Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.34 | 32.59 | 31.24 | 31.49 | 3,072,328 | -0.29(-0.93%) |
Feb 28, 2012 | 28.89 | 31.92 | 28.89 | 31.79 | 7,100,930 | +4.32(+15.74%) |
Feb 27, 2012 | 27.03 | 27.59 | 26.96 | 27.47 | 1,540,424 | +0.28(+1.02%) |
Feb 24, 2012 | 27.33 | 27.45 | 26.97 | 27.19 | 764,591 | -0.23(-0.84%) |
Feb 23, 2012 | 27.29 | 27.64 | 27.20 | 27.42 | 533,008 | +0.22(+0.81%) |
Feb 22, 2012 | 27.45 | 27.51 | 26.93 | 27.20 | 682,662 | -0.25(-0.92%) |
Feb 21, 2012 | 27.03 | 27.71 | 27.03 | 27.45 | 617,298 | +0.45(+1.67%) |
Feb 17, 2012 | 27.15 | 27.42 | 26.94 | 27.00 | 944,841 | -0.08(-0.30%) |
Feb 16, 2012 | 26.66 | 27.16 | 26.66 | 27.08 | 744,538 | +0.36(+1.35%) |
Feb 15, 2012 | 26.90 | 27.02 | 26.58 | 26.72 | 1,006,011 | -0.08(-0.31%) |
Feb 14, 2012 | 26.70 | 26.81 | 26.44 | 26.80 | 516,073 | +0.18(+0.68%) |
Feb 13, 2012 | 26.70 | 26.79 | 26.39 | 26.62 | 820,214 | +0.04(+0.15%) |
Feb 10, 2012 | 26.93 | 27.06 | 26.48 | 26.58 | 686,637 | -0.61(-2.23%) |
Feb 09, 2012 | 27.28 | 27.31 | 27.06 | 27.19 | 704,295 | -0.02(-0.09%) |
Feb 08, 2012 | 27.29 | 27.51 | 26.85 | 27.21 | 354,984 | -0.02(-0.06%) |
Feb 07, 2012 | 27.25 | 27.39 | 27.11 | 27.23 | 440,800 | -0.02(-0.09%) |
Feb 06, 2012 | 27.57 | 27.65 | 27.24 | 27.25 | 352,804 | -0.48(-1.74%) |
Feb 03, 2012 | 27.26 | 27.77 | 27.21 | 27.74 | 664,912 | +0.77(+2.85%) |
Feb 02, 2012 | 26.92 | 27.13 | 26.76 | 26.97 | 411,206 | +0.04(+0.15%) |
Feb 01, 2012 | 26.78 | 26.97 | 26.70 | 26.93 | 610,567 | +0.19(+0.70%) |
Jan 31, 2012 | 26.86 | 26.89 | 26.57 | 26.74 | 467,753 | +0.01(+0.03%) |
Jan 30, 2012 | 26.33 | 26.90 | 26.05 | 26.73 | 636,312 | +0.27(+1.02%) |
Jan 27, 2012 | 26.24 | 26.54 | 26.24 | 26.46 | 431,509 | +0.09(+0.34%) |
Jan 26, 2012 | 26.66 | 26.75 | 26.23 | 26.37 | 515,700 | -0.20(-0.74%) |
Jan 25, 2012 | 26.00 | 26.61 | 25.98 | 26.56 | 714,926 | +0.45(+1.72%) |
Jan 24, 2012 | 25.48 | 26.20 | 25.30 | 26.11 | 1,472,327 | +0.52(+2.05%) |
Jan 23, 2012 | 26.17 | 26.20 | 25.56 | 25.59 | 1,189,138 | -0.61(-2.34%) |
Jan 20, 2012 | 26.52 | 26.76 | 26.10 | 26.20 | 802,792 | -0.33(-1.23%) |
Jan 19, 2012 | 26.99 | 27.02 | 26.47 | 26.53 | 717,913 | -0.30(-1.13%) |
Jan 18, 2012 | 26.45 | 27.24 | 26.22 | 26.84 | 1,284,219 | +0.42(+1.58%) |
Jan 17, 2012 | 27.89 | 28.02 | 26.25 | 26.42 | 1,623,310 | -1.23(-4.44%) |
Jan 13, 2012 | 27.83 | 27.97 | 27.44 | 27.65 | 761,665 | -0.26(-0.94%) |
Jan 12, 2012 | 28.28 | 28.37 | 27.73 | 27.91 | 860,297 | -0.24(-0.84%) |
Jan 11, 2012 | 27.82 | 28.21 | 27.82 | 28.15 | 487,968 | +0.29(+1.03%) |
Jan 10, 2012 | 27.71 | 28.13 | 27.49 | 27.86 | 584,047 | +0.37(+1.34%) |
Jan 09, 2012 | 27.43 | 27.65 | 27.29 | 27.49 | 691,349 | +0.22(+0.81%) |
Jan 06, 2012 | 27.37 | 27.53 | 27.13 | 27.27 | 884,571 | -0.06(-0.21%) |
Jan 05, 2012 | 27.65 | 27.71 | 27.05 | 27.33 | 761,341 | -0.37(-1.33%) |
Jan 04, 2012 | 27.11 | 27.76 | 27.11 | 27.70 | 550,037 | -0.11(-0.38%) |
Dec 30, 2011 | 28.15 | 28.15 | 27.79 | 27.80 | 388,304 | -0.35(-1.25%) |
Dec 29, 2011 | 28.09 | 28.28 | 27.98 | 28.15 | 302,587 | +0.17(+0.61%) |
Dec 28, 2011 | 28.05 | 28.15 | 27.88 | 27.98 | 451,354 | +0.07(+0.23%) |
Dec 27, 2011 | 27.74 | 28.03 | 27.57 | 27.92 | 424,795 | +0.18(+0.65%) |
Dec 23, 2011 | 27.44 | 27.79 | 27.44 | 27.74 | 360,262 | +0.22(+0.80%) |
Dec 21, 2011 | 27.43 | 27.61 | 27.06 | 27.51 | 515,305 | +0.10(+0.36%) |
Dec 20, 2011 | 27.03 | 27.56 | 27.01 | 27.42 | 595,542 | +0.75(+2.79%) |
Dec 19, 2011 | 27.55 | 27.61 | 26.61 | 26.67 | 676,352 | -0.60(-2.19%) |
Dec 16, 2011 | 27.51 | 27.61 | 27.13 | 27.27 | 998,099 | -0.10(-0.36%) |
Dec 15, 2011 | 27.33 | 27.54 | 26.93 | 27.37 | 892,782 | +0.25(+0.94%) |
Dec 14, 2011 | 28.63 | 28.63 | 27.07 | 27.11 | 1,555,968 | -1.47(-5.13%) |
Dec 13, 2011 | 28.65 | 28.91 | 28.51 | 28.58 | 1,841,735 | -0.01(-0.03%) |
Dec 12, 2011 | 28.19 | 28.64 | 28.06 | 28.59 | 857,460 | +0.17(+0.60%) |
Dec 09, 2011 | 28.27 | 28.66 | 28.01 | 28.42 | 1,166,307 | +0.37(+1.31%) |
Dec 08, 2011 | 27.42 | 28.46 | 27.42 | 28.05 | 1,446,272 | +0.65(+2.36%) |
Dec 07, 2011 | 27.07 | 27.51 | 26.96 | 27.40 | 640,160 | +0.19(+0.69%) |
Dec 06, 2011 | 27.20 | 27.42 | 27.11 | 27.21 | 791,918 | -0.07(-0.27%) |
Dec 05, 2011 | 27.56 | 27.64 | 27.11 | 27.29 | 1,008,745 | -0.20(-0.72%) |
Dec 02, 2011 | 27.74 | 27.88 | 27.38 | 27.48 | 631,206 | +0.10(+0.36%) |
Dec 01, 2011 | 26.84 | 27.56 | 26.70 | 27.38 | 1,215,164 | +0.41(+1.52%) |
Nov 30, 2011 | 26.64 | 26.98 | 26.38 | 26.97 | 1,241,345 | +0.98(+3.78%) |
Nov 29, 2011 | 25.43 | 26.25 | 25.43 | 25.99 | 1,480,622 | +0.43(+1.70%) |
Nov 28, 2011 | 25.61 | 25.75 | 25.30 | 25.56 | 1,263,893 | +0.57(+2.29%) |
Nov 25, 2011 | 25.03 | 25.39 | 24.89 | 24.98 | 390,877 | -0.20(-0.78%) |
Nov 23, 2011 | 25.64 | 25.82 | 25.16 | 25.18 | 805,285 | -0.64(-2.47%) |
Nov 22, 2011 | 25.67 | 26.20 | 25.59 | 25.82 | 651,372 | +0.09(+0.35%) |
Nov 21, 2011 | 26.16 | 26.17 | 25.67 | 25.73 | 1,371,872 | -0.88(-3.32%) |
Nov 18, 2011 | 26.47 | 26.66 | 26.06 | 26.61 | 1,185,944 | +0.15(+0.56%) |
Nov 17, 2011 | 26.28 | 26.70 | 26.18 | 26.47 | 913,992 | +0.09(+0.34%) |
Nov 16, 2011 | 27.17 | 27.23 | 26.24 | 26.38 | 906,684 | -0.91(-3.33%) |
Nov 15, 2011 | 26.47 | 27.60 | 26.47 | 27.29 | 1,072,555 | +0.59(+2.21%) |
Nov 14, 2011 | 26.49 | 27.02 | 26.45 | 26.70 | 836,550 | +0.19(+0.71%) |
Nov 11, 2011 | 26.42 | 26.82 | 26.42 | 26.51 | 547,602 | +0.32(+1.22%) |
Nov 10, 2011 | 26.38 | 26.54 | 26.04 | 26.19 | 937,866 | +0.07(+0.28%) |
Nov 09, 2011 | 26.15 | 26.43 | 26.00 | 26.11 | 824,469 | -0.56(-2.09%) |
Nov 08, 2011 | 26.93 | 27.02 | 26.20 | 26.67 | 737,912 | -0.05(-0.18%) |
Nov 07, 2011 | 26.24 | 26.79 | 26.19 | 26.72 | 1,002,030 | +0.51(+1.94%) |
Nov 04, 2011 | 25.74 | 26.31 | 25.64 | 26.21 | 711,948 | +0.34(+1.33%) |
Nov 03, 2011 | 26.20 | 26.25 | 25.61 | 25.87 | 1,047,724 | -0.12(-0.47%) |
Nov 02, 2011 | 26.38 | 26.41 | 25.57 | 25.99 | 1,284,518 | +0.15(+0.57%) |
Nov 01, 2011 | 25.68 | 26.24 | 25.44 | 25.84 | 844,685 | -0.38(-1.47%) |
Oct 31, 2011 | 26.06 | 26.70 | 25.96 | 26.23 | 941,776 | -0.10(-0.37%) |
Oct 28, 2011 | 26.29 | 26.71 | 26.09 | 26.33 | 799,610 | -0.21(-0.80%) |
Oct 27, 2011 | 26.32 | 27.02 | 25.98 | 26.54 | 1,952,570 | +0.83(+3.22%) |
Oct 26, 2011 | 26.43 | 26.61 | 25.55 | 25.71 | 2,378,521 | -0.41(-1.57%) |
Oct 25, 2011 | 26.39 | 26.63 | 25.95 | 26.12 | 1,283,889 | -0.52(-1.97%) |
Oct 24, 2011 | 26.52 | 27.02 | 26.37 | 26.65 | 1,697,083 | +0.24(+0.90%) |
Oct 21, 2011 | 25.41 | 26.41 | 25.34 | 26.41 | 3,357,397 | +1.40(+5.60%) |
Oct 20, 2011 | 25.35 | 25.58 | 24.81 | 25.01 | 1,954,715 | -0.39(-1.55%) |
Oct 19, 2011 | 24.59 | 25.53 | 24.59 | 25.40 | 2,876,739 | +0.96(+3.92%) |
Oct 18, 2011 | 23.36 | 24.79 | 22.86 | 24.44 | 4,168,441 | +1.63(+7.14%) |
Oct 17, 2011 | 23.21 | 23.31 | 22.72 | 22.81 | 1,723,841 | -0.38(-1.62%) |
Oct 14, 2011 | 23.11 | 23.33 | 23.00 | 23.19 | 1,447,993 | +0.31(+1.36%) |
Oct 13, 2011 | 22.71 | 23.02 | 22.55 | 22.88 | 1,521,385 | +0.15(+0.65%) |
Oct 12, 2011 | 22.99 | 23.31 | 22.69 | 22.73 | 1,494,501 | -0.06(-0.25%) |
Oct 11, 2011 | 22.68 | 23.00 | 22.54 | 22.79 | 1,253,745 | +0.02(+0.07%) |
Oct 10, 2011 | 22.13 | 22.86 | 22.07 | 22.77 | 868,671 | +0.97(+4.43%) |
Oct 07, 2011 | 22.59 | 22.63 | 21.73 | 21.81 | 1,180,618 | -0.71(-3.16%) |
Oct 06, 2011 | 22.03 | 22.63 | 21.91 | 22.52 | 1,056,606 | +0.56(+2.54%) |
Oct 05, 2011 | 21.86 | 22.10 | 21.44 | 21.96 | 1,308,877 | +0.07(+0.34%) |
Oct 04, 2011 | 21.09 | 21.98 | 20.71 | 21.89 | 1,319,006 | +0.60(+2.81%) |
Oct 03, 2011 | 22.13 | 22.34 | 21.20 | 21.29 | 1,331,065 | -1.02(-4.59%) |
Sep 30, 2011 | 21.85 | 22.95 | 21.66 | 22.31 | 1,346,860 | +0.17(+0.78%) |
Sep 29, 2011 | 22.63 | 22.83 | 21.38 | 22.14 | 1,223,575 | -0.11(-0.48%) |
Sep 28, 2011 | 23.65 | 23.74 | 22.25 | 22.25 | 1,407,345 | -1.33(-5.66%) |
Sep 27, 2011 | 23.79 | 24.19 | 23.44 | 23.58 | 1,055,399 | +0.16(+0.66%) |
Sep 26, 2011 | 23.25 | 23.44 | 22.61 | 23.43 | 617,886 | +0.37(+1.60%) |
Sep 23, 2011 | 22.24 | 23.32 | 22.24 | 23.06 | 872,986 | +0.55(+2.44%) |
Sep 22, 2011 | 22.56 | 23.12 | 22.13 | 22.51 | 1,198,002 | -0.79(-3.37%) |
Sep 21, 2011 | 23.41 | 24.35 | 23.26 | 23.30 | 1,335,886 | +0.10(+0.42%) |
Sep 20, 2011 | 23.79 | 24.12 | 23.17 | 23.20 | 846,953 | -0.44(-1.87%) |
Sep 19, 2011 | 22.81 | 23.73 | 22.76 | 23.64 | 1,443,236 | +0.48(+2.09%) |
Sep 16, 2011 | 22.54 | 23.17 | 22.54 | 23.16 | 1,655,612 | +0.70(+3.14%) |
Sep 15, 2011 | 22.62 | 22.88 | 22.30 | 22.45 | 1,077,850 | +0.10(+0.44%) |
Sep 14, 2011 | 22.21 | 22.73 | 21.66 | 22.36 | 1,012,179 | +0.29(+1.34%) |
Sep 13, 2011 | 21.61 | 22.25 | 21.51 | 22.06 | 1,252,380 | +0.45(+2.08%) |
Sep 12, 2011 | 21.65 | 22.27 | 21.30 | 21.61 | 1,789,639 | -0.39(-1.79%) |
Sep 09, 2011 | 22.53 | 22.61 | 21.85 | 22.00 | 1,332,538 | -0.85(-3.73%) |
Sep 08, 2011 | 22.22 | 23.15 | 22.11 | 22.86 | 1,334,603 | +0.55(+2.46%) |
Sep 07, 2011 | 22.77 | 22.78 | 22.13 | 22.31 | 962,811 | -0.10(-0.44%) |
Sep 06, 2011 | 21.42 | 22.42 | 21.29 | 22.40 | 1,169,304 | +0.41(+1.86%) |
Sep 02, 2011 | 22.02 | 22.38 | 21.86 | 22.00 | 1,100,585 | -0.43(-1.90%) |
Sep 01, 2011 | 22.64 | 23.30 | 22.36 | 22.42 | 1,473,055 | -0.29(-1.26%) |
Aug 31, 2011 | 23.18 | 23.29 | 22.49 | 22.71 | 1,130,728 | -0.26(-1.14%) |
Aug 30, 2011 | 22.52 | 23.28 | 22.36 | 22.97 | 1,984,705 | +0.43(+1.93%) |
Aug 29, 2011 | 22.44 | 22.57 | 22.18 | 22.54 | 1,313,217 | +0.44(+2.00%) |
Aug 26, 2011 | 21.15 | 22.27 | 21.11 | 22.09 | 1,424,771 | +0.87(+4.09%) |
Aug 25, 2011 | 22.36 | 22.45 | 21.11 | 21.23 | 1,277,967 | -0.88(-4.00%) |
Aug 24, 2011 | 21.68 | 22.45 | 21.40 | 22.11 | 1,806,196 | +0.49(+2.27%) |
Aug 23, 2011 | 21.15 | 21.65 | 21.09 | 21.62 | 1,304,058 | +0.60(+2.84%) |
Aug 22, 2011 | 20.98 | 21.12 | 20.68 | 21.02 | 1,134,375 | +0.53(+2.60%) |
Aug 19, 2011 | 20.28 | 21.08 | 20.28 | 20.49 | 1,708,404 | -0.20(-0.99%) |
Aug 18, 2011 | 20.87 | 21.39 | 20.45 | 20.69 | 2,033,597 | -0.61(-2.85%) |
Aug 17, 2011 | 21.25 | 21.45 | 20.79 | 21.30 | 951,295 | +0.14(+0.66%) |
Aug 16, 2011 | 20.94 | 21.48 | 20.80 | 21.16 | 1,372,907 | -0.03(-0.15%) |
Aug 15, 2011 | 21.42 | 21.62 | 20.96 | 21.19 | 1,055,465 | +0.00(+0.00%) |
Aug 12, 2011 | 21.20 | 21.57 | 20.77 | 21.19 | 980,124 | +0.28(+1.33%) |
Aug 11, 2011 | 20.81 | 21.34 | 20.38 | 20.91 | 1,493,590 | +0.28(+1.35%) |
Aug 10, 2011 | 20.07 | 21.77 | 19.87 | 20.64 | 1,848,481 | +0.12(+0.60%) |
Aug 09, 2011 | 20.05 | 20.51 | 18.93 | 20.51 | 1,419,545 | +1.54(+8.11%) |
Aug 08, 2011 | 20.05 | 20.65 | 18.70 | 18.97 | 1,745,405 | -1.80(-8.67%) |
Aug 05, 2011 | 21.02 | 21.27 | 19.87 | 20.78 | 1,639,328 | -0.10(-0.47%) |
Aug 04, 2011 | 21.70 | 21.95 | 20.87 | 20.87 | 1,349,400 | -1.07(-4.89%) |
Aug 03, 2011 | 21.14 | 22.00 | 20.53 | 21.95 | 1,478,138 | +0.84(+4.00%) |
Aug 02, 2011 | 21.90 | 22.11 | 21.07 | 21.10 | 1,434,577 | -0.94(-4.27%) |
Aug 01, 2011 | 22.22 | 22.23 | 21.34 | 22.04 | 1,391,112 | +0.04(+0.19%) |
Jul 29, 2011 | 21.55 | 22.27 | 21.07 | 22.00 | 1,201,623 | +0.27(+1.24%) |
Jul 28, 2011 | 22.18 | 22.50 | 21.70 | 21.73 | 882,993 | -0.45(-2.03%) |
Jul 27, 2011 | 22.48 | 22.75 | 22.11 | 22.18 | 1,696,020 | -0.09(-0.40%) |
Jul 26, 2011 | 22.08 | 23.54 | 21.95 | 22.27 | 2,901,592 | +0.93(+4.33%) |
Jul 25, 2011 | 20.84 | 21.45 | 20.70 | 21.35 | 1,184,466 | +0.20(+0.97%) |
Jul 22, 2011 | 21.26 | 21.26 | 21.10 | 21.14 | 388,644 | -0.08(-0.39%) |
Jul 21, 2011 | 21.11 | 21.41 | 21.04 | 21.23 | 537,734 | +0.11(+0.54%) |
Jul 20, 2011 | 21.30 | 21.30 | 20.94 | 21.11 | 475,213 | -0.18(-0.85%) |
Jul 19, 2011 | 20.90 | 21.33 | 20.90 | 21.29 | 504,724 | +0.47(+2.24%) |
Jul 18, 2011 | 20.73 | 20.88 | 20.52 | 20.82 | 439,165 | -0.03(-0.16%) |
Jul 15, 2011 | 21.11 | 21.14 | 20.61 | 20.86 | 457,194 | -0.18(-0.86%) |
Jul 14, 2011 | 21.29 | 21.50 | 20.88 | 21.04 | 506,871 | -0.22(-1.04%) |
Jul 13, 2011 | 21.07 | 21.43 | 21.05 | 21.26 | 506,508 | +0.27(+1.29%) |
Jul 12, 2011 | 21.19 | 21.44 | 20.97 | 20.99 | 521,630 | -0.24(-1.12%) |
Jul 11, 2011 | 21.21 | 21.50 | 21.06 | 21.23 | 1,002,238 | -0.17(-0.80%) |
Jul 08, 2011 | 21.04 | 21.42 | 20.98 | 21.40 | 528,473 | +0.16(+0.73%) |
Jul 07, 2011 | 21.20 | 21.41 | 21.17 | 21.24 | 487,480 | +0.10(+0.46%) |
Jul 06, 2011 | 21.11 | 21.31 | 20.96 | 21.14 | 586,531 | -0.04(-0.19%) |
Jul 05, 2011 | 21.17 | 21.29 | 20.90 | 21.18 | 546,124 | +0.07(+0.35%) |
Jul 01, 2011 | 20.68 | 21.32 | 20.68 | 21.11 | 867,945 | +0.44(+2.14%) |
Jun 30, 2011 | 20.76 | 21.03 | 20.64 | 20.67 | 748,724 | -0.04(-0.20%) |
Jun 29, 2011 | 21.14 | 21.17 | 20.71 | 20.71 | 892,836 | -0.43(-2.01%) |
Jun 28, 2011 | 20.71 | 21.18 | 20.66 | 21.14 | 766,701 | +0.48(+2.34%) |
Jun 27, 2011 | 20.24 | 20.74 | 20.08 | 20.65 | 840,268 | +0.35(+1.73%) |
Jun 24, 2011 | 20.35 | 20.47 | 20.07 | 20.30 | 3,675,512 | -0.04(-0.20%) |
Jun 23, 2011 | 19.80 | 20.34 | 19.77 | 20.34 | 773,030 | +0.34(+1.72%) |
Jun 22, 2011 | 20.10 | 20.32 | 19.99 | 20.00 | 739,142 | -0.16(-0.81%) |
Jun 21, 2011 | 19.83 | 20.19 | 19.74 | 20.16 | 620,227 | +0.45(+2.29%) |
Jun 20, 2011 | 19.61 | 19.72 | 19.61 | 19.71 | 815,101 | +0.22(+1.13%) |
Jun 17, 2011 | 19.63 | 19.72 | 19.47 | 19.49 | 958,948 | -0.01(-0.04%) |
Jun 16, 2011 | 19.42 | 19.71 | 19.24 | 19.50 | 983,064 | +0.11(+0.59%) |
Jun 15, 2011 | 19.52 | 19.79 | 19.37 | 19.38 | 853,127 | -0.26(-1.33%) |
Jun 14, 2011 | 19.24 | 19.76 | 19.20 | 19.65 | 692,266 | +0.64(+3.36%) |
Jun 13, 2011 | 19.00 | 19.22 | 18.83 | 19.01 | 905,627 | +0.07(+0.39%) |
Jun 10, 2011 | 19.23 | 19.28 | 18.73 | 18.93 | 1,277,045 | -0.32(-1.66%) |
Jun 09, 2011 | 19.10 | 19.40 | 18.93 | 19.25 | 618,453 | +0.16(+0.81%) |
Jun 08, 2011 | 19.47 | 19.57 | 19.04 | 19.10 | 1,069,146 | -0.44(-2.26%) |
Jun 07, 2011 | 19.39 | 19.73 | 19.34 | 19.54 | 971,892 | +0.21(+1.10%) |
Jun 06, 2011 | 19.79 | 19.96 | 19.27 | 19.33 | 937,196 | -0.52(-2.64%) |
Jun 03, 2011 | 19.55 | 19.96 | 19.31 | 19.85 | 1,302,842 | -0.13(-0.66%) |
May 24, 2011 | 20.01 | 20.10 | 19.87 | 19.98 | 1,470,975 | -0.03(-0.16%) |
May 23, 2011 | 19.83 | 20.13 | 19.73 | 20.01 | 1,359,004 | -0.07(-0.33%) |
May 20, 2011 | 19.97 | 20.15 | 19.61 | 20.08 | 1,960,027 | +0.02(+0.12%) |
May 19, 2011 | 20.02 | 20.30 | 19.89 | 20.05 | 1,574,470 | +0.13(+0.66%) |
May 18, 2011 | 19.31 | 19.96 | 19.24 | 19.92 | 1,450,407 | +0.57(+2.96%) |
May 17, 2011 | 19.37 | 19.60 | 19.06 | 19.35 | 1,040,939 | +0.22(+1.16%) |
May 16, 2011 | 19.16 | 19.43 | 18.95 | 19.13 | 1,374,834 | -0.14(-0.72%) |
May 13, 2011 | 18.94 | 19.33 | 18.93 | 19.27 | 1,464,626 | +0.39(+2.08%) |
May 12, 2011 | 18.59 | 18.95 | 18.43 | 18.88 | 1,415,554 | +0.23(+1.23%) |
May 11, 2011 | 18.69 | 18.79 | 18.37 | 18.65 | 1,604,435 | -0.02(-0.13%) |
May 10, 2011 | 18.02 | 18.68 | 17.98 | 18.67 | 1,247,891 | +0.70(+3.92%) |
May 09, 2011 | 17.99 | 18.05 | 17.82 | 17.97 | 1,707,663 | +0.00(+0.00%) |
May 06, 2011 | 17.78 | 18.14 | 17.72 | 17.97 | 2,534,498 | +0.52(+3.00%) |
May 05, 2011 | 16.27 | 17.55 | 16.27 | 17.44 | 4,852,184 | +1.72(+10.94%) |
May 04, 2011 | 15.55 | 15.79 | 15.34 | 15.72 | 2,408,771 | +0.20(+1.32%) |
May 03, 2011 | 15.22 | 15.54 | 15.09 | 15.52 | 1,077,369 | +0.32(+2.10%) |
May 02, 2011 | 15.12 | 15.21 | 15.11 | 15.20 | 757,882 | -0.01(-0.05%) |
Apr 29, 2011 | 15.40 | 15.40 | 15.15 | 15.21 | 611,810 | -0.15(-0.96%) |
Apr 28, 2011 | 15.15 | 15.35 | 15.14 | 15.35 | 627,063 | +0.15(+0.97%) |
Apr 27, 2011 | 15.19 | 15.25 | 15.07 | 15.21 | 1,113,329 | -0.02(-0.11%) |
Apr 26, 2011 | 14.96 | 15.24 | 14.84 | 15.22 | 948,959 | +0.28(+1.86%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.90 | 14.94 | 793,749 | -0.04(-0.27%) |
Apr 21, 2011 | 15.12 | 15.12 | 14.91 | 14.99 | 697,062 | -0.07(-0.44%) |
Apr 20, 2011 | 15.03 | 15.20 | 14.93 | 15.05 | 995,319 | +0.18(+1.21%) |
Apr 19, 2011 | 14.85 | 15.00 | 14.78 | 14.87 | 509,359 | +0.01(+0.06%) |
Apr 18, 2011 | 14.64 | 14.94 | 14.54 | 14.86 | 729,693 | +0.07(+0.50%) |
Apr 15, 2011 | 14.82 | 15.07 | 14.77 | 14.79 | 2,066,416 | -0.07(-0.44%) |
Apr 14, 2011 | 14.70 | 14.89 | 14.67 | 14.85 | 577,992 | +0.09(+0.61%) |
Apr 13, 2011 | 14.75 | 14.86 | 14.64 | 14.76 | 403,121 | +0.13(+0.90%) |
Apr 12, 2011 | 14.62 | 14.82 | 14.49 | 14.63 | 944,073 | -0.01(-0.06%) |
Apr 11, 2011 | 14.78 | 14.84 | 14.62 | 14.64 | 1,139,599 | -0.14(-0.94%) |
Apr 08, 2011 | 14.84 | 14.88 | 14.72 | 14.78 | 1,317,697 | -0.05(-0.33%) |
Apr 07, 2011 | 15.02 | 15.14 | 14.78 | 14.83 | 465,184 | -0.20(-1.36%) |
Apr 06, 2011 | 15.33 | 15.35 | 14.99 | 15.03 | 581,060 | -0.20(-1.29%) |
Apr 05, 2011 | 15.07 | 15.35 | 14.97 | 15.23 | 484,023 | +0.13(+0.87%) |
Apr 04, 2011 | 15.17 | 15.31 | 14.95 | 15.10 | 510,695 | -0.02(-0.16%) |
Apr 01, 2011 | 15.15 | 15.35 | 15.01 | 15.12 | 831,431 | +0.03(+0.22%) |
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,459 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,703 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,643 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,922 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.90 | 1,013,811 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.67 | 14.67 | 641,831 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,810 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,651 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,082 | +0.23(+1.58%) |
Mar 18, 2011 | 14.58 | 14.61 | 14.33 | 14.51 | 1,438,603 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,069 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.31 | 14.40 | 2,111,446 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,664 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.36 | 998,272 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.63 | 1,563,908 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,857 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,627 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.22 | 956,889 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,650 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,952,850 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,118,941 | +0.13(+0.95%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,460 | +0.44(+3.29%) |