Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.96 | 16.21 | 15.79 | 16.09 | 104,468 | +0.21(+1.31%) |
May 30, 2012 | 15.96 | 15.96 | 15.77 | 15.89 | 63,908 | -0.35(-2.18%) |
May 29, 2012 | 16.11 | 16.39 | 16.09 | 16.24 | 68,801 | +0.41(+2.58%) |
May 25, 2012 | 15.84 | 15.96 | 15.77 | 15.83 | 73,636 | -0.08(-0.48%) |
May 24, 2012 | 16.20 | 16.21 | 15.78 | 15.91 | 62,337 | -0.32(-1.99%) |
May 23, 2012 | 16.35 | 16.36 | 15.79 | 16.23 | 178,209 | -0.30(-1.82%) |
May 22, 2012 | 16.87 | 16.94 | 16.40 | 16.53 | 83,732 | -0.54(-3.16%) |
May 21, 2012 | 16.68 | 17.07 | 16.68 | 17.07 | 228,846 | +0.68(+4.13%) |
May 18, 2012 | 16.54 | 16.59 | 16.28 | 16.40 | 72,690 | +0.15(+0.95%) |
May 17, 2012 | 16.67 | 16.67 | 16.23 | 16.24 | 61,388 | -0.56(-3.35%) |
May 16, 2012 | 16.78 | 17.02 | 16.76 | 16.80 | 41,052 | +0.09(+0.55%) |
May 15, 2012 | 16.91 | 17.01 | 16.67 | 16.71 | 133,377 | -0.46(-2.69%) |
May 14, 2012 | 17.30 | 17.32 | 17.17 | 17.17 | 33,441 | -0.65(-3.67%) |
May 11, 2012 | 17.90 | 18.04 | 17.81 | 17.83 | 44,747 | -0.38(-2.07%) |
May 10, 2012 | 18.21 | 18.28 | 18.15 | 18.20 | 62,306 | +0.15(+0.81%) |
May 09, 2012 | 18.07 | 18.17 | 17.88 | 18.06 | 70,835 | -0.37(-2.01%) |
May 08, 2012 | 18.56 | 18.56 | 18.21 | 18.43 | 50,164 | -0.40(-2.13%) |
May 07, 2012 | 18.61 | 18.87 | 18.58 | 18.83 | 23,654 | +0.17(+0.91%) |
May 04, 2012 | 18.87 | 18.92 | 18.66 | 18.66 | 28,542 | -0.26(-1.38%) |
May 03, 2012 | 19.18 | 19.18 | 18.84 | 18.92 | 45,106 | -0.26(-1.37%) |
May 02, 2012 | 19.07 | 19.21 | 18.93 | 19.18 | 57,288 | -0.19(-0.99%) |
May 01, 2012 | 19.31 | 19.51 | 19.10 | 19.38 | 38,997 | +0.12(+0.64%) |
Apr 30, 2012 | 19.25 | 19.26 | 19.17 | 19.25 | 26,521 | -0.02(-0.08%) |
Apr 27, 2012 | 19.11 | 19.39 | 19.07 | 19.27 | 45,873 | +0.17(+0.89%) |
Apr 26, 2012 | 18.90 | 19.14 | 18.90 | 19.10 | 45,074 | +0.21(+1.10%) |
Apr 25, 2012 | 18.91 | 18.94 | 18.77 | 18.89 | 45,151 | +0.35(+1.91%) |
Apr 24, 2012 | 18.48 | 18.62 | 18.43 | 18.54 | 48,581 | +0.03(+0.17%) |
Apr 23, 2012 | 18.51 | 18.53 | 18.30 | 18.51 | 54,220 | -0.53(-2.79%) |
Apr 20, 2012 | 18.94 | 19.10 | 18.93 | 19.04 | 19,417 | +0.05(+0.24%) |
Apr 19, 2012 | 19.01 | 19.16 | 18.90 | 18.99 | 48,842 | -0.09(-0.48%) |
Apr 18, 2012 | 19.12 | 19.21 | 19.06 | 19.08 | 39,355 | -0.33(-1.71%) |
Apr 17, 2012 | 19.39 | 19.49 | 19.29 | 19.41 | 26,901 | +0.22(+1.16%) |
Apr 16, 2012 | 19.21 | 19.25 | 19.00 | 19.19 | 69,573 | +0.07(+0.36%) |
Apr 13, 2012 | 19.45 | 19.45 | 19.09 | 19.12 | 64,521 | -0.52(-2.67%) |
Apr 12, 2012 | 19.27 | 19.74 | 19.27 | 19.64 | 110,241 | +0.62(+3.24%) |
Apr 11, 2012 | 19.11 | 19.23 | 19.02 | 19.03 | 80,295 | +0.35(+1.90%) |
Apr 10, 2012 | 19.08 | 19.08 | 18.64 | 18.67 | 114,472 | -0.41(-2.14%) |
Apr 09, 2012 | 19.01 | 19.16 | 18.91 | 19.08 | 31,129 | -0.23(-1.20%) |
Apr 05, 2012 | 19.16 | 19.34 | 19.01 | 19.31 | 40,454 | -0.09(-0.48%) |
Apr 04, 2012 | 19.52 | 19.52 | 19.35 | 19.41 | 35,107 | -0.45(-2.25%) |
Apr 03, 2012 | 20.28 | 20.28 | 19.74 | 19.85 | 73,131 | -0.31(-1.53%) |
Apr 02, 2012 | 19.91 | 20.25 | 19.84 | 20.16 | 456,103 | +0.18(+0.91%) |
Mar 30, 2012 | 19.98 | 20.08 | 19.78 | 19.98 | 122,893 | +0.08(+0.41%) |
Mar 29, 2012 | 19.72 | 19.97 | 19.61 | 19.90 | 51,467 | -0.18(-0.88%) |
Mar 28, 2012 | 20.20 | 20.21 | 19.92 | 20.08 | 40,703 | -0.25(-1.25%) |
Mar 27, 2012 | 20.33 | 20.37 | 20.24 | 20.33 | 36,002 | -0.02(-0.11%) |
Mar 26, 2012 | 20.25 | 20.41 | 20.20 | 20.35 | 76,419 | +0.49(+2.48%) |
Mar 23, 2012 | 19.59 | 19.86 | 19.49 | 19.86 | 69,502 | +0.52(+2.71%) |
Mar 22, 2012 | 19.50 | 19.51 | 19.33 | 19.34 | 37,138 | -0.59(-2.97%) |
Mar 21, 2012 | 19.97 | 20.01 | 19.80 | 19.93 | 88,802 | -0.15(-0.77%) |
Mar 20, 2012 | 20.10 | 20.14 | 19.99 | 20.08 | 42,477 | -0.30(-1.47%) |
Mar 19, 2012 | 20.25 | 20.47 | 20.21 | 20.38 | 105,609 | +0.03(+0.15%) |
Mar 16, 2012 | 20.25 | 20.41 | 20.25 | 20.35 | 18,527 | +0.12(+0.57%) |
Mar 15, 2012 | 20.02 | 20.32 | 19.96 | 20.24 | 129,213 | +0.40(+2.02%) |
Mar 14, 2012 | 19.93 | 20.00 | 19.78 | 19.84 | 30,161 | -0.14(-0.69%) |
Mar 13, 2012 | 19.73 | 19.98 | 19.63 | 19.98 | 105,626 | +0.16(+0.82%) |
Mar 12, 2012 | 19.87 | 19.89 | 19.70 | 19.81 | 53,178 | -0.10(-0.51%) |
Mar 09, 2012 | 19.97 | 20.05 | 19.88 | 19.92 | 30,198 | -0.30(-1.48%) |
Mar 08, 2012 | 19.77 | 20.27 | 19.77 | 20.21 | 43,466 | +0.81(+4.17%) |
Mar 07, 2012 | 19.25 | 19.44 | 19.13 | 19.41 | 29,028 | +0.32(+1.70%) |
Mar 06, 2012 | 19.26 | 19.27 | 19.03 | 19.08 | 81,665 | -0.78(-3.92%) |
Mar 05, 2012 | 20.05 | 20.05 | 19.77 | 19.86 | 55,755 | -0.35(-1.75%) |
Mar 02, 2012 | 20.34 | 20.34 | 20.10 | 20.21 | 37,254 | -0.16(-0.79%) |
Mar 01, 2012 | 20.29 | 20.43 | 20.25 | 20.38 | 36,207 | +0.15(+0.72%) |
Feb 29, 2012 | 20.63 | 20.78 | 20.21 | 20.23 | 79,417 | -0.30(-1.46%) |
Feb 28, 2012 | 20.41 | 20.58 | 20.31 | 20.53 | 26,627 | +0.35(+1.72%) |
Feb 27, 2012 | 20.00 | 20.25 | 19.92 | 20.18 | 74,010 | -0.08(-0.42%) |
Feb 24, 2012 | 20.24 | 20.37 | 20.21 | 20.27 | 167,135 | +0.25(+1.27%) |
Feb 23, 2012 | 19.98 | 20.05 | 19.87 | 20.01 | 40,354 | +0.16(+0.81%) |
Feb 22, 2012 | 19.95 | 20.02 | 19.81 | 19.85 | 248,233 | -0.32(-1.60%) |
Feb 21, 2012 | 20.20 | 20.28 | 20.03 | 20.18 | 319,546 | +0.07(+0.35%) |
Feb 17, 2012 | 20.03 | 20.14 | 19.95 | 20.11 | 78,704 | +0.28(+1.44%) |
Feb 16, 2012 | 19.48 | 19.84 | 19.44 | 19.82 | 35,774 | +0.27(+1.38%) |
Feb 15, 2012 | 19.81 | 19.81 | 19.51 | 19.55 | 14,456 | -0.27(-1.36%) |
Feb 14, 2012 | 19.89 | 19.91 | 19.68 | 19.82 | 72,362 | -0.21(-1.04%) |
Feb 13, 2012 | 19.95 | 20.07 | 19.78 | 20.03 | 80,657 | +0.45(+2.31%) |
Feb 10, 2012 | 19.76 | 19.81 | 19.54 | 19.58 | 32,380 | -0.65(-3.20%) |
Feb 09, 2012 | 20.32 | 20.35 | 20.06 | 20.22 | 48,509 | -0.18(-0.91%) |
Feb 08, 2012 | 20.38 | 20.49 | 20.24 | 20.41 | 37,666 | -0.02(-0.11%) |
Feb 07, 2012 | 20.15 | 20.46 | 20.06 | 20.43 | 21,630 | +0.16(+0.80%) |
Feb 06, 2012 | 19.94 | 20.30 | 19.94 | 20.27 | 77,342 | +0.12(+0.57%) |
Feb 03, 2012 | 20.14 | 20.21 | 20.03 | 20.15 | 55,326 | +0.17(+0.85%) |
Feb 02, 2012 | 19.92 | 20.14 | 19.86 | 19.98 | 71,141 | -0.03(-0.15%) |
Feb 01, 2012 | 19.82 | 20.16 | 19.82 | 20.01 | 90,068 | +0.52(+2.69%) |
Jan 31, 2012 | 19.60 | 19.73 | 19.34 | 19.49 | 92,627 | +0.25(+1.28%) |
Jan 30, 2012 | 19.05 | 19.28 | 18.78 | 19.24 | 57,130 | -0.18(-0.95%) |
Jan 27, 2012 | 19.09 | 19.50 | 19.08 | 19.43 | 36,181 | +0.35(+1.86%) |
Jan 26, 2012 | 19.48 | 19.50 | 18.99 | 19.07 | 88,780 | +0.30(+1.60%) |
Jan 25, 2012 | 18.37 | 18.88 | 18.27 | 18.77 | 38,445 | +0.22(+1.20%) |
Jan 24, 2012 | 18.30 | 18.57 | 18.23 | 18.55 | 130,826 | -0.03(-0.17%) |
Jan 23, 2012 | 18.37 | 18.60 | 18.37 | 18.58 | 74,607 | +0.42(+2.29%) |
Jan 20, 2012 | 18.03 | 18.19 | 17.95 | 18.17 | 43,514 | +0.02(+0.13%) |
Jan 19, 2012 | 17.97 | 18.14 | 17.77 | 18.14 | 65,172 | +0.33(+1.86%) |
Jan 18, 2012 | 17.53 | 17.86 | 17.48 | 17.81 | 59,271 | +0.57(+3.31%) |
Jan 17, 2012 | 17.44 | 17.44 | 17.20 | 17.24 | 115,749 | +0.62(+3.71%) |
Jan 13, 2012 | 16.61 | 16.65 | 16.43 | 16.63 | 26,564 | -0.35(-2.04%) |
Jan 12, 2012 | 16.71 | 17.05 | 16.71 | 16.97 | 49,018 | +0.61(+3.72%) |
Jan 11, 2012 | 16.27 | 16.41 | 16.19 | 16.36 | 83,374 | -0.11(-0.66%) |
Jan 10, 2012 | 16.50 | 16.66 | 16.41 | 16.47 | 58,996 | +0.25(+1.52%) |
Jan 09, 2012 | 16.29 | 16.34 | 16.03 | 16.23 | 475,489 | +0.09(+0.57%) |
Jan 06, 2012 | 16.45 | 16.45 | 16.13 | 16.13 | 141,438 | -0.31(-1.87%) |
Jan 05, 2012 | 16.33 | 16.49 | 16.19 | 16.44 | 414,227 | -0.40(-2.38%) |
Jan 04, 2012 | 16.87 | 16.94 | 16.65 | 16.84 | 44,658 | +0.18(+1.06%) |
Dec 30, 2011 | 16.73 | 17.10 | 16.64 | 16.66 | 101,376 | -0.44(-2.57%) |
Dec 29, 2011 | 16.63 | 17.10 | 16.59 | 17.10 | 40,895 | +0.22(+1.28%) |
Dec 28, 2011 | 17.16 | 17.16 | 16.86 | 16.89 | 35,800 | -0.32(-1.88%) |
Dec 27, 2011 | 17.22 | 17.37 | 17.20 | 17.21 | 68,055 | +0.05(+0.27%) |
Dec 23, 2011 | 16.98 | 17.17 | 16.93 | 17.17 | 336,970 | +0.23(+1.36%) |
Dec 21, 2011 | 16.76 | 16.98 | 16.64 | 16.93 | 58,861 | +0.19(+1.15%) |
Dec 20, 2011 | 16.67 | 16.80 | 16.64 | 16.74 | 65,216 | -0.07(-0.41%) |
Dec 19, 2011 | 17.14 | 17.18 | 16.80 | 16.81 | 60,106 | -0.23(-1.36%) |
Dec 16, 2011 | 17.36 | 17.40 | 16.94 | 17.04 | 26,833 | -0.19(-1.12%) |
Dec 15, 2011 | 17.42 | 17.44 | 17.23 | 17.23 | 45,470 | +0.06(+0.36%) |
Dec 14, 2011 | 17.23 | 17.35 | 17.14 | 17.17 | 74,231 | +0.05(+0.31%) |
Dec 13, 2011 | 17.73 | 17.73 | 17.09 | 17.12 | 43,400 | -0.40(-2.29%) |
Dec 12, 2011 | 17.87 | 17.87 | 17.33 | 17.52 | 100,500 | -0.87(-4.73%) |
Dec 09, 2011 | 18.11 | 18.44 | 18.11 | 18.39 | 47,481 | +0.35(+1.96%) |
Dec 08, 2011 | 18.64 | 18.67 | 18.04 | 18.04 | 77,992 | -0.94(-4.95%) |
Dec 07, 2011 | 18.60 | 18.97 | 18.51 | 18.97 | 27,115 | +0.19(+1.02%) |
Dec 06, 2011 | 18.78 | 18.87 | 18.58 | 18.78 | 15,793 | -0.18(-0.97%) |
Dec 05, 2011 | 19.22 | 19.37 | 18.93 | 18.97 | 36,203 | +0.34(+1.82%) |
Dec 02, 2011 | 19.14 | 19.15 | 18.62 | 18.63 | 45,095 | -0.35(-1.83%) |
Dec 01, 2011 | 18.86 | 19.04 | 18.74 | 18.97 | 172,685 | +0.01(+0.04%) |
Nov 30, 2011 | 18.71 | 19.00 | 18.60 | 18.97 | 157,925 | +1.25(+7.04%) |
Nov 29, 2011 | 17.97 | 18.03 | 17.70 | 17.72 | 76,529 | -0.31(-1.71%) |
Nov 28, 2011 | 18.18 | 18.27 | 17.93 | 18.03 | 71,404 | +0.70(+4.04%) |
Nov 25, 2011 | 17.57 | 17.75 | 17.33 | 17.33 | 103,186 | -0.30(-1.68%) |
Nov 23, 2011 | 18.06 | 18.06 | 17.61 | 17.62 | 66,464 | -0.91(-4.93%) |
Nov 22, 2011 | 18.51 | 18.64 | 18.34 | 18.54 | 174,833 | +0.10(+0.54%) |
Nov 21, 2011 | 18.40 | 18.49 | 18.27 | 18.44 | 56,787 | -0.60(-3.16%) |
Nov 18, 2011 | 19.31 | 19.35 | 18.96 | 19.04 | 101,864 | +0.15(+0.77%) |
Nov 17, 2011 | 19.51 | 19.55 | 18.84 | 18.89 | 213,190 | -0.45(-2.35%) |
Nov 16, 2011 | 19.58 | 19.74 | 19.28 | 19.34 | 78,261 | -0.41(-2.07%) |
Nov 15, 2011 | 19.80 | 19.92 | 19.58 | 19.75 | 51,136 | -0.11(-0.54%) |
Nov 14, 2011 | 20.08 | 20.18 | 19.78 | 19.86 | 158,312 | -0.51(-2.50%) |
Nov 11, 2011 | 19.93 | 20.51 | 19.88 | 20.37 | 78,717 | +0.89(+4.55%) |
Nov 10, 2011 | 19.68 | 19.69 | 19.28 | 19.48 | 24,101 | +0.06(+0.32%) |
Nov 09, 2011 | 20.05 | 20.05 | 19.37 | 19.42 | 142,222 | -2.00(-9.35%) |
Nov 08, 2011 | 21.15 | 21.46 | 20.92 | 21.42 | 114,328 | +0.37(+1.76%) |
Nov 07, 2011 | 20.82 | 21.06 | 20.68 | 21.05 | 57,305 | +0.40(+1.94%) |
Nov 04, 2011 | 20.89 | 20.89 | 20.50 | 20.65 | 31,835 | -0.65(-3.04%) |
Nov 03, 2011 | 21.09 | 21.35 | 20.75 | 21.30 | 112,703 | +0.64(+3.09%) |
Nov 02, 2011 | 20.46 | 20.73 | 20.29 | 20.66 | 178,084 | +1.30(+6.72%) |
Nov 01, 2011 | 19.39 | 19.66 | 19.05 | 19.36 | 135,320 | -1.27(-6.16%) |
Oct 31, 2011 | 21.48 | 21.48 | 20.58 | 20.63 | 70,048 | -1.27(-5.80%) |
Oct 28, 2011 | 21.91 | 22.06 | 21.81 | 21.90 | 23,480 | -0.77(-3.40%) |
Oct 27, 2011 | 21.97 | 22.86 | 21.97 | 22.67 | 222,325 | +1.79(+8.59%) |
Oct 26, 2011 | 20.92 | 21.11 | 20.41 | 20.88 | 33,560 | +0.20(+0.97%) |
Oct 25, 2011 | 21.06 | 21.06 | 20.63 | 20.68 | 83,183 | -0.49(-2.33%) |
Oct 24, 2011 | 20.58 | 21.34 | 20.58 | 21.17 | 50,260 | +0.72(+3.50%) |
Oct 21, 2011 | 20.12 | 20.45 | 20.12 | 20.45 | 32,780 | +0.79(+4.03%) |
Oct 20, 2011 | 19.89 | 19.89 | 19.15 | 19.66 | 99,401 | -0.38(-1.88%) |
Oct 19, 2011 | 20.48 | 20.48 | 20.04 | 20.04 | 50,038 | -0.49(-2.36%) |
Oct 18, 2011 | 19.94 | 20.65 | 19.75 | 20.52 | 173,667 | +0.55(+2.78%) |
Oct 17, 2011 | 20.73 | 20.75 | 19.88 | 19.97 | 152,344 | -0.93(-4.46%) |
Oct 14, 2011 | 20.95 | 20.95 | 20.68 | 20.90 | 66,757 | +0.31(+1.50%) |
Oct 13, 2011 | 20.57 | 20.66 | 20.14 | 20.59 | 76,687 | -0.21(-1.00%) |
Oct 12, 2011 | 20.65 | 20.98 | 20.59 | 20.80 | 56,969 | +0.69(+3.41%) |
Oct 11, 2011 | 19.76 | 20.17 | 19.71 | 20.11 | 109,796 | +0.02(+0.11%) |
Oct 10, 2011 | 19.51 | 20.15 | 19.51 | 20.09 | 88,384 | +1.52(+8.21%) |
Oct 07, 2011 | 18.98 | 19.06 | 18.52 | 18.57 | 47,284 | -0.25(-1.35%) |
Oct 06, 2011 | 18.54 | 18.82 | 18.52 | 18.82 | 194,268 | +0.37(+2.00%) |
Oct 05, 2011 | 17.98 | 18.51 | 17.93 | 18.45 | 114,400 | +0.47(+2.61%) |
Oct 04, 2011 | 17.30 | 18.04 | 17.07 | 17.98 | 218,533 | +0.36(+2.05%) |
Oct 03, 2011 | 18.00 | 18.34 | 17.57 | 17.62 | 237,414 | -0.28(-1.55%) |
Sep 30, 2011 | 18.31 | 18.55 | 17.90 | 17.90 | 147,262 | -0.81(-4.32%) |
Sep 29, 2011 | 19.18 | 19.20 | 18.48 | 18.71 | 148,519 | +0.55(+3.05%) |
Sep 28, 2011 | 18.89 | 18.97 | 18.15 | 18.15 | 65,555 | -0.68(-3.60%) |
Sep 27, 2011 | 18.95 | 19.16 | 18.71 | 18.83 | 299,941 | +0.49(+2.64%) |
Sep 26, 2011 | 18.19 | 18.34 | 17.74 | 18.34 | 233,594 | +0.28(+1.53%) |
Sep 23, 2011 | 17.43 | 18.07 | 17.43 | 18.07 | 102,811 | +0.62(+3.53%) |
Sep 22, 2011 | 18.10 | 18.17 | 17.32 | 17.45 | 133,538 | -1.53(-8.07%) |
Sep 21, 2011 | 19.64 | 19.88 | 18.98 | 18.98 | 115,392 | -0.61(-3.11%) |
Sep 20, 2011 | 19.82 | 19.84 | 19.53 | 19.59 | 133,627 | +0.01(+0.04%) |
Sep 19, 2011 | 19.05 | 19.64 | 18.96 | 19.58 | 218,640 | -0.64(-3.16%) |
Sep 16, 2011 | 20.24 | 20.36 | 20.12 | 20.22 | 78,527 | +0.05(+0.23%) |
Sep 15, 2011 | 20.11 | 20.23 | 19.83 | 20.18 | 135,754 | +0.90(+4.67%) |
Sep 14, 2011 | 19.18 | 19.30 | 18.72 | 19.28 | 219,099 | +0.07(+0.36%) |
Sep 13, 2011 | 19.08 | 19.28 | 19.01 | 19.21 | 167,228 | +0.31(+1.63%) |
Sep 12, 2011 | 18.77 | 19.07 | 18.50 | 18.90 | 330,212 | -0.65(-3.31%) |
Sep 09, 2011 | 19.93 | 19.96 | 19.39 | 19.54 | 241,524 | -1.37(-6.55%) |
Sep 08, 2011 | 21.22 | 21.39 | 20.90 | 20.92 | 72,122 | -0.91(-4.16%) |
Sep 07, 2011 | 21.41 | 21.84 | 21.20 | 21.82 | 150,847 | +0.95(+4.54%) |
Sep 06, 2011 | 20.79 | 21.02 | 20.52 | 20.88 | 120,162 | -0.91(-4.17%) |
Sep 02, 2011 | 21.98 | 22.05 | 21.75 | 21.79 | 90,795 | -0.85(-3.78%) |
Sep 01, 2011 | 23.07 | 23.22 | 22.62 | 22.64 | 95,106 | -0.77(-3.29%) |
Aug 31, 2011 | 23.28 | 23.65 | 23.27 | 23.41 | 182,505 | +0.28(+1.20%) |
Aug 30, 2011 | 22.95 | 23.14 | 22.69 | 23.13 | 203,987 | +0.15(+0.64%) |
Aug 29, 2011 | 22.82 | 22.99 | 22.69 | 22.99 | 102,629 | +0.65(+2.90%) |
Aug 26, 2011 | 21.65 | 22.37 | 21.55 | 22.34 | 153,073 | +0.67(+3.09%) |
Aug 25, 2011 | 22.15 | 22.15 | 21.52 | 21.67 | 276,169 | -0.31(-1.40%) |
Aug 24, 2011 | 22.08 | 22.27 | 21.72 | 21.98 | 292,445 | -0.26(-1.18%) |
Aug 23, 2011 | 21.77 | 22.27 | 21.62 | 22.24 | 543,443 | +0.75(+3.51%) |
Aug 22, 2011 | 21.88 | 21.88 | 21.49 | 21.49 | 605,275 | +0.38(+1.79%) |
Aug 19, 2011 | 21.16 | 21.88 | 21.09 | 21.11 | 575,304 | +0.14(+0.66%) |
Aug 18, 2011 | 21.53 | 21.53 | 20.38 | 20.97 | 1,231,930 | -1.96(-8.56%) |
Aug 17, 2011 | 22.99 | 23.28 | 22.78 | 22.93 | 196,921 | +0.28(+1.22%) |
Aug 16, 2011 | 22.26 | 22.99 | 22.17 | 22.66 | 370,577 | +0.06(+0.27%) |
Aug 15, 2011 | 22.34 | 22.62 | 22.27 | 22.59 | 135,362 | +0.72(+3.31%) |
Aug 12, 2011 | 22.03 | 22.19 | 21.52 | 21.87 | 114,470 | +0.26(+1.21%) |
Aug 11, 2011 | 20.01 | 21.72 | 20.01 | 21.61 | 567,490 | +1.79(+9.01%) |
Aug 10, 2011 | 21.55 | 21.55 | 19.82 | 19.82 | 247,196 | -2.44(-10.97%) |
Aug 09, 2011 | 23.46 | 22.36 | 21.11 | 22.26 | 532,543 | +0.43(+1.98%) |
Aug 08, 2011 | 22.78 | 22.89 | 21.82 | 21.83 | 431,321 | -1.84(-7.77%) |
Aug 05, 2011 | 24.05 | 24.14 | 22.84 | 23.67 | 563,094 | +0.20(+0.86%) |
Aug 04, 2011 | 24.80 | 24.80 | 23.36 | 23.47 | 369,678 | -1.88(-7.42%) |
Aug 03, 2011 | 25.47 | 25.54 | 24.88 | 25.35 | 392,397 | -0.46(-1.78%) |
Aug 02, 2011 | 26.30 | 26.56 | 25.78 | 25.81 | 141,192 | -0.88(-3.30%) |
Aug 01, 2011 | 27.35 | 27.40 | 26.39 | 26.69 | 102,998 | -0.21(-0.77%) |
Jul 29, 2011 | 26.69 | 27.13 | 26.58 | 26.90 | 114,355 | +0.21(+0.78%) |
Jul 28, 2011 | 26.47 | 26.95 | 26.46 | 26.69 | 92,012 | +0.20(+0.76%) |
Jul 27, 2011 | 27.07 | 27.09 | 26.45 | 26.49 | 97,881 | -0.80(-2.93%) |
Jul 26, 2011 | 27.18 | 27.45 | 27.15 | 27.29 | 102,259 | +0.21(+0.77%) |
Jul 25, 2011 | 27.03 | 27.28 | 27.01 | 27.08 | 154,004 | -0.32(-1.15%) |
Jul 22, 2011 | 27.48 | 27.52 | 27.38 | 27.40 | 72,097 | -0.05(-0.17%) |
Jul 21, 2011 | 26.86 | 27.48 | 26.78 | 27.45 | 266,822 | +0.84(+3.15%) |
Jul 20, 2011 | 26.64 | 26.69 | 26.52 | 26.61 | 119,669 | +0.23(+0.86%) |
Jul 19, 2011 | 26.27 | 26.44 | 26.16 | 26.38 | 300,687 | +0.33(+1.25%) |
Jul 18, 2011 | 26.27 | 26.30 | 25.82 | 26.05 | 235,039 | -0.84(-3.12%) |
Jul 15, 2011 | 26.72 | 27.05 | 26.55 | 26.89 | 112,877 | +0.35(+1.34%) |
Jul 14, 2011 | 27.06 | 27.16 | 26.51 | 26.54 | 90,141 | -0.29(-1.09%) |
Jul 13, 2011 | 26.60 | 27.15 | 26.50 | 26.83 | 90,637 | +0.77(+2.96%) |
Jul 12, 2011 | 26.30 | 26.59 | 26.06 | 26.06 | 1,024,476 | -0.71(-2.65%) |
Jul 11, 2011 | 27.27 | 27.27 | 26.69 | 26.77 | 84,558 | -1.45(-5.13%) |
Jul 08, 2011 | 28.15 | 28.29 | 27.96 | 28.22 | 139,399 | -0.52(-1.82%) |
Jul 07, 2011 | 28.39 | 28.79 | 28.33 | 28.74 | 279,361 | +0.90(+3.23%) |
Jul 06, 2011 | 28.05 | 28.05 | 27.79 | 27.84 | 179,057 | -0.55(-1.95%) |
Jul 05, 2011 | 28.57 | 28.63 | 28.28 | 28.39 | 219,970 | -0.32(-1.10%) |
Jul 01, 2011 | 28.23 | 28.72 | 28.20 | 28.71 | 523,629 | +0.39(+1.36%) |
Jun 30, 2011 | 28.01 | 28.32 | 27.95 | 28.32 | 80,458 | +0.25(+0.88%) |
Jun 29, 2011 | 27.76 | 28.14 | 27.69 | 28.08 | 43,875 | +0.49(+1.79%) |
Jun 28, 2011 | 27.34 | 27.58 | 27.21 | 27.58 | 69,884 | +0.12(+0.45%) |
Jun 27, 2011 | 26.92 | 27.48 | 26.92 | 27.46 | 117,618 | +0.05(+0.20%) |
Jun 24, 2011 | 27.51 | 27.62 | 27.31 | 27.41 | 102,044 | -0.12(-0.45%) |
Jun 23, 2011 | 27.14 | 27.54 | 26.76 | 27.53 | 216,931 | -0.35(-1.24%) |
Jun 22, 2011 | 28.05 | 28.20 | 27.85 | 27.88 | 127,156 | -0.56(-1.98%) |
Jun 21, 2011 | 28.30 | 28.52 | 28.22 | 28.44 | 49,497 | +0.25(+0.87%) |
Jun 20, 2011 | 28.15 | 28.22 | 28.15 | 28.19 | 134,831 | -0.25(-0.87%) |
Jun 17, 2011 | 28.50 | 28.56 | 28.35 | 28.44 | 62,954 | +0.50(+1.80%) |
Jun 16, 2011 | 28.02 | 28.24 | 27.72 | 27.94 | 69,383 | -0.32(-1.12%) |
Jun 15, 2011 | 28.73 | 28.84 | 28.15 | 28.25 | 311,668 | -1.17(-3.98%) |
Jun 14, 2011 | 29.09 | 29.49 | 29.09 | 29.42 | 363,358 | +0.59(+2.03%) |
Jun 13, 2011 | 28.86 | 29.00 | 28.64 | 28.84 | 62,144 | +0.03(+0.11%) |
Jun 10, 2011 | 29.03 | 29.15 | 28.64 | 28.81 | 120,401 | -0.52(-1.79%) |
Jun 09, 2011 | 29.17 | 29.46 | 28.97 | 29.33 | 62,049 | -0.02(-0.08%) |
Jun 08, 2011 | 29.39 | 29.57 | 29.31 | 29.36 | 121,353 | -0.39(-1.29%) |
Jun 07, 2011 | 29.79 | 29.97 | 29.59 | 29.74 | 74,242 | +0.69(+2.36%) |
Jun 06, 2011 | 29.46 | 29.57 | 29.02 | 29.06 | 144,801 | -0.47(-1.60%) |