Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.51 | 24.64 | 24.31 | 24.55 | 96,895 | +0.03(+0.12%) |
May 30, 2012 | 24.76 | 25.11 | 24.43 | 24.52 | 44,232 | -0.46(-1.85%) |
May 29, 2012 | 24.82 | 25.48 | 24.82 | 24.98 | 45,549 | +0.28(+1.15%) |
May 25, 2012 | 24.89 | 24.89 | 24.48 | 24.69 | 61,803 | -0.15(-0.59%) |
May 24, 2012 | 24.80 | 24.85 | 24.39 | 24.84 | 80,171 | +0.02(+0.08%) |
May 23, 2012 | 24.22 | 24.86 | 24.16 | 24.82 | 88,019 | +0.26(+1.04%) |
May 22, 2012 | 24.64 | 24.66 | 24.38 | 24.57 | 94,001 | -0.06(-0.24%) |
May 21, 2012 | 24.22 | 24.77 | 23.89 | 24.63 | 108,949 | +0.56(+2.32%) |
May 18, 2012 | 24.14 | 24.40 | 23.89 | 24.07 | 84,908 | -0.09(-0.37%) |
May 17, 2012 | 24.66 | 24.73 | 24.15 | 24.15 | 113,731 | -0.37(-1.52%) |
May 16, 2012 | 25.16 | 25.38 | 24.50 | 24.53 | 137,554 | +0.56(+2.33%) |
May 15, 2012 | 23.80 | 24.22 | 23.79 | 23.97 | 53,123 | +0.19(+0.78%) |
May 14, 2012 | 23.75 | 24.11 | 23.73 | 23.78 | 91,832 | +0.00(+0.00%) |
May 11, 2012 | 23.50 | 23.85 | 23.50 | 23.78 | 96,656 | +0.04(+0.17%) |
May 10, 2012 | 23.72 | 23.87 | 23.61 | 23.74 | 108,983 | +0.13(+0.54%) |
May 09, 2012 | 23.21 | 23.70 | 23.15 | 23.61 | 158,171 | +0.14(+0.59%) |
May 08, 2012 | 23.40 | 23.51 | 23.14 | 23.48 | 144,294 | +0.02(+0.08%) |
May 07, 2012 | 23.50 | 23.82 | 23.41 | 23.46 | 92,945 | -0.07(-0.29%) |
May 04, 2012 | 24.20 | 24.20 | 23.48 | 23.53 | 147,995 | -0.84(-3.46%) |
May 03, 2012 | 24.54 | 24.69 | 24.20 | 24.37 | 100,141 | -0.08(-0.32%) |
May 02, 2012 | 24.78 | 24.92 | 24.36 | 24.45 | 116,934 | -0.53(-2.12%) |
May 01, 2012 | 24.98 | 25.57 | 24.64 | 24.98 | 123,945 | -0.04(-0.16%) |
Apr 30, 2012 | 25.53 | 25.68 | 25.00 | 25.02 | 110,282 | -0.58(-2.26%) |
Apr 27, 2012 | 25.65 | 25.79 | 25.42 | 25.60 | 81,335 | +0.07(+0.27%) |
Apr 26, 2012 | 25.07 | 25.59 | 25.07 | 25.53 | 132,974 | +0.29(+1.17%) |
Apr 25, 2012 | 26.01 | 27.10 | 24.98 | 25.23 | 323,068 | -0.96(-3.67%) |
Apr 24, 2012 | 26.10 | 26.67 | 26.10 | 26.20 | 101,056 | +0.02(+0.08%) |
Apr 23, 2012 | 26.47 | 26.49 | 26.04 | 26.18 | 87,149 | -0.77(-2.84%) |
Apr 20, 2012 | 26.66 | 27.05 | 26.41 | 26.94 | 155,178 | +0.76(+2.89%) |
Apr 19, 2012 | 27.24 | 27.24 | 26.14 | 26.19 | 147,900 | -1.08(-3.96%) |
Apr 18, 2012 | 27.51 | 27.54 | 27.19 | 27.27 | 56,152 | -0.48(-1.73%) |
Apr 17, 2012 | 27.77 | 27.97 | 27.61 | 27.75 | 56,206 | +0.23(+0.82%) |
Apr 16, 2012 | 27.47 | 27.75 | 27.24 | 27.52 | 46,196 | +0.26(+0.94%) |
Apr 13, 2012 | 27.63 | 27.73 | 27.24 | 27.27 | 48,634 | -0.49(-1.77%) |
Apr 12, 2012 | 27.16 | 27.91 | 26.94 | 27.76 | 96,857 | +0.56(+2.06%) |
Apr 11, 2012 | 27.28 | 27.39 | 27.00 | 27.20 | 94,699 | +0.24(+0.87%) |
Apr 10, 2012 | 27.76 | 27.76 | 26.91 | 26.96 | 108,598 | -0.81(-2.93%) |
Apr 09, 2012 | 27.72 | 27.96 | 27.46 | 27.78 | 99,650 | -0.42(-1.50%) |
Apr 05, 2012 | 28.23 | 28.51 | 27.98 | 28.20 | 58,466 | -0.20(-0.69%) |
Apr 04, 2012 | 28.63 | 29.63 | 28.32 | 28.39 | 65,852 | -0.66(-2.26%) |
Apr 03, 2012 | 29.36 | 29.60 | 28.88 | 29.05 | 59,714 | -0.37(-1.27%) |
Apr 02, 2012 | 29.07 | 29.45 | 29.04 | 29.42 | 80,746 | +0.26(+0.91%) |
Mar 30, 2012 | 29.89 | 29.94 | 29.13 | 29.16 | 77,519 | -0.44(-1.49%) |
Mar 29, 2012 | 29.22 | 29.67 | 29.14 | 29.60 | 30,149 | +0.14(+0.47%) |
Mar 28, 2012 | 29.53 | 29.66 | 29.15 | 29.46 | 50,547 | -0.08(-0.27%) |
Mar 27, 2012 | 29.95 | 30.15 | 29.50 | 29.54 | 78,615 | -0.41(-1.38%) |
Mar 26, 2012 | 29.40 | 30.00 | 29.03 | 29.95 | 79,166 | +0.94(+3.25%) |
Mar 23, 2012 | 28.60 | 29.03 | 28.11 | 29.01 | 63,061 | +0.40(+1.41%) |
Mar 22, 2012 | 28.63 | 28.70 | 28.25 | 28.61 | 43,590 | -0.35(-1.22%) |
Mar 21, 2012 | 29.01 | 29.23 | 28.87 | 28.96 | 57,263 | -0.01(-0.03%) |
Mar 20, 2012 | 29.27 | 29.59 | 28.94 | 28.97 | 39,145 | -0.56(-1.89%) |
Mar 19, 2012 | 29.42 | 29.74 | 29.23 | 29.53 | 101,197 | +0.11(+0.37%) |
Mar 16, 2012 | 29.69 | 29.69 | 29.24 | 29.42 | 132,730 | -0.14(-0.46%) |
Mar 15, 2012 | 29.41 | 29.59 | 29.11 | 29.56 | 54,430 | +0.21(+0.70%) |
Mar 14, 2012 | 29.61 | 30.03 | 29.23 | 29.36 | 77,662 | -0.38(-1.29%) |
Mar 13, 2012 | 29.24 | 29.75 | 29.16 | 29.74 | 87,475 | +0.70(+2.40%) |
Mar 12, 2012 | 29.05 | 29.23 | 28.89 | 29.04 | 46,160 | -0.03(-0.10%) |
Mar 09, 2012 | 28.78 | 29.32 | 28.66 | 29.07 | 76,183 | +0.28(+0.99%) |
Mar 08, 2012 | 28.44 | 28.80 | 28.07 | 28.79 | 66,067 | +0.41(+1.45%) |
Mar 07, 2012 | 28.26 | 28.40 | 28.02 | 28.38 | 60,862 | +0.32(+1.15%) |
Mar 06, 2012 | 28.22 | 28.61 | 27.87 | 28.05 | 79,888 | -0.56(-1.95%) |
Mar 05, 2012 | 27.84 | 28.80 | 27.84 | 28.61 | 73,119 | +0.72(+2.57%) |
Mar 02, 2012 | 28.49 | 28.78 | 27.68 | 27.89 | 93,241 | -0.55(-1.93%) |
Mar 01, 2012 | 28.69 | 28.94 | 28.40 | 28.44 | 104,552 | -0.13(-0.45%) |
Feb 29, 2012 | 29.07 | 29.41 | 28.46 | 28.57 | 147,270 | -0.38(-1.32%) |
Feb 28, 2012 | 29.02 | 29.34 | 28.78 | 28.95 | 82,564 | +0.10(+0.34%) |
Feb 27, 2012 | 28.79 | 29.38 | 28.13 | 28.86 | 115,583 | -0.16(-0.54%) |
Feb 24, 2012 | 29.05 | 29.37 | 28.55 | 29.01 | 86,280 | -0.09(-0.30%) |
Feb 23, 2012 | 29.09 | 29.47 | 28.96 | 29.10 | 241,522 | +0.16(+0.54%) |
Feb 22, 2012 | 29.33 | 29.33 | 28.44 | 28.94 | 263,188 | +1.05(+3.76%) |
Feb 21, 2012 | 28.24 | 28.24 | 27.41 | 27.89 | 118,415 | -0.16(-0.56%) |
Feb 17, 2012 | 28.38 | 28.38 | 27.99 | 28.05 | 43,124 | -0.16(-0.56%) |
Feb 16, 2012 | 27.27 | 28.26 | 27.27 | 28.21 | 36,923 | +0.85(+3.12%) |
Feb 15, 2012 | 27.71 | 27.71 | 27.23 | 27.36 | 60,255 | -0.25(-0.92%) |
Feb 14, 2012 | 27.47 | 27.64 | 27.27 | 27.61 | 42,616 | +0.01(+0.04%) |
Feb 13, 2012 | 27.80 | 27.82 | 27.46 | 27.60 | 31,984 | +0.17(+0.61%) |
Feb 10, 2012 | 27.40 | 27.60 | 26.99 | 27.43 | 38,353 | -0.26(-0.96%) |
Feb 09, 2012 | 28.00 | 28.10 | 27.56 | 27.70 | 56,594 | -0.28(-1.02%) |
Feb 08, 2012 | 28.06 | 28.35 | 27.81 | 27.98 | 62,541 | -0.05(-0.18%) |
Feb 07, 2012 | 28.15 | 28.44 | 27.97 | 28.03 | 39,728 | -0.16(-0.56%) |
Feb 06, 2012 | 28.19 | 28.35 | 28.08 | 28.19 | 75,422 | +0.00(+0.00%) |
Feb 03, 2012 | 28.09 | 28.95 | 28.09 | 28.19 | 105,354 | +0.31(+1.13%) |
Feb 02, 2012 | 27.66 | 28.05 | 27.22 | 27.87 | 97,283 | +0.29(+1.07%) |
Feb 01, 2012 | 26.96 | 27.59 | 26.57 | 27.58 | 152,311 | +0.80(+3.00%) |
Jan 31, 2012 | 26.89 | 26.94 | 26.52 | 26.78 | 38,047 | +0.03(+0.11%) |
Jan 30, 2012 | 26.33 | 26.92 | 26.33 | 26.75 | 40,221 | +0.18(+0.66%) |
Jan 27, 2012 | 26.59 | 26.92 | 26.43 | 26.57 | 69,490 | -0.15(-0.55%) |
Jan 26, 2012 | 26.83 | 26.88 | 26.51 | 26.72 | 40,770 | +0.01(+0.04%) |
Jan 25, 2012 | 26.74 | 26.97 | 26.46 | 26.71 | 36,181 | +0.03(+0.11%) |
Jan 24, 2012 | 25.79 | 26.85 | 25.76 | 26.68 | 69,465 | +0.65(+2.49%) |
Jan 23, 2012 | 26.33 | 26.50 | 25.84 | 26.03 | 41,294 | -0.33(-1.26%) |
Jan 20, 2012 | 25.70 | 26.62 | 25.70 | 26.36 | 99,988 | +0.59(+2.28%) |
Jan 19, 2012 | 25.98 | 26.04 | 25.61 | 25.78 | 47,383 | -0.06(-0.23%) |
Jan 18, 2012 | 25.47 | 25.96 | 25.36 | 25.83 | 69,022 | +0.40(+1.58%) |
Jan 17, 2012 | 25.68 | 25.90 | 25.35 | 25.43 | 55,776 | -0.12(-0.46%) |
Jan 13, 2012 | 25.53 | 25.71 | 25.38 | 25.55 | 24,466 | -0.34(-1.33%) |
Jan 12, 2012 | 25.50 | 25.98 | 25.17 | 25.89 | 47,487 | +0.33(+1.30%) |
Jan 11, 2012 | 25.34 | 25.81 | 25.32 | 25.56 | 63,998 | +0.06(+0.23%) |
Jan 10, 2012 | 25.63 | 25.63 | 25.37 | 25.50 | 39,760 | +0.21(+0.81%) |
Jan 09, 2012 | 25.27 | 25.45 | 24.98 | 25.30 | 67,306 | +0.09(+0.35%) |
Jan 06, 2012 | 25.38 | 25.38 | 25.05 | 25.21 | 43,005 | -0.14(-0.54%) |
Jan 05, 2012 | 25.12 | 25.45 | 24.68 | 25.34 | 74,481 | +0.02(+0.08%) |
Jan 04, 2012 | 25.34 | 25.80 | 25.19 | 25.32 | 48,214 | -0.06(-0.23%) |
Dec 30, 2011 | 25.69 | 25.92 | 25.34 | 25.38 | 58,923 | -0.41(-1.60%) |
Dec 29, 2011 | 25.31 | 25.90 | 25.31 | 25.80 | 31,401 | +0.49(+1.94%) |
Dec 28, 2011 | 26.02 | 26.09 | 25.25 | 25.31 | 44,158 | -0.70(-2.68%) |
Dec 27, 2011 | 25.71 | 26.22 | 25.71 | 26.00 | 37,658 | +0.23(+0.87%) |
Dec 23, 2011 | 26.21 | 26.21 | 25.73 | 25.78 | 80,302 | -0.37(-1.42%) |
Dec 21, 2011 | 25.76 | 26.29 | 25.39 | 26.15 | 56,107 | +0.41(+1.60%) |
Dec 20, 2011 | 25.34 | 25.96 | 25.16 | 25.74 | 96,194 | +1.05(+4.25%) |
Dec 19, 2011 | 25.42 | 25.95 | 24.62 | 24.69 | 46,204 | -0.47(-1.87%) |
Dec 16, 2011 | 25.25 | 25.67 | 24.82 | 25.16 | 164,392 | +0.14(+0.55%) |
Dec 15, 2011 | 24.93 | 25.28 | 24.50 | 25.02 | 73,779 | +0.55(+2.24%) |
Dec 14, 2011 | 25.08 | 25.08 | 24.23 | 24.47 | 109,177 | -0.81(-3.22%) |
Dec 13, 2011 | 25.96 | 26.35 | 25.10 | 25.29 | 56,177 | -0.60(-2.31%) |
Dec 12, 2011 | 25.93 | 26.04 | 25.49 | 25.88 | 59,120 | -0.43(-1.64%) |
Dec 09, 2011 | 25.54 | 26.54 | 25.51 | 26.31 | 61,470 | +0.87(+3.43%) |
Dec 08, 2011 | 25.72 | 25.99 | 25.36 | 25.44 | 49,780 | -0.78(-2.99%) |
Dec 07, 2011 | 25.61 | 26.30 | 25.26 | 26.23 | 121,088 | +0.12(+0.45%) |
Dec 06, 2011 | 26.43 | 26.43 | 25.54 | 26.11 | 94,988 | -0.30(-1.15%) |
Dec 05, 2011 | 26.08 | 26.93 | 25.90 | 26.41 | 180,434 | +0.95(+3.73%) |
Dec 02, 2011 | 25.54 | 25.81 | 25.21 | 25.46 | 69,797 | +0.34(+1.37%) |
Dec 01, 2011 | 25.29 | 25.67 | 24.82 | 25.12 | 110,720 | -0.28(-1.12%) |
Nov 30, 2011 | 24.77 | 25.40 | 24.45 | 25.40 | 274,030 | +1.71(+7.20%) |
Nov 29, 2011 | 23.89 | 24.26 | 23.51 | 23.70 | 174,842 | -0.23(-0.94%) |
Nov 28, 2011 | 22.40 | 24.04 | 22.40 | 23.92 | 132,194 | +1.91(+8.68%) |
Nov 25, 2011 | 22.50 | 22.76 | 21.95 | 22.01 | 32,804 | -0.63(-2.77%) |
Nov 23, 2011 | 23.38 | 23.38 | 22.58 | 22.64 | 61,661 | -0.92(-3.91%) |
Nov 22, 2011 | 24.08 | 24.20 | 23.44 | 23.56 | 58,930 | -0.50(-2.08%) |
Nov 21, 2011 | 24.17 | 24.32 | 24.01 | 24.06 | 101,122 | -0.47(-1.92%) |
Nov 18, 2011 | 24.75 | 25.01 | 24.53 | 24.53 | 80,618 | -0.21(-0.83%) |
Nov 17, 2011 | 24.86 | 25.18 | 24.53 | 24.74 | 51,597 | -0.13(-0.51%) |
Nov 16, 2011 | 24.94 | 25.71 | 24.82 | 24.86 | 100,755 | -0.33(-1.32%) |
Nov 15, 2011 | 24.89 | 25.44 | 24.69 | 25.20 | 117,892 | +0.06(+0.23%) |
Nov 14, 2011 | 25.58 | 25.66 | 24.99 | 25.14 | 58,056 | -0.31(-1.23%) |
Nov 11, 2011 | 25.34 | 25.68 | 25.28 | 25.45 | 75,878 | +0.47(+1.88%) |
Nov 10, 2011 | 25.43 | 25.48 | 24.83 | 24.98 | 57,671 | -0.06(-0.23%) |
Nov 09, 2011 | 25.49 | 26.00 | 24.91 | 25.04 | 76,452 | -1.17(-4.45%) |
Nov 08, 2011 | 26.16 | 26.28 | 25.51 | 26.21 | 99,925 | +0.29(+1.13%) |
Nov 07, 2011 | 26.09 | 26.15 | 25.20 | 25.91 | 51,405 | -0.36(-1.38%) |
Nov 04, 2011 | 26.31 | 26.38 | 25.85 | 26.28 | 59,291 | -0.31(-1.18%) |
Nov 03, 2011 | 25.92 | 26.69 | 25.18 | 26.59 | 95,895 | +0.94(+3.67%) |
Nov 02, 2011 | 25.65 | 25.84 | 25.14 | 25.65 | 104,366 | +0.49(+1.95%) |
Nov 01, 2011 | 25.06 | 25.94 | 24.75 | 25.16 | 118,533 | -0.89(-3.42%) |
Oct 31, 2011 | 26.63 | 26.84 | 25.99 | 26.05 | 152,416 | -1.02(-3.77%) |
Oct 28, 2011 | 26.75 | 27.51 | 25.78 | 27.07 | 135,396 | +0.32(+1.21%) |
Oct 27, 2011 | 24.65 | 27.18 | 24.26 | 26.75 | 427,830 | +2.86(+11.98%) |
Oct 26, 2011 | 23.54 | 23.94 | 22.88 | 23.88 | 283,554 | +0.72(+3.09%) |
Oct 25, 2011 | 23.52 | 23.52 | 22.92 | 23.17 | 108,264 | -0.41(-1.75%) |
Oct 24, 2011 | 23.14 | 23.77 | 22.94 | 23.58 | 139,779 | +0.65(+2.82%) |
Oct 21, 2011 | 23.24 | 23.24 | 22.46 | 22.93 | 112,916 | +0.15(+0.65%) |
Oct 20, 2011 | 22.92 | 23.00 | 22.26 | 22.79 | 113,297 | -0.13(-0.56%) |
Oct 19, 2011 | 23.81 | 23.96 | 22.78 | 22.91 | 138,814 | -0.98(-4.10%) |
Oct 18, 2011 | 22.59 | 24.23 | 22.59 | 23.89 | 137,143 | +1.39(+6.18%) |
Oct 17, 2011 | 23.27 | 23.27 | 22.40 | 22.50 | 73,797 | -0.95(-4.05%) |
Oct 14, 2011 | 22.78 | 23.61 | 22.72 | 23.45 | 83,044 | +0.85(+3.77%) |
Oct 13, 2011 | 22.66 | 22.93 | 22.30 | 22.60 | 72,462 | -0.19(-0.82%) |
Oct 12, 2011 | 22.55 | 23.20 | 22.42 | 22.79 | 182,259 | +0.28(+1.26%) |
Oct 11, 2011 | 22.28 | 22.54 | 22.16 | 22.50 | 78,352 | +0.32(+1.46%) |
Oct 10, 2011 | 21.90 | 22.22 | 21.86 | 22.18 | 105,505 | +0.64(+2.96%) |
Oct 07, 2011 | 22.54 | 22.54 | 21.28 | 21.54 | 94,705 | -0.96(-4.27%) |
Oct 06, 2011 | 22.29 | 22.53 | 21.95 | 22.50 | 83,424 | +0.24(+1.06%) |
Oct 05, 2011 | 21.83 | 22.45 | 21.34 | 22.27 | 65,208 | +0.44(+2.02%) |
Oct 04, 2011 | 19.63 | 21.91 | 19.63 | 21.83 | 162,422 | +2.00(+10.07%) |
Oct 03, 2011 | 19.90 | 21.21 | 19.82 | 19.83 | 170,329 | -0.32(-1.60%) |
Sep 30, 2011 | 20.60 | 20.93 | 19.98 | 20.15 | 137,058 | -0.78(-3.74%) |
Sep 29, 2011 | 20.47 | 20.96 | 20.17 | 20.93 | 61,480 | +0.96(+4.80%) |
Sep 28, 2011 | 21.46 | 21.50 | 19.97 | 19.98 | 168,231 | -1.51(-7.02%) |
Sep 27, 2011 | 21.42 | 22.15 | 21.24 | 21.48 | 97,833 | +0.57(+2.72%) |
Sep 26, 2011 | 20.43 | 20.96 | 20.27 | 20.92 | 90,506 | +0.62(+3.04%) |
Sep 23, 2011 | 19.93 | 20.72 | 19.90 | 20.30 | 103,634 | +0.37(+1.87%) |
Sep 22, 2011 | 19.57 | 20.29 | 19.28 | 19.93 | 136,838 | -0.25(-1.26%) |
Sep 21, 2011 | 20.69 | 20.75 | 20.11 | 20.18 | 125,539 | -0.55(-2.65%) |
Sep 20, 2011 | 21.51 | 21.51 | 20.67 | 20.73 | 73,306 | -0.65(-3.02%) |
Sep 19, 2011 | 20.93 | 21.60 | 20.59 | 21.38 | 101,354 | +0.18(+0.83%) |
Sep 16, 2011 | 21.79 | 21.79 | 20.90 | 21.20 | 135,621 | -0.42(-1.95%) |
Sep 15, 2011 | 21.54 | 21.62 | 21.14 | 21.62 | 87,571 | +0.35(+1.66%) |
Sep 14, 2011 | 21.30 | 21.60 | 20.80 | 21.27 | 135,226 | +0.13(+0.60%) |
Sep 13, 2011 | 20.58 | 21.24 | 20.49 | 21.14 | 93,099 | +0.59(+2.86%) |
Sep 12, 2011 | 20.13 | 20.58 | 20.02 | 20.55 | 79,064 | +0.11(+0.53%) |
Sep 09, 2011 | 20.55 | 20.84 | 20.07 | 20.45 | 137,841 | -0.39(-1.88%) |
Sep 08, 2011 | 21.04 | 21.32 | 20.61 | 20.84 | 85,283 | -0.42(-1.98%) |
Sep 07, 2011 | 20.64 | 21.26 | 20.59 | 21.26 | 92,400 | +0.96(+4.73%) |
Sep 06, 2011 | 19.58 | 20.37 | 19.58 | 20.30 | 88,299 | +0.00(+0.00%) |
Sep 02, 2011 | 20.71 | 21.03 | 20.07 | 20.30 | 119,365 | -0.84(-3.98%) |
Sep 01, 2011 | 22.02 | 22.26 | 20.89 | 21.14 | 134,808 | -0.80(-3.66%) |
Aug 31, 2011 | 21.84 | 22.13 | 21.46 | 21.94 | 102,667 | +0.25(+1.17%) |
Aug 30, 2011 | 21.56 | 21.83 | 20.95 | 21.69 | 78,401 | +0.00(+0.00%) |
Aug 29, 2011 | 20.89 | 21.73 | 20.69 | 21.69 | 67,837 | +1.29(+6.34%) |
Aug 26, 2011 | 20.16 | 20.56 | 19.66 | 20.40 | 127,859 | +0.05(+0.24%) |
Aug 25, 2011 | 21.15 | 21.18 | 20.31 | 20.35 | 59,889 | -0.65(-3.08%) |
Aug 24, 2011 | 20.98 | 21.51 | 20.62 | 20.99 | 78,365 | -0.08(-0.37%) |
Aug 23, 2011 | 19.81 | 21.08 | 19.56 | 21.07 | 75,241 | +1.26(+6.38%) |
Aug 22, 2011 | 20.26 | 20.81 | 19.53 | 19.81 | 76,998 | +0.11(+0.55%) |
Aug 19, 2011 | 19.49 | 20.20 | 19.49 | 19.70 | 125,014 | +0.00(+0.00%) |
Aug 18, 2011 | 20.27 | 20.46 | 19.53 | 19.70 | 201,795 | -1.16(-5.54%) |
Aug 17, 2011 | 20.78 | 20.96 | 20.44 | 20.86 | 74,704 | +0.21(+1.00%) |
Aug 16, 2011 | 20.92 | 20.96 | 20.44 | 20.65 | 113,632 | -0.44(-2.09%) |
Aug 15, 2011 | 20.96 | 21.22 | 20.91 | 21.09 | 102,451 | +0.27(+1.32%) |
Aug 12, 2011 | 21.03 | 21.08 | 20.55 | 20.82 | 103,736 | -0.03(-0.14%) |
Aug 11, 2011 | 19.76 | 21.01 | 19.73 | 20.85 | 180,014 | +1.09(+5.50%) |
Aug 10, 2011 | 20.41 | 20.49 | 19.64 | 19.76 | 190,281 | -1.21(-5.79%) |
Aug 09, 2011 | 20.58 | 21.06 | 19.49 | 20.97 | 376,951 | +1.28(+6.51%) |
Aug 08, 2011 | 20.87 | 25.25 | 19.60 | 19.69 | 406,303 | -1.71(-8.01%) |
Aug 05, 2011 | 21.42 | 22.14 | 20.78 | 21.41 | 216,564 | +0.16(+0.74%) |
Aug 04, 2011 | 21.31 | 21.62 | 21.13 | 21.25 | 242,253 | -0.32(-1.50%) |
Aug 03, 2011 | 21.40 | 21.78 | 20.84 | 21.57 | 175,369 | +0.13(+0.59%) |
Aug 02, 2011 | 21.41 | 22.04 | 21.40 | 21.44 | 231,108 | -0.16(-0.73%) |
Aug 01, 2011 | 21.83 | 21.91 | 21.31 | 21.60 | 152,092 | +0.05(+0.23%) |
Jul 29, 2011 | 20.92 | 21.80 | 20.92 | 21.55 | 244,458 | +0.29(+1.38%) |
Jul 28, 2011 | 21.77 | 23.38 | 21.00 | 21.26 | 736,128 | -2.50(-10.51%) |
Jul 27, 2011 | 24.35 | 24.40 | 23.56 | 23.75 | 144,853 | -0.71(-2.88%) |
Jul 26, 2011 | 24.95 | 24.95 | 24.40 | 24.46 | 39,964 | -0.41(-1.65%) |
Jul 25, 2011 | 24.65 | 25.12 | 23.99 | 24.87 | 119,273 | -0.12(-0.47%) |
Jul 22, 2011 | 24.93 | 24.99 | 24.70 | 24.99 | 63,680 | +0.04(+0.16%) |
Jul 21, 2011 | 24.43 | 24.98 | 24.39 | 24.95 | 64,597 | +0.61(+2.49%) |
Jul 20, 2011 | 24.51 | 24.69 | 24.11 | 24.34 | 40,732 | -0.23(-0.92%) |
Jul 19, 2011 | 24.51 | 24.73 | 24.37 | 24.57 | 55,137 | +0.26(+1.09%) |
Jul 18, 2011 | 24.52 | 24.65 | 24.24 | 24.30 | 48,967 | -0.26(-1.08%) |
Jul 15, 2011 | 24.75 | 24.83 | 24.42 | 24.57 | 72,566 | -0.16(-0.63%) |
Jul 14, 2011 | 25.29 | 25.38 | 24.68 | 24.72 | 71,615 | -0.53(-2.09%) |
Jul 13, 2011 | 25.39 | 25.49 | 24.58 | 25.25 | 77,941 | +0.45(+1.82%) |
Jul 12, 2011 | 24.75 | 25.00 | 24.68 | 24.80 | 70,105 | -0.12(-0.47%) |
Jul 11, 2011 | 25.15 | 25.39 | 24.83 | 24.92 | 71,920 | -0.60(-2.34%) |
Jul 08, 2011 | 25.24 | 25.61 | 25.00 | 25.52 | 60,165 | -0.18(-0.69%) |
Jul 07, 2011 | 25.64 | 25.98 | 25.61 | 25.69 | 102,774 | +0.37(+1.47%) |
Jul 06, 2011 | 25.17 | 25.54 | 25.03 | 25.32 | 127,060 | +0.16(+0.62%) |
Jul 05, 2011 | 25.35 | 25.46 | 24.85 | 25.16 | 174,269 | -0.02(-0.08%) |
Jul 01, 2011 | 23.97 | 25.51 | 23.49 | 25.18 | 281,603 | +1.47(+6.19%) |
Jun 30, 2011 | 23.12 | 23.78 | 23.12 | 23.72 | 64,849 | +0.61(+2.63%) |
Jun 29, 2011 | 23.12 | 23.20 | 22.82 | 23.11 | 78,582 | +0.15(+0.64%) |
Jun 28, 2011 | 23.04 | 23.06 | 22.81 | 22.96 | 77,836 | -0.08(-0.34%) |
Jun 27, 2011 | 22.80 | 23.18 | 22.65 | 23.04 | 52,023 | +0.33(+1.46%) |
Jun 24, 2011 | 22.75 | 23.00 | 22.42 | 22.71 | 152,770 | +0.06(+0.26%) |
Jun 23, 2011 | 22.01 | 22.71 | 21.85 | 22.65 | 145,647 | +0.34(+1.53%) |
Jun 22, 2011 | 22.74 | 22.82 | 22.14 | 22.31 | 118,233 | -0.57(-2.48%) |
Jun 21, 2011 | 22.57 | 23.03 | 22.46 | 22.87 | 118,814 | +0.54(+2.41%) |
Jun 20, 2011 | 22.47 | 22.65 | 22.22 | 22.34 | 73,344 | +0.02(+0.09%) |
Jun 17, 2011 | 22.82 | 22.99 | 22.26 | 22.32 | 119,248 | -0.34(-1.51%) |
Jun 16, 2011 | 22.31 | 23.28 | 22.31 | 22.66 | 81,924 | +0.33(+1.49%) |
Jun 15, 2011 | 22.30 | 22.57 | 22.09 | 22.33 | 67,341 | -0.28(-1.26%) |
Jun 14, 2011 | 22.28 | 22.89 | 22.28 | 22.61 | 88,333 | +0.57(+2.57%) |
Jun 13, 2011 | 22.37 | 22.37 | 22.04 | 22.04 | 85,396 | -0.27(-1.23%) |
Jun 10, 2011 | 22.60 | 22.68 | 22.26 | 22.32 | 50,595 | -0.37(-1.64%) |
Jun 09, 2011 | 22.68 | 23.05 | 22.67 | 22.69 | 55,664 | +0.06(+0.26%) |
Jun 08, 2011 | 22.52 | 22.85 | 22.44 | 22.63 | 102,309 | -0.03(-0.13%) |
Jun 07, 2011 | 23.01 | 23.17 | 22.60 | 22.66 | 61,848 | -0.10(-0.43%) |
Jun 06, 2011 | 22.87 | 23.05 | 22.74 | 22.76 | 73,449 | -0.02(-0.09%) |