Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.21 | 26.39 | 23.11 | 23.89 | 2,739,149 | -2.92(-10.90%) |
Jan 30, 2012 | 26.76 | 27.08 | 26.36 | 26.81 | 588,297 | -0.36(-1.31%) |
Jan 27, 2012 | 27.13 | 27.39 | 26.79 | 27.16 | 628,365 | -0.18(-0.65%) |
Jan 26, 2012 | 27.55 | 27.88 | 26.71 | 27.34 | 1,129,567 | -0.05(-0.18%) |
Jan 25, 2012 | 26.03 | 27.58 | 25.87 | 27.39 | 896,006 | +1.37(+5.27%) |
Jan 24, 2012 | 24.96 | 26.04 | 24.75 | 26.02 | 571,608 | +0.73(+2.89%) |
Jan 23, 2012 | 25.29 | 25.87 | 25.13 | 25.29 | 1,075,719 | +0.09(+0.35%) |
Jan 20, 2012 | 25.50 | 25.68 | 24.57 | 25.20 | 1,020,316 | -0.35(-1.35%) |
Jan 19, 2012 | 25.47 | 25.75 | 25.10 | 25.54 | 815,275 | -0.75(-2.85%) |
Jan 18, 2012 | 25.28 | 26.31 | 25.02 | 26.29 | 597,322 | +0.93(+3.66%) |
Jan 17, 2012 | 25.82 | 26.32 | 24.97 | 25.37 | 673,023 | -0.75(-2.87%) |
Jan 13, 2012 | 25.76 | 26.54 | 25.55 | 26.12 | 504,626 | -0.04(-0.15%) |
Jan 12, 2012 | 26.47 | 26.50 | 26.03 | 26.16 | 491,447 | -0.26(-0.97%) |
Jan 11, 2012 | 25.20 | 27.10 | 25.20 | 26.41 | 955,569 | +1.10(+4.33%) |
Jan 10, 2012 | 24.61 | 25.43 | 24.51 | 25.32 | 682,211 | +1.18(+4.91%) |
Jan 09, 2012 | 24.31 | 24.43 | 23.84 | 24.13 | 621,512 | +0.06(+0.25%) |
Jan 06, 2012 | 23.98 | 24.43 | 23.44 | 24.07 | 355,765 | +0.09(+0.37%) |
Jan 05, 2012 | 23.16 | 24.01 | 22.89 | 23.99 | 238,074 | +0.58(+2.49%) |
Jan 04, 2012 | 23.28 | 23.68 | 22.92 | 23.40 | 338,427 | +0.51(+2.24%) |
Dec 30, 2011 | 23.00 | 23.16 | 22.86 | 22.89 | 165,141 | -0.11(-0.47%) |
Dec 29, 2011 | 22.24 | 23.07 | 22.22 | 23.00 | 259,270 | +0.93(+4.20%) |
Dec 28, 2011 | 22.32 | 22.41 | 21.91 | 22.07 | 197,363 | -0.29(-1.28%) |
Dec 27, 2011 | 22.56 | 22.69 | 22.24 | 22.36 | 168,533 | -0.19(-0.83%) |
Dec 23, 2011 | 22.99 | 23.05 | 22.42 | 22.54 | 129,468 | -0.04(-0.17%) |
Dec 21, 2011 | 21.78 | 22.63 | 21.59 | 22.58 | 512,486 | +0.73(+3.34%) |
Dec 20, 2011 | 20.72 | 21.90 | 20.65 | 21.85 | 409,531 | +1.84(+9.17%) |
Dec 19, 2011 | 20.72 | 20.99 | 19.95 | 20.02 | 375,416 | -0.49(-2.41%) |
Dec 16, 2011 | 21.01 | 21.58 | 20.38 | 20.51 | 628,235 | -0.34(-1.61%) |
Dec 15, 2011 | 20.65 | 21.06 | 20.47 | 20.85 | 279,996 | +0.58(+2.87%) |
Dec 14, 2011 | 20.92 | 20.99 | 20.24 | 20.26 | 433,166 | -0.87(-4.11%) |
Dec 13, 2011 | 22.38 | 22.48 | 21.00 | 21.13 | 468,808 | -0.97(-4.38%) |
Dec 12, 2011 | 22.14 | 22.24 | 21.75 | 22.10 | 377,810 | -0.42(-1.88%) |
Dec 09, 2011 | 22.24 | 22.68 | 22.22 | 22.52 | 440,795 | +0.42(+1.92%) |
Dec 08, 2011 | 22.50 | 22.71 | 22.02 | 22.10 | 325,701 | -0.73(-3.20%) |
Dec 07, 2011 | 22.63 | 23.01 | 22.22 | 22.83 | 286,498 | +0.21(+0.92%) |
Dec 06, 2011 | 22.39 | 22.82 | 22.12 | 22.62 | 349,854 | +0.23(+1.01%) |
Dec 05, 2011 | 22.03 | 22.74 | 22.03 | 22.40 | 436,978 | +0.66(+3.04%) |
Dec 02, 2011 | 21.97 | 22.41 | 21.66 | 21.73 | 460,291 | -0.02(-0.09%) |
Dec 01, 2011 | 21.39 | 22.06 | 21.00 | 21.75 | 333,532 | +0.22(+1.01%) |
Nov 30, 2011 | 20.76 | 21.56 | 20.44 | 21.54 | 740,208 | +1.74(+8.77%) |
Nov 29, 2011 | 19.49 | 20.03 | 19.22 | 19.80 | 467,307 | +0.35(+1.78%) |
Nov 28, 2011 | 19.34 | 19.81 | 19.07 | 19.45 | 335,760 | +0.91(+4.90%) |
Nov 25, 2011 | 18.49 | 19.09 | 18.47 | 18.55 | 143,159 | -0.08(-0.42%) |
Nov 23, 2011 | 19.27 | 19.27 | 18.53 | 18.63 | 435,616 | -0.83(-4.26%) |
Nov 22, 2011 | 18.66 | 19.61 | 18.43 | 19.45 | 475,193 | +0.78(+4.18%) |
Nov 21, 2011 | 18.66 | 18.88 | 18.34 | 18.67 | 275,260 | -0.36(-1.87%) |
Nov 18, 2011 | 19.39 | 19.40 | 18.83 | 19.03 | 265,755 | -0.31(-1.58%) |
Nov 17, 2011 | 19.67 | 20.05 | 19.14 | 19.34 | 307,253 | -0.34(-1.71%) |
Nov 16, 2011 | 18.92 | 20.16 | 18.77 | 19.67 | 519,199 | +0.45(+2.36%) |
Nov 15, 2011 | 18.79 | 19.42 | 18.61 | 19.22 | 322,393 | +0.35(+1.83%) |
Nov 14, 2011 | 18.77 | 19.01 | 18.60 | 18.87 | 280,661 | -0.09(-0.47%) |
Nov 11, 2011 | 18.60 | 19.09 | 18.46 | 18.96 | 352,238 | +0.53(+2.89%) |
Nov 10, 2011 | 17.84 | 18.50 | 17.71 | 18.43 | 561,238 | +0.86(+4.89%) |
Nov 09, 2011 | 18.49 | 18.56 | 17.52 | 17.57 | 512,523 | -1.53(-8.01%) |
Nov 08, 2011 | 18.32 | 19.17 | 18.32 | 19.10 | 361,200 | +1.00(+5.51%) |
Nov 07, 2011 | 17.68 | 18.21 | 17.46 | 18.10 | 287,830 | +0.34(+1.89%) |
Nov 04, 2011 | 17.64 | 18.04 | 17.52 | 17.77 | 402,609 | -0.08(-0.44%) |
Nov 03, 2011 | 17.88 | 17.92 | 17.07 | 17.85 | 296,625 | +0.29(+1.63%) |
Nov 02, 2011 | 17.25 | 17.96 | 17.12 | 17.56 | 338,973 | +0.57(+3.37%) |
Nov 01, 2011 | 16.63 | 17.40 | 16.63 | 16.99 | 522,159 | -0.53(-3.04%) |
Oct 31, 2011 | 18.23 | 18.27 | 17.42 | 17.52 | 441,244 | -0.99(-5.33%) |
Oct 28, 2011 | 19.06 | 19.69 | 18.39 | 18.51 | 477,818 | -0.54(-2.85%) |
Oct 27, 2011 | 18.36 | 19.20 | 17.63 | 19.05 | 866,100 | +0.51(+2.77%) |
Oct 26, 2011 | 18.36 | 18.75 | 17.90 | 18.54 | 409,577 | +0.62(+3.47%) |
Oct 25, 2011 | 18.37 | 18.39 | 17.75 | 17.91 | 564,499 | -0.71(-3.82%) |
Oct 24, 2011 | 18.24 | 18.74 | 18.11 | 18.63 | 487,311 | +0.43(+2.39%) |
Oct 21, 2011 | 17.68 | 18.35 | 17.59 | 18.19 | 730,917 | +0.88(+5.07%) |
Oct 20, 2011 | 17.04 | 17.37 | 16.22 | 17.31 | 482,719 | +0.32(+1.86%) |
Oct 19, 2011 | 17.29 | 18.03 | 16.92 | 17.00 | 492,304 | -0.24(-1.37%) |
Oct 18, 2011 | 15.32 | 17.79 | 15.12 | 17.23 | 817,130 | +1.96(+12.86%) |
Oct 17, 2011 | 15.85 | 16.00 | 15.22 | 15.27 | 282,035 | -0.81(-5.03%) |
Oct 14, 2011 | 16.14 | 16.36 | 15.58 | 16.08 | 256,157 | +0.21(+1.31%) |
Oct 13, 2011 | 15.80 | 16.20 | 15.39 | 15.87 | 344,256 | -0.15(-0.92%) |
Oct 12, 2011 | 15.68 | 16.22 | 15.47 | 16.02 | 467,291 | +0.54(+3.51%) |
Oct 11, 2011 | 15.46 | 15.73 | 15.31 | 15.48 | 628,234 | -0.19(-1.20%) |
Oct 10, 2011 | 15.34 | 15.78 | 15.24 | 15.66 | 561,867 | +0.72(+4.82%) |
Oct 07, 2011 | 15.97 | 16.06 | 14.91 | 14.94 | 687,076 | -0.92(-5.79%) |
Oct 06, 2011 | 16.01 | 16.07 | 15.57 | 15.86 | 415,273 | +0.16(+1.01%) |
Oct 05, 2011 | 14.99 | 15.82 | 14.63 | 15.70 | 286,333 | +0.81(+5.43%) |
Oct 04, 2011 | 13.87 | 14.94 | 13.50 | 14.89 | 573,925 | +0.84(+5.97%) |
Oct 03, 2011 | 14.90 | 15.13 | 14.05 | 14.06 | 478,868 | -0.89(-5.94%) |
Sep 30, 2011 | 15.21 | 15.30 | 14.76 | 14.94 | 524,676 | -0.68(-4.36%) |
Sep 29, 2011 | 15.37 | 15.63 | 14.99 | 15.62 | 312,529 | +0.72(+4.83%) |
Sep 28, 2011 | 15.52 | 15.52 | 14.86 | 14.90 | 323,625 | -0.56(-3.64%) |
Sep 27, 2011 | 15.57 | 16.14 | 15.26 | 15.47 | 455,505 | +0.38(+2.49%) |
Sep 26, 2011 | 15.09 | 15.27 | 14.43 | 15.09 | 342,232 | +0.17(+1.12%) |
Sep 23, 2011 | 14.64 | 15.09 | 14.52 | 14.92 | 465,679 | +0.31(+2.09%) |
Sep 22, 2011 | 15.03 | 15.54 | 14.31 | 14.62 | 635,424 | -1.08(-6.86%) |
Sep 21, 2011 | 16.87 | 17.13 | 15.68 | 15.69 | 643,072 | -1.25(-7.40%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.90 | 16.95 | 566,902 | -0.02(-0.12%) |
Sep 19, 2011 | 16.76 | 17.08 | 16.44 | 16.97 | 332,808 | -0.15(-0.87%) |
Sep 16, 2011 | 17.14 | 17.54 | 16.96 | 17.12 | 621,368 | +0.00(+0.00%) |
Sep 15, 2011 | 17.02 | 17.23 | 16.51 | 17.12 | 260,606 | +0.34(+2.00%) |
Sep 14, 2011 | 16.34 | 17.18 | 15.99 | 16.78 | 323,542 | +0.64(+3.98%) |
Sep 13, 2011 | 16.33 | 16.66 | 15.95 | 16.14 | 619,196 | -0.06(-0.37%) |
Sep 12, 2011 | 15.94 | 16.39 | 15.48 | 16.20 | 589,770 | -0.15(-0.91%) |
Sep 09, 2011 | 16.79 | 16.79 | 15.92 | 16.35 | 384,357 | -0.71(-4.17%) |
Sep 08, 2011 | 17.28 | 17.80 | 16.96 | 17.06 | 309,445 | -0.49(-2.81%) |
Sep 07, 2011 | 16.92 | 17.57 | 16.92 | 17.55 | 241,243 | +0.98(+5.90%) |
Sep 06, 2011 | 16.20 | 16.85 | 16.07 | 16.57 | 399,178 | -0.17(-1.00%) |
Sep 02, 2011 | 17.06 | 17.26 | 16.60 | 16.74 | 324,114 | -0.79(-4.50%) |
Sep 01, 2011 | 18.54 | 18.75 | 17.36 | 17.53 | 298,992 | -0.96(-5.18%) |
Aug 31, 2011 | 18.84 | 19.35 | 18.26 | 18.49 | 406,201 | -0.02(-0.11%) |
Aug 30, 2011 | 18.12 | 18.73 | 17.83 | 18.51 | 292,946 | +0.28(+1.52%) |
Aug 29, 2011 | 17.18 | 18.25 | 17.18 | 18.23 | 328,769 | +1.28(+7.57%) |
Aug 26, 2011 | 16.15 | 17.06 | 15.95 | 16.95 | 350,511 | +0.63(+3.87%) |
Aug 25, 2011 | 16.30 | 16.52 | 15.62 | 16.32 | 428,017 | +0.22(+1.35%) |
Aug 24, 2011 | 15.48 | 16.37 | 15.16 | 16.10 | 853,259 | +0.61(+3.95%) |
Aug 23, 2011 | 15.22 | 15.55 | 14.93 | 15.49 | 499,749 | +0.25(+1.62%) |
Aug 22, 2011 | 15.92 | 15.93 | 15.01 | 15.24 | 332,278 | -0.22(-1.40%) |
Aug 19, 2011 | 15.71 | 16.36 | 15.39 | 15.46 | 299,861 | -0.63(-3.93%) |
Aug 18, 2011 | 16.77 | 16.77 | 15.93 | 16.09 | 345,671 | -1.37(-7.86%) |
Aug 17, 2011 | 17.97 | 18.01 | 17.12 | 17.46 | 217,658 | -0.36(-1.99%) |
Aug 16, 2011 | 17.70 | 18.19 | 17.57 | 17.82 | 220,667 | -0.16(-0.88%) |
Aug 15, 2011 | 17.32 | 18.00 | 17.24 | 17.97 | 270,903 | +0.87(+5.08%) |
Aug 12, 2011 | 17.31 | 17.68 | 16.82 | 17.11 | 221,974 | +0.00(+0.00%) |
Aug 11, 2011 | 16.27 | 17.45 | 15.75 | 17.11 | 562,454 | +0.94(+5.80%) |
Aug 10, 2011 | 17.12 | 17.17 | 16.10 | 16.17 | 710,912 | -1.48(-8.39%) |
Aug 09, 2011 | 18.60 | 17.84 | 15.82 | 17.65 | 817,184 | +0.47(+2.76%) |
Aug 08, 2011 | 18.60 | 19.06 | 16.78 | 17.17 | 652,141 | -2.14(-11.09%) |
Aug 05, 2011 | 20.53 | 20.89 | 18.75 | 19.32 | 674,975 | -0.87(-4.30%) |
Aug 04, 2011 | 21.03 | 21.23 | 20.13 | 20.19 | 673,048 | -1.23(-5.76%) |
Aug 03, 2011 | 20.89 | 21.77 | 20.17 | 21.42 | 511,808 | +0.47(+2.26%) |
Aug 02, 2011 | 21.46 | 21.85 | 20.95 | 20.95 | 437,827 | -0.68(-3.15%) |
Aug 01, 2011 | 22.02 | 22.13 | 21.37 | 21.63 | 514,723 | +0.06(+0.27%) |
Jul 29, 2011 | 22.11 | 22.37 | 20.86 | 21.57 | 805,644 | +1.05(+5.10%) |
Jul 28, 2011 | 20.70 | 21.61 | 20.48 | 20.52 | 399,484 | -0.14(-0.67%) |
Jul 27, 2011 | 21.17 | 21.22 | 20.59 | 20.66 | 291,938 | -0.58(-2.74%) |
Jul 26, 2011 | 21.80 | 21.80 | 21.10 | 21.24 | 177,420 | -0.52(-2.40%) |
Jul 25, 2011 | 21.62 | 21.98 | 21.48 | 21.76 | 208,685 | -0.07(-0.32%) |
Jul 22, 2011 | 21.67 | 21.95 | 21.67 | 21.83 | 168,528 | -0.16(-0.72%) |
Jul 21, 2011 | 21.92 | 22.25 | 21.74 | 21.99 | 310,500 | +0.16(+0.72%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.62 | 21.83 | 344,116 | -0.49(-2.21%) |
Jul 19, 2011 | 21.54 | 22.33 | 21.46 | 22.33 | 345,386 | +1.12(+5.26%) |
Jul 18, 2011 | 21.51 | 21.84 | 21.01 | 21.21 | 366,736 | -0.40(-1.87%) |
Jul 15, 2011 | 22.44 | 22.53 | 21.43 | 21.62 | 568,503 | -0.74(-3.31%) |
Jul 14, 2011 | 23.09 | 23.42 | 22.26 | 22.36 | 709,788 | -1.01(-4.31%) |
Jul 13, 2011 | 23.03 | 23.53 | 22.81 | 23.36 | 480,439 | +0.54(+2.38%) |
Jul 12, 2011 | 22.47 | 23.01 | 22.36 | 22.82 | 229,918 | +0.19(+0.83%) |
Jul 11, 2011 | 23.29 | 23.29 | 22.37 | 22.63 | 293,732 | -0.95(-4.02%) |
Jul 08, 2011 | 23.01 | 23.60 | 22.87 | 23.58 | 284,540 | +0.22(+0.93%) |
Jul 07, 2011 | 23.00 | 23.38 | 22.68 | 23.36 | 284,416 | +0.71(+3.14%) |
Jul 06, 2011 | 22.57 | 22.92 | 22.34 | 22.65 | 209,861 | -0.03(-0.13%) |
Jul 05, 2011 | 22.81 | 22.94 | 22.28 | 22.68 | 222,803 | -0.10(-0.43%) |
Jul 01, 2011 | 22.27 | 23.09 | 22.21 | 22.78 | 233,012 | +0.51(+2.31%) |
Jun 30, 2011 | 22.25 | 22.41 | 22.09 | 22.27 | 287,220 | +0.04(+0.18%) |
Jun 29, 2011 | 23.31 | 23.32 | 22.12 | 22.23 | 354,388 | -1.07(-4.58%) |
Jun 28, 2011 | 22.72 | 23.40 | 22.70 | 23.29 | 365,939 | +0.54(+2.39%) |
Jun 27, 2011 | 22.50 | 22.82 | 22.20 | 22.75 | 337,902 | +0.21(+0.92%) |
Jun 24, 2011 | 22.60 | 22.99 | 22.29 | 22.54 | 797,000 | -0.05(-0.22%) |
Jun 23, 2011 | 21.96 | 22.66 | 21.94 | 22.59 | 535,540 | +0.28(+1.24%) |
Jun 22, 2011 | 22.36 | 22.86 | 22.20 | 22.32 | 229,998 | -0.11(-0.48%) |
Jun 21, 2011 | 22.08 | 22.51 | 21.89 | 22.43 | 254,680 | +0.57(+2.62%) |
Jun 20, 2011 | 21.71 | 21.90 | 21.69 | 21.85 | 201,960 | +0.60(+2.83%) |
Jun 17, 2011 | 21.48 | 21.88 | 21.25 | 21.25 | 828,212 | +0.00(+0.00%) |
Jun 16, 2011 | 20.96 | 21.90 | 20.96 | 21.25 | 454,367 | +0.39(+1.85%) |
Jun 15, 2011 | 21.05 | 21.22 | 20.63 | 20.87 | 617,879 | -0.49(-2.31%) |
Jun 14, 2011 | 21.06 | 21.56 | 20.98 | 21.36 | 385,241 | +0.57(+2.75%) |
Jun 13, 2011 | 21.46 | 21.53 | 20.63 | 20.79 | 802,793 | -0.64(-2.99%) |
Jun 10, 2011 | 21.71 | 21.72 | 20.96 | 21.43 | 288,483 | -0.38(-1.76%) |
Jun 09, 2011 | 21.80 | 22.15 | 21.72 | 21.81 | 147,060 | +0.08(+0.36%) |
Jun 08, 2011 | 21.98 | 22.11 | 21.71 | 21.73 | 190,674 | -0.40(-1.83%) |
Jun 07, 2011 | 22.36 | 22.70 | 22.13 | 22.14 | 138,370 | -0.16(-0.71%) |
Jun 06, 2011 | 23.14 | 23.20 | 22.21 | 22.30 | 277,656 | -0.84(-3.63%) |
Jun 03, 2011 | 22.91 | 23.48 | 22.79 | 23.14 | 145,142 | +0.46(+2.05%) |
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,696 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,411 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.24 | 23.27 | 213,918 | -0.12(-0.51%) |
May 19, 2011 | 23.12 | 23.46 | 22.88 | 23.39 | 312,333 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,076 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.46 | 22.04 | 22.17 | 395,854 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.43 | 304,363 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.43 | 22.03 | 22.24 | 293,423 | +0.01(+0.04%) |
May 12, 2011 | 21.64 | 22.32 | 21.41 | 22.23 | 270,778 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 311,994 | -0.18(-0.81%) |
May 10, 2011 | 22.40 | 22.40 | 21.84 | 21.91 | 246,843 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.37 | 21.83 | 22.25 | 200,214 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 215,999 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,499 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,533 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,841 | -0.78(-3.43%) |
May 02, 2011 | 22.73 | 22.78 | 22.71 | 22.76 | 333,187 | -0.84(-3.56%) |
Apr 29, 2011 | 23.50 | 23.70 | 22.56 | 23.60 | 616,098 | -0.31(-1.28%) |
Apr 28, 2011 | 25.31 | 25.31 | 22.96 | 23.91 | 1,128,142 | -1.56(-6.12%) |
Apr 27, 2011 | 25.52 | 25.67 | 25.30 | 25.47 | 361,130 | -0.02(-0.08%) |
Apr 26, 2011 | 25.45 | 25.57 | 25.30 | 25.49 | 575,767 | +0.15(+0.58%) |
Apr 25, 2011 | 25.21 | 25.46 | 25.04 | 25.34 | 98,172 | +0.27(+1.06%) |
Apr 21, 2011 | 25.96 | 25.96 | 24.86 | 25.07 | 140,339 | -0.64(-2.49%) |
Apr 20, 2011 | 25.90 | 26.30 | 25.53 | 25.71 | 193,662 | +0.36(+1.40%) |
Apr 19, 2011 | 24.60 | 25.41 | 24.58 | 25.36 | 351,862 | +0.94(+3.84%) |
Apr 18, 2011 | 23.97 | 24.46 | 23.91 | 24.42 | 182,793 | +0.02(+0.08%) |
Apr 15, 2011 | 24.18 | 24.57 | 24.06 | 24.40 | 177,534 | +0.20(+0.82%) |
Apr 14, 2011 | 23.87 | 24.31 | 23.87 | 24.20 | 244,564 | +0.01(+0.04%) |
Apr 13, 2011 | 24.38 | 24.43 | 23.70 | 24.19 | 136,045 | -0.01(-0.04%) |
Apr 12, 2011 | 24.03 | 24.43 | 23.78 | 24.20 | 265,498 | -0.10(-0.41%) |
Apr 11, 2011 | 24.26 | 24.40 | 24.12 | 24.30 | 152,641 | +0.10(+0.41%) |
Apr 08, 2011 | 24.86 | 24.89 | 24.08 | 24.20 | 206,231 | -0.42(-1.72%) |
Apr 07, 2011 | 24.36 | 24.95 | 24.36 | 24.63 | 175,285 | +0.34(+1.38%) |
Apr 06, 2011 | 24.42 | 24.60 | 23.86 | 24.29 | 266,169 | +0.01(+0.04%) |
Apr 05, 2011 | 23.94 | 24.56 | 23.53 | 24.28 | 242,881 | +0.05(+0.20%) |
Apr 04, 2011 | 24.03 | 24.30 | 23.70 | 24.23 | 358,239 | +0.24(+0.99%) |
Apr 01, 2011 | 24.09 | 24.28 | 23.89 | 24.00 | 180,464 | +0.18(+0.75%) |
Mar 31, 2011 | 23.95 | 24.01 | 23.52 | 23.82 | 240,246 | -0.16(-0.66%) |
Mar 30, 2011 | 23.95 | 24.17 | 23.70 | 23.98 | 224,678 | +0.02(+0.08%) |
Mar 29, 2011 | 24.00 | 24.40 | 23.46 | 23.96 | 330,518 | +0.08(+0.33%) |
Mar 28, 2011 | 23.84 | 24.16 | 23.57 | 23.88 | 290,370 | +0.19(+0.79%) |
Mar 25, 2011 | 23.78 | 23.91 | 23.59 | 23.69 | 283,532 | +0.09(+0.38%) |
Mar 24, 2011 | 24.00 | 24.10 | 23.56 | 23.60 | 221,859 | -0.30(-1.24%) |
Mar 23, 2011 | 24.22 | 24.22 | 23.49 | 23.90 | 307,884 | -0.12(-0.49%) |
Mar 22, 2011 | 24.68 | 24.82 | 23.90 | 24.01 | 144,420 | -0.70(-2.84%) |
Mar 21, 2011 | 24.35 | 24.81 | 24.32 | 24.72 | 416,586 | +1.08(+4.55%) |
Mar 18, 2011 | 23.66 | 23.80 | 23.37 | 23.64 | 475,863 | +0.45(+1.96%) |
Mar 17, 2011 | 23.27 | 23.35 | 23.00 | 23.19 | 579,520 | +0.36(+1.56%) |
Mar 16, 2011 | 23.49 | 23.49 | 22.73 | 22.83 | 520,139 | -0.83(-3.50%) |
Mar 15, 2011 | 23.33 | 23.82 | 23.22 | 23.66 | 416,310 | +0.38(+1.61%) |
Mar 14, 2011 | 23.91 | 24.27 | 22.94 | 23.28 | 715,478 | -0.90(-3.71%) |
Mar 11, 2011 | 24.35 | 24.45 | 24.08 | 24.18 | 244,567 | -0.13(-0.53%) |
Mar 10, 2011 | 24.60 | 24.73 | 24.22 | 24.31 | 330,094 | -0.77(-3.07%) |
Mar 09, 2011 | 25.39 | 25.39 | 24.78 | 25.08 | 336,034 | -0.26(-1.01%) |
Mar 08, 2011 | 24.33 | 25.64 | 24.24 | 25.34 | 611,876 | +1.08(+4.43%) |
Mar 07, 2011 | 24.94 | 25.24 | 24.02 | 24.26 | 550,437 | -0.57(-2.31%) |
Mar 04, 2011 | 25.15 | 25.24 | 24.40 | 24.83 | 260,620 | -0.23(-0.91%) |
Mar 03, 2011 | 24.93 | 25.28 | 24.59 | 25.06 | 481,835 | +0.57(+2.34%) |
Mar 02, 2011 | 24.45 | 24.89 | 24.17 | 24.49 | 387,361 | +0.11(+0.45%) |
Mar 01, 2011 | 25.61 | 25.74 | 24.11 | 24.38 | 443,213 | -1.10(-4.30%) |
Feb 28, 2011 | 25.74 | 25.92 | 25.00 | 25.48 | 252,222 | -0.01(-0.04%) |
Feb 25, 2011 | 25.08 | 25.53 | 24.83 | 25.49 | 192,703 | +0.52(+2.10%) |
Feb 24, 2011 | 24.74 | 25.13 | 24.28 | 24.96 | 664,747 | +0.21(+0.84%) |
Feb 23, 2011 | 25.11 | 25.58 | 24.13 | 24.76 | 347,019 | -0.36(-1.41%) |
Feb 22, 2011 | 25.76 | 26.24 | 25.07 | 25.11 | 622,265 | -1.88(-6.95%) |
Feb 18, 2011 | 26.68 | 27.06 | 26.49 | 26.99 | 337,626 | +0.48(+1.82%) |
Feb 17, 2011 | 26.16 | 26.65 | 26.01 | 26.50 | 371,828 | +0.34(+1.28%) |
Feb 16, 2011 | 25.78 | 26.42 | 25.74 | 26.17 | 306,231 | +0.54(+2.12%) |
Feb 15, 2011 | 25.42 | 25.97 | 25.42 | 25.62 | 351,087 | -0.02(-0.08%) |
Feb 14, 2011 | 25.49 | 25.70 | 25.11 | 25.64 | 409,617 | -0.24(-0.92%) |
Feb 11, 2011 | 24.60 | 26.12 | 24.38 | 25.88 | 1,337,604 | +1.04(+4.17%) |
Feb 10, 2011 | 25.02 | 25.36 | 24.63 | 24.84 | 419,190 | -0.47(-1.87%) |
Feb 09, 2011 | 24.24 | 25.39 | 24.22 | 25.32 | 626,711 | +0.86(+3.51%) |
Feb 08, 2011 | 23.32 | 24.52 | 23.05 | 24.46 | 433,588 | +1.07(+4.56%) |
Feb 07, 2011 | 22.80 | 23.77 | 22.73 | 23.39 | 215,735 | +0.56(+2.46%) |
Feb 04, 2011 | 23.04 | 23.20 | 22.41 | 22.83 | 499,980 | -0.17(-0.73%) |
Feb 03, 2011 | 23.19 | 23.19 | 22.20 | 23.00 | 456,044 | +0.03(+0.13%) |
Feb 02, 2011 | 22.93 | 23.12 | 22.59 | 22.97 | 288,453 | +0.01(+0.04%) |