Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.80 | 29.89 | 29.37 | 29.52 | 291,837 | -0.38(-1.27%) |
Apr 27, 2012 | 30.10 | 30.49 | 29.69 | 29.90 | 287,480 | -0.23(-0.77%) |
Apr 26, 2012 | 30.28 | 30.38 | 29.49 | 30.13 | 306,225 | -0.32(-1.05%) |
Apr 25, 2012 | 31.21 | 31.62 | 30.11 | 30.45 | 387,869 | -0.57(-1.83%) |
Apr 24, 2012 | 30.68 | 31.46 | 30.52 | 31.02 | 158,364 | +0.26(+0.84%) |
Apr 23, 2012 | 30.79 | 30.86 | 30.26 | 30.76 | 252,103 | -0.57(-1.81%) |
Apr 20, 2012 | 31.80 | 31.80 | 31.02 | 31.33 | 175,292 | -0.05(-0.16%) |
Apr 19, 2012 | 31.17 | 31.65 | 30.81 | 31.38 | 128,707 | +0.30(+0.97%) |
Apr 18, 2012 | 31.20 | 31.36 | 30.97 | 31.08 | 135,146 | -0.28(-0.91%) |
Apr 17, 2012 | 31.85 | 32.10 | 31.19 | 31.36 | 230,037 | -0.28(-0.87%) |
Apr 16, 2012 | 30.95 | 32.06 | 30.95 | 31.64 | 343,865 | +0.91(+2.97%) |
Apr 13, 2012 | 30.92 | 31.37 | 30.54 | 30.73 | 328,222 | -0.19(-0.61%) |
Apr 12, 2012 | 31.10 | 31.35 | 28.14 | 30.92 | 1,869,579 | -0.40(-1.26%) |
Apr 11, 2012 | 31.48 | 31.52 | 30.99 | 31.31 | 161,439 | +0.15(+0.50%) |
Apr 10, 2012 | 31.57 | 31.74 | 30.91 | 31.16 | 222,040 | -0.35(-1.12%) |
Apr 09, 2012 | 31.45 | 31.74 | 31.27 | 31.51 | 121,499 | -0.71(-2.22%) |
Apr 05, 2012 | 31.10 | 32.28 | 31.10 | 32.22 | 188,813 | +0.40(+1.27%) |
Apr 04, 2012 | 31.95 | 32.26 | 31.73 | 31.82 | 141,995 | -0.49(-1.52%) |
Apr 03, 2012 | 32.35 | 32.39 | 31.86 | 32.31 | 270,247 | -0.09(-0.27%) |
Apr 02, 2012 | 32.10 | 32.47 | 31.82 | 32.40 | 201,894 | +0.31(+0.97%) |
Mar 30, 2012 | 32.55 | 32.65 | 32.04 | 32.09 | 196,513 | -0.18(-0.56%) |
Mar 29, 2012 | 32.17 | 32.36 | 31.84 | 32.27 | 235,933 | -0.25(-0.77%) |
Mar 28, 2012 | 32.34 | 32.53 | 31.88 | 32.52 | 322,104 | +0.31(+0.96%) |
Mar 27, 2012 | 32.41 | 32.53 | 31.91 | 32.21 | 260,145 | -0.09(-0.27%) |
Mar 26, 2012 | 32.31 | 32.52 | 31.84 | 32.29 | 247,006 | +0.40(+1.27%) |
Mar 23, 2012 | 31.26 | 31.94 | 31.16 | 31.89 | 271,542 | +0.64(+2.04%) |
Mar 22, 2012 | 30.12 | 32.05 | 29.82 | 31.25 | 483,984 | +1.20(+4.01%) |
Mar 21, 2012 | 31.26 | 31.28 | 30.03 | 30.05 | 566,580 | -1.28(-4.09%) |
Mar 20, 2012 | 31.17 | 31.41 | 30.98 | 31.33 | 187,565 | -0.08(-0.25%) |
Mar 19, 2012 | 30.86 | 31.56 | 30.69 | 31.41 | 245,274 | +0.48(+1.56%) |
Mar 16, 2012 | 30.32 | 31.09 | 30.06 | 30.93 | 517,871 | +0.64(+2.10%) |
Mar 15, 2012 | 30.80 | 30.86 | 30.06 | 30.29 | 393,893 | -0.39(-1.26%) |
Mar 14, 2012 | 31.56 | 31.71 | 30.44 | 30.68 | 276,819 | -1.12(-3.52%) |
Mar 13, 2012 | 31.02 | 31.89 | 30.92 | 31.79 | 314,507 | +0.90(+2.92%) |
Mar 12, 2012 | 30.86 | 30.98 | 30.64 | 30.89 | 233,993 | +0.03(+0.11%) |
Mar 09, 2012 | 30.68 | 30.92 | 30.48 | 30.86 | 247,753 | +0.12(+0.39%) |
Mar 08, 2012 | 30.14 | 30.84 | 29.86 | 30.74 | 291,283 | +0.65(+2.14%) |
Mar 07, 2012 | 30.14 | 30.28 | 29.94 | 30.09 | 148,969 | +0.15(+0.49%) |
Mar 06, 2012 | 29.54 | 30.19 | 29.32 | 29.94 | 279,059 | +0.18(+0.61%) |
Mar 05, 2012 | 29.51 | 29.93 | 29.30 | 29.76 | 707,643 | +0.25(+0.85%) |
Mar 02, 2012 | 29.23 | 30.04 | 29.23 | 29.51 | 288,719 | +0.40(+1.39%) |
Mar 01, 2012 | 28.58 | 29.45 | 28.16 | 29.11 | 298,151 | +0.61(+2.14%) |
Feb 29, 2012 | 28.89 | 29.21 | 28.47 | 28.50 | 317,057 | -0.24(-0.84%) |
Feb 28, 2012 | 28.80 | 29.10 | 28.52 | 28.74 | 237,387 | -0.04(-0.15%) |
Feb 27, 2012 | 28.40 | 28.85 | 28.14 | 28.78 | 213,190 | +0.33(+1.15%) |
Feb 24, 2012 | 28.80 | 29.04 | 28.00 | 28.46 | 594,870 | -0.34(-1.17%) |
Feb 23, 2012 | 27.38 | 29.40 | 27.08 | 28.79 | 3,369,321 | +2.52(+9.60%) |
Feb 22, 2012 | 26.38 | 26.91 | 25.98 | 26.27 | 478,752 | -1.31(-4.74%) |
Feb 21, 2012 | 27.90 | 27.90 | 27.39 | 27.58 | 129,259 | -0.23(-0.84%) |
Feb 17, 2012 | 28.26 | 28.75 | 27.56 | 27.81 | 156,393 | -0.28(-1.01%) |
Feb 16, 2012 | 27.41 | 28.61 | 27.40 | 28.09 | 149,806 | +0.68(+2.48%) |
Feb 15, 2012 | 27.96 | 28.26 | 27.25 | 27.41 | 97,567 | -0.35(-1.27%) |
Feb 14, 2012 | 28.46 | 28.58 | 27.43 | 27.77 | 104,681 | -0.75(-2.63%) |
Feb 13, 2012 | 27.97 | 28.78 | 27.88 | 28.52 | 204,583 | +0.87(+3.16%) |
Feb 10, 2012 | 27.27 | 27.80 | 27.27 | 27.64 | 269,038 | +0.16(+0.59%) |
Feb 09, 2012 | 27.86 | 28.00 | 27.07 | 27.48 | 290,376 | -0.31(-1.11%) |
Feb 08, 2012 | 28.18 | 28.64 | 27.68 | 27.79 | 108,048 | -0.39(-1.37%) |
Feb 07, 2012 | 28.25 | 28.64 | 28.04 | 28.17 | 104,567 | -0.05(-0.18%) |
Feb 06, 2012 | 29.21 | 29.27 | 28.08 | 28.22 | 195,630 | -1.23(-4.19%) |
Feb 03, 2012 | 29.91 | 30.38 | 29.33 | 29.46 | 259,419 | +0.32(+1.09%) |
Feb 02, 2012 | 28.80 | 29.90 | 28.47 | 29.14 | 359,555 | +0.53(+1.86%) |
Feb 01, 2012 | 27.01 | 29.00 | 26.86 | 28.61 | 625,695 | +1.97(+7.40%) |
Jan 31, 2012 | 26.72 | 27.14 | 26.54 | 26.64 | 125,807 | +0.14(+0.52%) |
Jan 30, 2012 | 26.47 | 26.81 | 26.28 | 26.50 | 88,101 | -0.21(-0.77%) |
Jan 27, 2012 | 26.48 | 26.78 | 26.16 | 26.71 | 128,025 | +0.12(+0.45%) |
Jan 26, 2012 | 27.13 | 27.32 | 26.48 | 26.59 | 154,065 | -0.35(-1.31%) |
Jan 25, 2012 | 26.59 | 27.05 | 26.31 | 26.94 | 171,105 | +0.38(+1.42%) |
Jan 24, 2012 | 26.47 | 26.75 | 26.25 | 26.56 | 155,125 | -0.15(-0.58%) |
Jan 23, 2012 | 27.15 | 27.25 | 26.69 | 26.71 | 67,223 | -0.50(-1.83%) |
Jan 20, 2012 | 27.18 | 27.25 | 27.01 | 27.21 | 96,807 | +0.02(+0.06%) |
Jan 19, 2012 | 26.99 | 27.32 | 26.89 | 27.20 | 66,989 | +0.22(+0.83%) |
Jan 18, 2012 | 26.17 | 27.08 | 26.15 | 26.97 | 106,815 | +0.76(+2.91%) |
Jan 17, 2012 | 26.40 | 26.82 | 26.19 | 26.21 | 158,657 | -0.07(-0.26%) |
Jan 13, 2012 | 26.07 | 26.53 | 25.96 | 26.28 | 117,309 | -0.20(-0.74%) |
Jan 12, 2012 | 26.35 | 26.65 | 25.99 | 26.47 | 105,205 | +0.09(+0.32%) |
Jan 11, 2012 | 27.41 | 27.45 | 26.33 | 26.39 | 123,958 | -1.19(-4.32%) |
Jan 10, 2012 | 27.59 | 27.64 | 27.22 | 27.58 | 142,628 | +0.39(+1.42%) |
Jan 09, 2012 | 26.71 | 27.32 | 26.59 | 27.20 | 304,437 | +0.71(+2.69%) |
Jan 06, 2012 | 26.71 | 26.93 | 26.34 | 26.48 | 194,027 | -0.19(-0.71%) |
Jan 05, 2012 | 25.62 | 26.69 | 25.12 | 26.67 | 257,638 | +0.93(+3.63%) |
Jan 04, 2012 | 25.06 | 25.75 | 24.82 | 25.74 | 287,603 | -0.09(-0.33%) |
Dec 30, 2011 | 25.91 | 26.18 | 25.74 | 25.82 | 136,873 | -0.09(-0.33%) |
Dec 29, 2011 | 25.82 | 26.53 | 25.82 | 25.91 | 253,838 | +0.24(+0.94%) |
Dec 28, 2011 | 25.31 | 26.33 | 25.31 | 25.67 | 339,044 | +0.41(+1.63%) |
Dec 27, 2011 | 25.21 | 25.50 | 25.01 | 25.26 | 290,704 | -0.02(-0.07%) |
Dec 23, 2011 | 25.44 | 25.66 | 25.19 | 25.27 | 96,387 | +0.19(+0.75%) |
Dec 21, 2011 | 25.77 | 25.91 | 24.12 | 25.09 | 597,369 | -1.64(-6.13%) |
Dec 20, 2011 | 25.37 | 27.09 | 25.34 | 26.72 | 414,188 | +1.90(+7.63%) |
Dec 19, 2011 | 24.73 | 25.00 | 24.69 | 24.83 | 246,755 | +0.23(+0.94%) |
Dec 16, 2011 | 24.52 | 24.81 | 24.38 | 24.60 | 327,671 | +0.36(+1.49%) |
Dec 15, 2011 | 23.47 | 24.56 | 23.23 | 24.24 | 215,802 | +1.12(+4.86%) |
Dec 14, 2011 | 23.46 | 23.64 | 23.07 | 23.11 | 215,006 | -0.58(-2.46%) |
Dec 13, 2011 | 24.84 | 25.03 | 23.59 | 23.70 | 149,214 | -0.83(-3.39%) |
Dec 12, 2011 | 24.17 | 24.59 | 23.79 | 24.53 | 256,790 | +0.13(+0.53%) |
Dec 09, 2011 | 24.18 | 24.64 | 23.73 | 24.40 | 232,975 | +0.39(+1.61%) |
Dec 08, 2011 | 24.50 | 24.71 | 23.95 | 24.01 | 205,041 | -0.68(-2.74%) |
Dec 07, 2011 | 24.81 | 25.07 | 24.36 | 24.69 | 459,273 | -0.39(-1.57%) |
Dec 06, 2011 | 24.06 | 25.27 | 24.06 | 25.09 | 302,147 | +1.06(+4.43%) |
Dec 05, 2011 | 25.03 | 25.03 | 23.79 | 24.02 | 149,656 | -0.74(-2.98%) |
Dec 02, 2011 | 25.02 | 25.62 | 24.69 | 24.76 | 117,595 | +0.15(+0.59%) |
Dec 01, 2011 | 24.69 | 25.18 | 24.46 | 24.61 | 151,920 | -0.21(-0.83%) |
Nov 30, 2011 | 24.77 | 24.83 | 24.37 | 24.82 | 311,839 | +0.93(+3.91%) |
Nov 29, 2011 | 23.92 | 24.08 | 23.41 | 23.88 | 142,165 | -0.03(-0.11%) |
Nov 28, 2011 | 23.13 | 23.96 | 22.71 | 23.91 | 177,721 | +1.29(+5.73%) |
Nov 25, 2011 | 23.10 | 23.10 | 22.56 | 22.62 | 46,127 | -0.62(-2.66%) |
Nov 23, 2011 | 22.61 | 23.48 | 22.60 | 23.23 | 185,232 | +0.38(+1.65%) |
Nov 22, 2011 | 23.12 | 23.31 | 22.44 | 22.86 | 120,593 | -0.22(-0.97%) |
Nov 21, 2011 | 23.13 | 23.28 | 22.89 | 23.08 | 98,531 | -0.52(-2.22%) |
Nov 18, 2011 | 23.20 | 23.69 | 23.11 | 23.60 | 152,219 | +0.43(+1.85%) |
Nov 17, 2011 | 23.84 | 23.94 | 22.87 | 23.17 | 222,211 | -0.64(-2.70%) |
Nov 16, 2011 | 24.48 | 24.51 | 23.76 | 23.82 | 223,659 | -0.89(-3.61%) |
Nov 15, 2011 | 23.91 | 24.91 | 23.91 | 24.71 | 138,435 | +0.62(+2.56%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.75 | 24.09 | 113,948 | -0.30(-1.23%) |
Nov 11, 2011 | 24.03 | 24.44 | 23.88 | 24.39 | 243,801 | +0.69(+2.89%) |
Nov 10, 2011 | 24.23 | 24.23 | 23.52 | 23.70 | 146,264 | -0.17(-0.72%) |
Nov 09, 2011 | 24.79 | 25.25 | 23.80 | 23.88 | 171,030 | -1.60(-6.29%) |
Nov 08, 2011 | 24.60 | 25.55 | 24.42 | 25.48 | 204,508 | +0.81(+3.30%) |
Nov 07, 2011 | 24.49 | 24.74 | 23.79 | 24.67 | 168,240 | +0.38(+1.58%) |
Nov 04, 2011 | 25.16 | 25.31 | 24.08 | 24.28 | 486,268 | -2.23(-8.42%) |
Nov 03, 2011 | 25.17 | 26.89 | 24.76 | 26.51 | 341,624 | +1.76(+7.12%) |
Nov 02, 2011 | 24.79 | 24.84 | 23.71 | 24.75 | 647,732 | +0.05(+0.21%) |
Nov 01, 2011 | 24.37 | 25.45 | 24.37 | 24.70 | 298,861 | -0.29(-1.16%) |
Oct 31, 2011 | 25.20 | 25.47 | 24.89 | 24.99 | 202,398 | -0.52(-2.04%) |
Oct 28, 2011 | 25.71 | 26.08 | 25.05 | 25.51 | 382,481 | -0.26(-1.00%) |
Oct 27, 2011 | 24.41 | 25.89 | 23.83 | 25.77 | 386,394 | +2.16(+9.16%) |
Oct 26, 2011 | 23.48 | 24.23 | 22.67 | 23.60 | 356,393 | +0.86(+3.80%) |
Oct 25, 2011 | 23.28 | 23.28 | 22.66 | 22.74 | 175,372 | -0.65(-2.78%) |
Oct 24, 2011 | 22.84 | 23.47 | 22.70 | 23.39 | 207,201 | +0.62(+2.74%) |
Oct 21, 2011 | 22.80 | 23.25 | 22.37 | 22.77 | 146,418 | +0.35(+1.56%) |
Oct 20, 2011 | 22.30 | 22.67 | 21.87 | 22.42 | 74,143 | +0.09(+0.42%) |
Oct 19, 2011 | 23.11 | 23.37 | 22.31 | 22.32 | 146,759 | -0.76(-3.30%) |
Oct 18, 2011 | 22.61 | 23.36 | 22.12 | 23.08 | 185,592 | +0.60(+2.66%) |
Oct 17, 2011 | 23.65 | 23.65 | 22.37 | 22.48 | 163,583 | -1.33(-5.57%) |
Oct 14, 2011 | 23.69 | 24.19 | 23.23 | 23.81 | 92,671 | +0.31(+1.31%) |
Oct 13, 2011 | 23.18 | 23.68 | 23.04 | 23.50 | 70,918 | +0.15(+0.62%) |
Oct 12, 2011 | 23.55 | 23.97 | 23.17 | 23.36 | 254,224 | +0.05(+0.22%) |
Oct 11, 2011 | 23.05 | 23.54 | 22.95 | 23.31 | 150,750 | +0.05(+0.22%) |
Oct 10, 2011 | 23.10 | 23.26 | 22.87 | 23.25 | 321,757 | +0.67(+2.95%) |
Oct 07, 2011 | 23.06 | 23.06 | 22.37 | 22.59 | 203,261 | -0.47(-2.04%) |
Oct 06, 2011 | 22.43 | 23.12 | 21.55 | 23.06 | 165,116 | +1.27(+5.81%) |
Oct 05, 2011 | 22.30 | 22.30 | 21.03 | 21.79 | 295,811 | -0.43(-1.92%) |
Oct 04, 2011 | 20.92 | 22.65 | 20.68 | 22.22 | 569,607 | +1.21(+5.78%) |
Oct 03, 2011 | 22.23 | 22.64 | 20.96 | 21.01 | 379,531 | -1.24(-5.57%) |
Sep 30, 2011 | 22.45 | 22.66 | 21.91 | 22.25 | 295,769 | -0.45(-2.00%) |
Sep 29, 2011 | 22.97 | 23.13 | 22.19 | 22.70 | 192,840 | +0.16(+0.72%) |
Sep 28, 2011 | 23.60 | 23.63 | 22.54 | 22.54 | 148,528 | -1.02(-4.32%) |
Sep 27, 2011 | 24.07 | 24.56 | 23.32 | 23.55 | 218,447 | -0.18(-0.76%) |
Sep 26, 2011 | 23.25 | 23.74 | 22.61 | 23.73 | 159,967 | +0.56(+2.40%) |
Sep 23, 2011 | 23.02 | 23.46 | 22.45 | 23.18 | 216,937 | +0.15(+0.67%) |
Sep 22, 2011 | 21.36 | 23.38 | 21.17 | 23.02 | 437,698 | +0.96(+4.34%) |
Sep 21, 2011 | 23.22 | 23.53 | 21.97 | 22.07 | 234,693 | -1.16(-5.01%) |
Sep 20, 2011 | 23.90 | 24.07 | 23.20 | 23.23 | 242,739 | -0.44(-1.84%) |
Sep 19, 2011 | 23.31 | 23.94 | 23.16 | 23.66 | 238,680 | +0.03(+0.11%) |
Sep 16, 2011 | 24.00 | 24.19 | 23.13 | 23.64 | 1,177,602 | -1.61(-6.37%) |
Sep 15, 2011 | 25.70 | 25.93 | 25.09 | 25.25 | 190,293 | -0.17(-0.67%) |
Sep 14, 2011 | 25.43 | 25.81 | 24.60 | 25.42 | 194,198 | +0.30(+1.19%) |
Sep 13, 2011 | 25.28 | 26.38 | 25.01 | 25.12 | 532,334 | -0.05(-0.20%) |
Sep 12, 2011 | 24.72 | 25.42 | 24.41 | 25.17 | 298,192 | +0.03(+0.14%) |
Sep 09, 2011 | 25.44 | 25.44 | 24.24 | 25.14 | 514,288 | -0.52(-2.03%) |
Sep 08, 2011 | 25.67 | 26.36 | 25.65 | 25.66 | 206,797 | -0.20(-0.76%) |
Sep 07, 2011 | 24.88 | 25.93 | 24.79 | 25.85 | 263,493 | +1.41(+5.77%) |
Sep 06, 2011 | 24.21 | 24.61 | 23.53 | 24.44 | 311,361 | -0.28(-1.14%) |
Sep 02, 2011 | 24.61 | 25.11 | 24.59 | 24.72 | 203,596 | -0.37(-1.46%) |
Sep 01, 2011 | 25.23 | 25.72 | 24.88 | 25.09 | 234,066 | -0.11(-0.44%) |
Aug 31, 2011 | 25.67 | 25.89 | 24.93 | 25.20 | 398,317 | -0.43(-1.67%) |
Aug 30, 2011 | 26.09 | 26.46 | 25.34 | 25.63 | 232,756 | -0.66(-2.50%) |
Aug 29, 2011 | 25.62 | 26.37 | 25.49 | 26.29 | 272,887 | +0.91(+3.61%) |
Aug 26, 2011 | 24.14 | 25.44 | 23.99 | 25.37 | 176,395 | +1.00(+4.10%) |
Aug 25, 2011 | 25.48 | 25.60 | 24.18 | 24.37 | 276,532 | -0.87(-3.45%) |
Aug 24, 2011 | 25.13 | 25.34 | 24.44 | 25.25 | 352,890 | +0.09(+0.34%) |
Aug 23, 2011 | 22.84 | 25.20 | 22.57 | 25.16 | 451,979 | +2.46(+10.85%) |
Aug 22, 2011 | 23.44 | 23.50 | 22.07 | 22.70 | 640,166 | -0.26(-1.12%) |
Aug 19, 2011 | 22.96 | 23.60 | 22.32 | 22.96 | 680,019 | -0.43(-1.83%) |
Aug 18, 2011 | 22.87 | 23.70 | 22.75 | 23.38 | 990,670 | -0.09(-0.36%) |
Aug 17, 2011 | 25.25 | 25.86 | 22.45 | 23.47 | 2,589,283 | +2.91(+14.14%) |
Aug 16, 2011 | 20.88 | 21.05 | 20.30 | 20.56 | 123,209 | -0.55(-2.59%) |
Aug 15, 2011 | 20.79 | 21.24 | 20.70 | 21.11 | 119,191 | +0.45(+2.19%) |
Aug 12, 2011 | 21.25 | 21.25 | 20.17 | 20.66 | 207,657 | -0.43(-2.03%) |
Aug 11, 2011 | 20.21 | 21.51 | 20.13 | 21.08 | 239,666 | +1.01(+5.03%) |
Aug 10, 2011 | 20.75 | 21.15 | 19.97 | 20.07 | 206,528 | -1.18(-5.55%) |
Aug 09, 2011 | 20.72 | 21.57 | 19.45 | 21.25 | 352,912 | +1.32(+6.60%) |
Aug 08, 2011 | 21.24 | 22.19 | 19.92 | 19.94 | 422,450 | -1.97(-8.98%) |
Aug 05, 2011 | 22.78 | 22.99 | 21.78 | 21.90 | 240,799 | -0.68(-3.02%) |
Aug 04, 2011 | 22.85 | 23.17 | 22.57 | 22.59 | 368,339 | -0.48(-2.07%) |
Aug 03, 2011 | 22.42 | 23.11 | 22.23 | 23.06 | 240,923 | +0.71(+3.16%) |
Aug 02, 2011 | 22.10 | 22.76 | 22.06 | 22.36 | 234,829 | +0.10(+0.46%) |
Aug 01, 2011 | 22.35 | 22.99 | 21.93 | 22.25 | 322,200 | +0.00(+0.00%) |
Jul 29, 2011 | 21.74 | 22.31 | 21.55 | 22.25 | 353,519 | +0.31(+1.40%) |
Jul 28, 2011 | 21.24 | 22.14 | 21.20 | 21.95 | 165,631 | +0.70(+3.29%) |
Jul 27, 2011 | 22.27 | 22.27 | 20.95 | 21.25 | 202,988 | +0.03(+0.16%) |
Jul 26, 2011 | 21.79 | 21.79 | 21.20 | 21.21 | 146,969 | -0.51(-2.35%) |
Jul 25, 2011 | 21.72 | 22.02 | 21.55 | 21.73 | 94,508 | -0.12(-0.55%) |
Jul 22, 2011 | 21.95 | 22.02 | 21.83 | 21.84 | 71,809 | -0.18(-0.81%) |
Jul 21, 2011 | 21.91 | 22.25 | 21.70 | 22.02 | 80,783 | +0.25(+1.13%) |
Jul 20, 2011 | 21.97 | 22.19 | 21.48 | 21.78 | 81,861 | -0.20(-0.89%) |
Jul 19, 2011 | 21.36 | 21.98 | 21.25 | 21.97 | 66,340 | +0.76(+3.57%) |
Jul 18, 2011 | 21.72 | 21.80 | 21.21 | 21.21 | 50,142 | -0.61(-2.81%) |
Jul 15, 2011 | 21.73 | 22.10 | 21.61 | 21.83 | 105,831 | +0.14(+0.67%) |
Jul 14, 2011 | 21.75 | 22.00 | 21.40 | 21.68 | 121,828 | -0.14(-0.66%) |
Jul 13, 2011 | 21.72 | 22.14 | 21.69 | 21.83 | 49,513 | +0.30(+1.38%) |
Jul 12, 2011 | 21.45 | 21.76 | 21.43 | 21.53 | 83,817 | +0.03(+0.16%) |
Jul 11, 2011 | 21.96 | 22.12 | 21.47 | 21.50 | 170,614 | -0.67(-3.03%) |
Jul 08, 2011 | 21.95 | 22.24 | 21.84 | 22.17 | 103,377 | -0.10(-0.46%) |
Jul 07, 2011 | 22.11 | 22.36 | 22.00 | 22.27 | 145,371 | +0.38(+1.75%) |
Jul 06, 2011 | 21.79 | 22.02 | 21.78 | 21.89 | 126,683 | +0.08(+0.35%) |
Jul 05, 2011 | 21.55 | 21.82 | 21.51 | 21.81 | 165,103 | +0.32(+1.47%) |
Jul 01, 2011 | 21.38 | 21.61 | 21.37 | 21.50 | 102,535 | +0.15(+0.72%) |
Jun 30, 2011 | 21.36 | 21.57 | 21.16 | 21.34 | 77,221 | +0.06(+0.28%) |
Jun 29, 2011 | 21.43 | 21.43 | 21.01 | 21.28 | 218,718 | -0.04(-0.20%) |
Jun 28, 2011 | 20.98 | 21.41 | 20.90 | 21.33 | 165,720 | +0.38(+1.83%) |
Jun 27, 2011 | 20.44 | 20.96 | 20.33 | 20.94 | 285,379 | +0.47(+2.29%) |
Jun 24, 2011 | 20.56 | 20.60 | 20.10 | 20.47 | 597,185 | -0.02(-0.08%) |
Jun 23, 2011 | 20.08 | 20.56 | 19.70 | 20.49 | 262,937 | +0.10(+0.50%) |
Jun 22, 2011 | 19.98 | 20.52 | 19.98 | 20.39 | 278,570 | +0.26(+1.31%) |
Jun 21, 2011 | 19.68 | 20.21 | 19.59 | 20.12 | 216,955 | +0.62(+3.19%) |
Jun 20, 2011 | 19.47 | 19.67 | 19.10 | 19.50 | 129,089 | +0.31(+1.60%) |
Jun 17, 2011 | 19.46 | 20.01 | 19.17 | 19.20 | 299,730 | -0.17(-0.88%) |
Jun 16, 2011 | 19.07 | 19.61 | 18.61 | 19.37 | 188,319 | +0.29(+1.52%) |
Jun 15, 2011 | 18.73 | 19.68 | 18.57 | 19.08 | 201,399 | +0.12(+0.63%) |
Jun 14, 2011 | 19.01 | 19.07 | 18.85 | 18.96 | 135,413 | +0.13(+0.68%) |
Jun 13, 2011 | 18.97 | 19.04 | 18.69 | 18.83 | 173,928 | -0.03(-0.18%) |
Jun 10, 2011 | 19.07 | 19.33 | 18.71 | 18.86 | 266,297 | -0.32(-1.69%) |
Jun 09, 2011 | 18.49 | 19.29 | 18.49 | 19.19 | 114,061 | +0.83(+4.50%) |
Jun 08, 2011 | 18.84 | 18.97 | 18.34 | 18.36 | 117,845 | -0.51(-2.71%) |
Jun 07, 2011 | 19.33 | 19.33 | 18.84 | 18.87 | 85,071 | -0.17(-0.89%) |
Jun 06, 2011 | 19.43 | 19.65 | 18.97 | 19.04 | 105,678 | -0.25(-1.28%) |
Jun 03, 2011 | 19.15 | 19.54 | 18.94 | 19.29 | 113,894 | +0.48(+2.53%) |
May 24, 2011 | 18.83 | 18.94 | 18.53 | 18.81 | 134,041 | +0.02(+0.09%) |
May 23, 2011 | 18.00 | 18.87 | 17.97 | 18.80 | 146,225 | +0.51(+2.79%) |
May 20, 2011 | 17.94 | 18.43 | 17.77 | 18.29 | 126,324 | +0.21(+1.18%) |
May 19, 2011 | 18.06 | 18.12 | 17.71 | 18.07 | 71,342 | +0.18(+1.00%) |
May 18, 2011 | 17.89 | 17.99 | 17.63 | 17.89 | 91,002 | +0.01(+0.05%) |
May 17, 2011 | 18.39 | 18.84 | 17.58 | 17.88 | 202,425 | -0.66(-3.54%) |
May 16, 2011 | 18.47 | 18.82 | 18.27 | 18.54 | 128,215 | -0.07(-0.37%) |
May 13, 2011 | 18.79 | 18.79 | 18.45 | 18.61 | 82,228 | -0.20(-1.09%) |
May 12, 2011 | 18.15 | 18.82 | 17.81 | 18.81 | 134,189 | +0.55(+2.98%) |
May 11, 2011 | 18.83 | 18.83 | 18.00 | 18.27 | 140,152 | -0.60(-3.16%) |
May 10, 2011 | 18.86 | 19.03 | 18.65 | 18.86 | 135,332 | +0.12(+0.64%) |
May 09, 2011 | 18.77 | 18.78 | 18.28 | 18.74 | 124,619 | -0.01(-0.05%) |
May 06, 2011 | 19.01 | 19.17 | 18.71 | 18.75 | 74,301 | +0.01(+0.05%) |
May 05, 2011 | 19.08 | 19.08 | 18.53 | 18.75 | 182,471 | -0.35(-1.82%) |
May 04, 2011 | 19.10 | 19.47 | 19.08 | 19.09 | 118,501 | +0.03(+0.18%) |
May 03, 2011 | 19.10 | 19.55 | 18.65 | 19.06 | 194,044 | -0.17(-0.88%) |