34 | 19.70 | 2,975,283 | -0.52(-2.56%) |
Aug 02, 2011 | 20.60 | 20.91 | 20.10 | 20.21 | 4,969,089 | -0.65(-3.13%) |
Aug 01, 2011 | 21.08 | 21.41 | 20.27 | 20.87 | 5,548,279 | -0.21(-1.01%) |
Jul 29, 2011 | 20.80 | 21.15 | 20.44 | 21.08 | 3,471,598 | -0.12(-0.56%) |
Jul 28, 2011 | 20.93 | 21.93 | 20.64 | 21.20 | 10,700,555 | -3.26(-13.33%) |
Jul 27, 2011 | 25.32 | 25.32 | 24.22 | 24.46 | 1,902,719 | -0.93(-3.68%) |
Jul 26, 2011 | 25.85 | 25.88 | 25.27 | 25.40 | 1,329,330 | -0.54(-2.10%) |
Jul 25, 2011 | 25.36 | 26.10 | 25.29 | 25.94 | 1,075,275 | +0.38(+1.50%) |
Jul 22, 2011 | 25.64 | 25.72 | 25.52 | 25.56 | 1,094,480 | -0.44(-1.70%) |
Jul 21, 2011 | 26.02 | 26.30 | 25.77 | 26.00 | 1,029,406 | +0.06(+0.23%) |
Jul 20, 2011 | 25.90 | 26.02 | 25.69 | 25.94 | 737,687 | +0.17(+0.66%) |
Jul 19, 2011 | 25.79 | 26.08 | 25.56 | 25.77 | 1,055,703 | +0.25(+0.96%) |
Jul 18, 2011 | 26.06 | 26.06 | 25.22 | 25.52 | 1,128,923 | -0.74(-2.81%) |
Jul 15, 2011 | 26.57 | 26.57 | 26.06 | 26.26 | 1,234,402 | -0.13(-0.48%) |
Jul 14, 2011 | 26.70 | 26.87 | 26.20 | 26.39 | 1,223,725 | -0.28(-1.05%) |
Jul 13, 2011 | 26.87 | 27.12 | 26.61 | 26.67 | 1,009,391 | +0.02(+0.06%) |
Jul 12, 2011 | 26.54 | 26.93 | 26.45 | 26.65 | 1,150,980 | -0.02(-0.06%) |
Jul 11, 2011 | 27.01 | 27.17 | 26.58 | 26.67 | 1,696,295 | -0.70(-2.58%) |
Jul 08, 2011 | 27.29 | 27.45 | 27.21 | 27.38 | 3,004,544 | -0.25(-0.89%) |
Jul 07, 2011 | 27.94 | 27.94 | 27.50 | 27.62 | 2,414,293 | -0.01(-0.03%) |
Jul 06, 2011 | 27.72 | 27.82 | 27.43 | 27.63 | 2,657,955 | -0.05(-0.18%) |
Jul 05, 2011 | 28.01 | 28.06 | 27.37 | 27.68 | 4,227,109 | -0.31(-1.09%) |
Jul 01, 2011 | 26.57 | 28.69 | 26.34 | 27.99 | 11,255,621 | +3.41(+13.86%) |
Jun 30, 2011 | 24.03 | 24.65 | 24.00 | 24.58 | 1,235,742 | +0.58(+2.41%) |
Jun 29, 2011 | 23.99 | 24.15 | 23.77 | 24.00 | 1,032,014 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.01 | 23.67 | 23.84 | 789,279 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.37 | 23.71 | 1,443,345 | +0.14(+0.61%) |
Jun 24, 2011 | 23.61 | 23.77 | 23.40 | 23.57 | 3,151,827 | +0.08(+0.36%) |
Jun 23, 2011 | 22.99 | 23.55 | 22.65 | 23.48 | 2,658,026 | +0.14(+0.62%) |
Jun 22, 2011 | 23.15 | 23.50 | 23.03 | 23.34 | 2,573,854 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.16 | 23.15 | 2,945,632 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.31 | 22.04 | 22.15 | 3,079,554 | -0.23(-1.02%) |
Jun 17, 2011 | 22.02 | 22.47 | 22.00 | 22.38 | 1,864,248 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.46 | 21.80 | 1,317,504 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.86 | 21.96 | 1,197,942 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.54 | 22.18 | 22.24 | 1,767,361 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,638,233 | +0.01(+0.04%) |
Jun 10, 2011 | 22.48 | 22.53 | 22.01 | 22.04 | 1,774,450 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,561 | +0.23(+1.03%) |
Jun 08, 2011 | 22.47 | 22.59 | 22.24 | 22.33 | 2,233,054 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.75 | 22.19 | 22.61 | 1,856,042 | +0.38(+1.72%) |
Jun 06, 2011 | 22.54 | 22.54 | 22.13 | 22.23 | 1,328,503 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,493 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,947 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,723 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.29 | 23.68 | 23.99 | 1,794,311 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,622 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,685 | +0.20(+0.84%) |
May 17, 2011 | 24.63 | 24.74 | 24.12 | 24.18 | 1,802,992 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.67 | 24.77 | 1,683,211 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.96 | 2,360,737 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,983 | -0.02(-0.07%) |
May 11, 2011 | 25.97 | 26.02 | 25.46 | 25.57 | 2,766,943 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,326 | +0.20(+0.79%) |
May 09, 2011 | 25.86 | 26.13 | 25.71 | 25.87 | 1,863,657 | -0.10(-0.39%) |
May 06, 2011 | 26.42 | 26.42 | 25.70 | 25.97 | 2,916,175 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.98 | 2,423,650 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.92 | 2,939,087 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.97 | 26.49 | 2,922,247 | +0.18(+0.68%) |