Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.22 | 10.50 | 9.830 | 10.44 | 1,734,895 | +0.25(+2.45%) |
Jul 30, 2012 | 9.260 | 10.34 | 9.170 | 10.19 | 5,043,031 | +1.13(+12.47%) |
Jul 27, 2012 | 9.690 | 10.57 | 9.050 | 9.060 | 18,377,696 | -14.26(-61.15%) |
Jul 26, 2012 | 23.60 | 23.70 | 23.15 | 23.32 | 552,300 | -0.11(-0.47%) |
Jul 25, 2012 | 23.03 | 23.44 | 22.98 | 23.43 | 302,991 | +0.44(+1.91%) |
Jul 24, 2012 | 23.20 | 23.20 | 22.74 | 22.99 | 194,986 | -0.17(-0.73%) |
Jul 23, 2012 | 23.13 | 23.18 | 22.55 | 23.16 | 246,019 | -0.33(-1.40%) |
Jul 20, 2012 | 23.63 | 23.63 | 23.20 | 23.49 | 247,024 | -0.31(-1.30%) |
Jul 19, 2012 | 23.65 | 23.91 | 23.35 | 23.80 | 217,413 | +0.20(+0.85%) |
Jul 18, 2012 | 23.86 | 23.94 | 23.44 | 23.60 | 243,291 | -0.38(-1.58%) |
Jul 17, 2012 | 23.51 | 23.98 | 23.30 | 23.98 | 270,327 | +0.57(+2.43%) |
Jul 16, 2012 | 23.48 | 23.65 | 23.20 | 23.41 | 147,151 | -0.21(-0.89%) |
Jul 13, 2012 | 23.30 | 23.80 | 23.21 | 23.62 | 311,907 | +0.39(+1.68%) |
Jul 12, 2012 | 23.12 | 23.31 | 22.83 | 23.23 | 321,794 | -0.12(-0.51%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.80 | 23.35 | 196,940 | +0.56(+2.46%) |
Jul 10, 2012 | 23.23 | 23.45 | 22.72 | 22.79 | 173,254 | -0.38(-1.64%) |
Jul 09, 2012 | 23.58 | 23.58 | 22.91 | 23.17 | 239,950 | -0.40(-1.70%) |
Jul 06, 2012 | 23.86 | 23.98 | 23.38 | 23.57 | 180,790 | -0.57(-2.36%) |
Jul 05, 2012 | 24.86 | 24.89 | 23.91 | 24.14 | 353,495 | -0.83(-3.32%) |
Jul 03, 2012 | 24.21 | 24.97 | 24.19 | 24.97 | 479,272 | +0.72(+2.97%) |
Jul 02, 2012 | 22.61 | 24.35 | 22.27 | 24.25 | 986,664 | +2.13(+9.63%) |
Jun 29, 2012 | 22.30 | 22.30 | 21.94 | 22.12 | 268,374 | +0.23(+1.05%) |
Jun 28, 2012 | 22.08 | 22.26 | 21.45 | 21.89 | 195,592 | -0.37(-1.66%) |
Jun 27, 2012 | 22.71 | 22.75 | 22.22 | 22.26 | 267,590 | -0.42(-1.85%) |
Jun 26, 2012 | 22.24 | 22.75 | 21.46 | 22.68 | 547,379 | +0.39(+1.75%) |
Jun 25, 2012 | 21.41 | 22.36 | 21.34 | 22.29 | 491,724 | +0.61(+2.81%) |
Jun 22, 2012 | 21.43 | 21.80 | 21.28 | 21.68 | 2,616,585 | +0.41(+1.93%) |
Jun 21, 2012 | 21.41 | 21.80 | 21.18 | 21.27 | 379,847 | -0.18(-0.84%) |
Jun 20, 2012 | 21.38 | 21.78 | 21.26 | 21.45 | 289,616 | +0.12(+0.56%) |
Jun 19, 2012 | 21.31 | 21.68 | 21.24 | 21.33 | 435,355 | -0.02(-0.09%) |
Jun 18, 2012 | 20.20 | 21.50 | 20.13 | 21.35 | 754,741 | +1.13(+5.59%) |
Jun 15, 2012 | 20.24 | 20.57 | 19.94 | 20.22 | 687,388 | +0.04(+0.20%) |
Jun 14, 2012 | 20.30 | 20.37 | 19.93 | 20.18 | 463,712 | -0.04(-0.20%) |
Jun 13, 2012 | 20.54 | 20.63 | 20.10 | 20.22 | 556,030 | -0.36(-1.75%) |
Jun 12, 2012 | 20.97 | 21.23 | 20.43 | 20.58 | 595,358 | -0.36(-1.72%) |
Jun 11, 2012 | 21.21 | 21.29 | 20.86 | 20.94 | 635,371 | -0.11(-0.52%) |
Jun 08, 2012 | 21.01 | 21.19 | 20.96 | 21.05 | 396,231 | -0.09(-0.43%) |
Jun 07, 2012 | 21.75 | 21.90 | 21.02 | 21.14 | 415,989 | -0.59(-2.72%) |
Jun 06, 2012 | 21.37 | 21.89 | 21.17 | 21.73 | 294,554 | +0.59(+2.79%) |
Jun 05, 2012 | 20.97 | 21.48 | 20.68 | 21.14 | 436,181 | +0.18(+0.86%) |
Jun 04, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 327,920 | -0.03(-0.14%) |
Jun 01, 2012 | 20.95 | 21.18 | 20.58 | 20.99 | 339,383 | -0.25(-1.18%) |
May 31, 2012 | 21.55 | 21.61 | 21.10 | 21.24 | 597,822 | -0.26(-1.21%) |
May 30, 2012 | 22.01 | 22.01 | 21.45 | 21.50 | 557,329 | -0.69(-3.11%) |
May 29, 2012 | 21.98 | 22.49 | 21.55 | 22.19 | 467,882 | +0.28(+1.28%) |
May 25, 2012 | 21.80 | 22.41 | 21.76 | 21.91 | 632,612 | +0.26(+1.20%) |
May 24, 2012 | 21.26 | 22.20 | 21.20 | 21.65 | 767,127 | -0.14(-0.64%) |
May 23, 2012 | 21.09 | 22.13 | 20.90 | 21.79 | 525,946 | +0.46(+2.16%) |
May 22, 2012 | 21.40 | 21.73 | 21.09 | 21.33 | 389,943 | -0.06(-0.28%) |
May 21, 2012 | 20.32 | 22.15 | 20.32 | 21.39 | 956,581 | +1.03(+5.06%) |
May 18, 2012 | 20.46 | 20.80 | 20.28 | 20.36 | 451,457 | -0.18(-0.88%) |
May 17, 2012 | 21.10 | 21.17 | 20.19 | 20.54 | 611,861 | -1.07(-4.95%) |
May 16, 2012 | 21.66 | 22.18 | 21.55 | 21.61 | 473,606 | -0.05(-0.23%) |
May 15, 2012 | 22.28 | 22.41 | 21.55 | 21.66 | 345,538 | -0.73(-3.26%) |
May 14, 2012 | 22.68 | 23.11 | 21.77 | 22.39 | 578,027 | -0.45(-1.97%) |
May 11, 2012 | 22.88 | 23.00 | 22.56 | 22.84 | 288,385 | -0.23(-1.00%) |
May 10, 2012 | 24.14 | 24.60 | 22.96 | 23.07 | 522,623 | -0.92(-3.83%) |
May 09, 2012 | 24.60 | 24.61 | 23.16 | 23.99 | 989,929 | -0.80(-3.23%) |
May 08, 2012 | 25.36 | 25.51 | 24.45 | 24.79 | 478,841 | -0.81(-3.16%) |
May 07, 2012 | 25.41 | 25.80 | 25.40 | 25.60 | 212,454 | +0.08(+0.31%) |
May 04, 2012 | 25.73 | 25.85 | 25.41 | 25.52 | 404,084 | -0.24(-0.93%) |
May 03, 2012 | 26.01 | 26.18 | 25.64 | 25.76 | 436,052 | -0.28(-1.08%) |
May 02, 2012 | 26.39 | 26.43 | 25.94 | 26.04 | 326,062 | -0.39(-1.48%) |
May 01, 2012 | 26.54 | 26.58 | 25.80 | 26.43 | 498,067 | +0.04(+0.15%) |
Apr 30, 2012 | 26.21 | 26.69 | 25.80 | 26.39 | 432,814 | +0.10(+0.38%) |
Apr 27, 2012 | 25.51 | 27.20 | 25.51 | 26.29 | 664,841 | -0.13(-0.49%) |
Apr 26, 2012 | 25.75 | 26.67 | 25.75 | 26.42 | 348,780 | +0.63(+2.44%) |
Apr 25, 2012 | 25.92 | 25.93 | 25.49 | 25.79 | 292,560 | +0.07(+0.27%) |
Apr 24, 2012 | 26.06 | 26.49 | 25.65 | 25.72 | 270,064 | -0.53(-2.02%) |
Apr 23, 2012 | 26.38 | 26.38 | 25.41 | 26.25 | 282,853 | -0.42(-1.57%) |
Apr 20, 2012 | 26.37 | 26.75 | 26.37 | 26.67 | 225,111 | +0.37(+1.41%) |
Apr 19, 2012 | 25.93 | 26.45 | 25.85 | 26.30 | 210,138 | +0.32(+1.23%) |
Apr 18, 2012 | 26.02 | 27.05 | 25.86 | 25.98 | 995,355 | -0.08(-0.31%) |
Apr 17, 2012 | 25.03 | 26.10 | 25.01 | 26.06 | 277,392 | +1.04(+4.16%) |
Apr 16, 2012 | 25.32 | 25.37 | 24.86 | 25.02 | 266,106 | -0.20(-0.79%) |
Apr 13, 2012 | 25.87 | 25.87 | 25.05 | 25.22 | 169,315 | -0.75(-2.89%) |
Apr 12, 2012 | 25.74 | 26.39 | 25.74 | 25.97 | 241,917 | +0.19(+0.74%) |
Apr 11, 2012 | 25.49 | 25.81 | 25.32 | 25.78 | 295,097 | +0.45(+1.78%) |
Apr 10, 2012 | 25.80 | 25.84 | 25.28 | 25.33 | 479,503 | -0.56(-2.16%) |
Apr 09, 2012 | 26.21 | 26.24 | 25.53 | 25.89 | 187,952 | -0.53(-2.01%) |
Apr 05, 2012 | 25.97 | 26.45 | 25.81 | 26.42 | 238,062 | +0.35(+1.34%) |
Apr 04, 2012 | 26.34 | 26.53 | 25.88 | 26.07 | 280,157 | -0.68(-2.54%) |
Apr 03, 2012 | 26.86 | 27.12 | 26.56 | 26.75 | 177,998 | -0.16(-0.59%) |
Apr 02, 2012 | 26.48 | 27.07 | 26.48 | 26.91 | 271,323 | +0.39(+1.47%) |
Mar 30, 2012 | 26.85 | 27.03 | 26.45 | 26.52 | 421,043 | -0.21(-0.79%) |
Mar 29, 2012 | 26.77 | 26.94 | 26.20 | 26.73 | 310,449 | -0.15(-0.56%) |
Mar 28, 2012 | 26.73 | 27.17 | 26.63 | 26.88 | 386,379 | +0.26(+0.98%) |
Mar 27, 2012 | 26.52 | 26.99 | 26.38 | 26.62 | 466,520 | +0.15(+0.57%) |
Mar 26, 2012 | 26.65 | 26.98 | 26.40 | 26.47 | 548,761 | -0.08(-0.30%) |
Mar 23, 2012 | 26.50 | 26.87 | 26.40 | 26.55 | 429,143 | -0.09(-0.34%) |
Mar 22, 2012 | 26.85 | 27.19 | 26.58 | 26.64 | 796,016 | -0.36(-1.33%) |
Mar 21, 2012 | 27.75 | 27.90 | 26.99 | 27.00 | 456,056 | -0.72(-2.60%) |
Mar 20, 2012 | 26.94 | 27.77 | 26.93 | 27.72 | 514,731 | +0.68(+2.51%) |
Mar 19, 2012 | 27.81 | 28.21 | 26.82 | 27.04 | 686,544 | -0.84(-3.01%) |
Mar 16, 2012 | 27.38 | 28.08 | 27.10 | 27.88 | 438,849 | +0.56(+2.05%) |
Mar 15, 2012 | 28.06 | 28.32 | 26.77 | 27.32 | 525,018 | -0.92(-3.26%) |
Mar 14, 2012 | 28.24 | 28.54 | 27.96 | 28.24 | 196,383 | -0.13(-0.46%) |
Mar 13, 2012 | 28.60 | 28.72 | 27.91 | 28.37 | 526,741 | -0.01(-0.04%) |
Mar 12, 2012 | 29.65 | 29.71 | 27.90 | 28.38 | 489,373 | -1.17(-3.96%) |
Mar 09, 2012 | 29.41 | 30.42 | 29.41 | 29.55 | 234,156 | +0.08(+0.27%) |
Mar 08, 2012 | 29.78 | 30.05 | 29.31 | 29.47 | 257,962 | -0.13(-0.44%) |
Mar 07, 2012 | 29.81 | 29.97 | 29.45 | 29.60 | 660,681 | -0.13(-0.44%) |
Mar 06, 2012 | 31.69 | 31.71 | 29.42 | 29.73 | 1,076,287 | -2.38(-7.41%) |
Mar 05, 2012 | 32.18 | 32.49 | 31.99 | 32.11 | 441,766 | -0.25(-0.77%) |
Mar 02, 2012 | 32.15 | 32.45 | 31.91 | 32.36 | 353,729 | +0.22(+0.68%) |
Mar 01, 2012 | 32.00 | 32.25 | 31.69 | 32.14 | 266,906 | +0.21(+0.66%) |
Feb 29, 2012 | 31.53 | 31.95 | 31.33 | 31.93 | 182,338 | +0.53(+1.69%) |
Feb 28, 2012 | 31.45 | 31.50 | 31.17 | 31.40 | 157,588 | -0.04(-0.13%) |
Feb 27, 2012 | 31.48 | 31.60 | 31.19 | 31.44 | 145,403 | -0.22(-0.69%) |
Feb 24, 2012 | 31.08 | 31.76 | 30.70 | 31.66 | 111,606 | +0.65(+2.10%) |
Feb 23, 2012 | 31.11 | 31.30 | 30.85 | 31.01 | 174,038 | -0.20(-0.64%) |
Feb 22, 2012 | 30.95 | 31.34 | 30.37 | 31.21 | 162,881 | +0.23(+0.74%) |
Feb 21, 2012 | 31.16 | 31.37 | 30.82 | 30.98 | 298,174 | -0.19(-0.61%) |
Feb 17, 2012 | 30.79 | 31.21 | 30.76 | 31.17 | 114,314 | +0.44(+1.43%) |
Feb 16, 2012 | 30.35 | 30.85 | 30.03 | 30.73 | 117,872 | +0.33(+1.09%) |
Feb 15, 2012 | 30.01 | 30.50 | 29.79 | 30.40 | 167,559 | +0.50(+1.67%) |
Feb 14, 2012 | 30.86 | 30.96 | 29.83 | 29.90 | 262,092 | -1.05(-3.39%) |
Feb 13, 2012 | 31.48 | 31.65 | 30.83 | 30.95 | 181,614 | -0.53(-1.68%) |
Feb 10, 2012 | 31.35 | 31.59 | 30.89 | 31.48 | 288,130 | +0.00(+0.00%) |
Feb 09, 2012 | 30.71 | 31.68 | 30.54 | 31.48 | 415,478 | +0.77(+2.51%) |
Feb 08, 2012 | 30.20 | 30.93 | 29.99 | 30.71 | 492,681 | +0.54(+1.79%) |
Feb 07, 2012 | 28.64 | 30.37 | 28.64 | 30.17 | 720,407 | +1.57(+5.49%) |
Feb 06, 2012 | 28.57 | 28.82 | 28.54 | 28.60 | 674,439 | -0.03(-0.10%) |
Feb 03, 2012 | 28.67 | 28.84 | 28.39 | 28.63 | 851,719 | +0.17(+0.60%) |
Feb 02, 2012 | 28.55 | 28.70 | 28.40 | 28.46 | 522,738 | -0.04(-0.14%) |
Feb 01, 2012 | 28.49 | 28.76 | 28.31 | 28.50 | 533,396 | +0.12(+0.42%) |
Jan 31, 2012 | 28.60 | 29.18 | 28.00 | 28.38 | 298,963 | -0.09(-0.32%) |
Jan 30, 2012 | 28.86 | 28.98 | 28.03 | 28.47 | 528,932 | -0.12(-0.42%) |
Jan 27, 2012 | 29.63 | 30.33 | 28.41 | 28.59 | 1,526,517 | -3.35(-10.49%) |
Jan 26, 2012 | 31.12 | 32.28 | 31.02 | 31.94 | 290,266 | +0.95(+3.07%) |
Jan 25, 2012 | 30.73 | 31.10 | 30.20 | 30.99 | 234,940 | +0.19(+0.62%) |
Jan 24, 2012 | 30.66 | 30.87 | 30.25 | 30.80 | 191,000 | +0.03(+0.10%) |
Jan 23, 2012 | 30.38 | 30.91 | 30.30 | 30.77 | 214,681 | +0.38(+1.25%) |
Jan 20, 2012 | 30.19 | 30.54 | 29.86 | 30.39 | 239,949 | +0.13(+0.43%) |
Jan 19, 2012 | 31.97 | 31.97 | 30.06 | 30.26 | 228,076 | +0.26(+0.87%) |
Jan 18, 2012 | 29.73 | 30.48 | 29.37 | 30.00 | 196,955 | +0.17(+0.57%) |
Jan 17, 2012 | 29.61 | 30.00 | 29.33 | 29.83 | 186,844 | +0.32(+1.08%) |
Jan 13, 2012 | 29.67 | 29.68 | 29.09 | 29.51 | 95,691 | -0.27(-0.91%) |
Jan 12, 2012 | 28.90 | 29.81 | 28.90 | 29.78 | 110,645 | +0.91(+3.15%) |
Jan 11, 2012 | 28.41 | 29.01 | 28.41 | 28.87 | 131,448 | +0.30(+1.05%) |
Jan 10, 2012 | 28.91 | 29.43 | 28.40 | 28.57 | 244,080 | -0.11(-0.38%) |
Jan 09, 2012 | 29.30 | 29.40 | 28.39 | 28.68 | 279,293 | -0.44(-1.51%) |
Jan 06, 2012 | 29.48 | 29.48 | 28.89 | 29.12 | 137,293 | -0.22(-0.75%) |
Jan 05, 2012 | 29.52 | 29.63 | 29.10 | 29.34 | 173,674 | -0.15(-0.51%) |
Jan 04, 2012 | 29.89 | 30.43 | 28.75 | 29.49 | 276,239 | -1.73(-5.54%) |
Dec 30, 2011 | 30.51 | 31.51 | 30.50 | 31.22 | 132,895 | +0.35(+1.13%) |
Dec 29, 2011 | 31.58 | 31.66 | 30.73 | 30.87 | 196,704 | -0.63(-2.00%) |
Dec 28, 2011 | 32.16 | 32.17 | 31.22 | 31.50 | 71,553 | -0.66(-2.05%) |
Dec 27, 2011 | 32.11 | 32.44 | 32.06 | 32.16 | 71,532 | -0.11(-0.34%) |
Dec 23, 2011 | 32.54 | 33.11 | 32.18 | 32.27 | 124,803 | -0.63(-1.91%) |
Dec 21, 2011 | 32.33 | 33.22 | 32.15 | 32.90 | 213,112 | +0.46(+1.42%) |
Dec 20, 2011 | 32.70 | 32.76 | 32.19 | 32.44 | 122,582 | +0.45(+1.41%) |
Dec 19, 2011 | 31.61 | 32.18 | 31.39 | 31.99 | 225,605 | +0.38(+1.20%) |
Dec 16, 2011 | 30.61 | 31.66 | 30.61 | 31.61 | 323,452 | +0.86(+2.80%) |
Dec 15, 2011 | 31.57 | 32.59 | 30.67 | 30.75 | 179,418 | -0.54(-1.73%) |
Dec 14, 2011 | 31.37 | 31.81 | 31.06 | 31.29 | 192,321 | -0.28(-0.89%) |
Dec 13, 2011 | 31.82 | 32.42 | 31.29 | 31.57 | 262,201 | -0.36(-1.13%) |
Dec 12, 2011 | 31.71 | 32.13 | 31.41 | 31.93 | 333,831 | -0.07(-0.22%) |
Dec 09, 2011 | 32.53 | 32.69 | 31.89 | 32.00 | 254,228 | -0.40(-1.23%) |
Dec 08, 2011 | 32.94 | 33.21 | 32.32 | 32.40 | 167,863 | -0.90(-2.70%) |
Dec 07, 2011 | 33.59 | 33.59 | 32.76 | 33.30 | 176,059 | -0.55(-1.62%) |
Dec 06, 2011 | 33.83 | 34.22 | 33.23 | 33.85 | 131,272 | -0.04(-0.12%) |
Dec 05, 2011 | 33.64 | 35.25 | 33.24 | 33.89 | 168,136 | +0.75(+2.26%) |
Dec 02, 2011 | 33.97 | 34.60 | 33.03 | 33.14 | 280,035 | -0.41(-1.22%) |
Dec 01, 2011 | 33.29 | 33.71 | 32.42 | 33.55 | 383,723 | +0.15(+0.45%) |
Nov 30, 2011 | 32.21 | 33.66 | 32.21 | 33.40 | 366,308 | +1.45(+4.54%) |
Nov 29, 2011 | 32.00 | 32.33 | 31.63 | 31.95 | 343,113 | -0.22(-0.68%) |
Nov 28, 2011 | 31.49 | 32.48 | 30.78 | 32.17 | 650,731 | +1.98(+6.56%) |
Nov 25, 2011 | 29.72 | 30.64 | 29.55 | 30.19 | 178,883 | +0.57(+1.92%) |
Nov 23, 2011 | 27.29 | 30.11 | 27.29 | 29.62 | 540,105 | +2.11(+7.67%) |
Nov 22, 2011 | 27.63 | 27.88 | 27.40 | 27.51 | 115,000 | -0.26(-0.94%) |
Nov 21, 2011 | 28.54 | 28.65 | 27.49 | 27.77 | 309,353 | -1.62(-5.51%) |
Nov 18, 2011 | 28.95 | 29.42 | 28.80 | 29.39 | 136,658 | +0.53(+1.84%) |
Nov 17, 2011 | 29.02 | 29.56 | 28.56 | 28.86 | 170,915 | -0.27(-0.93%) |
Nov 16, 2011 | 29.78 | 30.17 | 29.08 | 29.13 | 217,501 | -1.00(-3.32%) |
Nov 15, 2011 | 30.46 | 30.78 | 29.80 | 30.13 | 151,010 | -0.51(-1.66%) |
Nov 14, 2011 | 31.21 | 31.85 | 30.37 | 30.64 | 164,865 | -0.81(-2.58%) |
Nov 11, 2011 | 31.62 | 31.96 | 31.10 | 31.45 | 312,185 | +0.06(+0.19%) |
Nov 10, 2011 | 32.97 | 32.97 | 31.23 | 31.39 | 266,763 | -1.11(-3.42%) |
Nov 09, 2011 | 32.35 | 33.07 | 32.22 | 32.50 | 162,782 | -0.73(-2.20%) |
Nov 08, 2011 | 33.71 | 34.13 | 32.90 | 33.23 | 177,220 | -0.32(-0.95%) |
Nov 07, 2011 | 32.59 | 33.65 | 32.34 | 33.55 | 150,926 | +0.85(+2.60%) |
Nov 04, 2011 | 32.16 | 32.91 | 31.73 | 32.70 | 236,067 | +0.19(+0.58%) |
Nov 03, 2011 | 32.29 | 32.71 | 31.14 | 32.51 | 228,549 | +0.52(+1.63%) |
Nov 02, 2011 | 32.36 | 32.89 | 31.46 | 31.99 | 157,537 | +0.36(+1.14%) |
Nov 01, 2011 | 31.76 | 32.92 | 31.47 | 31.63 | 197,215 | -1.04(-3.18%) |
Oct 31, 2011 | 34.07 | 34.58 | 32.53 | 32.67 | 167,544 | -1.75(-5.08%) |
Oct 28, 2011 | 32.53 | 34.63 | 32.08 | 34.42 | 488,622 | -0.40(-1.15%) |
Oct 27, 2011 | 34.07 | 35.20 | 33.79 | 34.82 | 275,383 | +1.11(+3.29%) |
Oct 26, 2011 | 33.47 | 33.74 | 32.96 | 33.71 | 286,718 | +0.70(+2.12%) |
Oct 25, 2011 | 31.43 | 33.19 | 31.21 | 33.01 | 340,761 | +1.22(+3.84%) |
Oct 24, 2011 | 31.39 | 32.04 | 31.00 | 31.79 | 217,524 | +0.62(+1.99%) |
Oct 21, 2011 | 31.54 | 31.71 | 30.83 | 31.17 | 305,432 | -0.04(-0.13%) |
Oct 20, 2011 | 32.02 | 32.19 | 30.90 | 31.21 | 323,030 | -0.92(-2.86%) |
Oct 19, 2011 | 33.34 | 33.68 | 31.96 | 32.13 | 248,736 | -1.46(-4.35%) |
Oct 18, 2011 | 34.32 | 34.82 | 33.25 | 33.59 | 299,685 | +0.35(+1.05%) |
Oct 17, 2011 | 33.82 | 33.82 | 32.92 | 33.24 | 265,871 | -0.93(-2.72%) |
Oct 14, 2011 | 34.75 | 34.75 | 33.75 | 34.17 | 149,883 | +0.67(+2.00%) |
Oct 13, 2011 | 34.15 | 34.55 | 33.16 | 33.50 | 469,298 | -0.79(-2.30%) |
Oct 12, 2011 | 34.66 | 34.83 | 34.16 | 34.29 | 263,375 | -0.26(-0.75%) |
Oct 11, 2011 | 32.79 | 34.69 | 32.54 | 34.55 | 430,395 | +1.76(+5.37%) |
Oct 10, 2011 | 32.25 | 33.03 | 31.96 | 32.79 | 182,483 | +1.32(+4.19%) |
Oct 07, 2011 | 31.06 | 32.80 | 30.84 | 31.47 | 578,696 | +0.80(+2.61%) |
Oct 06, 2011 | 30.10 | 31.00 | 30.09 | 30.67 | 453,772 | +1.05(+3.54%) |
Oct 05, 2011 | 29.63 | 29.82 | 28.91 | 29.62 | 220,282 | +0.09(+0.30%) |
Oct 04, 2011 | 29.00 | 29.61 | 27.95 | 29.53 | 349,653 | +0.07(+0.24%) |
Oct 03, 2011 | 30.78 | 31.32 | 29.41 | 29.46 | 354,616 | -1.86(-5.94%) |
Sep 30, 2011 | 31.72 | 31.93 | 31.23 | 31.32 | 421,071 | -0.84(-2.61%) |
Sep 29, 2011 | 33.52 | 33.52 | 31.21 | 32.16 | 226,451 | -0.51(-1.56%) |
Sep 28, 2011 | 32.20 | 33.29 | 31.66 | 32.67 | 373,947 | +0.63(+1.97%) |
Sep 27, 2011 | 34.63 | 34.66 | 30.73 | 32.04 | 643,486 | -1.34(-4.01%) |
Sep 26, 2011 | 33.49 | 33.78 | 32.72 | 33.38 | 330,454 | +0.14(+0.42%) |
Sep 23, 2011 | 34.39 | 34.39 | 32.99 | 33.24 | 241,639 | -1.06(-3.09%) |
Sep 22, 2011 | 33.56 | 34.52 | 32.60 | 34.30 | 207,577 | -0.48(-1.38%) |
Sep 21, 2011 | 36.29 | 36.59 | 34.76 | 34.78 | 130,902 | -1.28(-3.55%) |
Sep 20, 2011 | 35.92 | 36.45 | 35.49 | 36.06 | 217,574 | +0.81(+2.30%) |
Sep 19, 2011 | 34.62 | 35.53 | 34.07 | 35.25 | 169,416 | +0.00(+0.00%) |
Sep 16, 2011 | 33.89 | 35.40 | 33.66 | 35.25 | 346,378 | +1.61(+4.79%) |
Sep 15, 2011 | 35.12 | 35.14 | 33.54 | 33.64 | 309,103 | -1.11(-3.19%) |
Sep 14, 2011 | 34.39 | 35.50 | 34.01 | 34.75 | 252,281 | +0.63(+1.85%) |
Sep 13, 2011 | 32.82 | 34.25 | 32.12 | 34.12 | 207,756 | +1.45(+4.44%) |
Sep 12, 2011 | 30.18 | 32.72 | 30.18 | 32.67 | 242,632 | +2.01(+6.56%) |
Sep 09, 2011 | 31.58 | 31.78 | 30.06 | 30.66 | 158,790 | -1.37(-4.28%) |
Sep 08, 2011 | 32.25 | 32.89 | 31.62 | 32.03 | 100,297 | -0.47(-1.45%) |
Sep 07, 2011 | 31.84 | 32.79 | 31.35 | 32.50 | 209,577 | +1.16(+3.70%) |
Sep 06, 2011 | 29.21 | 31.45 | 29.21 | 31.34 | 284,824 | +1.35(+4.50%) |
Sep 02, 2011 | 30.47 | 30.55 | 29.78 | 29.99 | 113,609 | -0.92(-2.98%) |
Sep 01, 2011 | 32.82 | 33.27 | 30.66 | 30.91 | 181,779 | -1.79(-5.47%) |
Aug 31, 2011 | 34.46 | 34.92 | 32.50 | 32.70 | 475,855 | -1.34(-3.94%) |
Aug 30, 2011 | 33.71 | 34.62 | 33.11 | 34.04 | 289,422 | -0.17(-0.50%) |
Aug 29, 2011 | 33.23 | 34.23 | 32.84 | 34.21 | 372,211 | +1.46(+4.46%) |
Aug 26, 2011 | 31.47 | 33.43 | 31.20 | 32.75 | 191,791 | +1.17(+3.70%) |
Aug 25, 2011 | 31.55 | 31.81 | 30.88 | 31.58 | 162,957 | +0.43(+1.38%) |
Aug 24, 2011 | 31.31 | 32.59 | 30.85 | 31.15 | 257,279 | -0.27(-0.86%) |
Aug 23, 2011 | 30.75 | 31.51 | 30.27 | 31.42 | 197,397 | +0.84(+2.75%) |
Aug 22, 2011 | 31.01 | 31.18 | 29.93 | 30.58 | 174,524 | +0.56(+1.87%) |
Aug 19, 2011 | 29.56 | 30.67 | 29.56 | 30.02 | 167,310 | +0.01(+0.03%) |
Aug 18, 2011 | 30.73 | 31.06 | 28.69 | 30.01 | 272,238 | -1.05(-3.38%) |
Aug 17, 2011 | 31.79 | 32.54 | 30.90 | 31.06 | 209,843 | -0.66(-2.08%) |
Aug 16, 2011 | 31.23 | 32.61 | 30.70 | 31.72 | 137,689 | +0.13(+0.41%) |
Aug 15, 2011 | 31.00 | 32.82 | 31.00 | 31.59 | 266,546 | +1.64(+5.48%) |
Aug 12, 2011 | 30.44 | 30.60 | 29.47 | 29.95 | 102,589 | -0.05(-0.17%) |
Aug 11, 2011 | 27.48 | 30.64 | 27.48 | 30.00 | 326,128 | +2.84(+10.46%) |
Aug 10, 2011 | 27.72 | 28.13 | 26.85 | 27.16 | 214,261 | -1.29(-4.53%) |
Aug 09, 2011 | 28.50 | 28.46 | 26.43 | 28.45 | 441,706 | +2.03(+7.68%) |
Aug 08, 2011 | 28.50 | 29.01 | 24.94 | 26.42 | 540,857 | -3.02(-10.26%) |
Aug 05, 2011 | 29.36 | 29.96 | 27.50 | 29.44 | 368,669 | +0.43(+1.48%) |
Aug 04, 2011 | 30.89 | 30.90 | 27.88 | 29.01 | 460,530 | -2.37(-7.55%) |
Aug 03, 2011 | 30.50 | 31.65 | 30.15 | 31.38 | 302,018 | +0.88(+2.89%) |
Aug 02, 2011 | 31.07 | 31.46 | 30.49 | 30.50 | 212,423 | -0.72(-2.31%) |