Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.35 | 32.48 | 30.27 | 30.85 | 510,551 | -1.33(-4.13%) |
May 30, 2012 | 32.26 | 32.34 | 31.55 | 32.18 | 294,693 | -0.58(-1.77%) |
May 29, 2012 | 32.65 | 34.10 | 32.51 | 32.76 | 311,161 | +0.84(+2.63%) |
May 25, 2012 | 31.19 | 31.97 | 30.71 | 31.92 | 251,595 | +0.65(+2.08%) |
May 24, 2012 | 32.56 | 32.65 | 30.76 | 31.27 | 257,063 | -1.24(-3.81%) |
May 23, 2012 | 33.01 | 33.16 | 31.15 | 32.51 | 411,594 | -0.72(-2.17%) |
May 22, 2012 | 32.37 | 34.15 | 32.37 | 33.23 | 678,073 | +0.77(+2.37%) |
May 21, 2012 | 30.49 | 32.68 | 30.19 | 32.46 | 619,805 | +1.92(+6.29%) |
May 18, 2012 | 28.95 | 31.32 | 28.65 | 30.54 | 685,325 | +1.67(+5.78%) |
May 17, 2012 | 29.55 | 29.74 | 28.33 | 28.87 | 294,402 | -0.68(-2.30%) |
May 16, 2012 | 31.00 | 31.00 | 29.40 | 29.55 | 517,849 | -1.37(-4.43%) |
May 15, 2012 | 31.80 | 32.00 | 30.26 | 30.92 | 411,891 | -0.95(-2.98%) |
May 14, 2012 | 32.44 | 32.77 | 31.54 | 31.87 | 325,946 | -1.13(-3.42%) |
May 11, 2012 | 33.36 | 34.04 | 32.90 | 33.00 | 186,473 | -0.70(-2.08%) |
May 10, 2012 | 33.94 | 34.63 | 33.33 | 33.70 | 173,122 | +0.23(+0.69%) |
May 09, 2012 | 32.96 | 33.85 | 32.34 | 33.47 | 420,183 | +0.00(+0.00%) |
May 08, 2012 | 34.34 | 34.45 | 32.76 | 33.47 | 460,262 | -1.26(-3.63%) |
May 07, 2012 | 34.48 | 35.04 | 33.92 | 34.73 | 268,757 | +0.25(+0.73%) |
May 04, 2012 | 35.00 | 35.30 | 34.24 | 34.48 | 332,797 | -0.80(-2.27%) |
May 03, 2012 | 36.05 | 36.70 | 35.00 | 35.28 | 457,846 | -0.77(-2.14%) |
May 02, 2012 | 35.75 | 36.15 | 35.01 | 36.05 | 197,882 | +0.09(+0.25%) |
May 01, 2012 | 35.49 | 36.43 | 35.04 | 35.96 | 450,940 | +0.33(+0.93%) |
Apr 30, 2012 | 35.53 | 35.82 | 34.85 | 35.63 | 274,785 | -0.08(-0.22%) |
Apr 27, 2012 | 34.95 | 36.00 | 34.74 | 35.71 | 331,056 | +0.87(+2.50%) |
Apr 26, 2012 | 33.99 | 35.29 | 33.74 | 34.84 | 561,117 | +0.85(+2.50%) |
Apr 25, 2012 | 34.30 | 34.75 | 33.76 | 33.99 | 496,376 | +0.36(+1.07%) |
Apr 24, 2012 | 34.10 | 34.50 | 32.60 | 33.63 | 474,828 | -0.60(-1.75%) |
Apr 23, 2012 | 33.59 | 34.40 | 32.43 | 34.23 | 610,825 | +0.25(+0.74%) |
Apr 20, 2012 | 33.58 | 34.22 | 32.98 | 33.98 | 599,120 | +0.73(+2.20%) |
Apr 19, 2012 | 32.00 | 33.70 | 31.96 | 33.25 | 1,947,914 | +1.27(+3.97%) |
Apr 18, 2012 | 32.75 | 32.83 | 31.48 | 31.98 | 1,806,976 | -1.25(-3.76%) |
Apr 17, 2012 | 35.04 | 35.08 | 33.15 | 33.23 | 981,415 | -1.52(-4.37%) |
Apr 16, 2012 | 36.25 | 36.29 | 34.25 | 34.75 | 924,358 | -1.25(-3.47%) |
Apr 13, 2012 | 34.96 | 36.92 | 34.96 | 36.00 | 1,185,295 | +0.74(+2.10%) |
Apr 12, 2012 | 32.00 | 35.33 | 31.27 | 35.26 | 2,897,208 | +3.21(+10.02%) |
Apr 11, 2012 | 31.72 | 33.39 | 30.66 | 32.05 | 3,390,760 | +4.58(+16.67%) |
Apr 10, 2012 | 29.41 | 29.45 | 27.19 | 27.47 | 549,277 | -1.63(-5.60%) |
Apr 09, 2012 | 28.23 | 29.46 | 27.55 | 29.10 | 714,354 | +1.78(+6.52%) |
Apr 05, 2012 | 26.89 | 27.70 | 26.87 | 27.32 | 148,461 | +0.21(+0.77%) |
Apr 04, 2012 | 27.56 | 27.71 | 26.87 | 27.11 | 116,545 | -0.57(-2.08%) |
Apr 03, 2012 | 28.15 | 28.50 | 27.67 | 27.68 | 195,396 | -0.46(-1.65%) |
Apr 02, 2012 | 28.76 | 28.76 | 27.99 | 28.15 | 287,907 | -0.05(-0.18%) |
Mar 30, 2012 | 28.07 | 28.49 | 27.69 | 28.20 | 194,334 | +0.42(+1.51%) |
Mar 29, 2012 | 27.15 | 27.91 | 27.08 | 27.78 | 269,371 | +0.24(+0.87%) |
Mar 28, 2012 | 27.46 | 27.60 | 26.44 | 27.54 | 179,021 | +0.20(+0.73%) |
Mar 27, 2012 | 27.40 | 27.77 | 27.00 | 27.34 | 187,797 | -0.08(-0.29%) |
Mar 26, 2012 | 27.10 | 27.94 | 26.84 | 27.42 | 234,756 | +0.60(+2.24%) |
Mar 23, 2012 | 26.00 | 26.88 | 25.88 | 26.82 | 136,433 | +0.91(+3.51%) |
Mar 22, 2012 | 25.73 | 26.00 | 25.44 | 25.91 | 282,612 | -0.23(-0.88%) |
Mar 21, 2012 | 25.80 | 26.32 | 25.50 | 26.14 | 89,634 | +0.36(+1.40%) |
Mar 20, 2012 | 25.94 | 26.25 | 25.58 | 25.78 | 107,557 | -0.48(-1.83%) |
Mar 19, 2012 | 25.94 | 26.95 | 25.94 | 26.26 | 151,870 | +0.30(+1.16%) |
Mar 16, 2012 | 26.00 | 26.43 | 25.70 | 25.96 | 134,451 | -0.05(-0.19%) |
Mar 15, 2012 | 25.60 | 26.06 | 25.37 | 26.01 | 114,474 | +0.49(+1.92%) |
Mar 14, 2012 | 25.49 | 25.74 | 25.25 | 25.52 | 86,029 | +0.03(+0.12%) |
Mar 13, 2012 | 25.16 | 25.65 | 24.96 | 25.49 | 274,066 | +0.58(+2.33%) |
Mar 12, 2012 | 25.07 | 25.19 | 24.83 | 24.91 | 103,157 | -0.30(-1.19%) |
Mar 09, 2012 | 25.06 | 25.25 | 24.77 | 25.21 | 130,442 | +0.24(+0.96%) |
Mar 08, 2012 | 23.96 | 24.98 | 23.82 | 24.97 | 381,397 | +1.32(+5.58%) |
Mar 07, 2012 | 23.86 | 23.98 | 23.58 | 23.65 | 220,720 | -0.04(-0.17%) |
Mar 06, 2012 | 24.65 | 24.68 | 23.66 | 23.69 | 228,469 | -1.35(-5.39%) |
Mar 05, 2012 | 25.90 | 25.90 | 25.04 | 25.04 | 169,108 | -0.96(-3.69%) |
Mar 02, 2012 | 26.51 | 27.02 | 26.00 | 26.00 | 173,584 | -0.60(-2.26%) |
Mar 01, 2012 | 26.36 | 26.95 | 26.35 | 26.60 | 130,173 | +0.41(+1.57%) |
Feb 29, 2012 | 27.47 | 27.86 | 26.14 | 26.19 | 175,517 | -1.23(-4.49%) |
Feb 28, 2012 | 27.40 | 27.82 | 27.13 | 27.42 | 65,399 | +0.02(+0.07%) |
Feb 27, 2012 | 27.12 | 27.69 | 26.27 | 27.40 | 121,103 | -0.01(-0.04%) |
Feb 24, 2012 | 27.88 | 28.15 | 27.41 | 27.41 | 81,371 | -0.52(-1.86%) |
Feb 23, 2012 | 27.80 | 28.21 | 27.60 | 27.93 | 194,190 | +0.15(+0.54%) |
Feb 22, 2012 | 27.49 | 27.91 | 27.18 | 27.78 | 77,081 | +0.12(+0.43%) |
Feb 21, 2012 | 27.37 | 28.02 | 27.27 | 27.66 | 87,023 | +0.35(+1.28%) |
Feb 17, 2012 | 27.44 | 27.44 | 27.16 | 27.31 | 59,917 | +0.05(+0.18%) |
Feb 16, 2012 | 27.24 | 27.50 | 27.01 | 27.26 | 175,658 | -0.12(-0.44%) |
Feb 15, 2012 | 28.48 | 28.50 | 27.08 | 27.38 | 176,174 | -0.97(-3.42%) |
Feb 14, 2012 | 28.11 | 28.36 | 27.75 | 28.35 | 198,172 | +0.18(+0.64%) |
Feb 13, 2012 | 27.83 | 28.20 | 27.47 | 28.17 | 136,259 | +0.63(+2.29%) |
Feb 10, 2012 | 27.77 | 27.80 | 27.09 | 27.54 | 233,541 | -0.59(-2.10%) |
Feb 09, 2012 | 28.24 | 28.40 | 28.03 | 28.13 | 224,455 | -0.07(-0.25%) |
Feb 08, 2012 | 26.56 | 28.68 | 26.56 | 28.20 | 650,657 | +1.68(+6.33%) |
Feb 07, 2012 | 25.80 | 26.56 | 25.39 | 26.52 | 226,309 | +0.79(+3.07%) |
Feb 06, 2012 | 25.33 | 25.85 | 25.12 | 25.73 | 84,404 | +0.17(+0.67%) |
Feb 03, 2012 | 25.02 | 25.80 | 24.91 | 25.56 | 247,818 | +0.94(+3.82%) |
Feb 02, 2012 | 24.59 | 24.68 | 24.38 | 24.62 | 223,230 | +0.07(+0.29%) |
Feb 01, 2012 | 24.94 | 25.22 | 24.36 | 24.55 | 379,721 | -0.19(-0.77%) |
Jan 31, 2012 | 26.29 | 26.30 | 24.71 | 24.74 | 234,778 | -1.31(-5.03%) |
Jan 30, 2012 | 26.03 | 26.16 | 25.80 | 26.05 | 75,463 | -0.27(-1.03%) |
Jan 27, 2012 | 26.15 | 26.48 | 25.61 | 26.32 | 81,552 | +0.00(+0.00%) |
Jan 26, 2012 | 26.12 | 26.54 | 25.69 | 26.32 | 287,049 | +0.24(+0.92%) |
Jan 25, 2012 | 25.20 | 26.09 | 24.68 | 26.08 | 140,176 | +0.92(+3.66%) |
Jan 24, 2012 | 25.14 | 25.31 | 24.84 | 25.16 | 122,875 | -0.27(-1.06%) |
Jan 23, 2012 | 25.56 | 26.02 | 25.40 | 25.43 | 216,365 | -0.07(-0.27%) |
Jan 20, 2012 | 25.69 | 25.75 | 24.86 | 25.50 | 295,207 | -0.20(-0.78%) |
Jan 19, 2012 | 24.16 | 25.78 | 24.07 | 25.70 | 347,936 | +1.74(+7.26%) |
Jan 18, 2012 | 23.64 | 24.10 | 23.48 | 23.96 | 196,246 | +0.32(+1.35%) |
Jan 17, 2012 | 23.74 | 24.15 | 23.50 | 23.64 | 114,901 | +0.14(+0.60%) |
Jan 13, 2012 | 22.93 | 23.62 | 22.91 | 23.50 | 97,787 | +0.26(+1.12%) |
Jan 12, 2012 | 23.57 | 23.57 | 22.87 | 23.24 | 168,976 | -0.34(-1.44%) |
Jan 11, 2012 | 23.05 | 23.63 | 22.65 | 23.58 | 137,192 | +0.47(+2.03%) |
Jan 10, 2012 | 22.92 | 23.17 | 22.65 | 23.11 | 371,706 | +0.71(+3.17%) |
Jan 09, 2012 | 22.70 | 23.09 | 22.34 | 22.40 | 182,161 | -0.07(-0.31%) |
Jan 06, 2012 | 22.88 | 23.00 | 22.44 | 22.47 | 100,425 | -0.35(-1.53%) |
Jan 05, 2012 | 22.51 | 23.00 | 22.07 | 22.82 | 171,880 | +0.11(+0.48%) |
Jan 04, 2012 | 22.42 | 22.99 | 22.20 | 22.71 | 167,872 | +0.98(+4.51%) |
Dec 30, 2011 | 21.08 | 21.94 | 21.02 | 21.73 | 153,213 | +0.65(+3.08%) |
Dec 29, 2011 | 21.18 | 21.40 | 20.91 | 21.08 | 157,593 | +0.00(+0.00%) |
Dec 28, 2011 | 21.38 | 21.44 | 20.99 | 21.08 | 109,096 | -0.30(-1.40%) |
Dec 27, 2011 | 21.60 | 21.94 | 21.28 | 21.38 | 138,526 | -0.40(-1.84%) |
Dec 23, 2011 | 21.93 | 22.00 | 21.63 | 21.78 | 61,549 | +0.15(+0.69%) |
Dec 21, 2011 | 21.33 | 21.75 | 21.00 | 21.63 | 193,808 | +0.30(+1.41%) |
Dec 20, 2011 | 21.25 | 21.39 | 20.94 | 21.33 | 315,692 | +0.70(+3.39%) |
Dec 19, 2011 | 20.94 | 21.27 | 20.38 | 20.63 | 269,560 | +0.01(+0.05%) |
Dec 16, 2011 | 20.69 | 21.18 | 20.32 | 20.62 | 244,582 | +0.20(+0.98%) |
Dec 15, 2011 | 21.37 | 21.37 | 20.29 | 20.42 | 282,503 | -0.50(-2.39%) |
Dec 14, 2011 | 21.10 | 21.33 | 20.47 | 20.92 | 247,569 | -0.45(-2.11%) |
Dec 13, 2011 | 22.33 | 22.33 | 21.12 | 21.37 | 305,166 | -0.83(-3.74%) |
Dec 12, 2011 | 22.88 | 22.88 | 21.55 | 22.20 | 356,194 | -1.03(-4.43%) |
Dec 09, 2011 | 25.00 | 25.10 | 21.72 | 23.23 | 1,252,042 | +0.34(+1.49%) |
Dec 08, 2011 | 22.87 | 23.54 | 22.72 | 22.89 | 342,297 | -0.29(-1.25%) |
Dec 07, 2011 | 22.82 | 23.68 | 22.51 | 23.18 | 285,648 | +0.23(+1.00%) |
Dec 06, 2011 | 23.18 | 23.29 | 22.62 | 22.95 | 399,634 | -0.18(-0.78%) |
Dec 05, 2011 | 22.50 | 23.50 | 22.50 | 23.13 | 372,034 | +1.17(+5.33%) |
Dec 02, 2011 | 22.17 | 22.35 | 21.88 | 21.96 | 150,571 | +0.22(+1.01%) |
Dec 01, 2011 | 21.61 | 22.26 | 21.50 | 21.74 | 171,026 | +0.04(+0.18%) |
Nov 30, 2011 | 21.86 | 22.16 | 21.55 | 21.70 | 234,851 | +0.97(+4.68%) |
Nov 29, 2011 | 20.28 | 21.00 | 20.13 | 20.73 | 180,262 | +0.57(+2.83%) |
Nov 28, 2011 | 19.56 | 20.40 | 19.43 | 20.16 | 199,563 | +1.45(+7.75%) |
Nov 25, 2011 | 18.73 | 19.01 | 18.50 | 18.71 | 73,672 | -0.21(-1.11%) |
Nov 23, 2011 | 19.48 | 19.98 | 18.91 | 18.92 | 207,063 | -0.78(-3.96%) |
Nov 22, 2011 | 19.94 | 20.13 | 19.53 | 19.70 | 129,439 | -0.23(-1.15%) |
Nov 21, 2011 | 19.75 | 20.08 | 19.38 | 19.93 | 147,330 | -0.21(-1.04%) |
Nov 18, 2011 | 20.90 | 21.13 | 20.08 | 20.14 | 347,552 | -0.78(-3.73%) |
Nov 17, 2011 | 22.30 | 22.48 | 20.77 | 20.92 | 262,390 | -1.40(-6.27%) |
Nov 16, 2011 | 22.64 | 23.29 | 22.30 | 22.32 | 140,563 | -0.64(-2.79%) |
Nov 15, 2011 | 22.15 | 23.02 | 22.15 | 22.96 | 191,227 | +0.62(+2.78%) |
Nov 14, 2011 | 22.74 | 22.88 | 22.22 | 22.34 | 127,108 | -0.45(-1.97%) |
Nov 11, 2011 | 22.52 | 23.00 | 22.50 | 22.79 | 190,528 | +0.67(+3.03%) |
Nov 10, 2011 | 21.94 | 22.17 | 21.19 | 22.12 | 255,246 | +0.71(+3.32%) |
Nov 09, 2011 | 22.77 | 22.94 | 21.18 | 21.41 | 351,712 | -1.82(-7.83%) |
Nov 08, 2011 | 24.17 | 24.23 | 23.03 | 23.23 | 274,739 | -0.68(-2.84%) |
Nov 07, 2011 | 23.77 | 24.05 | 22.95 | 23.91 | 106,428 | +0.03(+0.13%) |
Nov 04, 2011 | 23.75 | 24.25 | 23.68 | 23.88 | 129,544 | -0.25(-1.04%) |
Nov 03, 2011 | 23.29 | 24.22 | 22.95 | 24.13 | 154,023 | +1.26(+5.51%) |
Nov 02, 2011 | 22.43 | 23.10 | 21.97 | 22.87 | 132,576 | +0.95(+4.33%) |
Nov 01, 2011 | 22.25 | 22.60 | 21.56 | 21.92 | 195,398 | -1.41(-6.04%) |
Oct 31, 2011 | 23.68 | 23.95 | 22.78 | 23.33 | 134,150 | -0.83(-3.44%) |
Oct 28, 2011 | 24.05 | 24.61 | 23.90 | 24.16 | 101,022 | -0.21(-0.86%) |
Oct 27, 2011 | 23.73 | 25.05 | 23.64 | 24.37 | 433,051 | +1.42(+6.19%) |
Oct 26, 2011 | 23.22 | 23.22 | 22.09 | 22.95 | 114,264 | +0.21(+0.92%) |
Oct 25, 2011 | 23.10 | 23.41 | 22.49 | 22.74 | 165,745 | -0.45(-1.94%) |
Oct 24, 2011 | 22.46 | 23.66 | 22.23 | 23.19 | 276,454 | +0.87(+3.90%) |
Oct 21, 2011 | 21.64 | 22.35 | 21.21 | 22.32 | 188,971 | +1.17(+5.53%) |
Oct 20, 2011 | 21.25 | 21.56 | 20.60 | 21.15 | 156,303 | -0.09(-0.42%) |
Oct 19, 2011 | 21.35 | 21.95 | 21.10 | 21.24 | 243,703 | -0.09(-0.42%) |
Oct 18, 2011 | 21.13 | 21.51 | 20.34 | 21.33 | 181,540 | +0.34(+1.62%) |
Oct 17, 2011 | 21.02 | 21.49 | 20.61 | 20.99 | 254,419 | -0.16(-0.76%) |
Oct 14, 2011 | 20.36 | 21.41 | 20.36 | 21.15 | 257,063 | +1.11(+5.54%) |
Oct 13, 2011 | 20.54 | 20.98 | 19.65 | 20.04 | 301,460 | -0.61(-2.95%) |
Oct 12, 2011 | 21.06 | 21.64 | 20.38 | 20.65 | 360,920 | -0.15(-0.72%) |
Oct 11, 2011 | 19.80 | 21.04 | 19.55 | 20.80 | 252,323 | +0.73(+3.64%) |
Oct 10, 2011 | 18.98 | 20.63 | 18.67 | 20.07 | 331,222 | +1.53(+8.25%) |
Oct 07, 2011 | 18.77 | 19.20 | 18.23 | 18.54 | 222,320 | -0.06(-0.32%) |
Oct 06, 2011 | 18.84 | 19.09 | 18.05 | 18.60 | 219,090 | +0.34(+1.86%) |
Oct 05, 2011 | 17.42 | 18.43 | 17.29 | 18.26 | 303,396 | +0.88(+5.06%) |
Oct 04, 2011 | 15.73 | 17.45 | 15.58 | 17.38 | 431,583 | +1.61(+10.21%) |
Oct 03, 2011 | 17.73 | 17.79 | 15.75 | 15.77 | 515,538 | -2.13(-11.90%) |
Sep 30, 2011 | 19.03 | 19.29 | 17.84 | 17.90 | 366,098 | -1.53(-7.87%) |
Sep 29, 2011 | 19.83 | 20.21 | 18.76 | 19.43 | 227,970 | +0.20(+1.04%) |
Sep 28, 2011 | 20.41 | 20.52 | 19.21 | 19.23 | 209,899 | -1.16(-5.69%) |
Sep 27, 2011 | 20.17 | 21.42 | 20.01 | 20.39 | 330,919 | +0.74(+3.77%) |
Sep 26, 2011 | 19.66 | 19.76 | 18.79 | 19.65 | 233,384 | +0.15(+0.77%) |
Sep 23, 2011 | 18.56 | 19.90 | 18.39 | 19.50 | 414,374 | +1.00(+5.41%) |
Sep 22, 2011 | 20.38 | 20.63 | 17.92 | 18.50 | 729,889 | -2.83(-13.27%) |
Sep 21, 2011 | 21.78 | 22.41 | 21.28 | 21.33 | 388,909 | -0.55(-2.51%) |
Sep 20, 2011 | 23.00 | 23.25 | 21.75 | 21.88 | 229,202 | -0.90(-3.95%) |
Sep 19, 2011 | 22.29 | 23.07 | 21.67 | 22.78 | 253,216 | -0.31(-1.34%) |
Sep 16, 2011 | 23.46 | 23.61 | 22.86 | 23.09 | 280,224 | -0.23(-0.99%) |
Sep 15, 2011 | 23.35 | 23.68 | 22.70 | 23.32 | 293,321 | +0.21(+0.91%) |
Sep 14, 2011 | 22.41 | 23.49 | 21.95 | 23.11 | 489,720 | +0.92(+4.15%) |
Sep 13, 2011 | 21.32 | 22.38 | 21.03 | 22.19 | 599,700 | +0.91(+4.28%) |
Sep 12, 2011 | 20.97 | 21.96 | 20.23 | 21.28 | 823,143 | +0.09(+0.42%) |
Sep 09, 2011 | 23.37 | 23.37 | 21.02 | 21.19 | 1,229,831 | -1.70(-7.43%) |
Sep 08, 2011 | 26.08 | 26.23 | 22.82 | 22.89 | 2,321,343 | -4.47(-16.34%) |
Sep 07, 2011 | 26.75 | 27.69 | 26.11 | 27.36 | 646,975 | +1.16(+4.43%) |
Sep 06, 2011 | 24.01 | 26.35 | 24.01 | 26.20 | 361,170 | +1.33(+5.35%) |
Sep 02, 2011 | 24.78 | 25.30 | 24.40 | 24.87 | 208,874 | -0.56(-2.20%) |
Sep 01, 2011 | 26.65 | 26.82 | 25.25 | 25.43 | 234,178 | -1.08(-4.07%) |
Aug 31, 2011 | 26.74 | 27.40 | 26.14 | 26.51 | 425,904 | -0.05(-0.19%) |
Aug 30, 2011 | 25.75 | 26.84 | 25.61 | 26.56 | 268,069 | +0.73(+2.83%) |
Aug 29, 2011 | 24.66 | 25.99 | 24.18 | 25.83 | 325,270 | +1.51(+6.21%) |
Aug 26, 2011 | 23.12 | 24.81 | 22.51 | 24.32 | 177,476 | +0.91(+3.89%) |
Aug 25, 2011 | 24.06 | 24.22 | 23.08 | 23.41 | 163,006 | -0.48(-2.01%) |
Aug 24, 2011 | 23.54 | 24.27 | 23.13 | 23.89 | 198,152 | +0.27(+1.14%) |
Aug 23, 2011 | 21.36 | 23.82 | 21.09 | 23.62 | 286,861 | +2.33(+10.94%) |
Aug 22, 2011 | 21.85 | 22.07 | 21.02 | 21.29 | 208,763 | +0.04(+0.19%) |
Aug 19, 2011 | 20.95 | 22.61 | 20.63 | 21.25 | 311,653 | -0.11(-0.51%) |
Aug 18, 2011 | 22.39 | 22.56 | 21.19 | 21.36 | 371,247 | -1.76(-7.61%) |
Aug 17, 2011 | 24.25 | 24.58 | 22.50 | 23.12 | 537,427 | -1.02(-4.23%) |
Aug 16, 2011 | 23.62 | 24.43 | 23.40 | 24.14 | 291,087 | +0.17(+0.71%) |
Aug 15, 2011 | 23.94 | 24.50 | 23.38 | 23.97 | 259,899 | +0.24(+1.01%) |
Aug 12, 2011 | 23.70 | 24.29 | 23.07 | 23.73 | 267,827 | +0.35(+1.50%) |
Aug 11, 2011 | 21.05 | 23.76 | 21.04 | 23.38 | 460,010 | +2.56(+12.30%) |
Aug 10, 2011 | 20.88 | 21.55 | 20.55 | 20.82 | 569,489 | -0.76(-3.52%) |
Aug 09, 2011 | 21.04 | 21.64 | 19.92 | 21.58 | 668,301 | +1.70(+8.55%) |
Aug 08, 2011 | 21.80 | 22.10 | 19.80 | 19.88 | 575,658 | -2.70(-11.96%) |
Aug 05, 2011 | 22.55 | 22.95 | 21.52 | 22.58 | 574,917 | +0.91(+4.20%) |
Aug 04, 2011 | 24.44 | 24.92 | 21.58 | 21.67 | 639,401 | -3.19(-12.83%) |
Aug 03, 2011 | 24.65 | 25.01 | 23.69 | 24.86 | 296,284 | +0.36(+1.47%) |
Aug 02, 2011 | 25.93 | 26.20 | 24.43 | 24.50 | 285,316 | -1.47(-5.66%) |
Aug 01, 2011 | 26.97 | 27.02 | 25.81 | 25.97 | 275,857 | -0.44(-1.67%) |
Jul 29, 2011 | 25.65 | 26.78 | 25.00 | 26.41 | 324,212 | +0.42(+1.62%) |
Jul 28, 2011 | 25.21 | 26.82 | 25.11 | 25.99 | 328,481 | +0.85(+3.38%) |
Jul 27, 2011 | 25.85 | 25.93 | 24.65 | 25.14 | 453,542 | -0.74(-2.86%) |
Jul 26, 2011 | 26.65 | 26.65 | 25.64 | 25.88 | 266,127 | -0.72(-2.71%) |
Jul 25, 2011 | 26.46 | 27.18 | 26.31 | 26.60 | 200,813 | -0.26(-0.97%) |
Jul 22, 2011 | 26.53 | 27.00 | 26.03 | 26.86 | 275,168 | +0.21(+0.79%) |
Jul 21, 2011 | 26.52 | 27.31 | 26.33 | 26.65 | 223,468 | +0.21(+0.79%) |
Jul 20, 2011 | 27.18 | 27.35 | 26.30 | 26.44 | 148,457 | -0.50(-1.86%) |
Jul 19, 2011 | 26.58 | 27.24 | 26.47 | 26.94 | 384,795 | +0.49(+1.85%) |
Jul 18, 2011 | 26.69 | 26.77 | 25.66 | 26.45 | 362,883 | -0.40(-1.49%) |
Jul 15, 2011 | 25.60 | 26.95 | 25.51 | 26.85 | 621,056 | +1.30(+5.09%) |
Jul 14, 2011 | 26.78 | 27.00 | 25.39 | 25.55 | 556,454 | -1.23(-4.59%) |
Jul 13, 2011 | 26.96 | 27.44 | 26.69 | 26.78 | 315,746 | -0.09(-0.33%) |
Jul 12, 2011 | 27.69 | 27.90 | 26.86 | 26.87 | 1,010,512 | -0.79(-2.86%) |
Jul 11, 2011 | 28.76 | 28.80 | 27.53 | 27.66 | 553,670 | -1.36(-4.69%) |
Jul 08, 2011 | 28.78 | 29.13 | 28.72 | 29.02 | 468,054 | -0.08(-0.27%) |
Jul 07, 2011 | 29.50 | 29.75 | 28.82 | 29.10 | 472,086 | -0.29(-0.99%) |
Jul 06, 2011 | 29.70 | 29.70 | 29.10 | 29.39 | 290,998 | -0.48(-1.61%) |
Jul 05, 2011 | 29.80 | 30.27 | 29.67 | 29.87 | 302,697 | +0.09(+0.30%) |
Jul 01, 2011 | 28.90 | 30.20 | 28.72 | 29.78 | 405,298 | +1.00(+3.47%) |
Jun 30, 2011 | 29.87 | 29.93 | 28.68 | 28.78 | 402,830 | -0.94(-3.16%) |
Jun 29, 2011 | 29.60 | 30.00 | 29.01 | 29.72 | 309,657 | +0.44(+1.50%) |
Jun 28, 2011 | 28.84 | 30.36 | 28.84 | 29.28 | 420,114 | +0.63(+2.20%) |
Jun 27, 2011 | 29.00 | 29.01 | 28.11 | 28.65 | 225,966 | -0.22(-0.76%) |
Jun 24, 2011 | 29.18 | 29.18 | 28.40 | 28.87 | 361,282 | -0.07(-0.24%) |
Jun 23, 2011 | 28.94 | 29.12 | 28.08 | 28.94 | 271,897 | -0.05(-0.17%) |
Jun 22, 2011 | 29.50 | 29.82 | 28.79 | 28.99 | 272,867 | -0.48(-1.63%) |
Jun 21, 2011 | 29.65 | 30.18 | 29.30 | 29.47 | 388,405 | +0.40(+1.38%) |
Jun 20, 2011 | 29.14 | 29.39 | 28.16 | 29.07 | 453,052 | +0.81(+2.87%) |
Jun 17, 2011 | 28.67 | 29.04 | 27.87 | 28.26 | 431,828 | -0.28(-0.98%) |
Jun 16, 2011 | 29.21 | 30.15 | 28.50 | 28.54 | 454,238 | -0.70(-2.39%) |
Jun 15, 2011 | 30.05 | 30.33 | 28.86 | 29.24 | 326,639 | -1.18(-3.88%) |
Jun 14, 2011 | 29.94 | 30.97 | 29.77 | 30.42 | 403,236 | +1.05(+3.58%) |
Jun 13, 2011 | 30.41 | 30.78 | 29.11 | 29.37 | 461,704 | -0.57(-1.90%) |
Jun 10, 2011 | 30.57 | 30.68 | 29.70 | 29.94 | 741,915 | -0.46(-1.51%) |
Jun 09, 2011 | 29.00 | 30.50 | 28.26 | 30.40 | 2,369,071 | +3.30(+12.18%) |
Jun 08, 2011 | 27.25 | 27.57 | 26.61 | 27.10 | 479,755 | -0.24(-0.88%) |
Jun 07, 2011 | 26.32 | 28.20 | 26.32 | 27.34 | 586,707 | +1.04(+3.95%) |
Jun 06, 2011 | 26.42 | 27.44 | 26.00 | 26.30 | 439,897 | -0.57(-2.12%) |