Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.53 | 25.53 | 24.62 | 24.85 | 561,762 | -0.68(-2.66%) |
May 30, 2012 | 25.88 | 25.91 | 25.35 | 25.53 | 761,063 | -0.60(-2.30%) |
May 29, 2012 | 24.85 | 26.15 | 24.84 | 26.13 | 648,921 | +1.75(+7.18%) |
May 25, 2012 | 25.35 | 25.54 | 24.25 | 24.38 | 561,584 | -0.86(-3.41%) |
May 24, 2012 | 25.52 | 25.58 | 25.01 | 25.24 | 461,820 | -0.15(-0.59%) |
May 23, 2012 | 24.58 | 25.48 | 24.56 | 25.39 | 320,241 | +0.48(+1.93%) |
May 22, 2012 | 24.54 | 25.07 | 24.47 | 24.91 | 346,849 | +0.41(+1.67%) |
May 21, 2012 | 24.34 | 24.56 | 23.73 | 24.50 | 278,081 | +0.30(+1.24%) |
May 18, 2012 | 24.36 | 24.86 | 24.13 | 24.20 | 343,524 | -0.15(-0.62%) |
May 17, 2012 | 25.50 | 25.78 | 24.34 | 24.35 | 592,876 | -1.18(-4.62%) |
May 16, 2012 | 25.18 | 25.87 | 25.13 | 25.53 | 640,574 | +0.56(+2.24%) |
May 15, 2012 | 25.19 | 25.41 | 24.88 | 24.97 | 711,614 | -0.30(-1.19%) |
May 14, 2012 | 25.17 | 25.59 | 24.52 | 25.27 | 690,210 | -0.17(-0.67%) |
May 11, 2012 | 24.82 | 25.87 | 24.82 | 25.44 | 1,008,596 | +0.19(+0.75%) |
May 10, 2012 | 26.79 | 27.60 | 24.89 | 25.25 | 1,998,542 | -0.64(-2.47%) |
May 09, 2012 | 25.89 | 26.38 | 25.63 | 25.89 | 513,137 | -0.38(-1.45%) |
May 08, 2012 | 26.03 | 26.50 | 25.37 | 26.27 | 244,304 | -0.02(-0.08%) |
May 07, 2012 | 25.82 | 26.37 | 25.75 | 26.29 | 194,466 | +0.40(+1.54%) |
May 04, 2012 | 26.18 | 26.27 | 25.70 | 25.89 | 273,709 | -0.48(-1.82%) |
May 03, 2012 | 27.25 | 27.37 | 26.32 | 26.37 | 350,504 | -0.83(-3.05%) |
May 02, 2012 | 26.57 | 27.40 | 26.28 | 27.20 | 286,331 | +0.36(+1.34%) |
May 01, 2012 | 26.70 | 27.52 | 26.51 | 26.84 | 360,189 | +0.15(+0.56%) |
Apr 30, 2012 | 27.19 | 27.20 | 26.58 | 26.69 | 257,647 | -0.60(-2.20%) |
Apr 27, 2012 | 26.80 | 27.51 | 26.61 | 27.29 | 303,913 | +0.62(+2.32%) |
Apr 26, 2012 | 26.28 | 26.99 | 26.19 | 26.67 | 323,992 | +0.40(+1.52%) |
Apr 25, 2012 | 26.14 | 26.55 | 26.08 | 26.27 | 341,316 | +0.51(+1.98%) |
Apr 24, 2012 | 24.66 | 25.90 | 24.63 | 25.76 | 583,818 | +1.11(+4.50%) |
Apr 23, 2012 | 24.94 | 24.96 | 24.48 | 24.65 | 291,797 | -0.63(-2.49%) |
Apr 20, 2012 | 25.52 | 25.52 | 24.97 | 25.28 | 365,321 | +0.11(+0.44%) |
Apr 19, 2012 | 25.99 | 26.01 | 24.71 | 25.17 | 307,400 | -0.76(-2.93%) |
Apr 18, 2012 | 25.90 | 26.21 | 25.48 | 25.93 | 289,315 | -0.10(-0.38%) |
Apr 17, 2012 | 25.81 | 26.39 | 25.78 | 26.03 | 246,763 | +0.46(+1.80%) |
Apr 16, 2012 | 25.29 | 25.88 | 25.27 | 25.57 | 283,140 | +0.35(+1.39%) |
Apr 13, 2012 | 25.23 | 25.41 | 24.89 | 25.22 | 590,716 | -0.02(-0.08%) |
Apr 12, 2012 | 25.05 | 25.70 | 24.83 | 25.24 | 583,066 | +0.27(+1.08%) |
Apr 11, 2012 | 24.97 | 25.05 | 24.60 | 24.97 | 604,120 | +0.24(+0.97%) |
Apr 10, 2012 | 24.93 | 25.17 | 24.62 | 24.73 | 535,974 | -0.22(-0.88%) |
Apr 09, 2012 | 24.89 | 25.12 | 24.66 | 24.95 | 386,107 | -0.46(-1.81%) |
Apr 05, 2012 | 25.00 | 25.57 | 25.00 | 25.41 | 254,314 | +0.30(+1.19%) |
Apr 04, 2012 | 25.39 | 25.58 | 25.00 | 25.11 | 265,882 | -0.54(-2.11%) |
Apr 03, 2012 | 25.91 | 26.03 | 25.48 | 25.65 | 320,478 | -0.29(-1.12%) |
Apr 02, 2012 | 25.78 | 26.02 | 25.17 | 25.94 | 394,186 | +0.18(+0.70%) |
Mar 30, 2012 | 26.28 | 26.63 | 25.63 | 25.76 | 259,121 | -0.35(-1.34%) |
Mar 29, 2012 | 26.35 | 26.40 | 25.66 | 26.11 | 394,014 | -0.52(-1.95%) |
Mar 28, 2012 | 26.87 | 27.11 | 26.11 | 26.63 | 634,645 | -0.30(-1.11%) |
Mar 27, 2012 | 26.47 | 27.22 | 26.33 | 26.93 | 731,871 | +0.44(+1.66%) |
Mar 26, 2012 | 25.86 | 26.89 | 25.85 | 26.49 | 549,319 | +0.90(+3.52%) |
Mar 23, 2012 | 25.18 | 25.62 | 24.77 | 25.59 | 340,991 | +0.28(+1.11%) |
Mar 22, 2012 | 24.70 | 25.32 | 24.46 | 25.31 | 552,974 | +0.44(+1.77%) |
Mar 21, 2012 | 24.75 | 25.17 | 24.75 | 24.87 | 392,887 | +0.20(+0.81%) |
Mar 20, 2012 | 25.03 | 25.11 | 24.33 | 24.67 | 264,634 | -0.53(-2.10%) |
Mar 19, 2012 | 25.37 | 25.68 | 25.13 | 25.20 | 247,706 | -0.18(-0.71%) |
Mar 16, 2012 | 25.67 | 25.67 | 25.17 | 25.38 | 330,508 | -0.17(-0.67%) |
Mar 15, 2012 | 24.99 | 25.58 | 24.66 | 25.55 | 332,294 | +0.57(+2.28%) |
Mar 14, 2012 | 25.48 | 25.79 | 24.72 | 24.98 | 488,382 | -0.43(-1.69%) |
Mar 13, 2012 | 24.69 | 25.43 | 24.41 | 25.41 | 671,567 | +1.00(+4.10%) |
Mar 12, 2012 | 24.72 | 24.81 | 24.19 | 24.41 | 575,404 | -0.30(-1.21%) |
Mar 09, 2012 | 23.88 | 25.00 | 23.88 | 24.71 | 660,436 | +0.83(+3.48%) |
Mar 08, 2012 | 23.75 | 24.13 | 23.47 | 23.88 | 283,880 | +0.27(+1.14%) |
Mar 07, 2012 | 23.07 | 23.75 | 23.03 | 23.61 | 253,292 | +0.61(+2.65%) |
Mar 06, 2012 | 23.06 | 23.40 | 22.83 | 23.00 | 220,547 | -0.37(-1.58%) |
Mar 05, 2012 | 22.90 | 23.43 | 22.88 | 23.37 | 182,722 | +0.44(+1.92%) |
Mar 02, 2012 | 23.46 | 23.57 | 22.52 | 22.93 | 204,502 | -0.48(-2.05%) |
Mar 01, 2012 | 23.85 | 24.03 | 23.38 | 23.41 | 472,539 | -0.17(-0.72%) |
Feb 29, 2012 | 23.73 | 24.32 | 23.54 | 23.58 | 425,790 | -0.02(-0.08%) |
Feb 28, 2012 | 23.72 | 24.12 | 23.44 | 23.60 | 248,699 | -0.09(-0.38%) |
Feb 27, 2012 | 23.27 | 23.86 | 23.13 | 23.69 | 278,174 | +0.19(+0.81%) |
Feb 24, 2012 | 23.98 | 23.98 | 23.49 | 23.50 | 157,822 | -0.52(-2.16%) |
Feb 23, 2012 | 23.22 | 24.03 | 22.97 | 24.02 | 232,736 | +0.85(+3.67%) |
Feb 22, 2012 | 23.43 | 23.43 | 22.93 | 23.17 | 269,311 | -0.60(-2.52%) |
Feb 21, 2012 | 23.95 | 24.23 | 23.72 | 23.77 | 216,458 | -0.06(-0.25%) |
Feb 17, 2012 | 24.04 | 24.25 | 23.76 | 23.83 | 241,602 | -0.11(-0.46%) |
Feb 16, 2012 | 23.48 | 24.08 | 22.69 | 23.94 | 246,768 | +0.53(+2.26%) |
Feb 15, 2012 | 23.60 | 23.73 | 23.09 | 23.41 | 340,912 | -0.17(-0.72%) |
Feb 14, 2012 | 23.78 | 24.10 | 23.21 | 23.58 | 233,768 | -0.49(-2.04%) |
Feb 13, 2012 | 23.77 | 24.18 | 23.65 | 24.07 | 349,395 | +0.62(+2.62%) |
Feb 10, 2012 | 23.50 | 23.74 | 22.40 | 23.45 | 467,309 | -0.80(-3.28%) |
Feb 09, 2012 | 25.00 | 25.00 | 23.25 | 24.25 | 806,136 | +0.58(+2.45%) |
Feb 08, 2012 | 23.75 | 23.95 | 23.37 | 23.67 | 274,735 | +0.05(+0.21%) |
Feb 07, 2012 | 23.47 | 23.68 | 23.24 | 23.62 | 407,780 | +0.12(+0.51%) |
Feb 06, 2012 | 24.24 | 24.59 | 23.11 | 23.50 | 338,118 | -0.87(-3.57%) |
Feb 03, 2012 | 24.00 | 24.58 | 23.81 | 24.37 | 396,124 | +0.82(+3.48%) |
Feb 02, 2012 | 22.98 | 23.65 | 22.98 | 23.55 | 305,332 | +0.63(+2.75%) |
Feb 01, 2012 | 23.01 | 23.27 | 22.77 | 22.92 | 456,727 | +0.05(+0.22%) |
Jan 31, 2012 | 23.06 | 23.32 | 22.67 | 22.87 | 284,540 | -0.20(-0.87%) |
Jan 30, 2012 | 23.45 | 23.62 | 22.72 | 23.07 | 341,037 | -0.65(-2.74%) |
Jan 27, 2012 | 22.93 | 23.73 | 22.77 | 23.72 | 417,550 | +0.75(+3.27%) |
Jan 26, 2012 | 23.33 | 23.33 | 22.76 | 22.97 | 203,230 | -0.14(-0.61%) |
Jan 25, 2012 | 22.55 | 23.19 | 21.01 | 23.11 | 172,527 | +0.52(+2.30%) |
Jan 24, 2012 | 22.26 | 22.65 | 21.91 | 22.59 | 282,682 | +0.22(+0.98%) |
Jan 23, 2012 | 22.43 | 22.69 | 22.03 | 22.37 | 167,957 | -0.10(-0.45%) |
Jan 20, 2012 | 22.52 | 22.57 | 22.26 | 22.47 | 166,402 | +0.01(+0.04%) |
Jan 19, 2012 | 22.48 | 22.85 | 22.14 | 22.46 | 249,102 | +0.13(+0.58%) |
Jan 18, 2012 | 21.48 | 22.33 | 21.23 | 22.33 | 320,705 | +0.77(+3.57%) |
Jan 17, 2012 | 21.96 | 22.23 | 21.48 | 21.56 | 357,588 | -0.21(-0.96%) |
Jan 13, 2012 | 21.84 | 22.11 | 21.57 | 21.77 | 507,764 | -0.59(-2.64%) |
Jan 12, 2012 | 22.31 | 22.44 | 21.99 | 22.36 | 292,783 | +0.23(+1.04%) |
Jan 11, 2012 | 21.72 | 22.15 | 21.65 | 22.13 | 587,292 | +0.32(+1.47%) |
Jan 10, 2012 | 21.46 | 22.05 | 21.20 | 21.81 | 780,851 | +0.67(+3.17%) |
Jan 09, 2012 | 20.98 | 21.45 | 20.85 | 21.14 | 354,155 | +0.11(+0.52%) |
Jan 06, 2012 | 21.00 | 21.37 | 21.00 | 21.03 | 328,456 | +0.04(+0.19%) |
Jan 05, 2012 | 20.31 | 21.57 | 19.79 | 20.99 | 576,218 | +0.49(+2.39%) |
Jan 04, 2012 | 20.65 | 20.67 | 20.35 | 20.50 | 681,589 | +0.27(+1.33%) |
Dec 30, 2011 | 20.22 | 20.35 | 20.03 | 20.23 | 306,690 | -0.03(-0.15%) |
Dec 29, 2011 | 20.41 | 20.59 | 20.19 | 20.26 | 608,746 | -0.02(-0.10%) |
Dec 28, 2011 | 20.79 | 20.79 | 20.22 | 20.28 | 241,724 | -0.56(-2.69%) |
Dec 27, 2011 | 20.54 | 20.98 | 20.23 | 20.84 | 206,102 | +0.28(+1.36%) |
Dec 23, 2011 | 20.54 | 20.61 | 20.22 | 20.56 | 188,141 | +0.52(+2.59%) |
Dec 21, 2011 | 19.73 | 20.15 | 19.30 | 20.04 | 276,187 | +0.34(+1.73%) |
Dec 20, 2011 | 19.19 | 19.90 | 19.07 | 19.70 | 327,896 | +0.96(+5.12%) |
Dec 19, 2011 | 18.96 | 19.22 | 18.70 | 18.74 | 362,420 | -0.05(-0.27%) |
Dec 16, 2011 | 18.60 | 19.00 | 18.53 | 18.79 | 518,249 | +0.41(+2.23%) |
Dec 15, 2011 | 17.74 | 18.41 | 17.38 | 18.38 | 546,442 | +0.97(+5.57%) |
Dec 14, 2011 | 17.90 | 18.15 | 17.40 | 17.41 | 250,454 | -0.63(-3.49%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.93 | 18.04 | 321,843 | -0.52(-2.80%) |
Dec 12, 2011 | 18.61 | 18.81 | 18.28 | 18.56 | 397,319 | -0.29(-1.54%) |
Dec 09, 2011 | 18.59 | 19.00 | 18.35 | 18.85 | 427,748 | +0.22(+1.18%) |
Dec 08, 2011 | 19.00 | 19.19 | 18.58 | 18.63 | 309,227 | -0.53(-2.77%) |
Dec 07, 2011 | 19.22 | 19.46 | 18.87 | 19.16 | 290,976 | -0.19(-0.98%) |
Dec 06, 2011 | 19.30 | 19.49 | 19.13 | 19.35 | 491,165 | +0.07(+0.36%) |
Dec 05, 2011 | 19.50 | 19.50 | 19.10 | 19.28 | 437,996 | +0.06(+0.31%) |
Dec 02, 2011 | 19.30 | 19.40 | 18.97 | 19.22 | 493,625 | -0.16(-0.83%) |
Dec 01, 2011 | 19.47 | 19.84 | 19.34 | 19.38 | 530,191 | -0.15(-0.77%) |
Nov 30, 2011 | 19.33 | 19.66 | 19.02 | 19.53 | 999,606 | +0.99(+5.34%) |
Nov 29, 2011 | 19.75 | 19.75 | 17.40 | 18.54 | 2,108,338 | -0.92(-4.73%) |
Nov 28, 2011 | 18.97 | 19.62 | 18.66 | 19.46 | 1,007,913 | +1.31(+7.22%) |
Nov 25, 2011 | 18.11 | 18.64 | 18.03 | 18.15 | 164,235 | -0.04(-0.22%) |
Nov 23, 2011 | 18.14 | 18.39 | 17.92 | 18.19 | 443,335 | -0.09(-0.49%) |
Nov 22, 2011 | 18.44 | 18.49 | 18.18 | 18.28 | 270,510 | -0.20(-1.08%) |
Nov 21, 2011 | 18.40 | 18.62 | 18.26 | 18.48 | 362,755 | -0.24(-1.28%) |
Nov 18, 2011 | 18.95 | 19.14 | 18.68 | 18.72 | 215,791 | -0.24(-1.27%) |
Nov 17, 2011 | 19.22 | 19.48 | 18.86 | 18.96 | 363,643 | -0.25(-1.30%) |
Nov 16, 2011 | 19.50 | 19.59 | 19.16 | 19.21 | 412,438 | -0.43(-2.19%) |
Nov 15, 2011 | 19.36 | 19.73 | 19.08 | 19.64 | 284,246 | +0.20(+1.03%) |
Nov 14, 2011 | 19.55 | 19.62 | 19.22 | 19.44 | 299,035 | -0.15(-0.77%) |
Nov 11, 2011 | 18.73 | 19.74 | 18.64 | 19.59 | 723,452 | +1.03(+5.55%) |
Nov 10, 2011 | 18.37 | 18.65 | 18.13 | 18.56 | 264,545 | +0.42(+2.32%) |
Nov 09, 2011 | 18.26 | 18.49 | 17.99 | 18.14 | 406,102 | -0.65(-3.46%) |
Nov 08, 2011 | 18.86 | 18.90 | 18.17 | 18.79 | 292,770 | +0.03(+0.16%) |
Nov 07, 2011 | 18.34 | 18.85 | 18.01 | 18.76 | 324,914 | +0.41(+2.23%) |
Nov 04, 2011 | 18.60 | 18.61 | 18.30 | 18.35 | 180,907 | -0.42(-2.24%) |
Nov 03, 2011 | 18.21 | 18.82 | 17.82 | 18.77 | 328,410 | +0.83(+4.63%) |
Nov 02, 2011 | 18.00 | 18.08 | 17.56 | 17.94 | 372,247 | +0.31(+1.76%) |
Nov 01, 2011 | 17.79 | 18.25 | 17.48 | 17.63 | 579,117 | -0.80(-4.34%) |
Oct 31, 2011 | 18.18 | 18.57 | 17.97 | 18.43 | 808,602 | -0.04(-0.22%) |
Oct 28, 2011 | 18.27 | 18.68 | 18.19 | 18.47 | 988,677 | +0.18(+0.98%) |
Oct 27, 2011 | 18.04 | 18.55 | 17.45 | 18.29 | 964,245 | +0.87(+4.99%) |
Oct 26, 2011 | 17.30 | 17.65 | 17.06 | 17.42 | 1,238,891 | +0.37(+2.17%) |
Oct 25, 2011 | 17.62 | 17.62 | 16.88 | 17.05 | 653,323 | -0.67(-3.78%) |
Oct 24, 2011 | 17.05 | 17.85 | 17.05 | 17.72 | 187,756 | +0.68(+3.99%) |
Oct 21, 2011 | 16.90 | 17.06 | 16.72 | 17.04 | 325,369 | +0.39(+2.34%) |
Oct 20, 2011 | 16.40 | 16.73 | 16.16 | 16.65 | 281,164 | +0.22(+1.34%) |
Oct 19, 2011 | 17.19 | 17.24 | 16.31 | 16.43 | 408,868 | -0.76(-4.42%) |
Oct 18, 2011 | 16.59 | 17.37 | 16.30 | 17.19 | 239,271 | +0.72(+4.37%) |
Oct 17, 2011 | 17.06 | 17.19 | 16.41 | 16.47 | 313,238 | -0.68(-3.97%) |
Oct 14, 2011 | 17.24 | 17.46 | 16.76 | 17.15 | 494,257 | +0.11(+0.65%) |
Oct 13, 2011 | 17.16 | 17.52 | 16.85 | 17.04 | 537,005 | -0.18(-1.05%) |
Oct 12, 2011 | 17.05 | 17.38 | 16.81 | 17.22 | 937,133 | +0.34(+2.01%) |
Oct 11, 2011 | 16.67 | 16.93 | 16.60 | 16.88 | 778,646 | +0.02(+0.12%) |
Oct 10, 2011 | 16.61 | 16.86 | 16.33 | 16.86 | 914,327 | +0.53(+3.25%) |
Oct 07, 2011 | 16.85 | 17.09 | 16.03 | 16.33 | 668,375 | -0.46(-2.74%) |
Oct 06, 2011 | 16.73 | 17.46 | 16.40 | 16.79 | 1,133,134 | +0.39(+2.38%) |
Oct 05, 2011 | 16.48 | 16.48 | 16.07 | 16.40 | 1,361,514 | -0.10(-0.61%) |
Oct 04, 2011 | 15.18 | 16.54 | 15.04 | 16.50 | 754,879 | +1.16(+7.56%) |
Oct 03, 2011 | 15.87 | 16.12 | 15.16 | 15.34 | 857,394 | -0.65(-4.07%) |
Sep 30, 2011 | 16.10 | 16.30 | 15.93 | 15.99 | 542,078 | -0.35(-2.14%) |
Sep 29, 2011 | 16.67 | 16.88 | 16.11 | 16.34 | 405,463 | +0.05(+0.31%) |
Sep 28, 2011 | 16.62 | 16.89 | 16.25 | 16.29 | 531,111 | -0.35(-2.10%) |
Sep 27, 2011 | 16.30 | 16.83 | 16.23 | 16.64 | 857,723 | +0.69(+4.33%) |
Sep 26, 2011 | 16.00 | 16.40 | 15.22 | 15.95 | 726,929 | +0.15(+0.95%) |
Sep 23, 2011 | 15.95 | 16.00 | 15.35 | 15.80 | 609,414 | -0.17(-1.06%) |
Sep 22, 2011 | 16.84 | 17.00 | 15.77 | 15.97 | 604,143 | -1.47(-8.43%) |
Sep 21, 2011 | 17.60 | 17.83 | 17.36 | 17.44 | 407,444 | -0.21(-1.19%) |
Sep 20, 2011 | 18.00 | 18.45 | 17.65 | 17.65 | 252,229 | -0.28(-1.56%) |
Sep 19, 2011 | 18.15 | 18.15 | 17.74 | 17.93 | 320,537 | -0.56(-3.03%) |
Sep 16, 2011 | 18.85 | 18.85 | 18.31 | 18.49 | 407,187 | -0.34(-1.81%) |
Sep 15, 2011 | 18.67 | 18.99 | 18.26 | 18.83 | 426,978 | +0.34(+1.84%) |
Sep 14, 2011 | 18.19 | 18.71 | 17.67 | 18.49 | 281,224 | +0.50(+2.78%) |
Sep 13, 2011 | 17.75 | 18.14 | 17.65 | 17.99 | 289,696 | +0.25(+1.41%) |
Sep 12, 2011 | 17.21 | 17.75 | 17.13 | 17.74 | 399,786 | +0.24(+1.37%) |
Sep 09, 2011 | 17.39 | 17.90 | 17.31 | 17.50 | 726,061 | -0.05(-0.28%) |
Sep 08, 2011 | 18.04 | 18.38 | 17.48 | 17.55 | 365,960 | -0.65(-3.57%) |
Sep 07, 2011 | 17.69 | 18.27 | 17.51 | 18.20 | 477,414 | +0.74(+4.24%) |
Sep 06, 2011 | 16.51 | 17.58 | 16.31 | 17.46 | 618,202 | +0.38(+2.22%) |
Sep 02, 2011 | 17.55 | 17.67 | 16.94 | 17.08 | 444,957 | -0.88(-4.90%) |
Sep 01, 2011 | 18.55 | 18.70 | 17.90 | 17.96 | 699,678 | -0.60(-3.23%) |
Aug 31, 2011 | 19.10 | 19.43 | 18.45 | 18.56 | 422,938 | -0.45(-2.37%) |
Aug 30, 2011 | 18.84 | 19.12 | 18.64 | 19.01 | 1,177,087 | -0.03(-0.16%) |
Aug 29, 2011 | 18.42 | 19.07 | 18.10 | 19.04 | 1,028,011 | +0.86(+4.73%) |
Aug 26, 2011 | 17.61 | 18.31 | 17.41 | 18.18 | 862,716 | +0.51(+2.89%) |
Aug 25, 2011 | 17.28 | 18.66 | 17.23 | 17.67 | 1,842,194 | +0.57(+3.33%) |
Aug 24, 2011 | 16.19 | 17.20 | 16.03 | 17.10 | 990,832 | +0.83(+5.10%) |
Aug 23, 2011 | 15.26 | 16.35 | 15.19 | 16.27 | 667,274 | +1.03(+6.76%) |
Aug 22, 2011 | 15.29 | 15.34 | 14.84 | 15.24 | 643,432 | +0.35(+2.35%) |
Aug 19, 2011 | 15.18 | 15.58 | 14.85 | 14.89 | 762,909 | -0.61(-3.94%) |
Aug 18, 2011 | 15.60 | 15.70 | 15.09 | 15.50 | 1,040,283 | -0.70(-4.32%) |
Aug 17, 2011 | 16.13 | 16.48 | 15.70 | 16.20 | 806,533 | +0.25(+1.57%) |
Aug 16, 2011 | 16.15 | 16.24 | 15.89 | 15.95 | 1,178,867 | -0.21(-1.30%) |
Aug 15, 2011 | 16.15 | 16.28 | 15.80 | 16.16 | 677,829 | +0.15(+0.94%) |
Aug 12, 2011 | 15.77 | 16.13 | 15.62 | 16.01 | 1,106,755 | +0.38(+2.43%) |
Aug 11, 2011 | 15.24 | 15.85 | 14.59 | 15.63 | 2,519,601 | +0.48(+3.17%) |
Aug 10, 2011 | 16.32 | 16.41 | 15.11 | 15.15 | 1,313,599 | -1.60(-9.55%) |
Aug 09, 2011 | 17.06 | 17.98 | 15.64 | 16.75 | 1,617,067 | -0.47(-2.73%) |
Aug 08, 2011 | 17.85 | 19.01 | 17.18 | 17.22 | 1,762,264 | -0.71(-3.96%) |
Aug 05, 2011 | 18.54 | 18.54 | 17.41 | 17.93 | 1,183,764 | -0.34(-1.86%) |
Aug 04, 2011 | 19.49 | 19.49 | 18.25 | 18.27 | 589,662 | -1.51(-7.63%) |
Aug 03, 2011 | 20.14 | 20.51 | 19.48 | 19.78 | 881,764 | -0.27(-1.35%) |
Aug 02, 2011 | 20.54 | 20.75 | 20.03 | 20.05 | 394,042 | -0.62(-3.00%) |
Aug 01, 2011 | 21.57 | 21.59 | 20.43 | 20.67 | 382,216 | -0.71(-3.32%) |
Jul 29, 2011 | 21.04 | 21.60 | 21.00 | 21.38 | 286,700 | +0.14(+0.66%) |
Jul 28, 2011 | 20.46 | 21.54 | 20.29 | 21.24 | 611,872 | +0.76(+3.71%) |
Jul 27, 2011 | 21.14 | 21.35 | 20.43 | 20.48 | 587,304 | -0.82(-3.83%) |
Jul 26, 2011 | 21.62 | 21.62 | 21.13 | 21.30 | 378,270 | -0.38(-1.78%) |
Jul 25, 2011 | 22.09 | 22.13 | 21.54 | 21.68 | 494,619 | -0.61(-2.74%) |
Jul 22, 2011 | 22.37 | 22.70 | 22.21 | 22.29 | 294,770 | -0.49(-2.15%) |
Jul 21, 2011 | 22.20 | 22.82 | 22.04 | 22.78 | 233,479 | +0.57(+2.57%) |
Jul 20, 2011 | 22.14 | 22.78 | 22.05 | 22.21 | 383,760 | +0.12(+0.54%) |
Jul 19, 2011 | 21.33 | 22.28 | 21.32 | 22.09 | 267,280 | +0.84(+3.95%) |
Jul 18, 2011 | 21.51 | 21.51 | 21.11 | 21.25 | 230,897 | -0.31(-1.44%) |
Jul 15, 2011 | 21.62 | 21.88 | 21.33 | 21.56 | 276,752 | +0.01(+0.05%) |
Jul 14, 2011 | 21.82 | 22.08 | 21.42 | 21.55 | 354,875 | -0.17(-0.78%) |
Jul 13, 2011 | 21.58 | 22.02 | 21.57 | 21.72 | 226,204 | +0.30(+1.40%) |
Jul 12, 2011 | 21.63 | 21.81 | 21.41 | 21.42 | 288,525 | -0.28(-1.29%) |
Jul 11, 2011 | 22.07 | 22.30 | 21.59 | 21.70 | 512,527 | -0.63(-2.82%) |
Jul 08, 2011 | 22.83 | 23.06 | 22.05 | 22.33 | 548,268 | -0.75(-3.25%) |
Jul 07, 2011 | 23.25 | 23.54 | 23.07 | 23.08 | 368,172 | -0.02(-0.09%) |
Jul 06, 2011 | 23.28 | 23.42 | 23.02 | 23.10 | 506,005 | -0.14(-0.60%) |
Jul 05, 2011 | 23.08 | 23.35 | 22.87 | 23.24 | 376,156 | +0.12(+0.52%) |
Jul 01, 2011 | 22.87 | 23.42 | 22.59 | 23.12 | 459,086 | +0.30(+1.31%) |
Jun 30, 2011 | 22.32 | 22.92 | 22.30 | 22.82 | 505,871 | +0.38(+1.69%) |
Jun 29, 2011 | 22.84 | 22.86 | 22.35 | 22.44 | 428,613 | -0.35(-1.54%) |
Jun 28, 2011 | 22.37 | 22.81 | 22.31 | 22.79 | 362,496 | +0.55(+2.47%) |
Jun 27, 2011 | 22.25 | 22.55 | 22.00 | 22.24 | 321,549 | +0.03(+0.14%) |
Jun 24, 2011 | 22.37 | 22.64 | 21.84 | 22.21 | 348,459 | -0.16(-0.72%) |
Jun 23, 2011 | 22.11 | 22.41 | 21.80 | 22.37 | 319,405 | -0.07(-0.31%) |
Jun 22, 2011 | 22.64 | 23.31 | 22.29 | 22.44 | 553,486 | -0.17(-0.75%) |
Jun 21, 2011 | 21.86 | 22.67 | 21.64 | 22.61 | 382,118 | +0.93(+4.29%) |
Jun 20, 2011 | 21.66 | 21.85 | 21.29 | 21.68 | 259,645 | +0.21(+0.98%) |
Jun 17, 2011 | 21.37 | 21.64 | 21.29 | 21.47 | 577,818 | +0.35(+1.66%) |
Jun 16, 2011 | 21.19 | 21.32 | 20.79 | 21.12 | 368,578 | -0.10(-0.47%) |
Jun 15, 2011 | 21.19 | 21.89 | 21.03 | 21.22 | 1,031,978 | -0.17(-0.79%) |
Jun 14, 2011 | 20.41 | 21.55 | 20.27 | 21.39 | 411,314 | +1.20(+5.94%) |
Jun 13, 2011 | 20.06 | 20.31 | 20.01 | 20.19 | 184,212 | +0.14(+0.70%) |
Jun 10, 2011 | 20.19 | 20.36 | 20.00 | 20.05 | 425,509 | -0.30(-1.47%) |
Jun 09, 2011 | 20.19 | 20.56 | 20.04 | 20.35 | 241,167 | +0.28(+1.37%) |
Jun 08, 2011 | 20.14 | 20.24 | 19.96 | 20.07 | 533,195 | -0.16(-0.77%) |
Jun 07, 2011 | 20.50 | 20.58 | 20.19 | 20.23 | 222,008 | -0.05(-0.25%) |
Jun 06, 2011 | 20.59 | 20.73 | 20.18 | 20.28 | 232,564 | -0.19(-0.93%) |