Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.65 | 20.79 | 20.60 | 20.65 | 24,347 | +0.10(+0.48%) |
Jan 30, 2012 | 20.67 | 20.77 | 20.39 | 20.55 | 53,926 | -1.17(-5.40%) |
Jan 27, 2012 | 21.53 | 21.73 | 21.51 | 21.73 | 13,778 | +0.37(+1.75%) |
Jan 26, 2012 | 21.48 | 21.69 | 21.27 | 21.35 | 26,827 | -0.60(-2.71%) |
Jan 25, 2012 | 21.68 | 22.05 | 21.48 | 21.95 | 31,420 | +0.49(+2.28%) |
Jan 24, 2012 | 21.28 | 21.55 | 21.00 | 21.46 | 22,897 | -0.03(-0.14%) |
Jan 23, 2012 | 21.69 | 21.79 | 21.39 | 21.49 | 10,938 | +0.00(+0.00%) |
Jan 20, 2012 | 21.63 | 21.68 | 21.38 | 21.49 | 37,039 | -0.01(-0.03%) |
Jan 19, 2012 | 21.44 | 21.98 | 21.42 | 21.49 | 91,341 | -1.21(-5.34%) |
Jan 18, 2012 | 22.29 | 22.91 | 22.12 | 22.71 | 82,658 | +0.34(+1.54%) |
Jan 17, 2012 | 22.58 | 22.61 | 22.32 | 22.36 | 43,218 | +0.10(+0.45%) |
Jan 13, 2012 | 22.15 | 22.26 | 21.83 | 22.26 | 56,669 | +0.55(+2.53%) |
Jan 12, 2012 | 21.69 | 21.73 | 21.41 | 21.72 | 22,105 | -0.25(-1.14%) |
Jan 11, 2012 | 21.76 | 21.97 | 21.56 | 21.97 | 10,640 | -0.16(-0.71%) |
Jan 10, 2012 | 21.87 | 22.16 | 21.83 | 22.12 | 37,663 | +1.21(+5.77%) |
Jan 09, 2012 | 20.83 | 20.92 | 20.75 | 20.92 | 25,205 | +0.08(+0.36%) |
Jan 06, 2012 | 21.03 | 21.03 | 20.72 | 20.84 | 31,605 | -0.11(-0.53%) |
Jan 05, 2012 | 20.39 | 21.03 | 20.27 | 20.95 | 87,274 | +0.51(+2.48%) |
Jan 04, 2012 | 20.20 | 20.48 | 20.20 | 20.44 | 29,391 | +1.14(+5.92%) |
Dec 30, 2011 | 19.41 | 19.50 | 19.30 | 19.30 | 11,487 | -0.11(-0.57%) |
Dec 29, 2011 | 19.26 | 19.60 | 19.26 | 19.41 | 36,233 | +0.38(+1.99%) |
Dec 28, 2011 | 19.45 | 19.45 | 19.02 | 19.03 | 28,119 | -0.33(-1.69%) |
Dec 27, 2011 | 19.52 | 19.66 | 19.35 | 19.36 | 30,385 | -0.23(-1.16%) |
Dec 23, 2011 | 19.61 | 19.69 | 19.49 | 19.59 | 25,063 | +0.27(+1.42%) |
Dec 21, 2011 | 19.34 | 19.40 | 18.91 | 19.31 | 33,708 | -0.41(-2.10%) |
Dec 20, 2011 | 19.14 | 19.73 | 19.13 | 19.73 | 38,436 | +0.80(+4.22%) |
Dec 19, 2011 | 19.33 | 19.46 | 18.90 | 18.93 | 33,081 | -0.61(-3.11%) |
Dec 16, 2011 | 19.43 | 19.63 | 19.21 | 19.53 | 47,000 | +0.37(+1.92%) |
Dec 15, 2011 | 19.39 | 19.46 | 19.15 | 19.17 | 18,852 | -0.26(-1.35%) |
Dec 14, 2011 | 19.56 | 19.78 | 19.39 | 19.43 | 25,824 | +0.03(+0.15%) |
Dec 13, 2011 | 19.87 | 19.88 | 19.40 | 19.40 | 12,609 | +0.00(+0.00%) |
Dec 12, 2011 | 19.70 | 19.72 | 19.31 | 19.40 | 42,544 | -0.70(-3.48%) |
Dec 09, 2011 | 19.92 | 20.30 | 19.92 | 20.10 | 16,493 | +0.48(+2.47%) |
Dec 08, 2011 | 20.18 | 20.20 | 19.62 | 19.62 | 18,384 | -0.67(-3.28%) |
Dec 07, 2011 | 20.21 | 20.46 | 20.09 | 20.28 | 10,813 | -0.02(-0.09%) |
Dec 06, 2011 | 20.26 | 20.40 | 20.20 | 20.30 | 15,192 | -0.17(-0.83%) |
Dec 05, 2011 | 20.68 | 20.71 | 20.39 | 20.47 | 13,708 | +0.05(+0.23%) |
Dec 02, 2011 | 20.95 | 20.98 | 20.42 | 20.42 | 14,123 | -0.58(-2.75%) |
Dec 01, 2011 | 21.00 | 21.41 | 20.92 | 21.00 | 29,242 | -0.74(-3.41%) |
Nov 30, 2011 | 21.38 | 21.74 | 20.95 | 21.74 | 65,170 | +1.39(+6.85%) |
Nov 29, 2011 | 20.48 | 20.64 | 20.34 | 20.34 | 16,210 | +0.13(+0.66%) |
Nov 28, 2011 | 20.17 | 20.30 | 19.98 | 20.21 | 28,957 | +0.68(+3.50%) |
Nov 25, 2011 | 19.49 | 19.69 | 19.39 | 19.53 | 15,516 | -0.19(-0.98%) |
Nov 23, 2011 | 20.15 | 20.16 | 19.72 | 19.72 | 33,667 | -0.76(-3.73%) |
Nov 22, 2011 | 20.52 | 20.53 | 20.19 | 20.48 | 27,896 | +0.27(+1.33%) |
Nov 21, 2011 | 20.57 | 20.67 | 20.13 | 20.22 | 32,951 | -0.83(-3.94%) |
Nov 18, 2011 | 21.42 | 21.42 | 21.04 | 21.04 | 21,745 | -0.54(-2.51%) |
Nov 17, 2011 | 22.01 | 22.09 | 21.34 | 21.59 | 27,687 | +0.08(+0.35%) |
Nov 16, 2011 | 21.77 | 21.88 | 21.36 | 21.51 | 19,661 | -0.81(-3.61%) |
Nov 15, 2011 | 22.33 | 22.47 | 22.02 | 22.32 | 9,346 | -0.16(-0.70%) |
Nov 14, 2011 | 22.45 | 22.67 | 22.35 | 22.47 | 8,595 | +0.18(+0.78%) |
Nov 11, 2011 | 22.17 | 22.40 | 21.98 | 22.30 | 33,623 | +0.54(+2.49%) |
Nov 10, 2011 | 22.22 | 22.25 | 21.69 | 21.76 | 14,167 | -0.53(-2.38%) |
Nov 09, 2011 | 22.89 | 22.92 | 22.08 | 22.29 | 33,079 | -1.73(-7.19%) |
Nov 08, 2011 | 23.80 | 24.01 | 23.34 | 24.01 | 20,903 | +0.11(+0.46%) |
Nov 07, 2011 | 23.78 | 23.92 | 23.50 | 23.90 | 35,328 | +1.24(+5.46%) |
Nov 04, 2011 | 22.66 | 22.75 | 22.37 | 22.67 | 28,889 | +0.82(+3.77%) |
Nov 03, 2011 | 21.77 | 21.84 | 21.20 | 21.84 | 17,167 | +0.29(+1.35%) |
Nov 02, 2011 | 21.32 | 21.55 | 21.07 | 21.55 | 14,899 | +0.90(+4.35%) |
Nov 01, 2011 | 20.50 | 20.97 | 20.42 | 20.65 | 34,720 | -0.56(-2.64%) |
Oct 31, 2011 | 21.88 | 21.88 | 21.21 | 21.21 | 37,805 | -0.88(-3.99%) |
Oct 28, 2011 | 21.95 | 22.53 | 21.70 | 22.09 | 75,865 | -2.99(-11.93%) |
Oct 27, 2011 | 22.70 | 25.09 | 22.48 | 25.09 | 63,885 | +3.22(+14.73%) |
Oct 26, 2011 | 21.88 | 21.88 | 21.28 | 21.87 | 31,312 | +0.54(+2.52%) |
Oct 25, 2011 | 21.57 | 21.80 | 21.31 | 21.33 | 56,837 | +0.36(+1.73%) |
Oct 24, 2011 | 20.01 | 20.97 | 20.01 | 20.97 | 38,799 | +1.00(+5.00%) |
Oct 21, 2011 | 19.69 | 20.15 | 19.69 | 19.97 | 12,486 | +0.44(+2.27%) |
Oct 20, 2011 | 19.64 | 19.70 | 19.36 | 19.53 | 10,916 | -0.83(-4.10%) |
Oct 19, 2011 | 20.57 | 20.67 | 20.08 | 20.36 | 12,560 | -0.43(-2.05%) |
Oct 18, 2011 | 20.61 | 20.86 | 20.00 | 20.79 | 19,902 | +0.25(+1.19%) |
Oct 17, 2011 | 21.22 | 21.25 | 20.46 | 20.54 | 29,663 | -0.67(-3.14%) |
Oct 14, 2011 | 21.21 | 21.42 | 20.95 | 21.21 | 10,714 | +0.08(+0.36%) |
Oct 13, 2011 | 21.16 | 21.42 | 20.85 | 21.13 | 15,370 | -0.25(-1.17%) |
Oct 12, 2011 | 20.85 | 21.47 | 20.85 | 21.38 | 58,163 | +1.02(+5.01%) |
Oct 11, 2011 | 19.88 | 20.54 | 19.88 | 20.36 | 18,181 | -1.14(-5.29%) |
Oct 10, 2011 | 20.93 | 21.50 | 20.90 | 21.50 | 23,862 | +0.71(+3.40%) |
Oct 07, 2011 | 21.39 | 21.42 | 20.76 | 20.79 | 19,731 | -0.06(-0.28%) |
Oct 06, 2011 | 20.51 | 20.91 | 20.30 | 20.85 | 13,132 | +0.54(+2.64%) |
Oct 05, 2011 | 20.06 | 20.32 | 19.94 | 20.32 | 35,218 | +0.45(+2.26%) |
Oct 04, 2011 | 19.31 | 19.97 | 18.88 | 19.87 | 32,310 | +0.30(+1.52%) |
Oct 03, 2011 | 19.91 | 20.23 | 19.32 | 19.57 | 23,887 | -0.76(-3.73%) |
Sep 30, 2011 | 20.71 | 21.11 | 20.33 | 20.33 | 35,350 | -1.17(-5.45%) |
Sep 29, 2011 | 21.81 | 21.81 | 21.16 | 21.50 | 48,707 | +0.34(+1.60%) |
Sep 28, 2011 | 21.62 | 21.70 | 20.97 | 21.16 | 28,940 | -0.15(-0.68%) |
Sep 27, 2011 | 21.31 | 21.56 | 21.14 | 21.31 | 46,260 | +1.14(+5.67%) |
Sep 26, 2011 | 19.62 | 20.23 | 19.39 | 20.16 | 65,664 | -0.96(-4.53%) |
Sep 23, 2011 | 20.72 | 21.13 | 20.72 | 21.12 | 24,441 | +0.62(+3.02%) |
Sep 22, 2011 | 21.08 | 21.14 | 20.50 | 20.50 | 52,955 | -1.97(-8.75%) |
Sep 21, 2011 | 23.28 | 23.30 | 22.19 | 22.47 | 26,489 | -0.57(-2.46%) |
Sep 20, 2011 | 23.34 | 23.50 | 23.03 | 23.03 | 15,585 | +0.05(+0.20%) |
Sep 19, 2011 | 22.90 | 23.12 | 22.81 | 22.99 | 8,444 | -0.48(-2.04%) |
Sep 16, 2011 | 23.38 | 23.63 | 23.38 | 23.47 | 23,834 | +0.75(+3.29%) |
Sep 15, 2011 | 22.47 | 22.74 | 22.17 | 22.72 | 26,253 | +0.62(+2.80%) |
Sep 14, 2011 | 21.74 | 22.27 | 21.56 | 22.10 | 16,267 | +0.41(+1.91%) |
Sep 13, 2011 | 21.57 | 21.73 | 21.55 | 21.69 | 22,489 | +0.15(+0.68%) |
Sep 12, 2011 | 21.59 | 21.65 | 21.11 | 21.54 | 14,560 | -0.40(-1.81%) |
Sep 09, 2011 | 22.19 | 22.38 | 21.90 | 21.94 | 29,192 | -0.30(-1.36%) |
Sep 08, 2011 | 22.54 | 22.75 | 22.23 | 22.24 | 13,854 | -1.05(-4.51%) |
Sep 07, 2011 | 23.14 | 23.33 | 22.93 | 23.29 | 12,974 | +0.43(+1.86%) |
Sep 06, 2011 | 22.35 | 23.01 | 22.35 | 22.86 | 15,466 | -0.35(-1.51%) |
Sep 02, 2011 | 23.14 | 23.44 | 23.09 | 23.21 | 30,154 | -0.30(-1.29%) |
Sep 01, 2011 | 23.84 | 24.21 | 23.48 | 23.52 | 18,869 | -0.07(-0.30%) |
Aug 31, 2011 | 23.62 | 23.90 | 23.58 | 23.59 | 23,274 | +0.64(+2.77%) |
Aug 30, 2011 | 22.75 | 22.95 | 22.51 | 22.95 | 16,498 | +0.18(+0.79%) |
Aug 29, 2011 | 22.49 | 22.95 | 22.46 | 22.77 | 25,524 | +1.20(+5.54%) |
Aug 26, 2011 | 20.91 | 21.58 | 20.89 | 21.58 | 28,189 | +1.04(+5.06%) |
Aug 25, 2011 | 20.75 | 21.07 | 20.48 | 20.54 | 13,758 | -0.32(-1.51%) |
Aug 24, 2011 | 20.67 | 20.86 | 20.48 | 20.85 | 11,682 | -0.46(-2.14%) |
Aug 23, 2011 | 20.63 | 21.31 | 20.43 | 21.31 | 41,102 | +1.45(+7.32%) |
Aug 22, 2011 | 20.53 | 20.53 | 19.84 | 19.85 | 26,141 | -0.90(-4.33%) |
Aug 19, 2011 | 20.86 | 21.32 | 20.75 | 20.75 | 33,048 | -0.41(-1.96%) |
Aug 18, 2011 | 21.53 | 21.57 | 21.14 | 21.17 | 60,825 | -0.56(-2.58%) |
Aug 17, 2011 | 21.65 | 21.94 | 21.61 | 21.73 | 38,972 | +1.29(+6.31%) |
Aug 16, 2011 | 20.67 | 20.83 | 20.29 | 20.44 | 88,496 | -0.60(-2.83%) |
Aug 15, 2011 | 20.59 | 21.03 | 20.58 | 21.03 | 41,411 | +1.12(+5.63%) |
Aug 12, 2011 | 20.09 | 20.09 | 19.66 | 19.91 | 24,465 | -0.51(-2.49%) |
Aug 11, 2011 | 19.59 | 20.42 | 19.46 | 20.42 | 50,046 | +1.61(+8.56%) |
Aug 10, 2011 | 19.31 | 19.53 | 18.81 | 18.81 | 61,458 | -1.72(-8.36%) |
Aug 09, 2011 | 20.84 | 20.53 | 19.29 | 20.53 | 158,932 | +1.06(+5.46%) |
Aug 08, 2011 | 20.84 | 20.99 | 19.38 | 19.46 | 99,006 | -2.06(-9.57%) |
Aug 05, 2011 | 21.97 | 22.17 | 21.30 | 21.52 | 67,786 | -0.89(-3.98%) |
Aug 04, 2011 | 23.21 | 23.43 | 22.42 | 22.42 | 51,830 | -1.11(-4.74%) |
Aug 03, 2011 | 23.62 | 23.74 | 23.26 | 23.53 | 15,432 | -0.02(-0.07%) |
Aug 02, 2011 | 24.11 | 24.15 | 23.55 | 23.55 | 16,048 | -0.64(-2.63%) |
Aug 01, 2011 | 24.62 | 24.62 | 24.15 | 24.18 | 20,732 | -0.19(-0.77%) |
Jul 29, 2011 | 24.19 | 24.52 | 24.14 | 24.37 | 13,955 | -0.48(-1.95%) |
Jul 28, 2011 | 24.95 | 25.08 | 24.64 | 24.85 | 15,537 | -0.37(-1.46%) |
Jul 27, 2011 | 25.46 | 25.46 | 25.17 | 25.22 | 17,974 | -0.62(-2.39%) |
Jul 26, 2011 | 25.94 | 25.97 | 25.72 | 25.84 | 11,859 | +0.36(+1.42%) |
Jul 25, 2011 | 25.50 | 25.58 | 25.48 | 25.48 | 4,394 | -0.34(-1.33%) |
Jul 22, 2011 | 25.74 | 25.82 | 25.67 | 25.82 | 9,452 | -0.15(-0.58%) |
Jul 21, 2011 | 25.88 | 26.13 | 25.88 | 25.97 | 5,899 | +0.05(+0.20%) |
Jul 20, 2011 | 25.79 | 25.92 | 25.68 | 25.92 | 15,125 | +0.23(+0.91%) |
Jul 19, 2011 | 25.36 | 25.69 | 25.36 | 25.69 | 16,155 | +0.59(+2.35%) |
Jul 18, 2011 | 25.26 | 25.26 | 24.95 | 25.10 | 26,282 | -1.03(-3.95%) |
Jul 15, 2011 | 25.96 | 26.13 | 25.68 | 26.13 | 23,090 | +0.14(+0.54%) |
Jul 14, 2011 | 26.13 | 26.13 | 25.80 | 25.99 | 13,651 | +0.16(+0.63%) |
Jul 13, 2011 | 25.65 | 25.83 | 25.54 | 25.83 | 25,533 | +1.02(+4.12%) |
Jul 12, 2011 | 24.90 | 24.97 | 24.74 | 24.81 | 29,763 | -1.06(-4.08%) |
Jul 11, 2011 | 26.17 | 26.17 | 25.73 | 25.86 | 28,229 | -0.53(-2.01%) |
Jul 08, 2011 | 26.20 | 26.39 | 26.15 | 26.39 | 15,170 | +0.07(+0.27%) |
Jul 07, 2011 | 26.25 | 26.32 | 26.20 | 26.32 | 28,157 | +0.20(+0.76%) |
Jul 06, 2011 | 26.08 | 26.16 | 25.96 | 26.13 | 20,284 | +0.11(+0.43%) |
Jul 05, 2011 | 26.17 | 26.24 | 25.86 | 26.02 | 13,015 | -0.27(-1.02%) |
Jul 01, 2011 | 25.68 | 26.28 | 25.66 | 26.28 | 74,902 | +0.61(+2.39%) |
Jun 30, 2011 | 25.21 | 25.69 | 25.21 | 25.67 | 64,755 | +0.65(+2.59%) |
Jun 29, 2011 | 24.80 | 25.09 | 24.62 | 25.02 | 62,246 | -0.25(-0.98%) |
Jun 28, 2011 | 25.01 | 25.29 | 24.85 | 25.27 | 58,687 | -0.42(-1.62%) |
Jun 27, 2011 | 25.38 | 25.70 | 25.36 | 25.69 | 42,107 | +1.44(+5.95%) |
Jun 24, 2011 | 24.40 | 24.52 | 24.16 | 24.25 | 38,054 | +0.37(+1.56%) |
Jun 23, 2011 | 23.44 | 23.87 | 23.31 | 23.87 | 36,160 | +0.71(+3.06%) |
Jun 22, 2011 | 23.07 | 23.32 | 23.07 | 23.16 | 14,131 | -0.07(-0.29%) |
Jun 21, 2011 | 23.09 | 23.23 | 23.04 | 23.23 | 20,626 | +0.17(+0.73%) |
Jun 20, 2011 | 23.13 | 23.14 | 23.00 | 23.06 | 39,954 | -0.15(-0.63%) |
Jun 17, 2011 | 23.28 | 23.44 | 23.21 | 23.21 | 27,705 | +0.17(+0.73%) |
Jun 16, 2011 | 23.17 | 23.18 | 22.83 | 23.04 | 20,428 | -0.34(-1.45%) |
Jun 15, 2011 | 23.71 | 23.77 | 23.38 | 23.38 | 22,190 | -0.71(-2.95%) |
Jun 14, 2011 | 23.87 | 24.14 | 23.87 | 24.09 | 40,142 | +0.34(+1.45%) |
Jun 13, 2011 | 24.00 | 24.04 | 23.72 | 23.74 | 76,242 | -0.66(-2.70%) |
Jun 10, 2011 | 24.32 | 24.47 | 24.02 | 24.40 | 57,414 | +0.09(+0.37%) |
Jun 09, 2011 | 24.20 | 24.35 | 24.12 | 24.31 | 24,933 | -0.20(-0.83%) |
Jun 08, 2011 | 24.79 | 24.85 | 24.52 | 24.52 | 47,024 | -0.75(-2.99%) |
Jun 07, 2011 | 25.42 | 25.45 | 25.22 | 25.27 | 25,630 | -0.32(-1.25%) |
Jun 06, 2011 | 25.86 | 25.96 | 25.59 | 25.59 | 24,084 | -0.13(-0.50%) |
Jun 03, 2011 | 25.77 | 26.10 | 25.72 | 25.72 | 26,768 | +0.14(+0.53%) |
May 24, 2011 | 25.70 | 25.85 | 25.53 | 25.59 | 23,653 | +0.07(+0.29%) |
May 23, 2011 | 25.41 | 25.63 | 25.38 | 25.51 | 27,904 | -0.39(-1.50%) |
May 20, 2011 | 26.03 | 26.13 | 25.68 | 25.90 | 28,458 | -0.29(-1.10%) |
May 19, 2011 | 25.93 | 26.20 | 25.91 | 26.19 | 29,252 | -0.66(-2.48%) |
May 18, 2011 | 26.44 | 26.85 | 26.44 | 26.85 | 18,809 | +0.23(+0.87%) |
May 17, 2011 | 26.29 | 26.82 | 26.29 | 26.62 | 42,643 | +0.16(+0.60%) |
May 16, 2011 | 26.62 | 26.93 | 26.47 | 26.47 | 28,845 | -0.31(-1.16%) |
May 13, 2011 | 27.11 | 27.12 | 26.64 | 26.78 | 40,627 | -0.10(-0.38%) |
May 12, 2011 | 27.00 | 27.05 | 26.65 | 26.88 | 35,880 | -0.17(-0.65%) |
May 11, 2011 | 27.09 | 27.18 | 26.64 | 27.05 | 129,409 | -0.81(-2.91%) |
May 10, 2011 | 27.80 | 27.90 | 27.69 | 27.86 | 20,692 | +0.28(+1.02%) |
May 09, 2011 | 27.78 | 27.90 | 27.53 | 27.58 | 17,706 | -0.39(-1.41%) |
May 06, 2011 | 28.14 | 28.23 | 27.82 | 27.98 | 52,658 | +1.96(+7.54%) |
May 05, 2011 | 25.95 | 26.25 | 25.95 | 26.02 | 43,236 | -0.39(-1.49%) |
May 04, 2011 | 26.60 | 26.60 | 26.38 | 26.41 | 18,448 | -0.16(-0.59%) |
May 03, 2011 | 26.80 | 26.91 | 26.45 | 26.57 | 64,711 | -0.66(-2.42%) |
May 02, 2011 | 27.30 | 27.30 | 27.11 | 27.23 | 22,171 | -0.25(-0.90%) |
Apr 29, 2011 | 27.32 | 27.50 | 27.28 | 27.47 | 10,698 | -0.11(-0.39%) |
Apr 28, 2011 | 27.44 | 27.72 | 27.29 | 27.58 | 48,938 | -0.24(-0.85%) |
Apr 27, 2011 | 28.05 | 28.05 | 27.61 | 27.82 | 28,309 | +0.00(+0.00%) |
Apr 26, 2011 | 27.74 | 27.98 | 27.63 | 27.82 | 32,747 | +0.50(+1.81%) |
Apr 25, 2011 | 27.32 | 27.40 | 27.23 | 27.32 | 10,609 | -0.25(-0.92%) |
Apr 21, 2011 | 27.60 | 27.60 | 27.33 | 27.58 | 20,562 | -0.06(-0.20%) |
Apr 20, 2011 | 27.72 | 27.72 | 27.53 | 27.63 | 43,319 | -0.45(-1.59%) |
Apr 19, 2011 | 28.05 | 28.09 | 27.91 | 28.08 | 22,735 | +0.30(+1.10%) |
Apr 18, 2011 | 27.68 | 27.87 | 27.64 | 27.77 | 30,913 | -0.85(-2.97%) |
Apr 15, 2011 | 28.82 | 28.92 | 28.62 | 28.62 | 25,925 | -0.32(-1.09%) |
Apr 14, 2011 | 28.91 | 29.18 | 28.73 | 28.94 | 69,756 | +0.83(+2.97%) |
Apr 13, 2011 | 28.55 | 28.55 | 27.96 | 28.11 | 27,036 | -0.08(-0.30%) |
Apr 12, 2011 | 28.49 | 28.62 | 28.17 | 28.19 | 44,440 | -0.42(-1.46%) |
Apr 11, 2011 | 28.85 | 28.98 | 28.59 | 28.61 | 92,055 | +1.02(+3.70%) |
Apr 08, 2011 | 28.03 | 28.03 | 27.55 | 27.59 | 78,981 | +0.59(+2.17%) |
Apr 07, 2011 | 27.20 | 27.60 | 26.88 | 27.00 | 90,742 | +1.55(+6.11%) |
Apr 06, 2011 | 25.43 | 25.64 | 25.28 | 25.45 | 116,868 | -0.57(-2.19%) |
Apr 05, 2011 | 25.99 | 26.30 | 25.95 | 26.02 | 29,710 | -0.02(-0.09%) |
Apr 04, 2011 | 26.00 | 26.16 | 25.81 | 26.04 | 89,247 | -0.90(-3.33%) |
Apr 01, 2011 | 26.86 | 26.99 | 26.70 | 26.93 | 56,730 | +0.11(+0.40%) |
Mar 31, 2011 | 26.57 | 26.93 | 26.48 | 26.83 | 97,230 | -1.13(-4.05%) |
Mar 30, 2011 | 27.87 | 27.99 | 27.73 | 27.96 | 56,278 | -0.27(-0.96%) |
Mar 29, 2011 | 27.99 | 28.23 | 27.93 | 28.23 | 66,348 | -0.07(-0.26%) |
Mar 28, 2011 | 28.41 | 28.66 | 28.14 | 28.30 | 90,965 | -1.67(-5.56%) |
Mar 25, 2011 | 29.64 | 30.03 | 29.51 | 29.97 | 34,589 | +0.18(+0.61%) |
Mar 24, 2011 | 29.53 | 29.80 | 29.37 | 29.79 | 32,051 | -0.38(-1.25%) |
Mar 23, 2011 | 29.80 | 30.25 | 29.67 | 30.17 | 32,624 | +0.98(+3.36%) |
Mar 22, 2011 | 29.23 | 29.31 | 29.15 | 29.19 | 10,265 | -0.19(-0.63%) |
Mar 21, 2011 | 29.17 | 29.38 | 29.17 | 29.37 | 51,155 | +1.09(+3.86%) |
Mar 18, 2011 | 28.55 | 28.63 | 28.28 | 28.28 | 51,203 | -0.68(-2.33%) |
Mar 17, 2011 | 29.19 | 29.19 | 28.85 | 28.96 | 14,854 | +0.06(+0.20%) |
Mar 16, 2011 | 29.47 | 29.47 | 28.79 | 28.90 | 51,386 | -0.33(-1.14%) |
Mar 15, 2011 | 29.19 | 29.52 | 29.17 | 29.23 | 115,748 | -0.85(-2.83%) |
Mar 14, 2011 | 30.30 | 30.38 | 29.99 | 30.08 | 68,118 | +1.00(+3.45%) |
Mar 11, 2011 | 28.80 | 29.08 | 28.61 | 29.08 | 41,750 | +0.17(+0.60%) |
Mar 10, 2011 | 29.23 | 29.23 | 28.87 | 28.91 | 50,525 | -1.12(-3.72%) |
Mar 09, 2011 | 30.16 | 30.16 | 29.98 | 30.02 | 14,761 | -0.39(-1.30%) |
Mar 08, 2011 | 30.00 | 30.46 | 29.68 | 30.41 | 64,012 | +1.62(+5.63%) |
Mar 07, 2011 | 29.10 | 29.20 | 28.67 | 28.79 | 44,841 | -0.93(-3.13%) |
Mar 04, 2011 | 29.79 | 29.89 | 29.54 | 29.72 | 40,424 | -0.29(-0.98%) |
Mar 03, 2011 | 29.70 | 30.02 | 29.60 | 30.02 | 49,644 | -0.01(-0.04%) |
Mar 02, 2011 | 29.95 | 30.11 | 29.90 | 30.03 | 21,267 | +0.26(+0.87%) |
Mar 01, 2011 | 30.31 | 30.35 | 29.77 | 29.77 | 25,568 | -0.63(-2.08%) |
Feb 28, 2011 | 30.11 | 30.40 | 29.93 | 30.40 | 42,158 | +0.31(+1.03%) |
Feb 25, 2011 | 29.67 | 30.09 | 29.61 | 30.09 | 58,775 | +1.11(+3.83%) |
Feb 24, 2011 | 28.48 | 29.00 | 28.22 | 28.98 | 138,274 | -1.88(-6.08%) |
Feb 23, 2011 | 31.23 | 31.80 | 30.43 | 30.85 | 154,552 | -1.74(-5.32%) |
Feb 22, 2011 | 33.12 | 33.37 | 32.57 | 32.59 | 103,913 | -2.05(-5.90%) |
Feb 18, 2011 | 34.71 | 34.80 | 34.58 | 34.63 | 14,428 | +0.10(+0.29%) |
Feb 17, 2011 | 34.36 | 34.59 | 34.36 | 34.53 | 36,061 | +0.58(+1.71%) |
Feb 16, 2011 | 33.61 | 33.96 | 33.55 | 33.95 | 29,491 | +0.66(+2.00%) |
Feb 15, 2011 | 33.16 | 33.37 | 32.75 | 33.29 | 49,708 | -1.25(-3.61%) |
Feb 14, 2011 | 35.09 | 35.09 | 34.42 | 34.53 | 86,609 | +1.42(+4.29%) |
Feb 11, 2011 | 32.62 | 33.12 | 32.62 | 33.11 | 21,430 | +0.78(+2.40%) |
Feb 10, 2011 | 32.22 | 32.42 | 32.11 | 32.34 | 41,360 | -0.69(-2.10%) |
Feb 09, 2011 | 33.53 | 33.80 | 33.01 | 33.03 | 145,419 | -2.37(-6.70%) |
Feb 08, 2011 | 35.22 | 35.52 | 35.06 | 35.40 | 33,336 | +0.17(+0.50%) |
Feb 07, 2011 | 35.14 | 35.37 | 35.14 | 35.23 | 26,477 | +0.70(+2.04%) |
Feb 04, 2011 | 34.70 | 34.70 | 34.05 | 34.52 | 25,300 | +0.02(+0.05%) |
Feb 03, 2011 | 34.58 | 34.58 | 34.22 | 34.50 | 23,422 | -0.12(-0.34%) |
Feb 02, 2011 | 34.81 | 34.86 | 34.52 | 34.62 | 10,356 | -0.32(-0.92%) |