Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.38 | 11.42 | 11.02 | 11.05 | 307,335 | -0.38(-3.29%) |
May 30, 2012 | 11.57 | 11.57 | 11.33 | 11.42 | 214,029 | -0.21(-1.81%) |
May 29, 2012 | 11.59 | 11.67 | 11.34 | 11.63 | 362,000 | +0.19(+1.68%) |
May 25, 2012 | 11.68 | 11.91 | 11.40 | 11.44 | 648,907 | -0.27(-2.27%) |
May 24, 2012 | 11.85 | 11.92 | 11.50 | 11.71 | 434,382 | -0.09(-0.78%) |
May 23, 2012 | 11.72 | 11.85 | 11.54 | 11.80 | 894,242 | -0.03(-0.23%) |
May 22, 2012 | 12.17 | 12.21 | 11.76 | 11.83 | 316,158 | -0.35(-2.86%) |
May 21, 2012 | 12.11 | 12.31 | 12.07 | 12.18 | 316,187 | +0.06(+0.45%) |
May 18, 2012 | 12.34 | 12.49 | 12.05 | 12.12 | 289,267 | -0.24(-1.93%) |
May 17, 2012 | 12.84 | 12.91 | 12.34 | 12.36 | 320,453 | -0.52(-4.06%) |
May 16, 2012 | 13.09 | 13.21 | 12.87 | 12.88 | 162,339 | -0.15(-1.13%) |
May 15, 2012 | 13.05 | 13.22 | 12.99 | 13.03 | 258,735 | -0.07(-0.56%) |
May 14, 2012 | 13.12 | 13.25 | 13.03 | 13.10 | 222,706 | -0.19(-1.45%) |
May 11, 2012 | 13.46 | 13.77 | 13.27 | 13.29 | 404,890 | -0.28(-2.03%) |
May 10, 2012 | 13.55 | 13.65 | 13.41 | 13.57 | 282,147 | +0.12(+0.89%) |
May 09, 2012 | 13.29 | 13.52 | 13.26 | 13.45 | 307,210 | +0.04(+0.27%) |
May 08, 2012 | 13.43 | 13.52 | 13.30 | 13.41 | 427,733 | -0.17(-1.22%) |
May 07, 2012 | 13.46 | 13.67 | 13.33 | 13.58 | 261,273 | +0.08(+0.61%) |
May 04, 2012 | 13.79 | 13.87 | 13.42 | 13.50 | 497,963 | -0.36(-2.58%) |
May 03, 2012 | 13.87 | 14.05 | 13.84 | 13.85 | 290,570 | -0.08(-0.59%) |
May 02, 2012 | 13.94 | 13.98 | 13.84 | 13.94 | 437,385 | -0.10(-0.72%) |
May 01, 2012 | 14.15 | 14.26 | 14.00 | 14.04 | 499,558 | -0.13(-0.91%) |
Apr 30, 2012 | 14.21 | 14.33 | 14.13 | 14.17 | 283,598 | -0.05(-0.39%) |
Apr 27, 2012 | 14.20 | 14.29 | 14.01 | 14.22 | 504,161 | -0.00(-0.03%) |
Apr 26, 2012 | 14.39 | 14.45 | 14.18 | 14.22 | 817,236 | -0.19(-1.33%) |
Apr 25, 2012 | 14.84 | 14.87 | 14.30 | 14.42 | 513,741 | -0.16(-1.13%) |
Apr 24, 2012 | 14.54 | 14.66 | 14.45 | 14.58 | 451,729 | +0.08(+0.57%) |
Apr 23, 2012 | 14.58 | 14.67 | 14.43 | 14.50 | 477,474 | -0.30(-2.03%) |
Apr 20, 2012 | 15.17 | 15.30 | 14.80 | 14.80 | 376,917 | -0.19(-1.28%) |
Apr 19, 2012 | 15.28 | 15.47 | 14.88 | 14.99 | 442,224 | -0.23(-1.50%) |
Apr 18, 2012 | 15.28 | 15.48 | 15.16 | 15.22 | 384,232 | -0.16(-1.07%) |
Apr 17, 2012 | 15.26 | 15.51 | 15.26 | 15.38 | 438,348 | +0.26(+1.75%) |
Apr 16, 2012 | 14.85 | 15.16 | 14.75 | 15.12 | 386,242 | +0.31(+2.09%) |
Apr 13, 2012 | 14.76 | 14.91 | 14.64 | 14.81 | 295,237 | -0.02(-0.12%) |
Apr 12, 2012 | 14.85 | 15.01 | 14.71 | 14.83 | 443,871 | -0.04(-0.25%) |
Apr 11, 2012 | 14.88 | 14.95 | 14.76 | 14.86 | 303,080 | +0.19(+1.31%) |
Apr 10, 2012 | 14.75 | 14.86 | 14.58 | 14.67 | 545,847 | -0.10(-0.68%) |
Apr 09, 2012 | 14.99 | 15.05 | 14.67 | 14.77 | 625,078 | -0.55(-3.57%) |
Apr 05, 2012 | 15.65 | 15.86 | 15.24 | 15.32 | 857,451 | -1.02(-6.25%) |
Apr 04, 2012 | 16.49 | 16.60 | 16.24 | 16.34 | 281,710 | -0.29(-1.75%) |
Apr 03, 2012 | 17.03 | 17.13 | 16.56 | 16.63 | 236,794 | -0.45(-2.62%) |
Apr 02, 2012 | 16.71 | 17.11 | 16.45 | 17.08 | 390,794 | +0.43(+2.58%) |
Mar 30, 2012 | 17.01 | 17.01 | 16.55 | 16.65 | 293,124 | -0.17(-1.03%) |
Mar 29, 2012 | 16.42 | 16.90 | 16.32 | 16.83 | 603,413 | +0.29(+1.77%) |
Mar 28, 2012 | 16.96 | 17.07 | 16.07 | 16.53 | 1,033,803 | -0.46(-2.69%) |
Mar 27, 2012 | 17.45 | 17.45 | 16.93 | 16.99 | 532,737 | -0.40(-2.31%) |
Mar 26, 2012 | 17.53 | 17.63 | 17.32 | 17.39 | 326,089 | +0.14(+0.79%) |
Mar 23, 2012 | 17.82 | 17.85 | 16.83 | 17.25 | 1,149,770 | -0.54(-3.03%) |
Mar 22, 2012 | 18.10 | 18.22 | 17.76 | 17.79 | 613,725 | -0.49(-2.70%) |
Mar 21, 2012 | 20.06 | 20.06 | 18.09 | 18.29 | 1,305,973 | -1.95(-9.65%) |
Mar 20, 2012 | 20.51 | 20.60 | 20.02 | 20.24 | 259,920 | -0.46(-2.20%) |
Mar 19, 2012 | 19.92 | 20.76 | 19.85 | 20.69 | 314,376 | +0.77(+3.85%) |
Mar 16, 2012 | 20.25 | 20.42 | 19.92 | 19.93 | 349,966 | -0.33(-1.62%) |
Mar 15, 2012 | 20.07 | 20.30 | 19.95 | 20.26 | 121,034 | +0.18(+0.91%) |
Mar 14, 2012 | 19.95 | 20.15 | 19.90 | 20.07 | 116,278 | +0.10(+0.50%) |
Mar 13, 2012 | 19.64 | 19.97 | 19.63 | 19.97 | 237,919 | +0.28(+1.44%) |
Mar 12, 2012 | 20.06 | 20.28 | 19.66 | 19.69 | 167,446 | -0.37(-1.86%) |
Mar 09, 2012 | 19.71 | 20.33 | 19.63 | 20.06 | 180,925 | +0.37(+1.90%) |
Mar 08, 2012 | 19.78 | 19.85 | 19.16 | 19.69 | 241,590 | +0.13(+0.65%) |
Mar 07, 2012 | 19.50 | 19.64 | 19.27 | 19.56 | 153,042 | +0.18(+0.94%) |
Mar 06, 2012 | 19.62 | 19.79 | 19.36 | 19.38 | 188,850 | -0.50(-2.52%) |
Mar 05, 2012 | 19.85 | 20.03 | 19.80 | 19.88 | 210,476 | -0.10(-0.50%) |
Mar 02, 2012 | 20.39 | 20.48 | 19.96 | 19.98 | 273,986 | -0.39(-1.93%) |
Mar 01, 2012 | 20.22 | 20.60 | 20.07 | 20.37 | 244,984 | +0.26(+1.27%) |
Feb 29, 2012 | 20.41 | 20.66 | 19.93 | 20.12 | 321,029 | -0.18(-0.90%) |
Feb 28, 2012 | 20.48 | 20.72 | 20.09 | 20.30 | 182,402 | -0.20(-0.98%) |
Feb 27, 2012 | 20.57 | 20.64 | 20.07 | 20.50 | 255,460 | -0.26(-1.27%) |
Feb 24, 2012 | 20.32 | 20.83 | 20.02 | 20.77 | 284,073 | +0.42(+2.06%) |
Feb 23, 2012 | 21.05 | 21.05 | 20.05 | 20.35 | 391,678 | -0.70(-3.34%) |
Feb 22, 2012 | 21.28 | 21.28 | 21.02 | 21.05 | 124,782 | -0.27(-1.28%) |
Feb 21, 2012 | 21.21 | 21.60 | 21.12 | 21.32 | 274,016 | +0.17(+0.82%) |
Feb 17, 2012 | 20.82 | 21.21 | 20.79 | 21.15 | 197,189 | +0.43(+2.07%) |
Feb 16, 2012 | 20.30 | 20.75 | 20.26 | 20.72 | 189,424 | +0.38(+1.88%) |
Feb 15, 2012 | 20.83 | 20.89 | 20.17 | 20.34 | 188,021 | -0.41(-1.98%) |
Feb 14, 2012 | 20.76 | 20.83 | 20.47 | 20.75 | 90,151 | -0.08(-0.39%) |
Feb 13, 2012 | 20.53 | 21.02 | 20.38 | 20.83 | 146,914 | +0.59(+2.93%) |
Feb 10, 2012 | 20.06 | 20.37 | 19.98 | 20.24 | 140,224 | -0.13(-0.63%) |
Feb 09, 2012 | 20.66 | 20.72 | 20.04 | 20.37 | 200,180 | -0.19(-0.93%) |
Feb 08, 2012 | 20.61 | 20.87 | 20.30 | 20.56 | 139,087 | -0.05(-0.22%) |
Feb 07, 2012 | 20.64 | 20.94 | 20.37 | 20.60 | 124,500 | -0.07(-0.35%) |
Feb 06, 2012 | 20.75 | 20.80 | 20.37 | 20.68 | 127,945 | -0.24(-1.13%) |
Feb 03, 2012 | 20.80 | 21.11 | 20.67 | 20.91 | 259,165 | +0.56(+2.73%) |
Feb 02, 2012 | 20.36 | 20.47 | 20.11 | 20.36 | 201,017 | +0.03(+0.13%) |
Feb 01, 2012 | 19.56 | 20.37 | 19.46 | 20.33 | 303,585 | +0.99(+5.14%) |
Jan 31, 2012 | 19.27 | 19.42 | 18.95 | 19.33 | 178,289 | +0.26(+1.34%) |
Jan 30, 2012 | 19.08 | 19.29 | 18.94 | 19.08 | 151,957 | -0.24(-1.23%) |
Jan 27, 2012 | 18.90 | 19.33 | 18.83 | 19.32 | 179,629 | +0.30(+1.58%) |
Jan 26, 2012 | 19.23 | 19.36 | 18.94 | 19.02 | 157,055 | -0.09(-0.45%) |
Jan 25, 2012 | 19.12 | 19.25 | 18.84 | 19.10 | 181,707 | -0.08(-0.43%) |
Jan 24, 2012 | 19.07 | 19.30 | 18.76 | 19.18 | 225,526 | -0.07(-0.38%) |
Jan 23, 2012 | 19.33 | 19.67 | 19.11 | 19.26 | 98,568 | -0.07(-0.38%) |
Jan 20, 2012 | 19.29 | 19.57 | 19.21 | 19.33 | 142,389 | -0.03(-0.14%) |
Jan 19, 2012 | 19.03 | 19.49 | 18.95 | 19.36 | 152,815 | +0.39(+2.06%) |
Jan 18, 2012 | 18.65 | 18.97 | 18.55 | 18.97 | 166,549 | +0.29(+1.56%) |
Jan 17, 2012 | 19.02 | 19.09 | 18.61 | 18.67 | 224,263 | -0.07(-0.39%) |
Jan 13, 2012 | 18.73 | 18.97 | 18.55 | 18.75 | 148,105 | -0.28(-1.48%) |
Jan 12, 2012 | 18.73 | 19.07 | 18.50 | 19.03 | 235,668 | +0.39(+2.10%) |
Jan 11, 2012 | 18.36 | 18.80 | 18.07 | 18.64 | 457,248 | +0.23(+1.23%) |
Jan 10, 2012 | 18.27 | 18.60 | 18.18 | 18.41 | 233,771 | +0.43(+2.38%) |
Jan 09, 2012 | 18.05 | 18.05 | 17.67 | 17.98 | 246,598 | +0.10(+0.56%) |
Jan 06, 2012 | 17.87 | 18.14 | 17.63 | 17.88 | 202,891 | +0.05(+0.31%) |
Jan 05, 2012 | 17.75 | 17.96 | 17.36 | 17.83 | 145,009 | -0.06(-0.36%) |
Jan 04, 2012 | 17.82 | 18.13 | 17.73 | 17.89 | 196,576 | +0.46(+2.66%) |
Dec 30, 2011 | 17.55 | 17.76 | 17.40 | 17.43 | 199,004 | -0.33(-1.84%) |
Dec 29, 2011 | 17.28 | 17.86 | 17.28 | 17.76 | 158,203 | +0.36(+2.09%) |
Dec 28, 2011 | 17.97 | 18.03 | 17.36 | 17.39 | 262,540 | -0.63(-3.48%) |
Dec 27, 2011 | 17.88 | 18.31 | 17.73 | 18.02 | 236,818 | +0.02(+0.10%) |
Dec 23, 2011 | 18.00 | 18.10 | 17.79 | 18.00 | 124,838 | +0.19(+1.07%) |
Dec 21, 2011 | 17.34 | 17.87 | 17.03 | 17.81 | 461,184 | +0.38(+2.19%) |
Dec 20, 2011 | 17.22 | 17.73 | 17.14 | 17.43 | 434,472 | +0.70(+4.18%) |
Dec 19, 2011 | 17.05 | 17.25 | 16.64 | 16.73 | 521,364 | -0.20(-1.18%) |
Dec 16, 2011 | 16.12 | 17.11 | 15.96 | 16.93 | 1,234,853 | +1.02(+6.40%) |
Dec 15, 2011 | 15.84 | 16.14 | 15.66 | 15.91 | 528,142 | +0.31(+1.98%) |
Dec 14, 2011 | 15.46 | 15.72 | 15.26 | 15.60 | 416,381 | -0.08(-0.52%) |
Dec 13, 2011 | 15.46 | 15.84 | 15.36 | 15.68 | 651,311 | +0.43(+2.80%) |
Dec 12, 2011 | 15.65 | 15.73 | 14.94 | 15.26 | 413,510 | -0.45(-2.84%) |
Dec 09, 2011 | 15.29 | 15.86 | 15.29 | 15.70 | 349,200 | +0.50(+3.29%) |
Dec 08, 2011 | 15.78 | 15.94 | 15.10 | 15.20 | 422,160 | -0.81(-5.05%) |
Dec 07, 2011 | 16.10 | 16.19 | 15.58 | 16.01 | 323,357 | -0.21(-1.29%) |
Dec 06, 2011 | 16.23 | 16.31 | 15.99 | 16.22 | 250,218 | +0.05(+0.34%) |
Dec 05, 2011 | 16.32 | 16.37 | 15.92 | 16.17 | 381,247 | +0.16(+1.02%) |
Dec 02, 2011 | 16.63 | 16.76 | 15.98 | 16.00 | 158,629 | -0.35(-2.17%) |
Dec 01, 2011 | 16.49 | 16.80 | 16.33 | 16.36 | 248,844 | -0.25(-1.48%) |
Nov 30, 2011 | 16.02 | 16.62 | 15.94 | 16.60 | 488,147 | +1.25(+8.17%) |
Nov 29, 2011 | 15.64 | 15.73 | 15.25 | 15.35 | 445,216 | -0.28(-1.80%) |
Nov 28, 2011 | 14.95 | 15.64 | 14.87 | 15.63 | 443,881 | +1.27(+8.87%) |
Nov 25, 2011 | 14.68 | 15.00 | 14.35 | 14.36 | 137,237 | -0.38(-2.59%) |
Nov 23, 2011 | 15.10 | 15.18 | 14.66 | 14.74 | 370,854 | -0.55(-3.63%) |
Nov 22, 2011 | 15.66 | 15.73 | 15.27 | 15.29 | 265,056 | -0.44(-2.77%) |
Nov 21, 2011 | 15.72 | 15.82 | 15.23 | 15.73 | 290,987 | -0.34(-2.09%) |
Nov 18, 2011 | 16.10 | 16.22 | 15.89 | 16.07 | 292,019 | -0.01(-0.06%) |
Nov 17, 2011 | 16.63 | 16.68 | 15.93 | 16.07 | 307,169 | -0.59(-3.55%) |
Nov 16, 2011 | 17.07 | 17.12 | 16.64 | 16.67 | 286,602 | -0.68(-3.93%) |
Nov 15, 2011 | 17.10 | 17.41 | 16.87 | 17.35 | 362,610 | +0.10(+0.58%) |
Nov 14, 2011 | 17.24 | 17.38 | 17.11 | 17.25 | 250,922 | -0.07(-0.42%) |
Nov 11, 2011 | 17.00 | 17.44 | 16.80 | 17.32 | 283,672 | +0.59(+3.53%) |
Nov 10, 2011 | 16.95 | 17.05 | 16.60 | 16.73 | 269,899 | +0.09(+0.55%) |
Nov 09, 2011 | 17.32 | 17.40 | 16.60 | 16.64 | 464,774 | -1.25(-6.97%) |
Nov 08, 2011 | 18.11 | 18.11 | 17.40 | 17.88 | 305,976 | -0.03(-0.15%) |
Nov 07, 2011 | 17.96 | 18.09 | 17.46 | 17.91 | 227,512 | -0.07(-0.40%) |
Nov 04, 2011 | 18.40 | 18.50 | 17.90 | 17.98 | 214,186 | -0.67(-3.61%) |
Nov 03, 2011 | 18.12 | 18.74 | 17.66 | 18.66 | 294,033 | +0.81(+4.53%) |
Nov 02, 2011 | 17.30 | 18.10 | 17.30 | 17.85 | 341,754 | +0.81(+4.75%) |
Nov 01, 2011 | 17.11 | 17.45 | 16.94 | 17.04 | 411,587 | -1.08(-5.97%) |
Oct 31, 2011 | 18.20 | 18.42 | 18.02 | 18.12 | 305,682 | -0.41(-2.21%) |
Oct 28, 2011 | 18.75 | 19.01 | 18.47 | 18.53 | 259,244 | -0.27(-1.45%) |
Oct 27, 2011 | 18.17 | 19.06 | 18.14 | 18.80 | 520,841 | +1.32(+7.54%) |
Oct 26, 2011 | 17.62 | 17.68 | 16.77 | 17.48 | 414,455 | +0.22(+1.26%) |
Oct 25, 2011 | 17.70 | 17.73 | 17.23 | 17.27 | 460,726 | -0.65(-3.60%) |
Oct 24, 2011 | 17.22 | 17.97 | 17.14 | 17.91 | 493,604 | +0.85(+4.96%) |
Oct 21, 2011 | 16.77 | 17.09 | 16.52 | 17.07 | 672,568 | +1.04(+6.47%) |
Oct 20, 2011 | 15.83 | 16.12 | 15.37 | 16.03 | 279,227 | +0.20(+1.29%) |
Oct 19, 2011 | 16.04 | 16.25 | 15.75 | 15.82 | 301,475 | -0.26(-1.63%) |
Oct 18, 2011 | 16.12 | 16.20 | 15.74 | 16.09 | 609,785 | -0.01(-0.06%) |
Oct 17, 2011 | 16.68 | 16.84 | 16.03 | 16.10 | 404,371 | -0.72(-4.31%) |
Oct 14, 2011 | 16.91 | 17.04 | 16.59 | 16.82 | 275,211 | +0.18(+1.09%) |
Oct 13, 2011 | 16.49 | 16.70 | 16.11 | 16.64 | 406,685 | +0.02(+0.11%) |
Oct 12, 2011 | 16.75 | 16.83 | 16.51 | 16.62 | 446,885 | +0.05(+0.33%) |
Oct 11, 2011 | 16.23 | 16.68 | 16.20 | 16.57 | 345,865 | +0.14(+0.83%) |
Oct 10, 2011 | 16.29 | 16.50 | 16.01 | 16.43 | 362,451 | +0.57(+3.60%) |
Oct 07, 2011 | 16.46 | 16.51 | 15.64 | 15.86 | 577,397 | -0.64(-3.90%) |
Oct 06, 2011 | 16.01 | 16.51 | 16.01 | 16.50 | 639,446 | +0.80(+5.07%) |
Oct 05, 2011 | 15.19 | 15.83 | 14.94 | 15.71 | 503,141 | +0.55(+3.64%) |
Oct 04, 2011 | 13.60 | 15.22 | 13.54 | 15.15 | 621,331 | +1.42(+10.35%) |
Oct 03, 2011 | 15.01 | 15.32 | 13.71 | 13.73 | 454,425 | -1.36(-9.00%) |
Sep 30, 2011 | 15.48 | 15.75 | 15.08 | 15.09 | 396,773 | -0.69(-4.36%) |
Sep 29, 2011 | 15.70 | 16.07 | 15.40 | 15.78 | 304,643 | +0.38(+2.47%) |
Sep 28, 2011 | 16.08 | 16.23 | 15.37 | 15.40 | 534,455 | -0.71(-4.38%) |
Sep 27, 2011 | 16.08 | 16.55 | 15.91 | 16.10 | 427,656 | +0.31(+1.95%) |
Sep 26, 2011 | 15.97 | 16.03 | 15.24 | 15.80 | 472,167 | -0.01(-0.06%) |
Sep 23, 2011 | 14.97 | 15.84 | 14.97 | 15.81 | 604,106 | +0.67(+4.43%) |
Sep 22, 2011 | 15.44 | 16.14 | 15.03 | 15.14 | 792,161 | -1.01(-6.28%) |
Sep 21, 2011 | 17.49 | 17.58 | 16.10 | 16.15 | 623,499 | -1.43(-8.14%) |
Sep 20, 2011 | 18.22 | 18.48 | 17.54 | 17.58 | 561,176 | -0.65(-3.57%) |
Sep 19, 2011 | 18.21 | 18.52 | 17.66 | 18.23 | 623,799 | -0.34(-1.85%) |
Sep 16, 2011 | 19.86 | 20.73 | 18.18 | 18.58 | 1,650,241 | -1.93(-9.40%) |
Sep 15, 2011 | 20.30 | 20.59 | 20.00 | 20.50 | 382,594 | +0.40(+1.98%) |
Sep 14, 2011 | 19.66 | 20.35 | 19.38 | 20.11 | 633,384 | +0.47(+2.40%) |
Sep 13, 2011 | 19.49 | 19.96 | 19.14 | 19.64 | 513,882 | +0.26(+1.35%) |
Sep 12, 2011 | 19.00 | 19.45 | 18.83 | 19.37 | 321,970 | +0.01(+0.05%) |
Sep 09, 2011 | 19.79 | 19.86 | 19.21 | 19.36 | 416,547 | -0.63(-3.17%) |
Sep 08, 2011 | 20.56 | 20.76 | 19.94 | 20.00 | 253,440 | -0.73(-3.54%) |
Sep 07, 2011 | 20.24 | 20.76 | 20.15 | 20.73 | 254,274 | +0.87(+4.38%) |
Sep 06, 2011 | 19.26 | 19.90 | 19.20 | 19.86 | 477,219 | -0.10(-0.50%) |
Sep 02, 2011 | 20.32 | 20.40 | 19.89 | 19.96 | 494,900 | -0.90(-4.30%) |
Sep 01, 2011 | 21.41 | 21.68 | 20.74 | 20.86 | 367,330 | -0.50(-2.33%) |
Aug 31, 2011 | 21.61 | 21.77 | 21.06 | 21.36 | 311,804 | -0.05(-0.25%) |
Aug 30, 2011 | 21.00 | 21.57 | 20.99 | 21.41 | 358,312 | +0.28(+1.33%) |
Aug 29, 2011 | 20.08 | 21.20 | 20.01 | 21.13 | 550,436 | +1.31(+6.62%) |
Aug 26, 2011 | 19.72 | 19.98 | 19.37 | 19.82 | 673,109 | -0.06(-0.32%) |
Aug 25, 2011 | 20.35 | 20.45 | 19.83 | 19.88 | 590,664 | -0.24(-1.21%) |
Aug 24, 2011 | 19.91 | 20.36 | 19.91 | 20.12 | 710,796 | +0.20(+1.00%) |
Aug 23, 2011 | 20.00 | 20.39 | 19.69 | 19.93 | 591,766 | +0.05(+0.27%) |
Aug 22, 2011 | 20.52 | 20.53 | 19.64 | 19.87 | 272,240 | -0.04(-0.18%) |
Aug 19, 2011 | 19.79 | 20.54 | 19.45 | 19.91 | 291,859 | -0.24(-1.21%) |
Aug 18, 2011 | 20.61 | 20.80 | 19.97 | 20.15 | 595,851 | -1.39(-6.43%) |
Aug 17, 2011 | 21.78 | 21.91 | 21.32 | 21.54 | 173,675 | -0.09(-0.42%) |
Aug 16, 2011 | 21.67 | 22.00 | 21.32 | 21.63 | 248,510 | -0.36(-1.65%) |
Aug 15, 2011 | 21.69 | 22.00 | 21.39 | 21.99 | 279,435 | +0.53(+2.49%) |
Aug 12, 2011 | 21.28 | 21.48 | 20.64 | 21.45 | 529,513 | +0.43(+2.07%) |
Aug 11, 2011 | 20.32 | 21.32 | 20.05 | 21.02 | 528,487 | +0.83(+4.13%) |
Aug 10, 2011 | 20.87 | 21.17 | 20.12 | 20.19 | 638,270 | -1.36(-6.30%) |
Aug 09, 2011 | 22.07 | 21.55 | 20.18 | 21.55 | 931,242 | +0.72(+3.43%) |
Aug 08, 2011 | 22.07 | 22.85 | 20.83 | 20.83 | 703,258 | -2.16(-9.41%) |
Aug 05, 2011 | 23.77 | 23.77 | 22.51 | 22.99 | 557,627 | -0.43(-1.82%) |
Aug 04, 2011 | 24.44 | 24.57 | 23.40 | 23.42 | 422,732 | -1.42(-5.72%) |
Aug 03, 2011 | 25.25 | 25.28 | 24.44 | 24.84 | 623,273 | -0.44(-1.75%) |
Aug 02, 2011 | 26.12 | 26.54 | 25.28 | 25.28 | 317,926 | -1.07(-4.05%) |
Aug 01, 2011 | 26.89 | 27.11 | 25.89 | 26.35 | 330,620 | -0.21(-0.78%) |
Jul 29, 2011 | 25.94 | 26.74 | 25.70 | 26.56 | 661,529 | +0.32(+1.21%) |
Jul 28, 2011 | 26.37 | 27.10 | 26.20 | 26.24 | 293,633 | -0.13(-0.48%) |
Jul 27, 2011 | 27.11 | 27.15 | 26.29 | 26.37 | 438,756 | -0.82(-3.03%) |
Jul 26, 2011 | 27.84 | 27.84 | 27.12 | 27.19 | 240,598 | -0.62(-2.21%) |
Jul 25, 2011 | 27.94 | 28.27 | 27.79 | 27.81 | 188,848 | -0.54(-1.92%) |
Jul 22, 2011 | 28.39 | 28.43 | 28.25 | 28.35 | 235,486 | -0.09(-0.32%) |
Jul 21, 2011 | 28.20 | 28.66 | 28.14 | 28.44 | 444,249 | +0.42(+1.49%) |
Jul 20, 2011 | 27.84 | 28.32 | 27.65 | 28.03 | 294,954 | +0.25(+0.90%) |
Jul 19, 2011 | 27.19 | 27.82 | 27.14 | 27.78 | 329,512 | +0.79(+2.95%) |
Jul 18, 2011 | 27.14 | 27.26 | 26.54 | 26.98 | 334,387 | -0.40(-1.45%) |
Jul 15, 2011 | 27.53 | 27.53 | 27.14 | 27.38 | 368,798 | +0.07(+0.26%) |
Jul 14, 2011 | 27.34 | 27.65 | 27.25 | 27.31 | 565,389 | -0.05(-0.16%) |
Jul 13, 2011 | 26.77 | 27.61 | 26.70 | 27.35 | 815,147 | +0.64(+2.40%) |
Jul 12, 2011 | 26.60 | 26.89 | 26.44 | 26.71 | 449,531 | -0.06(-0.24%) |
Jul 11, 2011 | 26.97 | 27.41 | 26.69 | 26.78 | 509,565 | -0.70(-2.53%) |
Jul 08, 2011 | 26.88 | 27.67 | 26.86 | 27.47 | 656,873 | +0.29(+1.06%) |
Jul 07, 2011 | 27.56 | 28.00 | 26.39 | 27.18 | 1,957,839 | +1.29(+4.99%) |
Jul 06, 2011 | 25.48 | 26.06 | 25.39 | 25.89 | 634,644 | +0.31(+1.20%) |
Jul 05, 2011 | 24.94 | 25.62 | 24.91 | 25.58 | 316,944 | +0.64(+2.57%) |
Jul 01, 2011 | 24.51 | 25.04 | 24.49 | 24.94 | 258,215 | +0.48(+1.96%) |
Jun 30, 2011 | 24.38 | 24.55 | 24.31 | 24.46 | 236,551 | +0.17(+0.71%) |
Jun 29, 2011 | 24.17 | 24.36 | 23.86 | 24.29 | 218,071 | +0.27(+1.13%) |
Jun 28, 2011 | 23.82 | 24.06 | 23.74 | 24.02 | 342,143 | +0.31(+1.29%) |
Jun 27, 2011 | 23.34 | 23.73 | 23.22 | 23.71 | 217,976 | +0.37(+1.59%) |
Jun 24, 2011 | 23.90 | 24.07 | 23.30 | 23.34 | 321,297 | -0.48(-2.01%) |
Jun 23, 2011 | 23.54 | 23.94 | 23.31 | 23.82 | 149,231 | -0.05(-0.23%) |
Jun 22, 2011 | 23.79 | 24.21 | 23.79 | 23.88 | 125,715 | -0.09(-0.38%) |
Jun 21, 2011 | 23.75 | 24.01 | 23.67 | 23.97 | 145,330 | +0.38(+1.61%) |
Jun 20, 2011 | 23.60 | 23.65 | 23.52 | 23.59 | 136,386 | +0.43(+1.87%) |
Jun 17, 2011 | 23.32 | 23.45 | 22.92 | 23.15 | 230,558 | +0.03(+0.12%) |
Jun 16, 2011 | 22.84 | 23.25 | 22.78 | 23.13 | 160,206 | +0.32(+1.39%) |
Jun 15, 2011 | 23.06 | 23.35 | 22.80 | 22.81 | 168,207 | -0.54(-2.32%) |
Jun 14, 2011 | 22.95 | 23.39 | 22.95 | 23.35 | 175,220 | +0.69(+3.03%) |
Jun 13, 2011 | 22.68 | 22.86 | 22.53 | 22.67 | 144,456 | +0.10(+0.44%) |
Jun 10, 2011 | 22.39 | 22.67 | 22.39 | 22.57 | 285,826 | +0.00(+0.00%) |
Jun 09, 2011 | 22.68 | 22.83 | 22.48 | 22.57 | 135,812 | +0.00(+0.00%) |
Jun 08, 2011 | 22.69 | 22.98 | 22.56 | 22.57 | 204,001 | -0.33(-1.42%) |
Jun 07, 2011 | 23.06 | 23.15 | 22.82 | 22.89 | 227,434 | -0.05(-0.20%) |
Jun 06, 2011 | 22.88 | 23.03 | 22.85 | 22.94 | 294,590 | -0.01(-0.04%) |