Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.74 | 24.74 | 23.63 | 24.22 | 898,433 | -0.58(-2.34%) |
May 30, 2012 | 24.88 | 24.91 | 24.36 | 24.80 | 1,457,951 | -0.16(-0.64%) |
May 29, 2012 | 24.94 | 25.19 | 24.90 | 24.96 | 730,615 | +0.11(+0.44%) |
May 28, 2012 | 25.00 | 25.07 | 24.81 | 24.85 | 188,785 | +0.07(+0.28%) |
May 25, 2012 | 24.63 | 24.78 | 24.48 | 24.78 | 301,418 | +0.15(+0.61%) |
May 24, 2012 | 23.98 | 24.72 | 23.98 | 24.63 | 433,691 | +0.79(+3.31%) |
May 23, 2012 | 23.64 | 23.88 | 23.15 | 23.84 | 527,634 | -0.27(-1.12%) |
May 22, 2012 | 24.39 | 24.39 | 24.01 | 24.11 | 425,667 | +0.29(+1.22%) |
May 18, 2012 | 23.82 | 23.82 | 23.82 | 0 | -0.22(-0.92%) | |
May 17, 2012 | 24.21 | 24.27 | 23.83 | 24.04 | 500,303 | -0.25(-1.03%) |
May 16, 2012 | 24.99 | 25.10 | 24.01 | 24.29 | 547,546 | -0.67(-2.68%) |
May 15, 2012 | 25.46 | 25.69 | 24.75 | 24.96 | 264,389 | -0.43(-1.69%) |
May 14, 2012 | 25.80 | 25.80 | 25.28 | 25.39 | 215,237 | -0.53(-2.04%) |
May 11, 2012 | 26.00 | 26.07 | 25.77 | 25.92 | 492,704 | -0.14(-0.54%) |
May 10, 2012 | 25.97 | 26.25 | 25.83 | 26.06 | 384,074 | +0.23(+0.89%) |
May 09, 2012 | 25.30 | 26.46 | 25.30 | 25.83 | 777,522 | +0.48(+1.89%) |
May 08, 2012 | 25.37 | 25.54 | 25.04 | 25.35 | 730,837 | -0.40(-1.55%) |
May 07, 2012 | 25.97 | 25.97 | 25.60 | 25.75 | 390,304 | -0.28(-1.08%) |
May 04, 2012 | 27.15 | 27.15 | 25.86 | 26.03 | 614,713 | -1.17(-4.30%) |
May 03, 2012 | 27.89 | 27.98 | 27.10 | 27.20 | 497,695 | -0.60(-2.16%) |
May 02, 2012 | 27.65 | 27.98 | 27.60 | 27.80 | 283,216 | +0.02(+0.07%) |
May 01, 2012 | 27.56 | 27.89 | 27.51 | 27.78 | 358,010 | +0.18(+0.65%) |
Apr 30, 2012 | 28.00 | 28.08 | 27.30 | 27.60 | 417,799 | -0.40(-1.43%) |
Apr 27, 2012 | 28.00 | 28.44 | 27.95 | 28.00 | 776,787 | +0.00(+0.00%) |
Apr 26, 2012 | 27.57 | 28.14 | 27.46 | 28.00 | 512,766 | +0.43(+1.56%) |
Apr 25, 2012 | 27.15 | 27.69 | 27.00 | 27.57 | 757,092 | +0.57(+2.11%) |
Apr 24, 2012 | 27.08 | 27.24 | 26.93 | 27.00 | 558,023 | -0.07(-0.26%) |
Apr 23, 2012 | 26.87 | 27.10 | 26.65 | 27.07 | 375,628 | -0.17(-0.62%) |
Apr 20, 2012 | 27.11 | 27.36 | 27.11 | 27.24 | 272,302 | +0.24(+0.89%) |
Apr 19, 2012 | 27.00 | 27.23 | 26.86 | 27.00 | 668,846 | +0.00(+0.00%) |
Apr 18, 2012 | 27.00 | 27.11 | 26.89 | 27.00 | 266,376 | -0.08(-0.30%) |
Apr 17, 2012 | 26.85 | 27.35 | 26.85 | 27.08 | 362,869 | +0.40(+1.50%) |
Apr 16, 2012 | 26.72 | 26.96 | 26.66 | 26.68 | 199,469 | -0.02(-0.07%) |
Apr 13, 2012 | 27.17 | 27.18 | 26.60 | 26.70 | 458,962 | -0.50(-1.84%) |
Apr 12, 2012 | 26.94 | 27.68 | 26.89 | 27.20 | 707,488 | +0.37(+1.38%) |
Apr 11, 2012 | 26.35 | 26.93 | 26.35 | 26.83 | 243,901 | +0.49(+1.86%) |
Apr 10, 2012 | 26.41 | 26.50 | 26.05 | 26.34 | 279,420 | -0.21(-0.79%) |
Apr 09, 2012 | 26.72 | 26.73 | 26.33 | 26.55 | 442,418 | -0.39(-1.45%) |
Apr 05, 2012 | 27.36 | 27.43 | 26.82 | 26.94 | 346,071 | -0.42(-1.54%) |
Apr 04, 2012 | 27.25 | 27.38 | 26.96 | 27.36 | 403,094 | -0.13(-0.47%) |
Apr 03, 2012 | 27.40 | 27.64 | 27.12 | 27.49 | 540,705 | -0.01(-0.04%) |
Apr 02, 2012 | 27.50 | 27.77 | 27.32 | 27.50 | 630,760 | +0.03(+0.11%) |
Mar 30, 2012 | 27.50 | 27.69 | 27.12 | 27.47 | 402,943 | +0.19(+0.70%) |
Mar 29, 2012 | 27.51 | 27.51 | 26.54 | 27.28 | 979,009 | -0.23(-0.84%) |
Mar 28, 2012 | 27.86 | 27.97 | 27.28 | 27.51 | 836,272 | -0.49(-1.75%) |
Mar 27, 2012 | 28.64 | 28.64 | 27.86 | 28.00 | 373,695 | -0.62(-2.17%) |
Mar 26, 2012 | 28.53 | 28.90 | 28.40 | 28.62 | 336,183 | +0.10(+0.35%) |
Mar 23, 2012 | 28.29 | 28.65 | 28.23 | 28.52 | 216,449 | +0.23(+0.81%) |
Mar 22, 2012 | 28.75 | 28.89 | 28.25 | 28.29 | 684,352 | -0.62(-2.14%) |
Mar 21, 2012 | 28.50 | 29.00 | 28.30 | 28.91 | 675,995 | +0.42(+1.47%) |
Mar 20, 2012 | 29.09 | 29.09 | 28.29 | 28.49 | 471,681 | -0.60(-2.06%) |
Mar 19, 2012 | 28.77 | 29.31 | 28.77 | 29.09 | 350,663 | +0.14(+0.48%) |
Mar 16, 2012 | 29.41 | 29.41 | 28.95 | 28.95 | 338,011 | -0.35(-1.19%) |
Mar 15, 2012 | 29.20 | 29.63 | 29.03 | 29.30 | 359,134 | +0.25(+0.86%) |
Mar 14, 2012 | 29.80 | 29.80 | 28.94 | 29.05 | 537,708 | -0.75(-2.52%) |
Mar 13, 2012 | 29.40 | 29.97 | 29.36 | 29.80 | 220,062 | +0.59(+2.02%) |
Mar 12, 2012 | 29.12 | 29.42 | 29.01 | 29.21 | 321,253 | -0.13(-0.44%) |
Mar 09, 2012 | 29.10 | 29.65 | 29.10 | 29.34 | 237,718 | +0.16(+0.55%) |
Mar 08, 2012 | 29.19 | 29.42 | 28.91 | 29.18 | 293,221 | +0.12(+0.41%) |
Mar 07, 2012 | 28.41 | 29.14 | 28.25 | 29.06 | 307,993 | +0.51(+1.79%) |
Mar 06, 2012 | 29.40 | 29.40 | 28.35 | 28.55 | 938,080 | -1.05(-3.55%) |
Mar 05, 2012 | 29.26 | 29.69 | 29.12 | 29.60 | 416,948 | +0.00(+0.00%) |
Mar 02, 2012 | 29.65 | 29.72 | 29.37 | 29.60 | 315,948 | -0.19(-0.64%) |
Mar 01, 2012 | 28.70 | 29.89 | 28.70 | 29.79 | 707,377 | +1.03(+3.58%) |
Feb 29, 2012 | 29.13 | 29.13 | 28.38 | 28.76 | 3,223,591 | -0.37(-1.27%) |
Feb 28, 2012 | 29.00 | 29.27 | 28.76 | 29.13 | 215,101 | +0.13(+0.45%) |
Feb 27, 2012 | 28.80 | 29.16 | 28.62 | 29.00 | 217,802 | +0.05(+0.17%) |
Feb 24, 2012 | 28.72 | 29.27 | 28.72 | 28.95 | 544,437 | +0.02(+0.07%) |
Feb 23, 2012 | 28.98 | 28.98 | 28.53 | 28.93 | 529,375 | -0.07(-0.24%) |
Feb 22, 2012 | 29.21 | 29.35 | 28.76 | 29.00 | 511,063 | -0.37(-1.26%) |
Feb 21, 2012 | 28.68 | 29.37 | 28.68 | 29.37 | 969,358 | +0.74(+2.58%) |
Feb 17, 2012 | 28.63 | 28.63 | 28.63 | 0 | +0.48(+1.71%) | |
Feb 16, 2012 | 27.30 | 28.39 | 27.30 | 28.15 | 1,440,098 | +1.40(+5.23%) |
Feb 15, 2012 | 27.07 | 27.17 | 26.51 | 26.75 | 306,736 | -0.29(-1.07%) |
Feb 14, 2012 | 26.50 | 27.11 | 26.50 | 27.04 | 314,981 | +0.42(+1.58%) |
Feb 13, 2012 | 26.80 | 26.94 | 26.38 | 26.62 | 217,701 | -0.17(-0.63%) |
Feb 10, 2012 | 26.88 | 26.99 | 26.60 | 26.79 | 151,217 | -0.18(-0.67%) |
Feb 09, 2012 | 27.20 | 27.26 | 26.91 | 26.97 | 358,129 | -0.28(-1.03%) |
Feb 08, 2012 | 27.48 | 27.50 | 26.64 | 27.25 | 332,433 | -0.32(-1.16%) |
Feb 07, 2012 | 27.84 | 27.84 | 27.49 | 27.57 | 263,618 | -0.12(-0.43%) |
Feb 06, 2012 | 27.35 | 27.89 | 27.35 | 27.69 | 428,330 | +0.23(+0.84%) |
Feb 03, 2012 | 27.12 | 27.75 | 27.12 | 27.46 | 662,538 | +0.28(+1.03%) |
Feb 02, 2012 | 27.36 | 27.44 | 26.92 | 27.18 | 278,252 | -0.27(-0.98%) |
Feb 01, 2012 | 27.49 | 27.75 | 27.35 | 27.45 | 261,864 | +0.06(+0.22%) |
Jan 31, 2012 | 27.38 | 27.64 | 27.00 | 27.39 | 558,514 | +0.15(+0.55%) |
Jan 30, 2012 | 26.90 | 27.29 | 26.85 | 27.24 | 317,276 | +0.14(+0.52%) |
Jan 27, 2012 | 27.49 | 27.49 | 27.02 | 27.10 | 495,345 | -0.40(-1.45%) |
Jan 26, 2012 | 26.82 | 27.98 | 26.66 | 27.50 | 1,545,088 | +0.93(+3.50%) |
Jan 25, 2012 | 26.45 | 26.72 | 26.32 | 26.57 | 290,660 | +0.08(+0.30%) |
Jan 24, 2012 | 27.25 | 27.25 | 26.37 | 26.49 | 597,806 | -0.88(-3.22%) |
Jan 23, 2012 | 27.20 | 27.48 | 27.06 | 27.37 | 468,076 | +0.19(+0.70%) |
Jan 20, 2012 | 27.19 | 27.27 | 27.00 | 27.18 | 741,783 | +0.02(+0.07%) |
Jan 19, 2012 | 26.30 | 27.27 | 26.25 | 27.16 | 2,134,351 | +1.06(+4.06%) |
Jan 18, 2012 | 24.50 | 26.18 | 24.46 | 26.10 | 1,526,170 | +1.70(+6.97%) |
Jan 17, 2012 | 23.59 | 24.46 | 23.46 | 24.40 | 681,089 | +1.10(+4.72%) |
Jan 16, 2012 | 23.32 | 23.64 | 23.15 | 23.30 | 314,896 | +0.01(+0.04%) |
Jan 13, 2012 | 23.06 | 23.30 | 22.77 | 23.29 | 298,788 | +0.24(+1.04%) |
Jan 12, 2012 | 23.10 | 23.10 | 22.72 | 23.05 | 654,826 | +0.09(+0.39%) |
Jan 11, 2012 | 23.16 | 23.25 | 22.78 | 22.96 | 517,852 | -0.06(-0.26%) |
Jan 10, 2012 | 23.17 | 23.24 | 22.80 | 23.02 | 497,724 | -0.15(-0.65%) |
Jan 09, 2012 | 23.62 | 23.74 | 23.10 | 23.17 | 364,129 | -0.58(-2.44%) |
Jan 06, 2012 | 23.77 | 23.83 | 23.60 | 23.75 | 602,334 | +0.18(+0.76%) |
Jan 05, 2012 | 22.99 | 23.66 | 22.64 | 23.57 | 373,964 | +0.65(+2.84%) |
Jan 04, 2012 | 22.87 | 23.04 | 22.53 | 22.92 | 383,752 | +0.71(+3.20%) |
Dec 30, 2011 | 22.18 | 22.22 | 22.04 | 22.21 | 132,560 | +0.17(+0.77%) |
Dec 29, 2011 | 22.03 | 22.19 | 21.82 | 22.04 | 189,760 | +0.04(+0.18%) |
Dec 28, 2011 | 22.79 | 22.79 | 21.93 | 22.00 | 215,229 | -0.62(-2.74%) |
Dec 23, 2011 | 22.11 | 22.62 | 22.62 | 22.62 | 200,308 | +0.26(+1.16%) |
Dec 21, 2011 | 21.83 | 22.38 | 21.80 | 22.36 | 440,604 | +0.30(+1.36%) |
Dec 20, 2011 | 22.21 | 22.80 | 21.83 | 22.06 | 411,987 | -0.24(-1.08%) |
Dec 19, 2011 | 22.26 | 22.52 | 21.50 | 22.30 | 482,131 | +0.15(+0.68%) |
Dec 16, 2011 | 22.37 | 22.76 | 22.04 | 22.15 | 1,306,790 | +0.10(+0.45%) |
Dec 15, 2011 | 23.50 | 23.50 | 21.51 | 22.05 | 988,400 | -1.27(-5.45%) |
Dec 14, 2011 | 24.01 | 24.38 | 23.28 | 23.32 | 713,854 | -1.07(-4.39%) |
Dec 13, 2011 | 23.75 | 24.92 | 23.54 | 24.39 | 674,807 | +0.64(+2.69%) |
Dec 12, 2011 | 24.00 | 24.02 | 23.35 | 23.75 | 279,341 | -0.28(-1.17%) |
Dec 09, 2011 | 23.97 | 24.18 | 23.67 | 24.03 | 376,088 | +0.06(+0.25%) |
Dec 08, 2011 | 23.83 | 24.10 | 23.69 | 23.97 | 237,434 | +0.14(+0.59%) |
Dec 07, 2011 | 23.51 | 24.01 | 23.03 | 23.83 | 422,777 | +0.21(+0.89%) |
Dec 06, 2011 | 23.86 | 23.99 | 23.36 | 23.62 | 508,990 | -0.39(-1.62%) |
Dec 05, 2011 | 23.53 | 24.40 | 23.53 | 24.01 | 469,774 | +0.49(+2.08%) |
Dec 02, 2011 | 23.43 | 23.70 | 23.23 | 23.52 | 329,271 | +0.39(+1.69%) |
Dec 01, 2011 | 23.43 | 23.43 | 22.94 | 23.13 | 421,566 | -0.21(-0.90%) |
Nov 30, 2011 | 22.80 | 23.37 | 22.80 | 23.34 | 674,098 | +1.55(+7.11%) |
Nov 29, 2011 | 21.60 | 21.98 | 21.53 | 21.79 | 424,315 | +0.20(+0.93%) |
Nov 28, 2011 | 20.93 | 22.18 | 20.93 | 21.59 | 408,558 | +1.09(+5.32%) |
Nov 25, 2011 | 20.86 | 20.88 | 20.33 | 20.50 | 262,679 | -0.27(-1.30%) |
Nov 24, 2011 | 20.97 | 20.97 | 20.69 | 20.77 | 150,578 | +0.13(+0.63%) |
Nov 23, 2011 | 21.06 | 21.10 | 20.42 | 20.64 | 288,676 | -0.69(-3.23%) |
Nov 22, 2011 | 21.53 | 21.67 | 21.06 | 21.33 | 636,847 | -0.34(-1.57%) |
Nov 21, 2011 | 21.50 | 21.67 | 21.15 | 21.67 | 280,014 | -0.06(-0.28%) |
Nov 18, 2011 | 21.63 | 22.05 | 21.41 | 21.73 | 428,473 | +0.35(+1.64%) |
Nov 17, 2011 | 21.91 | 21.92 | 21.26 | 21.38 | 319,283 | -0.58(-2.64%) |
Nov 16, 2011 | 22.19 | 22.38 | 21.76 | 21.96 | 2,080,530 | -0.12(-0.54%) |
Nov 15, 2011 | 22.11 | 22.23 | 21.92 | 22.08 | 517,084 | -0.03(-0.14%) |
Nov 14, 2011 | 22.34 | 22.34 | 22.01 | 22.11 | 536,756 | -0.32(-1.43%) |
Nov 11, 2011 | 22.73 | 22.73 | 22.07 | 22.43 | 700,811 | +0.08(+0.36%) |
Nov 10, 2011 | 22.05 | 22.76 | 22.00 | 22.35 | 673,680 | +0.39(+1.78%) |
Nov 09, 2011 | 22.80 | 22.80 | 21.81 | 21.96 | 1,055,356 | -1.26(-5.43%) |
Nov 08, 2011 | 24.16 | 24.30 | 23.08 | 23.22 | 361,289 | -0.58(-2.44%) |
Nov 07, 2011 | 24.55 | 24.55 | 22.81 | 23.80 | 683,373 | -0.59(-2.42%) |
Nov 04, 2011 | 24.05 | 24.62 | 24.03 | 24.39 | 453,288 | -0.01(-0.04%) |
Nov 03, 2011 | 23.69 | 24.56 | 23.31 | 24.40 | 614,591 | +0.89(+3.79%) |
Nov 02, 2011 | 23.00 | 23.71 | 22.92 | 23.51 | 514,019 | +0.31(+1.34%) |
Nov 01, 2011 | 22.31 | 23.35 | 22.00 | 23.20 | 555,839 | -0.10(-0.43%) |
Oct 31, 2011 | 23.80 | 24.31 | 23.30 | 23.30 | 1,025,319 | -0.38(-1.60%) |
Oct 28, 2011 | 24.23 | 24.35 | 23.68 | 23.68 | 695,163 | -0.55(-2.27%) |
Oct 27, 2011 | 23.35 | 24.57 | 22.87 | 24.23 | 1,411,152 | +1.61(+7.12%) |
Oct 26, 2011 | 22.33 | 23.13 | 22.33 | 22.62 | 726,234 | +0.14(+0.62%) |
Oct 25, 2011 | 23.20 | 23.20 | 22.46 | 22.48 | 1,012,765 | -0.64(-2.77%) |
Oct 24, 2011 | 22.10 | 23.19 | 22.02 | 23.12 | 1,448,986 | +1.41(+6.49%) |
Oct 21, 2011 | 21.49 | 21.88 | 21.27 | 21.71 | 321,503 | +0.57(+2.70%) |
Oct 20, 2011 | 20.80 | 21.33 | 20.60 | 21.14 | 1,150,246 | +0.23(+1.10%) |
Oct 19, 2011 | 21.65 | 21.80 | 20.89 | 20.91 | 471,800 | -0.69(-3.19%) |
Oct 18, 2011 | 21.49 | 21.70 | 20.97 | 21.60 | 1,078,349 | +0.27(+1.27%) |
Oct 17, 2011 | 20.30 | 21.69 | 20.26 | 21.33 | 920,966 | +1.29(+6.44%) |
Oct 14, 2011 | 21.00 | 21.00 | 19.41 | 20.04 | 2,503,809 | -0.62(-3.00%) |
Oct 13, 2011 | 20.72 | 20.77 | 20.32 | 20.66 | 548,153 | -0.06(-0.29%) |
Oct 12, 2011 | 21.10 | 21.14 | 20.56 | 20.72 | 817,991 | +0.07(+0.34%) |
Oct 11, 2011 | 20.89 | 20.95 | 20.51 | 20.65 | 647,204 | +0.43(+2.13%) |
Oct 07, 2011 | 20.73 | 20.89 | 20.22 | 20.22 | 1,086,730 | -0.22(-1.08%) |
Oct 06, 2011 | 19.31 | 20.52 | 20.27 | 20.44 | 968,928 | +1.12(+5.80%) |
Oct 05, 2011 | 19.11 | 19.51 | 18.83 | 19.32 | 563,877 | +0.08(+0.42%) |
Oct 04, 2011 | 18.25 | 19.24 | 18.10 | 19.24 | 1,254,052 | +0.69(+3.72%) |
Oct 03, 2011 | 19.15 | 19.15 | 18.25 | 18.55 | 1,683,192 | -0.60(-3.13%) |
Sep 30, 2011 | 20.25 | 20.25 | 19.05 | 19.15 | 1,133,152 | -1.11(-5.48%) |
Sep 29, 2011 | 20.70 | 20.85 | 20.10 | 20.26 | 560,937 | -0.27(-1.32%) |
Sep 28, 2011 | 20.48 | 20.77 | 20.34 | 20.53 | 1,499,006 | +0.06(+0.29%) |
Sep 27, 2011 | 20.20 | 20.87 | 19.82 | 20.47 | 1,427,462 | +0.62(+3.12%) |
Sep 26, 2011 | 19.99 | 20.12 | 19.17 | 19.85 | 1,133,077 | +0.01(+0.05%) |
Sep 23, 2011 | 19.39 | 19.95 | 19.32 | 19.84 | 781,407 | +0.34(+1.74%) |
Sep 22, 2011 | 20.10 | 20.23 | 19.20 | 19.50 | 1,537,697 | -1.42(-6.79%) |
Sep 21, 2011 | 21.36 | 21.36 | 20.42 | 20.92 | 2,236,996 | -0.34(-1.60%) |
Sep 20, 2011 | 21.91 | 22.14 | 21.15 | 21.26 | 1,093,490 | -0.60(-2.74%) |
Sep 19, 2011 | 23.20 | 23.20 | 21.76 | 21.86 | 1,294,903 | -1.43(-6.14%) |
Sep 16, 2011 | 23.36 | 23.50 | 23.14 | 23.29 | 342,795 | -0.03(-0.13%) |
Sep 15, 2011 | 23.63 | 23.63 | 23.08 | 23.32 | 213,033 | -0.01(-0.04%) |
Sep 14, 2011 | 23.37 | 23.60 | 22.95 | 23.33 | 1,198,968 | +0.22(+0.95%) |
Sep 13, 2011 | 22.93 | 23.30 | 22.66 | 23.11 | 362,399 | +0.32(+1.40%) |
Sep 12, 2011 | 23.10 | 23.32 | 22.43 | 22.79 | 411,907 | -0.65(-2.77%) |
Sep 09, 2011 | 24.09 | 24.09 | 23.21 | 23.44 | 275,994 | -0.76(-3.14%) |
Sep 08, 2011 | 24.73 | 24.73 | 24.03 | 24.20 | 370,210 | -0.53(-2.14%) |
Sep 07, 2011 | 24.22 | 24.80 | 24.19 | 24.73 | 468,778 | +0.94(+3.95%) |
Sep 06, 2011 | 23.00 | 23.86 | 22.94 | 23.79 | 1,253,197 | +0.23(+0.98%) |
Sep 02, 2011 | 24.50 | 24.67 | 23.53 | 23.56 | 629,163 | -0.95(-3.88%) |
Sep 01, 2011 | 25.19 | 25.19 | 24.40 | 24.51 | 688,855 | -0.50(-2.00%) |
Aug 31, 2011 | 24.65 | 25.39 | 24.65 | 25.01 | 1,160,059 | +0.60(+2.46%) |
Aug 30, 2011 | 24.09 | 24.64 | 23.81 | 24.41 | 1,042,538 | +0.52(+2.18%) |
Aug 29, 2011 | 23.37 | 24.05 | 23.37 | 23.89 | 533,257 | +0.89(+3.87%) |
Aug 26, 2011 | 22.50 | 23.20 | 22.36 | 23.00 | 534,738 | +0.36(+1.59%) |
Aug 25, 2011 | 22.20 | 22.85 | 22.20 | 22.64 | 598,623 | +0.45(+2.03%) |
Aug 24, 2011 | 22.25 | 22.60 | 21.98 | 22.19 | 715,546 | -0.06(-0.27%) |
Aug 23, 2011 | 21.58 | 22.30 | 21.45 | 22.25 | 815,545 | +0.69(+3.20%) |
Aug 22, 2011 | 22.31 | 22.68 | 21.26 | 21.56 | 1,103,736 | -0.34(-1.55%) |
Aug 19, 2011 | 22.51 | 23.09 | 21.87 | 21.90 | 1,310,971 | -1.10(-4.78%) |
Aug 18, 2011 | 24.00 | 24.00 | 22.68 | 23.00 | 787,379 | -1.40(-5.74%) |
Aug 17, 2011 | 24.07 | 24.82 | 24.07 | 24.40 | 1,382,104 | +0.40(+1.67%) |
Aug 16, 2011 | 24.11 | 24.33 | 23.39 | 24.00 | 862,388 | -0.29(-1.19%) |
Aug 15, 2011 | 25.10 | 25.19 | 24.14 | 24.29 | 374,464 | -0.47(-1.90%) |
Aug 12, 2011 | 26.39 | 26.73 | 24.39 | 24.76 | 469,856 | -0.64(-2.52%) |
Aug 11, 2011 | 24.21 | 25.55 | 23.89 | 25.40 | 325,690 | +0.83(+3.38%) |
Aug 10, 2011 | 24.60 | 24.94 | 24.14 | 24.57 | 669,409 | +0.10(+0.41%) |
Aug 09, 2011 | 22.83 | 24.47 | 22.71 | 24.47 | 908,622 | +1.28(+5.52%) |
Aug 08, 2011 | 22.74 | 23.71 | 22.74 | 23.19 | 698,086 | -0.87(-3.62%) |
Aug 05, 2011 | 25.12 | 25.46 | 23.65 | 24.06 | 861,067 | -1.19(-4.71%) |
Aug 04, 2011 | 27.08 | 27.08 | 24.96 | 25.25 | 510,986 | -1.77(-6.55%) |
Aug 03, 2011 | 26.55 | 27.03 | 25.90 | 27.02 | 270,488 | +0.41(+1.54%) |
Aug 02, 2011 | 27.46 | 27.92 | 26.60 | 26.61 | 194,924 | -0.79(-2.88%) |
Jul 29, 2011 | 27.58 | 27.70 | 26.83 | 27.40 | 185,254 | -0.22(-0.80%) |
Jul 28, 2011 | 27.37 | 27.99 | 27.09 | 27.62 | 279,155 | +0.26(+0.95%) |
Jul 27, 2011 | 28.05 | 28.15 | 27.27 | 27.36 | 366,570 | -0.87(-3.08%) |
Jul 26, 2011 | 28.84 | 28.99 | 27.74 | 28.23 | 330,887 | -0.77(-2.66%) |
Jul 25, 2011 | 28.76 | 29.16 | 28.71 | 29.00 | 138,159 | +0.06(+0.21%) |
Jul 22, 2011 | 29.34 | 29.21 | 28.80 | 28.94 | 163,956 | -0.35(-1.19%) |
Jul 21, 2011 | 29.50 | 29.55 | 29.00 | 29.29 | 169,536 | -0.22(-0.75%) |
Jul 20, 2011 | 29.80 | 30.03 | 29.38 | 29.51 | 361,599 | -0.30(-1.01%) |
Jul 19, 2011 | 29.72 | 30.15 | 29.70 | 29.81 | 180,713 | +0.06(+0.20%) |
Jul 18, 2011 | 30.04 | 30.12 | 29.63 | 29.75 | 314,556 | -0.43(-1.42%) |
Jul 15, 2011 | 30.22 | 30.47 | 29.90 | 30.18 | 492,547 | -0.07(-0.23%) |
Jul 14, 2011 | 29.66 | 30.51 | 29.66 | 30.25 | 1,127,503 | +0.55(+1.85%) |
Jul 13, 2011 | 29.64 | 29.71 | 29.49 | 29.70 | 348,195 | +0.00(+0.00%) |
Jul 12, 2011 | 29.25 | 29.73 | 29.25 | 29.70 | 325,512 | +0.24(+0.81%) |
Jul 11, 2011 | 29.11 | 29.58 | 29.10 | 29.46 | 314,887 | +0.16(+0.55%) |
Jul 08, 2011 | 29.24 | 29.50 | 28.92 | 29.30 | 191,190 | -0.04(-0.14%) |
Jul 07, 2011 | 28.87 | 29.48 | 28.81 | 29.34 | 229,883 | +0.47(+1.63%) |
Jul 06, 2011 | 28.90 | 28.97 | 28.41 | 28.87 | 270,429 | +0.13(+0.45%) |
Jul 05, 2011 | 28.90 | 29.10 | 28.70 | 28.74 | 185,716 | -0.10(-0.35%) |
Jul 04, 2011 | 28.41 | 29.03 | 28.41 | 28.84 | 93,684 | +0.24(+0.84%) |
Jun 30, 2011 | 28.35 | 28.60 | 27.92 | 28.60 | 404,519 | +0.33(+1.17%) |
Jun 29, 2011 | 28.60 | 28.60 | 28.06 | 28.27 | 196,170 | -0.33(-1.15%) |
Jun 28, 2011 | 28.03 | 28.67 | 27.88 | 28.60 | 307,764 | +0.50(+1.78%) |
Jun 27, 2011 | 27.95 | 28.22 | 27.55 | 28.10 | 430,437 | +0.15(+0.54%) |
Jun 24, 2011 | 28.70 | 28.73 | 27.80 | 27.95 | 274,442 | -0.61(-2.14%) |
Jun 23, 2011 | 28.56 | 28.56 | 27.82 | 28.56 | 201,467 | -0.01(-0.04%) |
Jun 22, 2011 | 29.04 | 29.31 | 28.55 | 28.57 | 173,689 | -0.62(-2.12%) |
Jun 21, 2011 | 28.27 | 29.40 | 28.26 | 29.19 | 361,932 | +0.80(+2.82%) |
Jun 20, 2011 | 27.69 | 28.39 | 28.15 | 28.39 | 491,742 | +0.74(+2.68%) |
Jun 17, 2011 | 27.41 | 27.86 | 27.41 | 27.65 | 532,884 | +0.10(+0.36%) |
Jun 16, 2011 | 28.40 | 28.40 | 27.31 | 27.55 | 502,806 | -0.85(-2.99%) |
Jun 15, 2011 | 28.45 | 28.46 | 28.16 | 28.40 | 566,737 | -0.28(-0.98%) |
Jun 14, 2011 | 27.90 | 28.86 | 27.90 | 28.68 | 216,087 | +0.75(+2.69%) |
Jun 13, 2011 | 28.15 | 28.23 | 27.66 | 27.93 | 158,480 | -0.24(-0.85%) |
Jun 10, 2011 | 28.35 | 28.39 | 28.03 | 28.17 | 484,874 | -0.43(-1.50%) |
Jun 09, 2011 | 28.62 | 28.72 | 28.25 | 28.60 | 333,605 | -0.07(-0.24%) |
Jun 08, 2011 | 28.88 | 28.88 | 28.39 | 28.67 | 187,715 | -0.21(-0.73%) |
Jun 07, 2011 | 28.61 | 28.94 | 28.37 | 28.88 | 523,049 | +0.27(+0.94%) |
Jun 06, 2011 | 28.69 | 29.23 | 28.51 | 28.61 | 238,271 | -0.02(-0.07%) |