Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.98 | 25.38 | 24.59 | 25.24 | 558,975 | +0.53(+2.14%) |
Aug 30, 2012 | 24.94 | 25.02 | 24.55 | 24.71 | 428,698 | -0.42(-1.67%) |
Aug 29, 2012 | 25.54 | 25.59 | 24.80 | 25.13 | 468,325 | +0.03(+0.12%) |
Aug 27, 2012 | 25.35 | 25.63 | 24.97 | 25.10 | 381,720 | -0.10(-0.40%) |
Aug 24, 2012 | 25.03 | 25.24 | 24.66 | 25.20 | 574,634 | +0.00(+0.00%) |
Aug 23, 2012 | 25.82 | 26.18 | 25.14 | 25.20 | 457,104 | -0.75(-2.89%) |
Aug 22, 2012 | 25.72 | 26.02 | 25.26 | 25.95 | 517,950 | +0.10(+0.39%) |
Aug 21, 2012 | 25.90 | 26.53 | 25.69 | 25.85 | 883,218 | +0.01(+0.04%) |
Aug 20, 2012 | 26.00 | 26.15 | 25.65 | 25.84 | 570,159 | -0.18(-0.69%) |
Aug 17, 2012 | 25.87 | 26.18 | 25.55 | 26.02 | 867,401 | +0.03(+0.12%) |
Aug 16, 2012 | 24.66 | 26.01 | 24.62 | 25.99 | 1,078,342 | +1.26(+5.10%) |
Aug 15, 2012 | 25.45 | 25.45 | 24.63 | 24.73 | 865,706 | -0.72(-2.83%) |
Aug 14, 2012 | 24.97 | 25.47 | 24.63 | 25.45 | 941,414 | +0.67(+2.70%) |
Aug 13, 2012 | 25.14 | 25.54 | 24.68 | 24.78 | 1,120,319 | -0.40(-1.59%) |
Aug 10, 2012 | 24.71 | 25.21 | 24.29 | 25.18 | 612,380 | +0.20(+0.80%) |
Aug 09, 2012 | 25.24 | 25.40 | 24.67 | 24.98 | 891,814 | -0.21(-0.83%) |
Aug 08, 2012 | 25.30 | 25.99 | 25.02 | 25.19 | 942,391 | -0.49(-1.91%) |
Aug 07, 2012 | 25.48 | 25.94 | 24.68 | 25.68 | 1,543,554 | -0.36(-1.38%) |
Aug 06, 2012 | 25.00 | 26.14 | 24.89 | 26.04 | 1,281,590 | +1.37(+5.55%) |
Aug 03, 2012 | 25.14 | 25.14 | 24.47 | 24.67 | 1,116,798 | +0.26(+1.07%) |
Aug 02, 2012 | 25.00 | 25.38 | 24.03 | 24.41 | 700,355 | -1.23(-4.80%) |
Aug 01, 2012 | 25.41 | 26.15 | 24.77 | 25.64 | 784,782 | +0.43(+1.71%) |
Jul 31, 2012 | 25.37 | 25.90 | 24.97 | 25.21 | 527,405 | -0.37(-1.45%) |
Jul 30, 2012 | 25.39 | 25.85 | 24.92 | 25.58 | 513,109 | +0.12(+0.47%) |
Jul 27, 2012 | 24.11 | 25.57 | 23.80 | 25.46 | 976,808 | +1.44(+6.00%) |
Jul 26, 2012 | 24.15 | 24.24 | 23.49 | 24.02 | 785,154 | +0.47(+2.00%) |
Jul 25, 2012 | 23.85 | 23.95 | 22.46 | 23.55 | 1,379,976 | -0.03(-0.13%) |
Jul 24, 2012 | 24.14 | 24.20 | 23.27 | 23.58 | 1,036,154 | -0.55(-2.28%) |
Jul 23, 2012 | 23.96 | 24.38 | 23.53 | 24.13 | 1,065,108 | -1.03(-4.09%) |
Jul 20, 2012 | 25.66 | 25.90 | 25.05 | 25.16 | 1,060,380 | -0.66(-2.56%) |
Jul 19, 2012 | 25.65 | 26.20 | 25.55 | 25.82 | 1,041,432 | +0.27(+1.06%) |
Jul 18, 2012 | 25.18 | 26.52 | 24.94 | 25.55 | 1,426,437 | +0.19(+0.75%) |
Jul 17, 2012 | 23.92 | 25.50 | 23.67 | 25.36 | 1,929,347 | +1.66(+7.00%) |
Jul 16, 2012 | 23.74 | 24.27 | 23.47 | 23.70 | 1,126,415 | -0.33(-1.37%) |
Jul 13, 2012 | 23.21 | 24.21 | 23.21 | 24.03 | 1,017,322 | +0.93(+4.03%) |
Jul 12, 2012 | 22.86 | 23.33 | 22.50 | 23.10 | 967,928 | -0.31(-1.32%) |
Jul 11, 2012 | 22.56 | 23.65 | 22.38 | 23.41 | 918,434 | +1.08(+4.84%) |
Jul 10, 2012 | 23.61 | 23.85 | 22.09 | 22.33 | 847,563 | -1.00(-4.29%) |
Jul 09, 2012 | 22.88 | 23.99 | 22.83 | 23.33 | 989,515 | -0.21(-0.87%) |
Jul 06, 2012 | 23.68 | 23.89 | 22.77 | 23.54 | 771,472 | -0.30(-1.28%) |
Jul 05, 2012 | 24.45 | 24.74 | 23.52 | 23.84 | 925,200 | -0.78(-3.17%) |
Jul 03, 2012 | 23.71 | 24.89 | 23.71 | 24.62 | 812,050 | +1.10(+4.68%) |
Jul 02, 2012 | 23.42 | 23.77 | 22.50 | 23.52 | 1,101,259 | +0.03(+0.13%) |
Jun 29, 2012 | 23.06 | 23.65 | 22.82 | 23.49 | 1,952,114 | +1.42(+6.43%) |
Jun 28, 2012 | 20.78 | 22.10 | 20.57 | 22.07 | 2,198,665 | +1.08(+5.15%) |
Jun 27, 2012 | 19.85 | 21.16 | 19.76 | 20.99 | 1,949,881 | +1.24(+6.28%) |
Jun 26, 2012 | 19.61 | 19.99 | 19.04 | 19.75 | 1,268,774 | +0.21(+1.07%) |
Jun 25, 2012 | 19.72 | 19.86 | 19.29 | 19.54 | 911,850 | -0.72(-3.55%) |
Jun 22, 2012 | 20.00 | 20.38 | 19.56 | 20.26 | 1,362,495 | +0.48(+2.43%) |
Jun 21, 2012 | 21.28 | 21.38 | 19.65 | 19.78 | 1,791,565 | -1.58(-7.40%) |
Jun 20, 2012 | 20.71 | 21.74 | 20.66 | 21.36 | 2,404,242 | +0.61(+2.94%) |
Jun 19, 2012 | 20.16 | 21.04 | 19.96 | 20.75 | 1,481,181 | +0.79(+3.96%) |
Jun 18, 2012 | 20.17 | 20.19 | 19.33 | 19.96 | 1,333,448 | -0.47(-2.30%) |
Jun 15, 2012 | 20.15 | 20.48 | 19.97 | 20.43 | 959,777 | +0.31(+1.54%) |
Jun 14, 2012 | 19.58 | 20.52 | 19.24 | 20.12 | 1,128,290 | +0.60(+3.07%) |
Jun 13, 2012 | 20.44 | 20.51 | 19.43 | 19.52 | 1,564,964 | -1.12(-5.43%) |
Jun 12, 2012 | 20.28 | 20.67 | 19.75 | 20.64 | 1,409,096 | +0.59(+2.94%) |
Jun 11, 2012 | 21.59 | 21.59 | 20.04 | 20.05 | 1,395,480 | -0.72(-3.47%) |
Jun 08, 2012 | 20.98 | 21.03 | 20.20 | 20.77 | 1,388,401 | -0.50(-2.35%) |
Jun 07, 2012 | 21.88 | 22.38 | 21.16 | 21.27 | 1,044,519 | -0.30(-1.39%) |
Jun 06, 2012 | 21.54 | 22.48 | 21.27 | 21.57 | 1,236,273 | +0.33(+1.55%) |
Jun 05, 2012 | 20.93 | 21.69 | 20.85 | 21.24 | 1,657,566 | +0.12(+0.57%) |
Jun 04, 2012 | 20.52 | 21.40 | 19.72 | 21.12 | 2,123,695 | +0.71(+3.48%) |
Jun 01, 2012 | 21.42 | 21.60 | 20.41 | 20.41 | 2,227,491 | -1.70(-7.69%) |
May 31, 2012 | 23.23 | 23.37 | 21.35 | 22.11 | 2,464,574 | -1.00(-4.33%) |
May 30, 2012 | 24.14 | 24.20 | 22.59 | 23.11 | 1,803,573 | -1.68(-6.78%) |
May 29, 2012 | 24.62 | 25.12 | 24.06 | 24.79 | 1,279,425 | +0.56(+2.31%) |
May 25, 2012 | 24.71 | 24.84 | 23.60 | 24.23 | 2,036,872 | -0.45(-1.82%) |
May 24, 2012 | 25.74 | 25.99 | 24.15 | 24.68 | 986,236 | -1.30(-5.00%) |
May 23, 2012 | 26.07 | 26.08 | 24.83 | 25.98 | 1,539,725 | -0.41(-1.55%) |
May 22, 2012 | 26.80 | 27.51 | 26.06 | 26.39 | 824,489 | -0.23(-0.86%) |
May 21, 2012 | 25.15 | 26.75 | 24.60 | 26.62 | 1,505,449 | +1.58(+6.31%) |
May 18, 2012 | 25.76 | 26.17 | 24.95 | 25.04 | 1,169,828 | -0.71(-2.76%) |
May 17, 2012 | 26.57 | 26.94 | 25.64 | 25.75 | 1,121,634 | -0.75(-2.83%) |
May 16, 2012 | 27.10 | 28.04 | 26.13 | 26.50 | 1,223,603 | -0.52(-1.92%) |
May 15, 2012 | 27.93 | 28.29 | 26.90 | 27.02 | 1,221,274 | -0.92(-3.29%) |
May 14, 2012 | 28.14 | 28.84 | 27.87 | 27.94 | 731,949 | -0.82(-2.85%) |
May 11, 2012 | 28.96 | 29.92 | 28.55 | 28.76 | 1,302,681 | -0.62(-2.11%) |
May 10, 2012 | 30.59 | 31.32 | 29.26 | 29.38 | 1,349,203 | -0.79(-2.62%) |
May 09, 2012 | 27.63 | 30.65 | 27.11 | 30.17 | 2,459,269 | +2.08(+7.40%) |
May 08, 2012 | 27.07 | 28.21 | 26.38 | 28.09 | 1,933,433 | +1.37(+5.13%) |
May 07, 2012 | 25.75 | 27.04 | 25.42 | 26.72 | 1,338,794 | +0.92(+3.57%) |
May 04, 2012 | 26.48 | 26.55 | 25.22 | 25.80 | 1,412,978 | -1.07(-3.98%) |
May 03, 2012 | 27.55 | 27.69 | 26.63 | 26.87 | 736,868 | -0.76(-2.75%) |
May 02, 2012 | 28.08 | 28.14 | 27.47 | 27.63 | 603,061 | -0.86(-3.02%) |
May 01, 2012 | 28.21 | 29.22 | 27.52 | 28.49 | 638,079 | +0.45(+1.60%) |
Apr 30, 2012 | 27.60 | 28.35 | 26.96 | 28.04 | 725,481 | +0.42(+1.52%) |
Apr 27, 2012 | 27.66 | 27.93 | 27.13 | 27.62 | 540,806 | -0.04(-0.14%) |
Apr 26, 2012 | 26.96 | 28.00 | 26.84 | 27.66 | 442,583 | +0.53(+1.95%) |
Apr 25, 2012 | 26.69 | 27.24 | 26.35 | 27.13 | 733,213 | +0.80(+3.04%) |
Apr 24, 2012 | 25.97 | 26.64 | 25.55 | 26.33 | 628,247 | +0.31(+1.19%) |
Apr 23, 2012 | 25.38 | 26.11 | 24.80 | 26.02 | 971,792 | +0.21(+0.81%) |
Apr 20, 2012 | 26.44 | 26.77 | 25.67 | 25.81 | 722,537 | -0.16(-0.62%) |
Apr 19, 2012 | 25.81 | 26.41 | 25.55 | 25.97 | 485,049 | +0.26(+1.01%) |
Apr 18, 2012 | 25.67 | 25.99 | 25.37 | 25.71 | 793,150 | -0.29(-1.12%) |
Apr 17, 2012 | 25.88 | 26.90 | 25.87 | 26.00 | 651,095 | +0.61(+2.40%) |
Apr 16, 2012 | 26.20 | 26.63 | 25.19 | 25.39 | 791,443 | -0.73(-2.79%) |
Apr 13, 2012 | 26.52 | 26.75 | 26.03 | 26.12 | 787,998 | -0.69(-2.57%) |
Apr 12, 2012 | 26.03 | 27.27 | 26.03 | 26.81 | 762,197 | +0.92(+3.55%) |
Apr 11, 2012 | 26.51 | 26.66 | 25.85 | 25.89 | 947,674 | -0.20(-0.77%) |
Apr 10, 2012 | 26.44 | 26.95 | 25.80 | 26.09 | 910,375 | -0.41(-1.55%) |
Apr 09, 2012 | 26.97 | 26.97 | 26.15 | 26.50 | 1,133,008 | -0.73(-2.68%) |
Apr 05, 2012 | 27.64 | 28.16 | 27.11 | 27.23 | 720,363 | -0.45(-1.64%) |
Apr 04, 2012 | 28.08 | 28.22 | 27.50 | 27.68 | 873,229 | -0.83(-2.89%) |
Apr 03, 2012 | 28.58 | 28.69 | 28.10 | 28.51 | 729,291 | -0.34(-1.18%) |
Apr 02, 2012 | 28.27 | 29.15 | 27.95 | 28.85 | 942,308 | +0.59(+2.09%) |
Mar 30, 2012 | 27.94 | 28.58 | 27.25 | 28.26 | 1,122,061 | +0.65(+2.35%) |
Mar 29, 2012 | 27.36 | 27.73 | 26.86 | 27.61 | 1,376,493 | +0.06(+0.22%) |
Mar 28, 2012 | 28.88 | 28.91 | 26.97 | 27.55 | 1,886,572 | -1.37(-4.74%) |
Mar 27, 2012 | 30.09 | 30.23 | 28.71 | 28.92 | 1,659,488 | -1.14(-3.79%) |
Mar 26, 2012 | 30.86 | 30.88 | 29.81 | 30.06 | 910,910 | -0.19(-0.63%) |
Mar 23, 2012 | 29.56 | 30.63 | 29.01 | 30.25 | 1,932,976 | +1.20(+4.13%) |
Mar 22, 2012 | 30.13 | 30.36 | 28.61 | 29.05 | 1,253,927 | -1.55(-5.07%) |
Mar 21, 2012 | 30.77 | 31.06 | 30.28 | 30.60 | 1,250,088 | +0.01(+0.03%) |
Mar 20, 2012 | 31.23 | 31.23 | 30.11 | 30.59 | 1,066,707 | -0.63(-2.02%) |
Mar 19, 2012 | 29.97 | 31.62 | 29.70 | 31.22 | 1,557,111 | +1.22(+4.07%) |
Mar 16, 2012 | 30.44 | 30.53 | 29.83 | 30.00 | 2,172,066 | +0.32(+1.08%) |
Mar 15, 2012 | 29.35 | 30.12 | 29.00 | 29.68 | 979,718 | +0.30(+1.02%) |
Mar 14, 2012 | 29.71 | 29.94 | 29.06 | 29.38 | 821,883 | -0.46(-1.54%) |
Mar 13, 2012 | 29.61 | 30.11 | 29.06 | 29.84 | 863,385 | +0.43(+1.46%) |
Mar 12, 2012 | 29.18 | 29.46 | 28.43 | 29.41 | 1,065,665 | +0.16(+0.55%) |
Mar 09, 2012 | 29.07 | 29.82 | 28.93 | 29.25 | 564,162 | +0.16(+0.55%) |
Mar 08, 2012 | 28.91 | 29.30 | 28.36 | 29.09 | 667,557 | +0.58(+2.03%) |
Mar 07, 2012 | 28.07 | 28.85 | 27.75 | 28.51 | 971,914 | +0.50(+1.79%) |
Mar 06, 2012 | 27.60 | 28.35 | 27.53 | 28.01 | 947,287 | -0.69(-2.40%) |
Mar 05, 2012 | 29.73 | 29.90 | 28.40 | 28.70 | 1,434,103 | -1.21(-4.06%) |
Mar 02, 2012 | 30.17 | 30.64 | 29.64 | 29.91 | 1,520,606 | -0.38(-1.24%) |
Mar 01, 2012 | 28.68 | 30.50 | 28.29 | 30.29 | 2,318,997 | +2.12(+7.53%) |
Feb 29, 2012 | 27.62 | 28.58 | 26.70 | 28.17 | 1,874,059 | +0.73(+2.66%) |
Feb 28, 2012 | 27.01 | 27.77 | 26.45 | 27.44 | 1,442,090 | -0.18(-0.65%) |
Feb 27, 2012 | 27.50 | 27.96 | 27.02 | 27.62 | 948,178 | -0.15(-0.54%) |
Feb 24, 2012 | 28.33 | 28.33 | 27.59 | 27.77 | 808,389 | -0.38(-1.35%) |
Feb 23, 2012 | 27.20 | 28.22 | 26.92 | 28.15 | 1,168,013 | +0.88(+3.23%) |
Feb 22, 2012 | 27.20 | 27.83 | 27.01 | 27.27 | 620,905 | -0.28(-1.02%) |
Feb 21, 2012 | 27.51 | 27.90 | 26.64 | 27.55 | 1,361,428 | +0.17(+0.62%) |
Feb 17, 2012 | 27.12 | 27.58 | 26.89 | 27.38 | 950,915 | +0.44(+1.63%) |
Feb 16, 2012 | 26.18 | 26.99 | 25.66 | 26.94 | 1,216,851 | +0.64(+2.43%) |
Feb 15, 2012 | 25.55 | 26.52 | 25.18 | 26.30 | 1,308,757 | +1.01(+3.99%) |
Feb 14, 2012 | 24.40 | 25.47 | 24.40 | 25.29 | 1,421,976 | +0.64(+2.60%) |
Feb 13, 2012 | 24.16 | 24.65 | 23.65 | 24.65 | 788,716 | +0.80(+3.35%) |
Feb 10, 2012 | 24.04 | 24.24 | 23.73 | 23.85 | 619,647 | -0.70(-2.85%) |
Feb 09, 2012 | 24.67 | 24.89 | 24.02 | 24.55 | 880,870 | -0.11(-0.45%) |
Feb 08, 2012 | 24.28 | 24.71 | 23.95 | 24.66 | 1,301,660 | +0.52(+2.15%) |
Feb 07, 2012 | 23.62 | 24.20 | 23.05 | 24.14 | 1,379,068 | +0.54(+2.29%) |
Feb 06, 2012 | 23.31 | 23.65 | 23.01 | 23.60 | 1,273,612 | +0.10(+0.43%) |
Feb 03, 2012 | 24.20 | 24.21 | 23.24 | 23.50 | 1,165,712 | -0.15(-0.63%) |
Feb 02, 2012 | 23.86 | 23.96 | 23.06 | 23.65 | 1,435,286 | -0.11(-0.46%) |
Feb 01, 2012 | 24.62 | 24.66 | 23.39 | 23.76 | 1,246,183 | -0.53(-2.18%) |
Jan 31, 2012 | 25.35 | 25.58 | 23.95 | 24.29 | 990,169 | -0.93(-3.69%) |
Jan 30, 2012 | 24.95 | 25.48 | 24.57 | 25.22 | 610,724 | -0.09(-0.36%) |
Jan 27, 2012 | 24.79 | 25.49 | 24.79 | 25.31 | 579,384 | +0.37(+1.48%) |
Jan 26, 2012 | 26.35 | 26.47 | 24.68 | 24.94 | 1,289,796 | -1.18(-4.52%) |
Jan 25, 2012 | 24.77 | 26.23 | 24.35 | 26.12 | 1,693,419 | +1.24(+4.98%) |
Jan 24, 2012 | 24.42 | 25.07 | 23.95 | 24.88 | 1,032,976 | +0.30(+1.22%) |
Jan 23, 2012 | 24.25 | 25.50 | 23.70 | 24.58 | 1,765,737 | +1.49(+6.45%) |
Jan 20, 2012 | 23.81 | 23.89 | 22.79 | 23.09 | 1,521,631 | -0.95(-3.95%) |
Jan 19, 2012 | 24.97 | 25.43 | 23.99 | 24.04 | 1,084,175 | -0.86(-3.45%) |
Jan 18, 2012 | 24.41 | 24.96 | 23.51 | 24.90 | 1,261,467 | +0.65(+2.68%) |
Jan 17, 2012 | 25.49 | 25.60 | 23.87 | 24.25 | 1,550,428 | -0.78(-3.12%) |
Jan 13, 2012 | 26.55 | 26.73 | 24.83 | 25.03 | 1,777,478 | -1.99(-7.36%) |
Jan 12, 2012 | 27.61 | 27.65 | 26.68 | 27.02 | 942,725 | -0.51(-1.85%) |
Jan 11, 2012 | 28.52 | 28.56 | 27.34 | 27.53 | 1,247,669 | -1.31(-4.54%) |
Jan 10, 2012 | 29.29 | 29.50 | 28.59 | 28.84 | 718,867 | +0.12(+0.42%) |
Jan 09, 2012 | 28.13 | 28.80 | 27.94 | 28.72 | 1,084,956 | +0.67(+2.39%) |
Jan 06, 2012 | 27.80 | 28.77 | 27.39 | 28.05 | 1,167,196 | +0.35(+1.26%) |
Jan 05, 2012 | 27.91 | 28.05 | 27.36 | 27.70 | 908,506 | -0.46(-1.63%) |
Jan 04, 2012 | 27.84 | 28.42 | 27.51 | 28.16 | 851,884 | +1.81(+6.87%) |
Dec 30, 2011 | 26.28 | 26.81 | 26.19 | 26.35 | 543,453 | -0.08(-0.30%) |
Dec 29, 2011 | 25.74 | 26.50 | 25.58 | 26.43 | 812,391 | +0.87(+3.40%) |
Dec 28, 2011 | 26.52 | 27.17 | 25.22 | 25.56 | 1,357,659 | -0.39(-1.50%) |
Dec 27, 2011 | 25.44 | 26.01 | 25.27 | 25.95 | 533,777 | +0.47(+1.84%) |
Dec 23, 2011 | 25.02 | 25.51 | 24.90 | 25.48 | 611,640 | +0.75(+3.03%) |
Dec 21, 2011 | 24.89 | 24.98 | 24.08 | 24.73 | 1,593,611 | +0.00(+0.00%) |
Dec 20, 2011 | 25.04 | 25.60 | 24.69 | 24.73 | 1,744,491 | +0.46(+1.90%) |
Dec 19, 2011 | 26.33 | 26.50 | 24.22 | 24.27 | 1,152,124 | -1.80(-6.90%) |
Dec 16, 2011 | 25.64 | 26.44 | 25.37 | 26.07 | 931,171 | +0.76(+3.00%) |
Dec 15, 2011 | 26.23 | 26.64 | 24.93 | 25.31 | 1,227,513 | -0.57(-2.20%) |
Dec 14, 2011 | 27.08 | 27.17 | 25.71 | 25.88 | 1,177,279 | -1.67(-6.06%) |
Dec 13, 2011 | 28.88 | 29.23 | 27.27 | 27.55 | 863,480 | -0.78(-2.75%) |
Dec 12, 2011 | 28.48 | 28.69 | 27.62 | 28.33 | 961,160 | -0.66(-2.28%) |
Dec 09, 2011 | 28.13 | 29.24 | 27.88 | 28.99 | 1,133,267 | +0.96(+3.42%) |
Dec 08, 2011 | 28.96 | 29.13 | 27.94 | 28.03 | 1,016,323 | -1.11(-3.81%) |
Dec 07, 2011 | 29.53 | 29.67 | 28.59 | 29.14 | 1,774,294 | +0.06(+0.21%) |
Dec 06, 2011 | 28.66 | 29.50 | 28.05 | 29.08 | 868,552 | +0.38(+1.32%) |
Dec 05, 2011 | 29.32 | 29.35 | 28.10 | 28.70 | 821,636 | +0.15(+0.53%) |
Dec 02, 2011 | 28.83 | 29.51 | 28.41 | 28.55 | 677,128 | +0.23(+0.81%) |
Dec 01, 2011 | 28.26 | 28.98 | 27.86 | 28.32 | 581,893 | -0.14(-0.49%) |
Nov 30, 2011 | 27.59 | 28.46 | 27.38 | 28.46 | 1,344,939 | +2.21(+8.42%) |
Nov 29, 2011 | 25.88 | 26.58 | 25.50 | 26.25 | 642,015 | +0.44(+1.70%) |
Nov 28, 2011 | 24.98 | 25.98 | 24.71 | 25.81 | 1,549,740 | +1.93(+8.08%) |
Nov 25, 2011 | 24.46 | 25.08 | 23.77 | 23.88 | 667,328 | -0.87(-3.52%) |
Nov 23, 2011 | 25.11 | 25.48 | 24.71 | 24.75 | 1,633,982 | -0.71(-2.79%) |
Nov 22, 2011 | 25.50 | 26.23 | 25.15 | 25.46 | 746,437 | -0.13(-0.51%) |
Nov 21, 2011 | 25.05 | 25.79 | 24.27 | 25.59 | 899,853 | -0.11(-0.43%) |
Nov 18, 2011 | 26.44 | 26.76 | 25.32 | 25.70 | 1,251,853 | -0.51(-1.95%) |
Nov 17, 2011 | 27.98 | 28.09 | 25.88 | 26.21 | 984,305 | -1.88(-6.69%) |
Nov 16, 2011 | 27.38 | 29.13 | 27.38 | 28.09 | 1,410,367 | +0.16(+0.57%) |
Nov 15, 2011 | 26.78 | 28.11 | 26.45 | 27.93 | 1,010,978 | +0.90(+3.33%) |
Nov 14, 2011 | 27.29 | 27.95 | 26.20 | 27.03 | 1,118,276 | -0.37(-1.35%) |
Nov 11, 2011 | 27.68 | 28.00 | 27.18 | 27.40 | 1,067,807 | +0.02(+0.07%) |
Nov 10, 2011 | 27.62 | 28.12 | 26.23 | 27.38 | 1,566,578 | +0.43(+1.60%) |
Nov 09, 2011 | 29.18 | 29.18 | 26.90 | 26.95 | 1,688,514 | -2.31(-7.89%) |
Nov 08, 2011 | 27.06 | 29.39 | 26.41 | 29.26 | 2,973,378 | +0.11(+0.38%) |
Nov 07, 2011 | 28.05 | 30.00 | 28.01 | 29.15 | 1,385,442 | -0.04(-0.14%) |
Nov 04, 2011 | 27.98 | 29.58 | 27.50 | 29.19 | 1,142,871 | +1.02(+3.62%) |
Nov 03, 2011 | 28.50 | 28.58 | 27.08 | 28.17 | 1,400,855 | +0.35(+1.26%) |
Nov 02, 2011 | 26.40 | 28.10 | 26.33 | 27.82 | 1,280,600 | +2.06(+8.00%) |
Nov 01, 2011 | 25.62 | 26.35 | 24.85 | 25.76 | 1,737,547 | -1.44(-5.29%) |
Oct 31, 2011 | 27.47 | 28.04 | 26.60 | 27.20 | 1,108,193 | -1.48(-5.16%) |
Oct 28, 2011 | 28.48 | 29.65 | 28.18 | 28.68 | 882,794 | -0.27(-0.93%) |
Oct 27, 2011 | 29.23 | 29.43 | 27.60 | 28.95 | 1,428,998 | +1.90(+7.02%) |
Oct 26, 2011 | 26.36 | 27.34 | 25.53 | 27.05 | 1,046,904 | +1.25(+4.84%) |
Oct 25, 2011 | 28.02 | 28.14 | 25.80 | 25.80 | 1,011,601 | -1.97(-7.09%) |
Oct 24, 2011 | 26.30 | 27.82 | 26.21 | 27.77 | 1,562,399 | +1.64(+6.28%) |
Oct 21, 2011 | 25.76 | 26.39 | 25.45 | 26.13 | 737,647 | +0.92(+3.65%) |
Oct 20, 2011 | 25.66 | 25.66 | 24.06 | 25.21 | 1,310,597 | -0.62(-2.40%) |
Oct 19, 2011 | 25.96 | 26.86 | 25.50 | 25.83 | 2,372,036 | -0.07(-0.27%) |
Oct 18, 2011 | 24.23 | 26.26 | 23.70 | 25.90 | 1,444,386 | +1.45(+5.93%) |
Oct 17, 2011 | 25.61 | 25.97 | 24.24 | 24.45 | 1,083,896 | -0.57(-2.28%) |
Oct 14, 2011 | 23.52 | 25.26 | 23.52 | 25.02 | 1,634,114 | +2.01(+8.74%) |
Oct 13, 2011 | 22.38 | 23.37 | 22.06 | 23.01 | 1,171,749 | +0.34(+1.50%) |
Oct 12, 2011 | 22.44 | 23.24 | 22.20 | 22.67 | 1,554,925 | +0.26(+1.16%) |
Oct 11, 2011 | 22.00 | 23.10 | 21.74 | 22.41 | 901,571 | +0.11(+0.49%) |
Oct 10, 2011 | 21.12 | 22.71 | 21.01 | 22.30 | 1,096,439 | +1.73(+8.41%) |
Oct 07, 2011 | 21.58 | 21.77 | 20.08 | 20.57 | 968,142 | -0.87(-4.06%) |
Oct 06, 2011 | 21.25 | 21.55 | 19.98 | 21.44 | 1,300,060 | +0.99(+4.84%) |
Oct 05, 2011 | 20.01 | 20.66 | 19.31 | 20.45 | 1,669,177 | +0.54(+2.71%) |
Oct 04, 2011 | 18.73 | 20.10 | 18.02 | 19.91 | 1,805,062 | +0.58(+3.00%) |
Oct 03, 2011 | 21.12 | 21.46 | 19.25 | 19.33 | 1,574,466 | -2.23(-10.32%) |
Sep 30, 2011 | 22.28 | 22.92 | 21.40 | 21.55 | 1,546,927 | -1.45(-6.28%) |
Sep 29, 2011 | 23.88 | 24.42 | 21.52 | 23.00 | 2,952,921 | +1.75(+8.24%) |
Sep 28, 2011 | 23.77 | 23.83 | 21.24 | 21.25 | 1,350,234 | -2.58(-10.83%) |
Sep 27, 2011 | 23.63 | 25.04 | 23.30 | 23.83 | 1,270,555 | +1.30(+5.77%) |
Sep 26, 2011 | 22.15 | 22.58 | 20.95 | 22.53 | 1,588,966 | +0.64(+2.92%) |
Sep 23, 2011 | 23.16 | 24.13 | 21.48 | 21.89 | 1,972,766 | -1.55(-6.61%) |
Sep 22, 2011 | 24.69 | 24.71 | 22.60 | 23.44 | 1,401,321 | -2.30(-8.94%) |
Sep 21, 2011 | 27.22 | 27.77 | 25.66 | 25.74 | 775,126 | -1.54(-5.65%) |
Sep 20, 2011 | 28.36 | 28.86 | 27.27 | 27.28 | 487,547 | -0.91(-3.23%) |
Sep 19, 2011 | 27.51 | 28.59 | 26.80 | 28.19 | 851,787 | -0.09(-0.32%) |
Sep 16, 2011 | 29.15 | 29.34 | 27.91 | 28.28 | 833,916 | -0.58(-2.01%) |
Sep 15, 2011 | 29.15 | 29.47 | 28.03 | 28.86 | 1,054,726 | +0.25(+0.87%) |
Sep 14, 2011 | 28.77 | 29.12 | 27.35 | 28.61 | 661,536 | +0.06(+0.21%) |
Sep 13, 2011 | 27.74 | 28.69 | 27.10 | 28.55 | 978,453 | +1.09(+3.97%) |
Sep 12, 2011 | 26.96 | 27.95 | 26.55 | 27.46 | 655,600 | -0.04(-0.15%) |
Sep 09, 2011 | 28.53 | 29.16 | 27.10 | 27.50 | 731,058 | -1.63(-5.60%) |
Sep 08, 2011 | 29.18 | 30.42 | 28.58 | 29.13 | 1,075,815 | -0.27(-0.92%) |
Sep 07, 2011 | 28.00 | 30.17 | 28.00 | 29.40 | 1,278,147 | +1.97(+7.18%) |
Sep 06, 2011 | 26.54 | 27.47 | 26.31 | 27.43 | 1,006,252 | -0.11(-0.40%) |
Sep 02, 2011 | 28.40 | 28.46 | 27.01 | 27.54 | 1,042,288 | -1.79(-6.10%) |