Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.15 | 21.17 | 20.65 | 20.67 | 361,152 | -0.52(-2.45%) |
Apr 27, 2012 | 21.18 | 21.30 | 21.11 | 21.19 | 674,639 | +0.08(+0.38%) |
Apr 26, 2012 | 20.82 | 21.38 | 20.76 | 21.11 | 746,753 | +0.14(+0.68%) |
Apr 25, 2012 | 20.23 | 21.30 | 20.23 | 20.97 | 730,711 | +1.09(+5.48%) |
Apr 24, 2012 | 20.01 | 20.11 | 19.73 | 19.88 | 273,757 | -0.09(-0.45%) |
Apr 23, 2012 | 19.95 | 20.11 | 19.72 | 19.97 | 319,701 | -0.38(-1.89%) |
Apr 20, 2012 | 20.56 | 20.56 | 20.19 | 20.35 | 318,711 | +0.16(+0.80%) |
Apr 19, 2012 | 20.58 | 20.85 | 20.03 | 20.19 | 301,843 | -0.45(-2.16%) |
Apr 18, 2012 | 20.71 | 20.88 | 20.42 | 20.64 | 214,310 | -0.26(-1.24%) |
Apr 17, 2012 | 20.55 | 21.18 | 20.55 | 20.90 | 192,313 | +0.53(+2.59%) |
Apr 16, 2012 | 20.33 | 20.67 | 20.16 | 20.37 | 229,376 | +0.10(+0.48%) |
Apr 13, 2012 | 20.43 | 20.70 | 20.27 | 20.27 | 293,585 | -0.29(-1.43%) |
Apr 12, 2012 | 20.30 | 20.75 | 20.27 | 20.57 | 238,164 | +0.33(+1.63%) |
Apr 11, 2012 | 20.30 | 20.35 | 20.05 | 20.24 | 313,782 | +0.18(+0.89%) |
Apr 10, 2012 | 20.59 | 20.59 | 19.99 | 20.06 | 307,204 | -0.55(-2.65%) |
Apr 09, 2012 | 20.68 | 20.76 | 20.46 | 20.60 | 289,057 | -0.48(-2.29%) |
Apr 05, 2012 | 21.09 | 21.29 | 21.02 | 21.09 | 260,550 | -0.09(-0.42%) |
Apr 04, 2012 | 21.17 | 21.22 | 20.90 | 21.17 | 314,510 | -0.37(-1.70%) |
Apr 03, 2012 | 21.46 | 21.67 | 21.40 | 21.54 | 311,561 | -0.02(-0.08%) |
Apr 02, 2012 | 21.00 | 21.59 | 21.00 | 21.56 | 532,341 | +0.46(+2.16%) |
Mar 30, 2012 | 21.38 | 21.47 | 21.10 | 21.10 | 575,443 | -0.11(-0.51%) |
Mar 29, 2012 | 21.09 | 21.28 | 20.85 | 21.21 | 864,698 | +0.07(+0.34%) |
Mar 28, 2012 | 21.89 | 21.89 | 20.78 | 21.14 | 763,894 | -0.66(-3.03%) |
Mar 27, 2012 | 21.91 | 22.12 | 21.77 | 21.80 | 432,720 | -0.17(-0.77%) |
Mar 26, 2012 | 21.78 | 22.07 | 21.62 | 21.97 | 376,029 | +0.36(+1.65%) |
Mar 23, 2012 | 21.35 | 21.64 | 21.07 | 21.61 | 366,746 | +0.48(+2.28%) |
Mar 22, 2012 | 21.24 | 21.42 | 21.00 | 21.13 | 231,537 | -0.38(-1.74%) |
Mar 21, 2012 | 21.46 | 21.76 | 21.26 | 21.51 | 159,277 | +0.11(+0.50%) |
Mar 20, 2012 | 21.54 | 21.58 | 21.16 | 21.40 | 128,565 | -0.35(-1.60%) |
Mar 19, 2012 | 21.24 | 21.99 | 21.14 | 21.75 | 348,298 | +0.53(+2.48%) |
Mar 16, 2012 | 21.50 | 21.51 | 21.17 | 21.22 | 570,861 | -0.30(-1.41%) |
Mar 15, 2012 | 21.01 | 21.55 | 20.91 | 21.52 | 244,029 | +0.53(+2.51%) |
Mar 14, 2012 | 21.37 | 21.39 | 20.94 | 21.00 | 143,804 | -0.42(-1.96%) |
Mar 13, 2012 | 20.96 | 21.43 | 20.87 | 21.42 | 338,728 | +0.62(+2.96%) |
Mar 12, 2012 | 20.95 | 20.95 | 20.52 | 20.80 | 202,453 | -0.13(-0.64%) |
Mar 09, 2012 | 20.27 | 20.96 | 20.26 | 20.93 | 375,433 | +0.64(+3.17%) |
Mar 08, 2012 | 20.17 | 20.32 | 19.91 | 20.29 | 324,244 | +0.29(+1.47%) |
Mar 07, 2012 | 19.91 | 20.16 | 19.88 | 20.00 | 326,025 | +0.12(+0.58%) |
Mar 06, 2012 | 19.98 | 20.33 | 19.84 | 19.88 | 412,136 | -0.40(-1.98%) |
Mar 05, 2012 | 20.41 | 20.66 | 20.17 | 20.28 | 219,672 | -0.18(-0.87%) |
Mar 02, 2012 | 20.99 | 21.09 | 20.44 | 20.46 | 386,546 | -0.52(-2.47%) |
Mar 01, 2012 | 20.68 | 21.22 | 20.68 | 20.98 | 354,568 | +0.23(+1.12%) |
Feb 29, 2012 | 20.75 | 21.06 | 20.48 | 20.75 | 860,363 | -0.01(-0.04%) |
Feb 28, 2012 | 20.88 | 20.92 | 20.40 | 20.75 | 359,648 | -0.05(-0.26%) |
Feb 27, 2012 | 20.95 | 21.24 | 20.36 | 20.81 | 332,420 | -0.44(-2.06%) |
Feb 24, 2012 | 21.05 | 21.26 | 20.93 | 21.25 | 189,661 | +0.23(+1.11%) |
Feb 23, 2012 | 20.74 | 21.10 | 20.63 | 21.01 | 232,190 | +0.25(+1.20%) |
Feb 22, 2012 | 20.98 | 21.23 | 20.76 | 20.76 | 226,650 | -0.32(-1.53%) |
Feb 21, 2012 | 21.13 | 21.60 | 20.97 | 21.09 | 315,888 | -0.05(-0.25%) |
Feb 17, 2012 | 21.38 | 21.40 | 21.06 | 21.14 | 233,580 | -0.12(-0.55%) |
Feb 16, 2012 | 20.91 | 21.27 | 20.77 | 21.26 | 285,758 | +0.30(+1.45%) |
Feb 15, 2012 | 21.03 | 21.13 | 20.59 | 20.95 | 408,166 | +0.02(+0.09%) |
Feb 14, 2012 | 20.90 | 21.00 | 20.61 | 20.93 | 201,222 | -0.04(-0.17%) |
Feb 13, 2012 | 20.68 | 21.43 | 20.50 | 20.97 | 273,350 | +0.30(+1.45%) |
Feb 10, 2012 | 20.88 | 21.03 | 20.65 | 20.67 | 217,508 | -0.47(-2.22%) |
Feb 09, 2012 | 21.01 | 21.18 | 20.83 | 21.14 | 251,699 | +0.13(+0.60%) |
Feb 08, 2012 | 21.09 | 21.22 | 20.78 | 21.01 | 240,485 | -0.04(-0.17%) |
Feb 07, 2012 | 21.01 | 21.19 | 20.87 | 21.05 | 274,128 | -0.05(-0.25%) |
Feb 06, 2012 | 21.01 | 21.11 | 20.77 | 21.10 | 309,426 | -0.12(-0.55%) |
Feb 03, 2012 | 20.95 | 21.44 | 20.87 | 21.22 | 650,920 | +0.71(+3.44%) |
Feb 02, 2012 | 20.58 | 20.70 | 20.37 | 20.51 | 559,224 | -0.06(-0.30%) |
Feb 01, 2012 | 20.91 | 21.01 | 20.39 | 20.58 | 969,652 | -0.27(-1.29%) |
Jan 31, 2012 | 20.95 | 21.30 | 20.76 | 20.84 | 898,262 | -0.03(-0.13%) |
Jan 30, 2012 | 20.09 | 20.98 | 20.05 | 20.87 | 960,608 | +0.89(+4.47%) |
Jan 27, 2012 | 19.66 | 20.05 | 19.60 | 19.98 | 563,400 | +0.15(+0.77%) |
Jan 26, 2012 | 19.57 | 20.00 | 19.42 | 19.83 | 746,582 | +0.34(+1.74%) |
Jan 25, 2012 | 19.21 | 19.87 | 19.17 | 19.49 | 811,385 | +0.28(+1.44%) |
Jan 24, 2012 | 18.45 | 19.29 | 18.41 | 19.21 | 838,435 | +0.96(+5.24%) |
Jan 23, 2012 | 18.42 | 18.73 | 18.21 | 18.25 | 621,110 | -0.04(-0.20%) |
Jan 20, 2012 | 17.98 | 18.63 | 17.63 | 18.29 | 616,525 | +0.34(+1.89%) |
Jan 19, 2012 | 17.27 | 18.18 | 17.23 | 17.95 | 571,209 | +0.77(+4.47%) |
Jan 18, 2012 | 16.83 | 17.19 | 16.80 | 17.18 | 508,211 | +0.37(+2.18%) |
Jan 17, 2012 | 17.11 | 17.51 | 16.79 | 16.81 | 641,346 | +0.13(+0.75%) |
Jan 13, 2012 | 16.34 | 16.78 | 16.34 | 16.69 | 425,624 | +0.11(+0.65%) |
Jan 12, 2012 | 16.51 | 16.63 | 16.39 | 16.58 | 409,039 | +0.09(+0.54%) |
Jan 11, 2012 | 16.23 | 16.54 | 16.23 | 16.49 | 341,628 | +0.13(+0.76%) |
Jan 10, 2012 | 16.35 | 16.42 | 16.14 | 16.37 | 373,550 | +0.25(+1.55%) |
Jan 09, 2012 | 16.28 | 16.34 | 15.96 | 16.12 | 504,345 | -0.09(-0.55%) |
Jan 06, 2012 | 16.17 | 16.30 | 15.84 | 16.21 | 695,071 | +0.04(+0.22%) |
Jan 05, 2012 | 15.74 | 16.39 | 15.53 | 16.17 | 828,039 | +0.37(+2.32%) |
Jan 04, 2012 | 16.62 | 16.97 | 15.20 | 15.81 | 3,705,006 | -1.48(-8.58%) |
Dec 30, 2011 | 17.21 | 17.49 | 17.13 | 17.29 | 377,530 | +0.08(+0.47%) |
Dec 29, 2011 | 17.04 | 17.37 | 16.89 | 17.21 | 497,193 | +0.24(+1.42%) |
Dec 28, 2011 | 17.55 | 17.57 | 16.94 | 16.97 | 439,288 | -0.56(-3.21%) |
Dec 27, 2011 | 17.19 | 17.62 | 17.17 | 17.53 | 405,230 | +0.33(+1.92%) |
Dec 23, 2011 | 17.38 | 17.44 | 17.07 | 17.20 | 426,894 | -0.25(-1.43%) |
Dec 21, 2011 | 18.06 | 18.07 | 16.96 | 17.45 | 343,881 | -0.70(-3.84%) |
Dec 20, 2011 | 17.67 | 18.22 | 17.67 | 18.15 | 491,507 | +0.90(+5.23%) |
Dec 19, 2011 | 18.00 | 18.22 | 17.21 | 17.24 | 481,823 | -0.63(-3.55%) |
Dec 16, 2011 | 18.32 | 18.66 | 17.87 | 17.88 | 1,119,105 | -0.40(-2.20%) |
Dec 15, 2011 | 18.53 | 18.68 | 18.22 | 18.28 | 242,609 | +0.01(+0.05%) |
Dec 14, 2011 | 18.70 | 18.70 | 18.25 | 18.27 | 354,656 | -0.63(-3.31%) |
Dec 13, 2011 | 18.96 | 19.27 | 18.77 | 18.90 | 508,981 | +0.14(+0.76%) |
Dec 12, 2011 | 19.00 | 19.00 | 18.56 | 18.75 | 271,593 | -0.51(-2.64%) |
Dec 09, 2011 | 18.72 | 19.39 | 18.59 | 19.26 | 378,963 | +0.66(+3.55%) |
Dec 08, 2011 | 18.84 | 19.02 | 18.57 | 18.60 | 445,746 | -0.44(-2.30%) |
Dec 07, 2011 | 18.90 | 19.17 | 18.70 | 19.04 | 317,066 | +0.03(+0.14%) |
Dec 06, 2011 | 18.88 | 19.10 | 18.76 | 19.01 | 456,554 | +0.18(+0.95%) |
Dec 05, 2011 | 18.88 | 19.20 | 18.71 | 18.83 | 563,631 | +0.29(+1.54%) |
Dec 02, 2011 | 18.76 | 18.98 | 18.51 | 18.55 | 268,796 | +0.11(+0.58%) |
Dec 01, 2011 | 18.19 | 18.55 | 17.94 | 18.44 | 586,538 | +0.24(+1.33%) |
Nov 30, 2011 | 17.96 | 18.61 | 17.96 | 18.20 | 677,088 | +0.99(+5.76%) |
Nov 29, 2011 | 17.17 | 17.36 | 16.98 | 17.21 | 309,610 | +0.03(+0.16%) |
Nov 28, 2011 | 17.07 | 18.74 | 16.90 | 17.18 | 303,256 | +0.70(+4.23%) |
Nov 25, 2011 | 16.61 | 16.87 | 16.47 | 16.48 | 122,635 | -0.19(-1.13%) |
Nov 23, 2011 | 17.32 | 17.36 | 16.55 | 16.67 | 406,137 | -0.80(-4.55%) |
Nov 22, 2011 | 18.13 | 18.14 | 17.47 | 17.47 | 344,597 | -0.64(-3.55%) |
Nov 21, 2011 | 18.30 | 18.38 | 17.99 | 18.11 | 424,850 | -0.46(-2.50%) |
Nov 18, 2011 | 18.66 | 18.84 | 18.33 | 18.57 | 444,907 | -0.04(-0.19%) |
Nov 17, 2011 | 18.73 | 18.91 | 18.43 | 18.61 | 624,654 | -0.10(-0.53%) |
Nov 16, 2011 | 18.76 | 19.37 | 18.68 | 18.71 | 246,233 | -0.24(-1.27%) |
Nov 15, 2011 | 18.56 | 19.05 | 18.41 | 18.95 | 287,651 | +0.15(+0.81%) |
Nov 14, 2011 | 18.91 | 19.18 | 18.63 | 18.80 | 229,455 | -0.18(-0.94%) |
Nov 11, 2011 | 18.62 | 19.24 | 18.62 | 18.98 | 301,735 | +0.66(+3.61%) |
Nov 10, 2011 | 18.63 | 18.92 | 18.16 | 18.32 | 406,439 | +0.00(+0.00%) |
Nov 09, 2011 | 18.71 | 19.03 | 18.29 | 18.32 | 488,835 | -0.88(-4.56%) |
Nov 08, 2011 | 18.70 | 19.41 | 18.41 | 19.19 | 521,264 | -0.29(-1.47%) |
Nov 07, 2011 | 19.50 | 19.59 | 19.16 | 19.48 | 324,877 | -0.03(-0.14%) |
Nov 04, 2011 | 19.44 | 19.79 | 19.19 | 19.50 | 296,067 | -0.13(-0.68%) |
Nov 03, 2011 | 19.22 | 19.74 | 18.82 | 19.64 | 343,622 | +0.74(+3.92%) |
Nov 02, 2011 | 18.55 | 18.93 | 18.53 | 18.90 | 429,404 | +0.63(+3.42%) |
Nov 01, 2011 | 18.05 | 18.53 | 17.48 | 18.27 | 734,380 | -0.54(-2.90%) |
Oct 31, 2011 | 19.51 | 19.51 | 18.82 | 18.82 | 494,657 | -1.02(-5.14%) |
Oct 28, 2011 | 19.79 | 20.06 | 19.66 | 19.83 | 437,117 | +0.03(+0.14%) |
Oct 27, 2011 | 19.49 | 20.01 | 19.32 | 19.81 | 744,147 | +0.98(+5.22%) |
Oct 26, 2011 | 18.71 | 18.92 | 18.32 | 18.82 | 587,299 | +0.46(+2.53%) |
Oct 25, 2011 | 19.32 | 19.32 | 18.35 | 18.36 | 625,238 | -1.04(-5.34%) |
Oct 24, 2011 | 18.64 | 19.54 | 18.49 | 19.40 | 403,161 | +0.79(+4.23%) |
Oct 21, 2011 | 18.62 | 18.67 | 18.36 | 18.61 | 502,141 | +0.37(+2.01%) |
Oct 20, 2011 | 18.27 | 18.29 | 17.78 | 18.24 | 377,154 | +0.02(+0.10%) |
Oct 19, 2011 | 18.71 | 18.82 | 18.14 | 18.23 | 510,985 | -0.59(-3.13%) |
Oct 18, 2011 | 18.32 | 19.12 | 18.17 | 18.82 | 584,488 | +0.63(+3.49%) |
Oct 17, 2011 | 18.41 | 18.50 | 18.10 | 18.18 | 527,531 | -0.34(-1.83%) |
Oct 14, 2011 | 18.64 | 18.76 | 18.27 | 18.52 | 364,025 | +0.18(+0.97%) |
Oct 13, 2011 | 18.32 | 18.42 | 18.10 | 18.34 | 553,749 | -0.10(-0.53%) |
Oct 12, 2011 | 18.07 | 18.58 | 17.99 | 18.44 | 797,486 | +0.57(+3.20%) |
Oct 11, 2011 | 17.86 | 18.07 | 17.64 | 17.87 | 780,843 | -0.11(-0.60%) |
Oct 10, 2011 | 17.63 | 17.98 | 17.48 | 17.98 | 615,826 | +0.75(+4.36%) |
Oct 07, 2011 | 17.92 | 17.92 | 17.15 | 17.23 | 680,552 | -0.68(-3.79%) |
Oct 06, 2011 | 17.37 | 17.94 | 16.86 | 17.90 | 615,184 | +0.69(+4.00%) |
Oct 05, 2011 | 16.81 | 17.44 | 16.53 | 17.22 | 1,093,027 | +0.38(+2.23%) |
Oct 04, 2011 | 15.13 | 16.85 | 14.93 | 16.84 | 955,119 | +1.56(+10.23%) |
Oct 03, 2011 | 15.63 | 15.83 | 15.24 | 15.28 | 905,483 | -0.40(-2.56%) |
Sep 30, 2011 | 15.70 | 16.12 | 15.59 | 15.68 | 707,289 | -0.34(-2.12%) |
Sep 29, 2011 | 16.21 | 16.41 | 15.63 | 16.02 | 947,251 | +0.12(+0.73%) |
Sep 28, 2011 | 15.81 | 16.56 | 15.34 | 15.90 | 1,888,984 | -1.42(-8.20%) |
Sep 27, 2011 | 17.35 | 17.66 | 16.51 | 17.32 | 734,800 | +0.38(+2.21%) |
Sep 26, 2011 | 16.95 | 17.34 | 16.52 | 16.95 | 920,345 | +0.23(+1.39%) |
Sep 23, 2011 | 16.33 | 16.75 | 16.16 | 16.72 | 497,740 | +0.38(+2.35%) |
Sep 22, 2011 | 16.31 | 16.76 | 16.14 | 16.33 | 972,915 | -0.42(-2.51%) |
Sep 21, 2011 | 17.29 | 17.54 | 16.73 | 16.75 | 467,416 | -0.45(-2.60%) |
Sep 20, 2011 | 17.69 | 17.69 | 17.18 | 17.20 | 609,548 | -0.39(-2.23%) |
Sep 19, 2011 | 17.89 | 17.94 | 17.36 | 17.59 | 556,787 | -0.61(-3.34%) |
Sep 16, 2011 | 18.35 | 18.45 | 18.03 | 18.20 | 482,472 | +0.02(+0.10%) |
Sep 15, 2011 | 17.99 | 18.19 | 17.60 | 18.18 | 353,490 | +0.40(+2.26%) |
Sep 14, 2011 | 17.06 | 18.01 | 16.99 | 17.78 | 453,289 | +0.95(+5.63%) |
Sep 13, 2011 | 16.69 | 16.95 | 16.59 | 16.83 | 783,019 | +0.23(+1.40%) |
Sep 12, 2011 | 16.03 | 16.64 | 16.03 | 16.60 | 518,435 | +0.32(+1.98%) |
Sep 09, 2011 | 16.60 | 16.76 | 16.11 | 16.28 | 1,140,598 | -0.57(-3.39%) |
Sep 08, 2011 | 17.30 | 17.45 | 16.73 | 16.85 | 509,064 | -0.58(-3.33%) |
Sep 07, 2011 | 16.64 | 17.44 | 16.61 | 17.43 | 484,046 | +0.88(+5.35%) |
Sep 06, 2011 | 16.08 | 16.57 | 15.45 | 16.55 | 790,557 | -0.70(-4.04%) |
Sep 02, 2011 | 17.68 | 17.96 | 17.11 | 17.24 | 436,060 | -0.89(-4.93%) |
Sep 01, 2011 | 18.63 | 18.89 | 18.01 | 18.14 | 493,471 | -0.46(-2.50%) |
Aug 31, 2011 | 18.74 | 19.01 | 18.39 | 18.60 | 462,163 | -0.01(-0.05%) |
Aug 30, 2011 | 18.47 | 18.87 | 18.32 | 18.61 | 306,324 | +0.04(+0.24%) |
Aug 29, 2011 | 18.00 | 18.58 | 18.00 | 18.57 | 446,941 | +0.75(+4.21%) |
Aug 26, 2011 | 17.05 | 17.83 | 16.66 | 17.82 | 318,331 | +0.65(+3.80%) |
Aug 25, 2011 | 17.69 | 17.91 | 17.13 | 17.16 | 375,767 | -0.43(-2.44%) |
Aug 24, 2011 | 17.51 | 17.91 | 17.29 | 17.59 | 265,730 | +0.11(+0.61%) |
Aug 23, 2011 | 16.81 | 17.51 | 16.51 | 17.48 | 561,124 | +0.78(+4.65%) |
Aug 22, 2011 | 17.14 | 17.44 | 16.54 | 16.71 | 301,897 | +0.05(+0.32%) |
Aug 19, 2011 | 16.89 | 17.46 | 16.52 | 16.65 | 655,292 | -0.54(-3.12%) |
Aug 18, 2011 | 18.06 | 18.14 | 17.04 | 17.19 | 752,678 | -1.45(-7.77%) |
Aug 17, 2011 | 18.66 | 18.80 | 18.39 | 18.64 | 503,881 | +0.11(+0.58%) |
Aug 16, 2011 | 18.61 | 18.68 | 18.40 | 18.53 | 596,618 | -0.24(-1.29%) |
Aug 15, 2011 | 18.48 | 18.82 | 18.31 | 18.77 | 941,155 | +0.53(+2.89%) |
Aug 12, 2011 | 18.25 | 18.28 | 17.88 | 18.24 | 1,012,621 | +0.21(+1.19%) |
Aug 11, 2011 | 17.58 | 18.22 | 17.58 | 18.03 | 1,857,184 | +0.59(+3.38%) |
Aug 10, 2011 | 17.84 | 18.21 | 17.23 | 17.44 | 1,300,093 | -0.89(-4.87%) |
Aug 09, 2011 | 18.18 | 18.40 | 17.15 | 18.33 | 1,387,807 | +0.82(+4.69%) |
Aug 08, 2011 | 18.76 | 19.24 | 17.50 | 17.51 | 1,242,102 | -1.88(-9.68%) |
Aug 05, 2011 | 19.93 | 20.32 | 18.91 | 19.39 | 923,453 | -0.23(-1.18%) |
Aug 04, 2011 | 20.05 | 20.33 | 19.58 | 19.62 | 735,392 | -0.75(-3.68%) |
Aug 03, 2011 | 20.72 | 20.79 | 19.98 | 20.37 | 1,500,310 | -0.32(-1.55%) |
Aug 02, 2011 | 21.16 | 21.48 | 20.64 | 20.69 | 723,259 | -0.64(-3.02%) |
Aug 01, 2011 | 21.75 | 21.96 | 20.94 | 21.34 | 623,870 | -0.20(-0.91%) |
Jul 29, 2011 | 21.76 | 21.96 | 21.25 | 21.53 | 407,391 | -0.39(-1.79%) |
Jul 28, 2011 | 21.77 | 22.10 | 21.63 | 21.93 | 479,510 | +0.26(+1.20%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.60 | 21.67 | 584,992 | -0.83(-3.69%) |
Jul 26, 2011 | 22.68 | 22.87 | 22.41 | 22.50 | 233,648 | -0.18(-0.79%) |
Jul 25, 2011 | 22.80 | 22.96 | 22.61 | 22.68 | 255,656 | -0.37(-1.59%) |
Jul 22, 2011 | 23.07 | 23.19 | 22.77 | 23.04 | 671,429 | +0.05(+0.23%) |
Jul 21, 2011 | 22.78 | 23.10 | 22.65 | 22.99 | 593,246 | +0.26(+1.14%) |
Jul 20, 2011 | 22.94 | 22.94 | 22.48 | 22.73 | 455,525 | -0.21(-0.90%) |
Jul 19, 2011 | 22.38 | 23.01 | 22.05 | 22.93 | 498,439 | +0.80(+3.63%) |
Jul 18, 2011 | 22.68 | 22.68 | 22.01 | 22.13 | 300,301 | -0.56(-2.48%) |
Jul 15, 2011 | 22.74 | 22.78 | 22.53 | 22.69 | 328,520 | +0.06(+0.28%) |
Jul 14, 2011 | 23.19 | 23.44 | 22.61 | 22.63 | 791,814 | -0.56(-2.43%) |
Jul 13, 2011 | 22.96 | 23.40 | 22.91 | 23.19 | 520,276 | +0.39(+1.72%) |
Jul 12, 2011 | 23.03 | 23.18 | 22.73 | 22.80 | 481,175 | -0.23(-1.01%) |
Jul 11, 2011 | 23.12 | 23.28 | 22.92 | 23.03 | 578,308 | -0.38(-1.60%) |
Jul 08, 2011 | 23.09 | 23.46 | 22.94 | 23.41 | 473,231 | +0.04(+0.19%) |
Jul 07, 2011 | 22.99 | 23.48 | 22.99 | 23.36 | 481,070 | +0.56(+2.47%) |
Jul 06, 2011 | 22.56 | 22.81 | 22.50 | 22.80 | 535,033 | +0.21(+0.95%) |
Jul 05, 2011 | 22.32 | 22.70 | 22.07 | 22.59 | 890,398 | +0.32(+1.44%) |
Jul 01, 2011 | 21.53 | 22.61 | 21.48 | 22.26 | 795,458 | +0.71(+3.27%) |
Jun 30, 2011 | 21.01 | 21.95 | 20.78 | 21.56 | 925,300 | +0.55(+2.59%) |
Jun 29, 2011 | 19.80 | 21.20 | 19.79 | 21.01 | 3,000,695 | +0.21(+1.03%) |
Jun 28, 2011 | 20.79 | 20.85 | 20.64 | 20.80 | 703,719 | +0.04(+0.17%) |
Jun 27, 2011 | 20.92 | 20.92 | 20.69 | 20.76 | 661,720 | -0.09(-0.43%) |
Jun 24, 2011 | 20.85 | 21.00 | 20.75 | 20.85 | 1,516,166 | +0.04(+0.21%) |
Jun 23, 2011 | 21.08 | 21.08 | 20.48 | 20.81 | 1,024,003 | -0.46(-2.14%) |
Jun 22, 2011 | 21.49 | 21.51 | 21.26 | 21.26 | 481,351 | -0.41(-1.90%) |
Jun 21, 2011 | 21.08 | 21.72 | 20.94 | 21.68 | 253,510 | +0.72(+3.45%) |
Jun 20, 2011 | 20.91 | 21.02 | 20.62 | 20.95 | 257,408 | +0.21(+1.03%) |
Jun 17, 2011 | 20.95 | 21.07 | 20.69 | 20.74 | 775,543 | -0.11(-0.51%) |
Jun 16, 2011 | 20.63 | 20.85 | 20.42 | 20.84 | 443,773 | +0.19(+0.91%) |
Jun 15, 2011 | 20.45 | 20.74 | 20.14 | 20.66 | 631,523 | -0.04(-0.17%) |
Jun 14, 2011 | 20.60 | 20.77 | 20.48 | 20.69 | 271,084 | +0.32(+1.58%) |
Jun 13, 2011 | 20.50 | 20.62 | 20.37 | 20.37 | 251,340 | -0.08(-0.39%) |
Jun 10, 2011 | 20.59 | 20.84 | 20.43 | 20.45 | 794,276 | -0.33(-1.57%) |
Jun 09, 2011 | 20.43 | 20.81 | 20.25 | 20.78 | 691,851 | +0.32(+1.55%) |
Jun 08, 2011 | 20.23 | 20.52 | 20.15 | 20.46 | 882,730 | +0.11(+0.53%) |
Jun 07, 2011 | 20.32 | 20.48 | 19.91 | 20.35 | 1,382,586 | +0.10(+0.49%) |
Jun 06, 2011 | 21.29 | 21.58 | 20.25 | 20.25 | 2,022,192 | -2.70(-11.76%) |
Jun 03, 2011 | 23.02 | 23.60 | 22.81 | 22.95 | 488,681 | -1.03(-4.28%) |
May 24, 2011 | 24.53 | 24.53 | 23.91 | 23.98 | 257,403 | -0.50(-2.04%) |
May 23, 2011 | 24.68 | 24.87 | 24.46 | 24.48 | 198,934 | -0.66(-2.63%) |
May 20, 2011 | 24.85 | 25.33 | 24.78 | 25.14 | 290,138 | +0.12(+0.48%) |
May 19, 2011 | 25.27 | 25.40 | 24.88 | 25.02 | 205,247 | -0.02(-0.09%) |
May 18, 2011 | 24.52 | 25.18 | 24.52 | 25.04 | 267,580 | +0.49(+2.00%) |
May 17, 2011 | 24.45 | 24.80 | 24.29 | 24.55 | 240,942 | -0.11(-0.43%) |
May 16, 2011 | 25.20 | 25.50 | 24.66 | 24.66 | 253,188 | -0.71(-2.82%) |
May 13, 2011 | 25.95 | 25.95 | 25.33 | 25.37 | 200,870 | -0.58(-2.24%) |
May 12, 2011 | 25.38 | 26.06 | 25.27 | 25.95 | 216,111 | +0.44(+1.72%) |
May 11, 2011 | 25.52 | 25.58 | 25.33 | 25.52 | 356,664 | +0.04(+0.14%) |
May 10, 2011 | 25.11 | 25.63 | 25.10 | 25.48 | 272,284 | +0.40(+1.60%) |
May 09, 2011 | 24.62 | 25.12 | 24.60 | 25.08 | 648,258 | +0.34(+1.37%) |
May 06, 2011 | 25.21 | 25.24 | 24.60 | 24.74 | 336,279 | -0.12(-0.47%) |
May 05, 2011 | 24.98 | 25.50 | 24.84 | 24.86 | 193,276 | -0.32(-1.28%) |
May 04, 2011 | 25.53 | 25.56 | 25.03 | 25.18 | 205,002 | -0.40(-1.57%) |
May 03, 2011 | 25.58 | 25.66 | 25.18 | 25.58 | 357,297 | -0.07(-0.28%) |