Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.60 | 29.90 | 28.20 | 29.00 | 480,226 | -0.60(-2.03%) |
Apr 27, 2012 | 29.20 | 29.60 | 28.64 | 29.60 | 522,284 | +0.80(+2.78%) |
Apr 26, 2012 | 28.40 | 29.20 | 27.80 | 28.80 | 594,188 | +0.20(+0.70%) |
Apr 25, 2012 | 28.40 | 29.20 | 27.20 | 28.60 | 1,953,053 | +0.40(+1.42%) |
Apr 24, 2012 | 29.60 | 29.60 | 27.60 | 28.20 | 832,439 | -1.40(-4.73%) |
Apr 23, 2012 | 31.20 | 31.20 | 29.40 | 29.60 | 523,994 | -1.40(-4.52%) |
Apr 20, 2012 | 31.00 | 31.80 | 26.80 | 31.00 | 3,675,900 | +0.40(+1.31%) |
Apr 19, 2012 | 29.80 | 31.00 | 29.60 | 30.60 | 572,757 | +0.80(+2.68%) |
Apr 18, 2012 | 30.60 | 30.80 | 29.60 | 29.80 | 828,511 | -1.20(-3.87%) |
Apr 17, 2012 | 31.00 | 32.20 | 30.40 | 31.00 | 1,079,896 | +0.00(+0.00%) |
Apr 16, 2012 | 33.20 | 33.20 | 30.40 | 31.00 | 856,714 | -2.20(-6.63%) |
Apr 13, 2012 | 34.00 | 34.20 | 33.00 | 33.20 | 355,629 | -1.20(-3.49%) |
Apr 12, 2012 | 33.60 | 34.40 | 32.20 | 34.40 | 830,746 | +0.40(+1.18%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.00 | 34.00 | 969,130 | +1.00(+3.03%) |
Apr 10, 2012 | 34.00 | 35.20 | 32.80 | 33.00 | 688,925 | -0.80(-2.37%) |
Apr 09, 2012 | 34.00 | 34.80 | 33.80 | 33.80 | 412,462 | -0.80(-2.31%) |
Apr 05, 2012 | 34.80 | 36.40 | 34.20 | 34.60 | 809,428 | +0.40(+1.17%) |
Apr 04, 2012 | 34.20 | 34.80 | 33.40 | 34.20 | 404,503 | -0.80(-2.29%) |
Apr 03, 2012 | 35.60 | 36.00 | 34.60 | 35.00 | 309,730 | -0.60(-1.69%) |
Apr 02, 2012 | 35.00 | 35.60 | 34.60 | 35.60 | 366,862 | +0.80(+2.30%) |
Mar 30, 2012 | 35.80 | 36.00 | 34.80 | 34.80 | 660,750 | -0.60(-1.69%) |
Mar 29, 2012 | 36.20 | 36.20 | 34.80 | 35.40 | 327,667 | -0.80(-2.21%) |
Mar 28, 2012 | 36.60 | 37.40 | 36.20 | 36.20 | 358,895 | +0.00(+0.00%) |
Mar 27, 2012 | 37.20 | 37.80 | 36.20 | 36.20 | 379,439 | -0.40(-1.09%) |
Mar 26, 2012 | 36.40 | 36.60 | 35.50 | 36.60 | 358,831 | +0.80(+2.23%) |
Mar 23, 2012 | 35.60 | 36.00 | 34.20 | 35.80 | 511,062 | +0.20(+0.56%) |
Mar 22, 2012 | 36.80 | 37.00 | 34.20 | 35.60 | 1,322,298 | -1.60(-4.30%) |
Mar 21, 2012 | 38.20 | 38.80 | 36.50 | 37.20 | 699,041 | -1.00(-2.62%) |
Mar 20, 2012 | 38.80 | 39.00 | 36.40 | 38.20 | 1,101,830 | -0.80(-2.05%) |
Mar 19, 2012 | 39.60 | 39.80 | 38.80 | 39.00 | 471,224 | -1.00(-2.50%) |
Mar 16, 2012 | 40.20 | 40.40 | 38.60 | 40.00 | 1,044,237 | +0.20(+0.50%) |
Mar 15, 2012 | 42.00 | 42.00 | 39.00 | 39.80 | 1,282,113 | -1.20(-2.93%) |
Mar 14, 2012 | 38.20 | 42.40 | 38.00 | 41.00 | 2,715,095 | +3.40(+9.04%) |
Mar 13, 2012 | 37.80 | 38.00 | 37.20 | 37.60 | 569,051 | +0.40(+1.08%) |
Mar 12, 2012 | 37.00 | 37.60 | 36.00 | 37.20 | 432,750 | +0.40(+1.09%) |
Mar 09, 2012 | 35.40 | 37.20 | 35.00 | 36.80 | 767,436 | +1.40(+3.95%) |
Mar 08, 2012 | 34.80 | 36.20 | 33.60 | 35.40 | 1,006,779 | +1.60(+4.73%) |
Mar 07, 2012 | 33.20 | 34.20 | 32.60 | 33.80 | 404,908 | +0.60(+1.81%) |
Mar 06, 2012 | 32.80 | 33.20 | 32.20 | 33.20 | 366,673 | +0.00(+0.00%) |
Mar 05, 2012 | 33.40 | 33.60 | 32.20 | 33.20 | 273,910 | -0.20(-0.60%) |
Mar 02, 2012 | 30.60 | 33.80 | 30.60 | 33.40 | 1,679,261 | +2.80(+9.15%) |
Mar 01, 2012 | 31.00 | 31.40 | 30.60 | 30.60 | 251,455 | -0.20(-0.65%) |
Feb 29, 2012 | 31.60 | 31.80 | 30.80 | 30.80 | 388,558 | -0.80(-2.53%) |
Feb 28, 2012 | 31.20 | 32.00 | 31.20 | 31.60 | 369,253 | +0.20(+0.64%) |
Feb 27, 2012 | 30.60 | 31.40 | 30.40 | 31.40 | 236,782 | +0.60(+1.95%) |
Feb 24, 2012 | 32.00 | 32.60 | 30.80 | 30.80 | 365,683 | -1.40(-4.35%) |
Feb 23, 2012 | 31.00 | 32.20 | 30.80 | 32.20 | 252,332 | +1.40(+4.55%) |
Feb 22, 2012 | 31.40 | 32.00 | 30.60 | 30.80 | 226,317 | -0.60(-1.91%) |
Feb 21, 2012 | 31.80 | 32.00 | 31.20 | 31.40 | 251,338 | -0.60(-1.88%) |
Feb 17, 2012 | 32.00 | 32.60 | 31.60 | 32.00 | 281,066 | -0.20(-0.62%) |
Feb 16, 2012 | 30.60 | 32.40 | 30.40 | 32.20 | 298,570 | +0.80(+2.55%) |
Feb 15, 2012 | 32.20 | 32.40 | 31.00 | 31.40 | 301,820 | -0.80(-2.48%) |
Feb 14, 2012 | 30.00 | 32.80 | 29.20 | 32.20 | 1,203,913 | +3.00(+10.27%) |
Feb 13, 2012 | 31.20 | 31.60 | 28.60 | 29.20 | 607,363 | -1.60(-5.19%) |
Feb 10, 2012 | 31.40 | 31.64 | 30.80 | 30.80 | 173,702 | -1.00(-3.14%) |
Feb 09, 2012 | 32.00 | 32.20 | 31.40 | 31.80 | 343,191 | +0.20(+0.63%) |
Feb 08, 2012 | 31.00 | 31.80 | 31.00 | 31.60 | 343,454 | +0.80(+2.60%) |
Feb 07, 2012 | 29.70 | 31.60 | 29.70 | 30.80 | 469,155 | +0.60(+1.99%) |
Feb 06, 2012 | 29.60 | 30.40 | 29.40 | 30.20 | 256,414 | +0.20(+0.67%) |
Feb 03, 2012 | 30.60 | 30.80 | 29.80 | 30.00 | 612,453 | +0.00(+0.00%) |
Feb 02, 2012 | 28.20 | 30.00 | 28.00 | 30.00 | 1,057,959 | +2.00(+7.14%) |
Feb 01, 2012 | 28.00 | 28.20 | 27.80 | 28.00 | 435,575 | +0.20(+0.72%) |
Jan 31, 2012 | 27.60 | 28.00 | 27.20 | 27.80 | 210,653 | +0.00(+0.00%) |
Jan 30, 2012 | 27.80 | 28.00 | 27.60 | 27.80 | 132,898 | -0.20(-0.71%) |
Jan 27, 2012 | 27.80 | 28.00 | 27.80 | 28.00 | 148,545 | -0.20(-0.71%) |
Jan 26, 2012 | 27.60 | 28.30 | 27.60 | 28.20 | 297,268 | +0.80(+2.92%) |
Jan 25, 2012 | 27.60 | 28.00 | 27.20 | 27.40 | 300,137 | +0.00(+0.00%) |
Jan 24, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 280,306 | -0.60(-2.14%) |
Jan 23, 2012 | 27.40 | 28.40 | 27.40 | 28.00 | 393,133 | +0.40(+1.45%) |
Jan 20, 2012 | 27.40 | 27.60 | 27.20 | 27.60 | 240,580 | +0.20(+0.73%) |
Jan 19, 2012 | 27.60 | 27.80 | 27.00 | 27.40 | 383,500 | -0.20(-0.72%) |
Jan 18, 2012 | 26.80 | 27.60 | 26.40 | 27.60 | 343,310 | +1.00(+3.76%) |
Jan 17, 2012 | 26.20 | 27.00 | 25.80 | 26.60 | 423,219 | +0.80(+3.10%) |
Jan 13, 2012 | 26.60 | 26.80 | 25.80 | 25.80 | 247,185 | -0.60(-2.27%) |
Jan 12, 2012 | 26.80 | 26.80 | 26.20 | 26.40 | 167,464 | -0.40(-1.49%) |
Jan 11, 2012 | 26.00 | 26.80 | 25.60 | 26.80 | 184,644 | +0.60(+2.29%) |
Jan 10, 2012 | 27.20 | 27.40 | 26.20 | 26.20 | 325,982 | -0.80(-2.96%) |
Jan 09, 2012 | 26.80 | 27.00 | 26.20 | 27.00 | 282,606 | +0.20(+0.75%) |
Jan 06, 2012 | 26.23 | 28.00 | 25.80 | 26.80 | 1,017,938 | +0.60(+2.29%) |
Jan 05, 2012 | 25.60 | 26.40 | 25.40 | 26.20 | 1,252,874 | +1.20(+4.80%) |
Jan 04, 2012 | 25.80 | 25.80 | 24.60 | 25.00 | 242,720 | -0.20(-0.79%) |
Dec 30, 2011 | 24.80 | 25.20 | 24.40 | 25.20 | 269,180 | +0.40(+1.61%) |
Dec 29, 2011 | 24.00 | 24.80 | 24.00 | 24.80 | 192,925 | +0.80(+3.33%) |
Dec 28, 2011 | 24.80 | 25.00 | 24.00 | 24.00 | 223,915 | -1.00(-4.00%) |
Dec 27, 2011 | 24.20 | 25.00 | 24.00 | 25.00 | 245,378 | +0.80(+3.31%) |
Dec 23, 2011 | 24.40 | 24.80 | 23.80 | 24.20 | 136,325 | +0.20(+0.83%) |
Dec 21, 2011 | 24.00 | 24.20 | 23.60 | 24.00 | 131,438 | -0.20(-0.83%) |
Dec 20, 2011 | 23.60 | 24.20 | 23.60 | 24.20 | 228,609 | +1.00(+4.31%) |
Dec 19, 2011 | 24.40 | 24.40 | 23.20 | 23.20 | 230,601 | -1.20(-4.92%) |
Dec 16, 2011 | 24.00 | 24.40 | 23.60 | 24.40 | 399,421 | +0.80(+3.39%) |
Dec 15, 2011 | 24.20 | 24.40 | 23.20 | 23.60 | 515,450 | +0.80(+3.51%) |
Dec 14, 2011 | 24.00 | 24.20 | 22.80 | 22.80 | 312,841 | -1.20(-5.00%) |
Dec 13, 2011 | 24.80 | 25.00 | 23.80 | 24.00 | 301,065 | -0.60(-2.44%) |
Dec 12, 2011 | 24.40 | 24.80 | 23.80 | 24.60 | 147,840 | -0.40(-1.60%) |
Dec 09, 2011 | 23.80 | 25.00 | 23.60 | 25.00 | 300,688 | +1.20(+5.04%) |
Dec 08, 2011 | 23.60 | 24.20 | 23.40 | 23.80 | 259,666 | -0.40(-1.65%) |
Dec 07, 2011 | 23.80 | 24.20 | 23.20 | 24.20 | 245,903 | +0.40(+1.68%) |
Dec 06, 2011 | 24.00 | 24.00 | 23.40 | 23.80 | 246,668 | -0.20(-0.83%) |
Dec 05, 2011 | 24.20 | 24.40 | 23.80 | 24.00 | 200,054 | +0.00(+0.00%) |
Dec 02, 2011 | 24.20 | 24.40 | 23.60 | 24.00 | 213,300 | +0.00(+0.00%) |
Dec 01, 2011 | 24.40 | 24.60 | 24.00 | 24.00 | 247,394 | -0.40(-1.64%) |
Nov 30, 2011 | 24.20 | 24.40 | 23.00 | 24.40 | 778,164 | +1.00(+4.27%) |
Nov 29, 2011 | 23.60 | 24.00 | 22.70 | 23.40 | 401,065 | -0.20(-0.85%) |
Nov 28, 2011 | 23.00 | 24.00 | 22.80 | 23.60 | 481,137 | +1.60(+7.27%) |
Nov 25, 2011 | 22.40 | 22.80 | 22.00 | 22.00 | 116,226 | -0.40(-1.79%) |
Nov 23, 2011 | 22.80 | 23.00 | 22.20 | 22.40 | 189,499 | -0.80(-3.45%) |
Nov 22, 2011 | 22.80 | 23.40 | 22.60 | 23.20 | 206,362 | +0.40(+1.75%) |
Nov 21, 2011 | 23.00 | 23.40 | 22.60 | 22.80 | 291,980 | -0.60(-2.56%) |
Nov 18, 2011 | 23.60 | 24.20 | 23.20 | 23.40 | 226,320 | +0.20(+0.86%) |
Nov 17, 2011 | 24.00 | 24.60 | 23.00 | 23.20 | 331,730 | -0.60(-2.52%) |
Nov 16, 2011 | 25.20 | 25.40 | 23.60 | 23.80 | 817,894 | -1.80(-7.03%) |
Nov 15, 2011 | 25.00 | 26.00 | 24.80 | 25.60 | 353,684 | +0.00(+0.00%) |
Nov 14, 2011 | 26.00 | 26.20 | 25.00 | 25.60 | 409,588 | -1.00(-3.76%) |
Nov 11, 2011 | 24.20 | 27.60 | 24.00 | 26.60 | 1,088,402 | +2.60(+10.83%) |
Nov 10, 2011 | 23.60 | 24.00 | 23.00 | 24.00 | 508,076 | +1.00(+4.35%) |
Nov 09, 2011 | 22.40 | 24.00 | 22.40 | 23.00 | 946,964 | +0.40(+1.77%) |
Nov 08, 2011 | 22.20 | 22.80 | 21.80 | 22.60 | 331,622 | +0.40(+1.80%) |
Nov 07, 2011 | 22.00 | 22.60 | 21.80 | 22.20 | 235,647 | +0.20(+0.91%) |
Nov 04, 2011 | 22.20 | 22.60 | 21.80 | 22.00 | 274,703 | -0.60(-2.65%) |
Nov 03, 2011 | 22.80 | 22.98 | 21.80 | 22.60 | 357,365 | -0.20(-0.88%) |
Nov 02, 2011 | 23.00 | 23.00 | 22.40 | 22.80 | 211,027 | +0.40(+1.79%) |
Nov 01, 2011 | 22.00 | 23.20 | 21.40 | 22.40 | 428,484 | -0.80(-3.45%) |
Oct 31, 2011 | 23.20 | 23.60 | 23.00 | 23.20 | 201,068 | -0.60(-2.52%) |
Oct 28, 2011 | 23.40 | 23.80 | 22.80 | 23.80 | 436,298 | +0.00(+0.00%) |
Oct 27, 2011 | 21.80 | 23.80 | 21.80 | 23.80 | 1,421,702 | +2.40(+11.21%) |
Oct 26, 2011 | 21.20 | 21.40 | 19.60 | 21.40 | 299,129 | +0.60(+2.88%) |
Oct 25, 2011 | 21.40 | 21.60 | 20.80 | 20.80 | 184,707 | -0.80(-3.70%) |
Oct 24, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 407,728 | -0.20(-0.92%) |
Oct 21, 2011 | 21.20 | 22.00 | 21.20 | 21.80 | 517,555 | +0.60(+2.83%) |
Oct 20, 2011 | 20.80 | 21.20 | 20.40 | 21.20 | 276,547 | +0.60(+2.91%) |
Oct 19, 2011 | 21.00 | 21.40 | 20.60 | 20.60 | 339,355 | -0.80(-3.74%) |
Oct 18, 2011 | 20.60 | 21.60 | 20.40 | 21.40 | 431,179 | +0.80(+3.88%) |
Oct 17, 2011 | 20.60 | 21.20 | 20.40 | 20.60 | 274,563 | -0.60(-2.83%) |
Oct 14, 2011 | 20.60 | 21.20 | 20.40 | 21.20 | 489,519 | +0.60(+2.91%) |
Oct 13, 2011 | 20.00 | 20.60 | 20.00 | 20.60 | 395,851 | +0.00(+0.00%) |
Oct 12, 2011 | 19.90 | 20.60 | 19.20 | 20.60 | 453,190 | +0.87(+4.43%) |
Oct 11, 2011 | 19.00 | 19.80 | 18.43 | 19.73 | 206,809 | +0.45(+2.33%) |
Oct 10, 2011 | 18.80 | 19.60 | 18.40 | 19.28 | 287,575 | +0.68(+3.63%) |
Oct 07, 2011 | 20.40 | 20.40 | 18.50 | 18.60 | 444,935 | -1.80(-8.82%) |
Oct 06, 2011 | 19.69 | 20.40 | 19.47 | 20.40 | 346,653 | +0.60(+3.02%) |
Oct 05, 2011 | 19.40 | 19.80 | 18.00 | 19.80 | 304,625 | +0.60(+3.14%) |
Oct 04, 2011 | 19.60 | 19.60 | 17.00 | 19.20 | 619,963 | +0.93(+5.08%) |
Oct 03, 2011 | 19.24 | 19.60 | 18.20 | 18.27 | 609,695 | -1.33(-6.78%) |
Sep 30, 2011 | 20.40 | 20.40 | 19.60 | 19.60 | 381,088 | -0.80(-3.92%) |
Sep 29, 2011 | 21.00 | 21.00 | 20.00 | 20.40 | 425,897 | +0.40(+2.00%) |
Sep 28, 2011 | 21.20 | 21.20 | 20.00 | 20.00 | 838,650 | -1.40(-6.54%) |
Sep 27, 2011 | 21.00 | 21.60 | 20.80 | 21.40 | 509,882 | +0.60(+2.88%) |
Sep 26, 2011 | 21.40 | 21.60 | 20.00 | 20.80 | 539,857 | -0.20(-0.95%) |
Sep 23, 2011 | 20.80 | 21.20 | 20.60 | 21.00 | 364,736 | +0.60(+2.94%) |
Sep 22, 2011 | 21.40 | 21.80 | 20.40 | 20.40 | 1,020,382 | -1.00(-4.67%) |
Sep 21, 2011 | 22.40 | 23.00 | 21.40 | 21.40 | 393,946 | -0.80(-3.60%) |
Sep 20, 2011 | 22.80 | 23.40 | 22.20 | 22.20 | 362,377 | -0.60(-2.63%) |
Sep 19, 2011 | 22.20 | 22.80 | 21.60 | 22.80 | 274,210 | +0.40(+1.79%) |
Sep 16, 2011 | 22.40 | 23.20 | 22.00 | 22.40 | 496,298 | +0.40(+1.82%) |
Sep 15, 2011 | 22.80 | 23.00 | 22.00 | 22.00 | 361,223 | -0.80(-3.51%) |
Sep 14, 2011 | 23.00 | 23.40 | 22.20 | 22.80 | 366,743 | -0.20(-0.87%) |
Sep 13, 2011 | 22.00 | 23.20 | 21.60 | 23.00 | 588,414 | +1.20(+5.50%) |
Sep 12, 2011 | 21.00 | 22.00 | 21.00 | 21.80 | 379,733 | +0.40(+1.87%) |
Sep 09, 2011 | 22.00 | 22.00 | 21.00 | 21.40 | 429,926 | -0.60(-2.73%) |
Sep 08, 2011 | 22.00 | 23.00 | 21.80 | 22.00 | 524,569 | -0.40(-1.79%) |
Sep 07, 2011 | 20.80 | 22.40 | 20.80 | 22.40 | 651,492 | +2.00(+9.80%) |
Sep 06, 2011 | 20.20 | 21.00 | 20.20 | 20.40 | 368,347 | +0.00(+0.00%) |
Sep 02, 2011 | 21.00 | 21.60 | 20.40 | 20.40 | 584,789 | -0.60(-2.86%) |
Sep 01, 2011 | 23.00 | 23.80 | 20.80 | 21.00 | 2,037,866 | -1.00(-4.55%) |
Aug 31, 2011 | 21.20 | 22.00 | 21.00 | 22.00 | 426,106 | +0.60(+2.80%) |
Aug 30, 2011 | 21.40 | 21.60 | 20.80 | 21.40 | 240,147 | +0.00(+0.00%) |
Aug 29, 2011 | 21.00 | 21.40 | 20.00 | 21.40 | 662,282 | +0.80(+3.88%) |
Aug 26, 2011 | 20.20 | 20.60 | 19.20 | 20.60 | 409,772 | +0.40(+1.98%) |
Aug 25, 2011 | 21.00 | 21.40 | 20.00 | 20.20 | 254,207 | -0.80(-3.81%) |
Aug 24, 2011 | 20.20 | 21.00 | 20.00 | 21.00 | 237,614 | +0.40(+1.94%) |
Aug 23, 2011 | 19.40 | 20.60 | 19.02 | 20.60 | 249,307 | +1.30(+6.74%) |
Aug 22, 2011 | 20.40 | 20.80 | 19.20 | 19.30 | 345,786 | -0.42(-2.15%) |
Aug 19, 2011 | 20.00 | 20.80 | 19.60 | 19.72 | 437,134 | -0.28(-1.38%) |
Aug 18, 2011 | 21.00 | 21.20 | 20.00 | 20.00 | 734,473 | -1.40(-6.54%) |
Aug 17, 2011 | 22.00 | 22.20 | 21.40 | 21.40 | 209,139 | -0.20(-0.93%) |
Aug 16, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 459,487 | -0.40(-1.82%) |
Aug 15, 2011 | 21.40 | 22.20 | 21.20 | 22.00 | 478,025 | +0.60(+2.80%) |
Aug 12, 2011 | 21.80 | 22.20 | 20.80 | 21.40 | 527,540 | -0.60(-2.73%) |
Aug 11, 2011 | 21.40 | 22.40 | 20.80 | 22.00 | 811,572 | +1.00(+4.76%) |
Aug 10, 2011 | 21.60 | 22.00 | 20.80 | 21.00 | 931,268 | -1.20(-5.41%) |
Aug 09, 2011 | 22.60 | 22.20 | 20.40 | 22.20 | 960,119 | +1.60(+7.77%) |
Aug 08, 2011 | 22.60 | 23.00 | 20.60 | 20.60 | 1,784,099 | -3.40(-14.17%) |
Aug 05, 2011 | 24.00 | 24.60 | 22.80 | 24.00 | 1,137,951 | +0.00(+0.00%) |
Aug 04, 2011 | 24.80 | 25.20 | 23.80 | 24.00 | 797,028 | -1.20(-4.76%) |
Aug 03, 2011 | 25.20 | 25.80 | 24.60 | 25.20 | 370,053 | +0.40(+1.61%) |
Aug 02, 2011 | 26.00 | 26.60 | 24.80 | 24.80 | 532,289 | -1.40(-5.34%) |
Aug 01, 2011 | 26.40 | 26.80 | 25.80 | 26.20 | 452,104 | +0.20(+0.77%) |
Jul 29, 2011 | 24.80 | 26.20 | 24.80 | 26.00 | 415,670 | +0.40(+1.56%) |
Jul 28, 2011 | 25.20 | 26.20 | 24.60 | 25.60 | 728,033 | +1.40(+5.79%) |
Jul 27, 2011 | 25.40 | 25.60 | 24.20 | 24.20 | 825,839 | -1.40(-5.47%) |
Jul 26, 2011 | 25.80 | 26.40 | 25.60 | 25.60 | 200,486 | +0.00(+0.00%) |
Jul 25, 2011 | 25.60 | 26.40 | 25.40 | 25.60 | 212,888 | -0.60(-2.29%) |
Jul 22, 2011 | 26.50 | 26.60 | 26.00 | 26.20 | 197,591 | -0.80(-2.96%) |
Jul 21, 2011 | 26.00 | 27.60 | 25.40 | 27.00 | 421,672 | +1.00(+3.85%) |
Jul 20, 2011 | 26.80 | 27.40 | 26.00 | 26.00 | 261,703 | -1.00(-3.70%) |
Jul 19, 2011 | 25.00 | 27.00 | 24.20 | 27.00 | 673,559 | +2.20(+8.87%) |
Jul 18, 2011 | 25.00 | 25.40 | 24.80 | 24.80 | 179,937 | -0.80(-3.13%) |
Jul 15, 2011 | 25.60 | 25.80 | 25.20 | 25.60 | 359,694 | +0.00(+0.00%) |
Jul 14, 2011 | 25.80 | 25.80 | 25.40 | 25.60 | 196,479 | -0.20(-0.78%) |
Jul 13, 2011 | 25.60 | 26.20 | 25.40 | 25.80 | 296,041 | +0.40(+1.57%) |
Jul 12, 2011 | 25.60 | 26.50 | 25.20 | 25.40 | 395,186 | -0.20(-0.78%) |
Jul 11, 2011 | 25.60 | 26.00 | 25.60 | 25.60 | 258,895 | -0.40(-1.54%) |
Jul 08, 2011 | 26.00 | 26.40 | 25.60 | 26.00 | 451,964 | -0.60(-2.26%) |
Jul 07, 2011 | 26.40 | 27.20 | 25.60 | 26.60 | 1,339,971 | +0.60(+2.31%) |
Jul 06, 2011 | 25.40 | 27.00 | 24.40 | 26.00 | 891,353 | +0.60(+2.36%) |
Jul 05, 2011 | 26.40 | 26.60 | 24.60 | 25.40 | 464,818 | -1.40(-5.22%) |
Jul 01, 2011 | 26.60 | 27.00 | 26.00 | 26.80 | 488,315 | +0.20(+0.75%) |
Jun 30, 2011 | 25.60 | 26.60 | 25.20 | 26.60 | 994,988 | +1.40(+5.56%) |
Jun 29, 2011 | 25.40 | 25.60 | 24.60 | 25.20 | 400,216 | -0.40(-1.56%) |
Jun 28, 2011 | 24.80 | 26.00 | 24.20 | 25.60 | 902,068 | +0.80(+3.23%) |
Jun 27, 2011 | 23.60 | 25.40 | 23.40 | 24.80 | 1,229,138 | +0.80(+3.33%) |
Jun 24, 2011 | 23.40 | 24.00 | 22.80 | 24.00 | 900,478 | +0.60(+2.56%) |
Jun 23, 2011 | 22.80 | 23.40 | 22.00 | 23.40 | 847,941 | +1.40(+6.36%) |
Jun 22, 2011 | 22.00 | 22.60 | 21.80 | 22.00 | 329,702 | -0.20(-0.90%) |
Jun 21, 2011 | 22.40 | 22.40 | 21.80 | 22.20 | 630,022 | +0.20(+0.91%) |
Jun 20, 2011 | 21.20 | 22.00 | 21.20 | 22.00 | 359,562 | +0.60(+2.80%) |
Jun 17, 2011 | 21.00 | 21.40 | 20.60 | 21.40 | 748,460 | +0.80(+3.88%) |
Jun 16, 2011 | 20.80 | 21.00 | 20.60 | 20.60 | 247,031 | -0.20(-0.96%) |
Jun 15, 2011 | 21.00 | 21.20 | 20.60 | 20.80 | 254,331 | -0.20(-0.95%) |
Jun 14, 2011 | 21.00 | 21.40 | 20.80 | 21.00 | 359,590 | +0.40(+1.94%) |
Jun 13, 2011 | 21.00 | 21.20 | 20.60 | 20.60 | 254,720 | -0.20(-0.96%) |
Jun 10, 2011 | 21.40 | 21.60 | 20.80 | 20.80 | 262,861 | -0.80(-3.70%) |
Jun 09, 2011 | 21.20 | 21.60 | 21.00 | 21.60 | 298,042 | +0.40(+1.89%) |
Jun 08, 2011 | 21.80 | 22.00 | 21.00 | 21.20 | 246,494 | -0.60(-2.75%) |
Jun 07, 2011 | 21.60 | 22.40 | 21.40 | 21.80 | 434,715 | +0.40(+1.87%) |
Jun 06, 2011 | 21.80 | 22.00 | 21.20 | 21.40 | 355,238 | -0.20(-0.93%) |
Jun 03, 2011 | 21.60 | 22.40 | 21.20 | 21.60 | 475,780 | -1.00(-4.42%) |
May 24, 2011 | 22.60 | 22.80 | 22.00 | 22.60 | 365,559 | +0.20(+0.89%) |
May 23, 2011 | 22.40 | 23.00 | 22.40 | 22.40 | 233,087 | +0.00(+0.00%) |
May 20, 2011 | 23.40 | 23.40 | 22.40 | 22.40 | 389,912 | -1.00(-4.27%) |
May 19, 2011 | 23.60 | 23.80 | 23.30 | 23.40 | 142,272 | +0.00(+0.00%) |
May 18, 2011 | 23.80 | 23.80 | 23.00 | 23.40 | 232,719 | -0.20(-0.85%) |
May 17, 2011 | 23.60 | 24.20 | 23.20 | 23.60 | 213,746 | +0.20(+0.85%) |
May 16, 2011 | 24.20 | 24.20 | 23.20 | 23.40 | 264,372 | -0.80(-3.31%) |
May 13, 2011 | 24.80 | 25.00 | 24.00 | 24.20 | 213,208 | -0.80(-3.20%) |
May 12, 2011 | 25.00 | 25.20 | 24.40 | 25.00 | 206,699 | +0.00(+0.00%) |
May 11, 2011 | 23.60 | 25.20 | 23.40 | 25.00 | 717,930 | +1.00(+4.17%) |
May 10, 2011 | 23.00 | 24.00 | 22.80 | 24.00 | 356,664 | +1.00(+4.35%) |
May 09, 2011 | 22.60 | 23.20 | 22.60 | 23.00 | 100,649 | +0.00(+0.00%) |
May 06, 2011 | 23.20 | 23.40 | 22.60 | 23.00 | 248,010 | +0.20(+0.88%) |
May 05, 2011 | 22.80 | 23.80 | 22.60 | 22.80 | 392,884 | -0.40(-1.72%) |
May 04, 2011 | 22.60 | 23.60 | 22.20 | 23.20 | 583,211 | +0.60(+2.65%) |
May 03, 2011 | 22.20 | 22.80 | 22.00 | 22.60 | 180,509 | +0.40(+1.80%) |