Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.78 | 17.04 | 16.57 | 16.76 | 256,193 | -0.21(-1.24%) |
Apr 27, 2012 | 17.30 | 17.69 | 16.77 | 16.97 | 349,640 | -0.16(-0.93%) |
Apr 26, 2012 | 16.51 | 17.30 | 16.51 | 17.13 | 583,483 | +0.55(+3.32%) |
Apr 25, 2012 | 17.22 | 17.47 | 16.41 | 16.58 | 965,855 | -0.73(-4.22%) |
Apr 24, 2012 | 18.02 | 18.26 | 17.26 | 17.31 | 401,500 | -0.80(-4.42%) |
Apr 23, 2012 | 18.40 | 18.42 | 17.79 | 18.11 | 261,874 | -0.67(-3.57%) |
Apr 20, 2012 | 18.75 | 18.95 | 18.39 | 18.78 | 166,145 | +0.01(+0.05%) |
Apr 19, 2012 | 18.95 | 19.00 | 18.43 | 18.77 | 167,028 | -0.16(-0.85%) |
Apr 18, 2012 | 19.16 | 19.29 | 18.56 | 18.93 | 154,092 | -0.23(-1.20%) |
Apr 17, 2012 | 19.14 | 19.46 | 18.96 | 19.16 | 187,955 | +0.18(+0.95%) |
Apr 16, 2012 | 19.21 | 19.27 | 18.65 | 18.98 | 193,777 | -0.29(-1.50%) |
Apr 13, 2012 | 19.19 | 19.50 | 18.75 | 19.27 | 151,148 | -0.08(-0.41%) |
Apr 12, 2012 | 19.09 | 19.55 | 18.75 | 19.35 | 257,001 | +0.27(+1.42%) |
Apr 11, 2012 | 19.33 | 19.41 | 18.88 | 19.08 | 138,749 | -0.07(-0.37%) |
Apr 10, 2012 | 18.54 | 19.17 | 18.46 | 19.15 | 193,240 | +0.46(+2.46%) |
Apr 09, 2012 | 18.88 | 19.08 | 18.60 | 18.69 | 188,968 | -0.21(-1.11%) |
Apr 05, 2012 | 19.30 | 19.49 | 18.77 | 18.90 | 166,864 | -0.32(-1.66%) |
Apr 04, 2012 | 19.57 | 19.59 | 18.86 | 19.22 | 209,784 | -0.57(-2.88%) |
Apr 03, 2012 | 20.31 | 20.31 | 19.44 | 19.79 | 174,975 | -0.22(-1.10%) |
Apr 02, 2012 | 20.16 | 20.32 | 19.92 | 20.01 | 298,934 | -0.08(-0.40%) |
Mar 30, 2012 | 20.31 | 20.31 | 19.55 | 20.09 | 229,493 | +0.18(+0.90%) |
Mar 29, 2012 | 19.90 | 20.00 | 19.66 | 19.91 | 122,990 | -0.02(-0.10%) |
Mar 28, 2012 | 20.15 | 20.27 | 19.80 | 19.93 | 185,707 | -0.25(-1.24%) |
Mar 27, 2012 | 20.92 | 20.96 | 20.15 | 20.18 | 143,544 | -0.58(-2.79%) |
Mar 26, 2012 | 20.55 | 20.82 | 20.37 | 20.76 | 151,406 | +0.56(+2.77%) |
Mar 23, 2012 | 20.12 | 20.62 | 20.00 | 20.20 | 112,060 | +0.18(+0.90%) |
Mar 22, 2012 | 19.71 | 20.02 | 19.68 | 20.02 | 179,009 | -0.17(-0.84%) |
Mar 21, 2012 | 20.35 | 20.64 | 20.19 | 20.19 | 323,848 | +0.01(+0.05%) |
Mar 20, 2012 | 19.50 | 20.27 | 19.26 | 20.18 | 295,901 | +0.30(+1.51%) |
Mar 19, 2012 | 19.96 | 20.41 | 19.83 | 19.88 | 198,570 | -0.17(-0.85%) |
Mar 16, 2012 | 20.00 | 20.18 | 19.81 | 20.05 | 926,928 | +0.11(+0.55%) |
Mar 15, 2012 | 20.20 | 20.53 | 19.69 | 19.94 | 433,480 | -0.26(-1.29%) |
Mar 14, 2012 | 21.18 | 21.18 | 20.10 | 20.20 | 506,641 | -1.02(-4.81%) |
Mar 13, 2012 | 21.20 | 21.76 | 21.01 | 21.22 | 281,690 | +0.02(+0.09%) |
Mar 12, 2012 | 21.89 | 22.00 | 20.84 | 21.20 | 334,924 | -0.70(-3.20%) |
Mar 09, 2012 | 21.48 | 22.17 | 21.30 | 21.90 | 210,423 | +0.47(+2.19%) |
Mar 08, 2012 | 21.18 | 21.53 | 20.89 | 21.43 | 312,817 | +0.46(+2.19%) |
Mar 07, 2012 | 21.55 | 21.58 | 20.80 | 20.97 | 382,389 | -0.66(-3.05%) |
Mar 06, 2012 | 21.77 | 21.77 | 20.76 | 21.63 | 558,038 | -0.58(-2.61%) |
Mar 05, 2012 | 22.99 | 23.22 | 21.57 | 22.21 | 630,157 | -0.83(-3.60%) |
Mar 02, 2012 | 23.74 | 23.75 | 23.00 | 23.04 | 359,577 | -0.75(-3.15%) |
Mar 01, 2012 | 24.27 | 24.70 | 23.50 | 23.79 | 351,091 | +0.13(+0.55%) |
Feb 29, 2012 | 24.92 | 25.20 | 23.30 | 23.66 | 333,687 | -1.10(-4.44%) |
Feb 28, 2012 | 24.85 | 24.89 | 24.10 | 24.76 | 235,132 | +0.52(+2.15%) |
Feb 27, 2012 | 25.48 | 25.48 | 24.11 | 24.24 | 238,746 | -0.74(-2.96%) |
Feb 24, 2012 | 25.27 | 25.65 | 24.83 | 24.98 | 197,731 | -0.27(-1.07%) |
Feb 23, 2012 | 24.83 | 25.35 | 24.27 | 25.25 | 375,297 | +1.02(+4.21%) |
Feb 22, 2012 | 24.34 | 24.50 | 23.50 | 24.23 | 334,168 | -0.13(-0.53%) |
Feb 21, 2012 | 24.67 | 24.92 | 24.03 | 24.36 | 405,365 | +0.37(+1.54%) |
Feb 17, 2012 | 24.50 | 24.56 | 23.71 | 23.99 | 317,521 | -0.37(-1.52%) |
Feb 16, 2012 | 23.35 | 24.36 | 23.02 | 24.36 | 475,792 | +0.82(+3.48%) |
Feb 15, 2012 | 23.91 | 25.14 | 23.50 | 23.54 | 768,337 | -0.06(-0.25%) |
Feb 14, 2012 | 21.44 | 23.60 | 21.44 | 23.60 | 1,056,608 | +2.09(+9.72%) |
Feb 13, 2012 | 21.66 | 21.93 | 21.20 | 21.51 | 337,886 | -0.05(-0.23%) |
Feb 10, 2012 | 21.29 | 21.80 | 21.06 | 21.56 | 501,667 | -0.07(-0.32%) |
Feb 09, 2012 | 21.51 | 22.38 | 21.51 | 21.63 | 265,190 | -0.14(-0.64%) |
Feb 08, 2012 | 22.36 | 22.70 | 21.64 | 21.77 | 300,998 | -0.52(-2.33%) |
Feb 07, 2012 | 22.50 | 23.00 | 22.22 | 22.29 | 235,824 | -0.12(-0.54%) |
Feb 06, 2012 | 22.89 | 23.30 | 22.03 | 22.41 | 331,183 | -0.49(-2.14%) |
Feb 03, 2012 | 22.94 | 23.00 | 22.40 | 22.90 | 640,961 | +0.10(+0.44%) |
Feb 02, 2012 | 20.59 | 22.80 | 20.55 | 22.80 | 1,006,997 | +2.64(+13.10%) |
Feb 01, 2012 | 20.34 | 20.42 | 19.95 | 20.16 | 216,980 | -0.01(-0.05%) |
Jan 31, 2012 | 20.55 | 20.65 | 19.93 | 20.17 | 199,381 | -0.06(-0.30%) |
Jan 30, 2012 | 20.43 | 20.50 | 20.03 | 20.23 | 202,125 | -0.36(-1.75%) |
Jan 27, 2012 | 20.27 | 20.83 | 19.89 | 20.59 | 339,834 | +0.83(+4.20%) |
Jan 26, 2012 | 19.68 | 20.11 | 19.36 | 19.76 | 340,889 | +0.47(+2.44%) |
Jan 25, 2012 | 18.40 | 19.39 | 18.15 | 19.29 | 673,341 | +0.92(+5.01%) |
Jan 24, 2012 | 18.51 | 18.70 | 18.16 | 18.37 | 253,156 | -0.46(-2.44%) |
Jan 23, 2012 | 18.86 | 19.40 | 18.75 | 18.83 | 314,238 | -0.11(-0.58%) |
Jan 20, 2012 | 18.59 | 19.10 | 18.39 | 18.94 | 196,282 | +0.31(+1.66%) |
Jan 19, 2012 | 18.70 | 18.97 | 18.36 | 18.63 | 211,037 | -0.12(-0.64%) |
Jan 18, 2012 | 18.68 | 19.00 | 18.57 | 18.75 | 186,052 | +0.05(+0.27%) |
Jan 17, 2012 | 18.59 | 19.24 | 18.56 | 18.70 | 295,300 | -0.06(-0.32%) |
Jan 13, 2012 | 18.08 | 18.93 | 18.07 | 18.76 | 282,779 | +0.35(+1.90%) |
Jan 12, 2012 | 18.13 | 18.41 | 17.95 | 18.41 | 229,585 | +0.48(+2.68%) |
Jan 11, 2012 | 17.84 | 18.06 | 17.80 | 17.93 | 180,889 | +0.17(+0.96%) |
Jan 10, 2012 | 17.28 | 17.90 | 17.28 | 17.76 | 266,215 | +0.70(+4.10%) |
Jan 09, 2012 | 17.05 | 17.19 | 16.91 | 17.06 | 201,847 | +0.06(+0.35%) |
Jan 06, 2012 | 16.92 | 17.22 | 16.90 | 17.00 | 201,430 | +0.07(+0.41%) |
Jan 05, 2012 | 16.70 | 17.05 | 16.48 | 16.93 | 217,753 | +0.17(+1.01%) |
Jan 04, 2012 | 17.03 | 17.24 | 16.63 | 16.76 | 255,226 | +0.65(+4.03%) |
Dec 30, 2011 | 16.22 | 16.22 | 15.82 | 16.11 | 411,219 | +0.01(+0.06%) |
Dec 29, 2011 | 15.59 | 16.14 | 15.10 | 16.10 | 562,974 | +0.52(+3.34%) |
Dec 28, 2011 | 16.81 | 16.98 | 15.58 | 15.58 | 444,694 | -1.08(-6.48%) |
Dec 27, 2011 | 17.11 | 17.20 | 16.58 | 16.66 | 189,362 | -0.66(-3.81%) |
Dec 23, 2011 | 17.03 | 17.34 | 16.99 | 17.32 | 209,975 | -0.28(-1.59%) |
Dec 21, 2011 | 17.81 | 17.99 | 17.45 | 17.60 | 156,309 | -0.25(-1.40%) |
Dec 20, 2011 | 17.48 | 18.02 | 17.45 | 17.85 | 248,707 | +0.59(+3.42%) |
Dec 19, 2011 | 18.33 | 18.36 | 17.19 | 17.26 | 451,626 | -1.16(-6.30%) |
Dec 16, 2011 | 18.62 | 18.77 | 18.06 | 18.42 | 495,594 | -0.04(-0.22%) |
Dec 15, 2011 | 19.69 | 19.79 | 18.42 | 18.46 | 533,955 | -0.79(-4.10%) |
Dec 14, 2011 | 20.19 | 20.32 | 19.03 | 19.25 | 638,304 | -1.26(-6.14%) |
Dec 13, 2011 | 21.56 | 21.87 | 20.40 | 20.51 | 278,693 | -0.97(-4.52%) |
Dec 12, 2011 | 21.50 | 21.68 | 21.10 | 21.48 | 302,969 | -0.90(-4.02%) |
Dec 09, 2011 | 21.72 | 22.68 | 21.43 | 22.38 | 373,118 | +0.72(+3.32%) |
Dec 08, 2011 | 21.76 | 21.93 | 21.11 | 21.66 | 322,698 | -0.48(-2.17%) |
Dec 07, 2011 | 22.14 | 22.25 | 21.69 | 22.14 | 220,837 | +0.24(+1.10%) |
Dec 06, 2011 | 21.39 | 22.20 | 21.13 | 21.90 | 335,462 | +0.37(+1.72%) |
Dec 05, 2011 | 21.75 | 21.94 | 21.38 | 21.53 | 283,417 | +0.11(+0.51%) |
Dec 02, 2011 | 22.31 | 22.39 | 21.32 | 21.42 | 319,518 | -0.89(-3.99%) |
Dec 01, 2011 | 23.23 | 23.23 | 21.81 | 22.31 | 323,903 | -0.48(-2.11%) |
Nov 30, 2011 | 22.69 | 22.80 | 22.08 | 22.79 | 266,494 | +0.81(+3.69%) |
Nov 29, 2011 | 21.70 | 22.13 | 21.40 | 21.98 | 207,025 | +0.47(+2.19%) |
Nov 28, 2011 | 21.30 | 21.88 | 21.20 | 21.51 | 395,095 | +0.99(+4.82%) |
Nov 25, 2011 | 20.79 | 21.05 | 20.50 | 20.52 | 83,128 | -0.47(-2.24%) |
Nov 23, 2011 | 21.14 | 21.61 | 20.70 | 20.99 | 248,615 | -0.46(-2.14%) |
Nov 22, 2011 | 21.30 | 21.80 | 21.11 | 21.45 | 286,790 | +0.54(+2.58%) |
Nov 21, 2011 | 20.55 | 21.01 | 20.15 | 20.91 | 367,631 | +0.20(+0.97%) |
Nov 18, 2011 | 20.56 | 21.02 | 20.26 | 20.71 | 390,508 | +0.51(+2.52%) |
Nov 17, 2011 | 21.27 | 21.35 | 20.09 | 20.20 | 349,725 | -1.23(-5.74%) |
Nov 16, 2011 | 21.68 | 22.06 | 21.30 | 21.43 | 328,564 | -0.72(-3.25%) |
Nov 15, 2011 | 22.13 | 22.43 | 21.89 | 22.15 | 162,622 | -0.39(-1.73%) |
Nov 14, 2011 | 22.52 | 22.54 | 21.83 | 22.54 | 307,840 | -0.30(-1.31%) |
Nov 11, 2011 | 23.44 | 23.93 | 22.79 | 22.84 | 241,917 | -0.65(-2.77%) |
Nov 10, 2011 | 23.81 | 24.03 | 23.05 | 23.49 | 208,676 | -0.37(-1.55%) |
Nov 09, 2011 | 23.78 | 24.40 | 23.67 | 23.86 | 253,464 | -0.30(-1.24%) |
Nov 08, 2011 | 24.64 | 24.89 | 24.08 | 24.16 | 250,198 | -0.30(-1.23%) |
Nov 07, 2011 | 24.57 | 24.90 | 24.01 | 24.46 | 228,903 | -0.05(-0.20%) |
Nov 04, 2011 | 24.75 | 24.95 | 23.78 | 24.51 | 117,819 | -0.20(-0.81%) |
Nov 03, 2011 | 25.47 | 25.47 | 24.09 | 24.71 | 210,291 | +0.49(+2.02%) |
Nov 02, 2011 | 25.49 | 25.98 | 23.61 | 24.22 | 443,334 | -0.78(-3.12%) |
Nov 01, 2011 | 23.06 | 25.27 | 23.00 | 25.00 | 420,583 | +1.25(+5.26%) |
Oct 31, 2011 | 24.47 | 24.47 | 23.60 | 23.75 | 207,929 | -0.79(-3.22%) |
Oct 28, 2011 | 24.39 | 25.15 | 24.28 | 24.54 | 163,042 | +0.13(+0.53%) |
Oct 27, 2011 | 24.89 | 24.89 | 24.07 | 24.41 | 360,002 | +0.18(+0.74%) |
Oct 26, 2011 | 24.69 | 24.70 | 23.40 | 24.23 | 171,132 | +0.04(+0.17%) |
Oct 25, 2011 | 23.77 | 24.78 | 23.25 | 24.19 | 314,027 | +0.45(+1.90%) |
Oct 24, 2011 | 23.27 | 24.24 | 23.27 | 23.74 | 270,431 | +0.10(+0.42%) |
Oct 21, 2011 | 24.21 | 24.41 | 23.49 | 23.64 | 123,187 | +0.05(+0.21%) |
Oct 20, 2011 | 23.30 | 23.75 | 22.84 | 23.59 | 188,298 | +0.24(+1.03%) |
Oct 19, 2011 | 24.15 | 24.35 | 23.31 | 23.35 | 301,829 | -1.14(-4.65%) |
Oct 18, 2011 | 22.34 | 24.67 | 21.64 | 24.49 | 626,269 | +1.80(+7.93%) |
Oct 17, 2011 | 23.47 | 23.60 | 22.58 | 22.69 | 264,149 | -0.61(-2.62%) |
Oct 14, 2011 | 23.73 | 23.73 | 22.88 | 23.30 | 144,114 | +0.03(+0.13%) |
Oct 13, 2011 | 23.85 | 23.85 | 22.86 | 23.27 | 171,164 | -0.69(-2.88%) |
Oct 12, 2011 | 24.38 | 24.66 | 23.88 | 23.96 | 250,057 | +0.03(+0.13%) |
Oct 11, 2011 | 22.00 | 24.05 | 21.96 | 23.93 | 768,006 | +1.98(+9.02%) |
Oct 10, 2011 | 21.55 | 22.13 | 21.43 | 21.95 | 90,731 | +0.52(+2.43%) |
Oct 07, 2011 | 22.45 | 22.46 | 20.86 | 21.43 | 149,179 | -0.86(-3.86%) |
Oct 06, 2011 | 22.18 | 22.29 | 21.83 | 22.29 | 173,445 | +0.49(+2.25%) |
Oct 05, 2011 | 20.49 | 21.94 | 20.32 | 21.80 | 313,110 | +1.00(+4.81%) |
Oct 04, 2011 | 20.62 | 21.00 | 19.84 | 20.80 | 409,048 | -0.52(-2.44%) |
Oct 03, 2011 | 22.89 | 22.94 | 20.98 | 21.32 | 269,461 | -1.16(-5.16%) |
Sep 30, 2011 | 22.08 | 22.75 | 21.46 | 22.48 | 185,868 | +0.26(+1.17%) |
Sep 29, 2011 | 22.53 | 23.00 | 21.70 | 22.22 | 281,468 | -0.25(-1.11%) |
Sep 28, 2011 | 23.24 | 23.56 | 22.39 | 22.47 | 234,929 | -0.71(-3.06%) |
Sep 27, 2011 | 24.42 | 25.02 | 23.03 | 23.18 | 228,010 | -0.38(-1.61%) |
Sep 26, 2011 | 23.06 | 23.59 | 22.04 | 23.56 | 309,294 | +0.16(+0.68%) |
Sep 23, 2011 | 24.03 | 24.57 | 22.51 | 23.40 | 454,819 | -1.62(-6.47%) |
Sep 22, 2011 | 25.24 | 25.24 | 23.27 | 25.02 | 550,903 | -1.06(-4.06%) |
Sep 21, 2011 | 26.70 | 27.00 | 26.00 | 26.08 | 175,689 | -0.67(-2.50%) |
Sep 20, 2011 | 26.23 | 27.20 | 26.07 | 26.75 | 218,137 | +0.60(+2.29%) |
Sep 19, 2011 | 26.68 | 26.81 | 26.00 | 26.15 | 218,636 | -0.58(-2.17%) |
Sep 16, 2011 | 26.66 | 27.18 | 26.35 | 26.73 | 348,474 | +0.13(+0.49%) |
Sep 15, 2011 | 26.38 | 26.71 | 25.34 | 26.60 | 416,601 | +0.38(+1.45%) |
Sep 14, 2011 | 27.92 | 28.16 | 26.16 | 26.22 | 471,097 | -1.45(-5.24%) |
Sep 13, 2011 | 27.61 | 28.00 | 27.21 | 27.67 | 332,193 | +0.16(+0.58%) |
Sep 12, 2011 | 28.87 | 29.47 | 27.24 | 27.51 | 417,767 | -1.96(-6.65%) |
Sep 09, 2011 | 30.23 | 30.23 | 29.28 | 29.47 | 223,944 | -0.79(-2.61%) |
Sep 08, 2011 | 30.12 | 30.72 | 30.01 | 30.26 | 381,892 | +0.71(+2.40%) |
Sep 07, 2011 | 29.07 | 29.76 | 28.60 | 29.55 | 147,464 | -0.06(-0.20%) |
Sep 06, 2011 | 28.71 | 30.49 | 28.71 | 29.61 | 212,601 | -0.31(-1.04%) |
Sep 02, 2011 | 29.94 | 30.47 | 29.45 | 29.92 | 158,380 | +0.62(+2.12%) |
Sep 01, 2011 | 29.54 | 29.56 | 28.78 | 29.30 | 131,907 | +0.03(+0.10%) |
Aug 31, 2011 | 29.48 | 29.80 | 28.42 | 29.27 | 213,784 | -0.32(-1.08%) |
Aug 30, 2011 | 28.89 | 29.71 | 28.82 | 29.59 | 171,857 | +0.95(+3.32%) |
Aug 29, 2011 | 29.00 | 29.32 | 28.22 | 28.64 | 146,583 | -0.25(-0.87%) |
Aug 26, 2011 | 28.00 | 28.92 | 27.16 | 28.89 | 139,857 | +1.00(+3.59%) |
Aug 25, 2011 | 27.03 | 27.92 | 26.80 | 27.89 | 196,578 | +0.36(+1.31%) |
Aug 24, 2011 | 28.75 | 28.75 | 26.44 | 27.53 | 526,306 | -1.75(-5.98%) |
Aug 23, 2011 | 30.61 | 30.68 | 29.12 | 29.28 | 321,708 | -1.94(-6.21%) |
Aug 22, 2011 | 30.26 | 31.34 | 30.07 | 31.22 | 402,173 | +1.05(+3.48%) |
Aug 19, 2011 | 29.69 | 30.61 | 28.86 | 30.17 | 402,316 | +0.42(+1.41%) |
Aug 18, 2011 | 29.72 | 30.00 | 29.34 | 29.75 | 332,123 | -0.45(-1.49%) |
Aug 17, 2011 | 29.88 | 30.23 | 29.74 | 30.20 | 320,298 | +0.53(+1.79%) |
Aug 16, 2011 | 28.88 | 29.71 | 28.59 | 29.67 | 212,559 | +0.47(+1.61%) |
Aug 15, 2011 | 28.80 | 29.20 | 27.91 | 29.20 | 186,252 | +0.79(+2.78%) |
Aug 12, 2011 | 29.05 | 29.09 | 27.63 | 28.41 | 292,883 | -0.77(-2.64%) |
Aug 11, 2011 | 28.64 | 29.84 | 28.29 | 29.18 | 524,756 | +0.31(+1.07%) |
Aug 10, 2011 | 29.34 | 29.48 | 27.83 | 28.87 | 361,524 | -0.43(-1.47%) |
Aug 09, 2011 | 27.00 | 29.30 | 25.55 | 29.30 | 536,339 | +3.80(+14.90%) |
Aug 08, 2011 | 26.61 | 26.95 | 25.27 | 25.50 | 519,530 | -0.72(-2.75%) |
Aug 05, 2011 | 27.26 | 27.94 | 25.35 | 26.22 | 376,503 | -0.96(-3.53%) |
Aug 04, 2011 | 29.35 | 29.49 | 26.85 | 27.18 | 377,854 | -1.93(-6.63%) |
Aug 03, 2011 | 29.59 | 29.77 | 29.09 | 29.11 | 164,177 | +0.02(+0.07%) |
Aug 02, 2011 | 28.87 | 29.52 | 28.64 | 29.09 | 237,631 | +0.45(+1.57%) |
Aug 01, 2011 | 27.64 | 29.13 | 27.64 | 28.64 | 198,278 | +0.99(+3.58%) |
Jul 29, 2011 | 28.10 | 28.27 | 27.61 | 27.65 | 198,061 | -0.81(-2.85%) |
Jul 28, 2011 | 28.35 | 28.59 | 27.72 | 28.46 | 213,145 | +0.14(+0.49%) |
Jul 27, 2011 | 29.19 | 29.75 | 28.13 | 28.32 | 188,919 | -0.96(-3.28%) |
Jul 26, 2011 | 29.00 | 29.38 | 28.68 | 29.28 | 137,297 | +0.19(+0.65%) |
Jul 25, 2011 | 29.48 | 29.99 | 29.09 | 29.09 | 101,129 | -0.33(-1.12%) |
Jul 22, 2011 | 29.40 | 29.47 | 29.26 | 29.42 | 106,134 | +0.19(+0.65%) |
Jul 21, 2011 | 29.62 | 29.72 | 28.96 | 29.23 | 167,150 | -0.39(-1.32%) |
Jul 20, 2011 | 28.89 | 29.64 | 28.65 | 29.62 | 134,562 | +0.59(+2.03%) |
Jul 19, 2011 | 29.99 | 29.99 | 28.92 | 29.03 | 204,695 | -0.79(-2.65%) |
Jul 18, 2011 | 30.75 | 30.75 | 29.55 | 29.82 | 237,616 | +0.39(+1.33%) |
Jul 15, 2011 | 29.67 | 29.80 | 28.80 | 29.43 | 234,326 | +0.00(+0.00%) |
Jul 14, 2011 | 30.56 | 30.92 | 29.20 | 29.43 | 309,555 | -0.83(-2.74%) |
Jul 13, 2011 | 30.03 | 30.98 | 30.02 | 30.26 | 389,635 | +0.45(+1.51%) |
Jul 12, 2011 | 28.86 | 30.00 | 28.86 | 29.81 | 245,458 | +1.04(+3.61%) |
Jul 11, 2011 | 29.08 | 29.94 | 28.50 | 28.77 | 267,516 | -0.07(-0.24%) |
Jul 08, 2011 | 28.05 | 28.88 | 27.75 | 28.84 | 281,065 | +0.62(+2.20%) |
Jul 07, 2011 | 28.24 | 28.53 | 27.85 | 28.22 | 157,824 | +0.16(+0.57%) |
Jul 06, 2011 | 28.40 | 28.43 | 27.84 | 28.06 | 155,873 | -0.30(-1.06%) |
Jul 05, 2011 | 27.94 | 28.62 | 27.79 | 28.36 | 218,813 | +0.95(+3.47%) |
Jul 01, 2011 | 27.89 | 28.80 | 26.82 | 27.41 | 177,205 | -0.80(-2.84%) |
Jun 30, 2011 | 28.14 | 28.50 | 27.95 | 28.21 | 139,109 | +0.05(+0.18%) |
Jun 29, 2011 | 27.80 | 28.70 | 27.65 | 28.16 | 309,903 | +0.55(+1.99%) |
Jun 28, 2011 | 27.00 | 27.66 | 26.63 | 27.61 | 209,508 | +0.55(+2.03%) |
Jun 27, 2011 | 26.87 | 27.27 | 26.64 | 27.06 | 148,706 | +0.19(+0.71%) |
Jun 24, 2011 | 27.56 | 27.56 | 26.60 | 26.87 | 233,878 | -0.54(-1.97%) |
Jun 23, 2011 | 27.36 | 27.46 | 26.26 | 27.41 | 310,517 | -0.48(-1.72%) |
Jun 22, 2011 | 27.21 | 28.23 | 27.21 | 27.89 | 370,313 | +0.57(+2.09%) |
Jun 21, 2011 | 25.96 | 27.32 | 25.90 | 27.32 | 325,063 | +1.45(+5.60%) |
Jun 20, 2011 | 25.89 | 25.93 | 25.78 | 25.87 | 505,956 | -0.45(-1.71%) |
Jun 17, 2011 | 25.82 | 28.06 | 25.80 | 26.32 | 1,552,431 | +1.21(+4.82%) |
Jun 16, 2011 | 24.69 | 25.25 | 24.29 | 25.11 | 636,500 | +0.27(+1.09%) |
Jun 15, 2011 | 24.97 | 25.21 | 24.33 | 24.84 | 381,484 | -0.15(-0.60%) |
Jun 14, 2011 | 24.41 | 25.26 | 24.41 | 24.99 | 347,138 | +0.61(+2.50%) |
Jun 13, 2011 | 26.08 | 26.08 | 24.15 | 24.38 | 980,628 | -1.87(-7.12%) |
Jun 10, 2011 | 26.74 | 26.74 | 25.86 | 26.25 | 385,132 | -0.75(-2.78%) |
Jun 09, 2011 | 26.28 | 27.71 | 26.03 | 27.00 | 378,856 | +0.69(+2.62%) |
Jun 08, 2011 | 27.95 | 27.96 | 25.90 | 26.31 | 756,079 | -1.81(-6.44%) |
Jun 07, 2011 | 28.44 | 29.06 | 27.97 | 28.12 | 258,017 | -0.28(-0.99%) |
Jun 06, 2011 | 28.40 | 29.03 | 28.08 | 28.40 | 272,884 | +0.18(+0.64%) |
Jun 03, 2011 | 28.99 | 28.99 | 28.12 | 28.22 | 225,806 | -1.11(-3.78%) |
May 24, 2011 | 29.42 | 29.98 | 29.03 | 29.33 | 333,591 | +0.38(+1.31%) |
May 23, 2011 | 29.07 | 29.80 | 28.76 | 28.95 | 257,274 | -0.59(-2.00%) |
May 20, 2011 | 29.00 | 29.71 | 28.22 | 29.54 | 312,158 | +0.46(+1.58%) |
May 19, 2011 | 28.95 | 29.11 | 28.58 | 29.08 | 103,416 | +0.27(+0.94%) |
May 18, 2011 | 28.50 | 29.19 | 28.45 | 28.81 | 173,433 | +0.36(+1.27%) |
May 17, 2011 | 28.60 | 28.79 | 27.70 | 28.45 | 469,096 | -0.19(-0.66%) |
May 16, 2011 | 29.09 | 29.79 | 28.61 | 28.64 | 285,321 | -0.57(-1.95%) |
May 13, 2011 | 29.24 | 29.75 | 28.65 | 29.21 | 291,468 | -0.13(-0.44%) |
May 12, 2011 | 28.84 | 29.57 | 28.56 | 29.34 | 338,647 | +0.03(+0.10%) |
May 11, 2011 | 30.19 | 30.60 | 28.91 | 29.31 | 395,525 | -0.89(-2.95%) |
May 10, 2011 | 31.37 | 31.38 | 30.20 | 30.20 | 160,415 | -0.82(-2.64%) |
May 09, 2011 | 30.96 | 31.23 | 30.00 | 31.02 | 224,607 | +0.71(+2.34%) |
May 06, 2011 | 30.27 | 30.99 | 29.93 | 30.31 | 225,185 | +0.39(+1.30%) |
May 05, 2011 | 30.70 | 31.60 | 29.77 | 29.92 | 413,834 | -1.11(-3.58%) |
May 04, 2011 | 31.33 | 31.50 | 30.00 | 31.03 | 407,047 | -0.39(-1.24%) |
May 03, 2011 | 33.07 | 33.07 | 30.88 | 31.42 | 451,078 | -1.74(-5.25%) |