Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.06 | 23.17 | 23.03 | 23.15 | 32,605 | -0.03(-0.13%) |
Apr 27, 2012 | 23.03 | 23.19 | 23.03 | 23.17 | 24,917 | +0.08(+0.35%) |
Apr 26, 2012 | 23.04 | 23.11 | 23.01 | 23.09 | 83,058 | +0.04(+0.19%) |
Apr 25, 2012 | 22.90 | 23.05 | 22.90 | 23.05 | 30,822 | +0.12(+0.54%) |
Apr 24, 2012 | 22.98 | 22.98 | 22.84 | 22.93 | 22,080 | +0.04(+0.16%) |
Apr 23, 2012 | 22.85 | 22.90 | 22.85 | 22.89 | 18,006 | -0.09(-0.38%) |
Apr 20, 2012 | 22.80 | 22.98 | 22.80 | 22.98 | 22,406 | +0.09(+0.38%) |
Apr 19, 2012 | 22.82 | 22.90 | 22.82 | 22.89 | 40,694 | +0.01(+0.02%) |
Apr 18, 2012 | 22.81 | 22.92 | 22.71 | 22.88 | 24,533 | -0.01(-0.02%) |
Apr 17, 2012 | 22.84 | 23.09 | 22.84 | 22.89 | 185,426 | +0.02(+0.09%) |
Apr 16, 2012 | 22.91 | 22.92 | 22.83 | 22.87 | 23,238 | -0.02(-0.09%) |
Apr 13, 2012 | 22.90 | 22.95 | 22.86 | 22.89 | 29,021 | -0.10(-0.45%) |
Apr 12, 2012 | 22.96 | 23.01 | 22.91 | 22.99 | 22,543 | +0.16(+0.70%) |
Apr 11, 2012 | 22.68 | 22.87 | 22.68 | 22.83 | 33,168 | +0.06(+0.29%) |
Apr 10, 2012 | 22.85 | 22.86 | 22.73 | 22.77 | 83,365 | -0.20(-0.86%) |
Apr 09, 2012 | 22.88 | 22.97 | 22.71 | 22.96 | 34,861 | -0.02(-0.10%) |
Apr 05, 2012 | 22.88 | 23.00 | 22.88 | 22.98 | 118,026 | +0.01(+0.03%) |
Apr 04, 2012 | 22.93 | 23.04 | 22.90 | 22.98 | 105,376 | -0.08(-0.35%) |
Apr 03, 2012 | 23.12 | 23.15 | 23.00 | 23.06 | 55,356 | -0.05(-0.22%) |
Apr 02, 2012 | 23.06 | 23.12 | 23.04 | 23.11 | 47,406 | +0.07(+0.32%) |
Mar 30, 2012 | 23.04 | 23.05 | 22.99 | 23.04 | 35,130 | +0.06(+0.26%) |
Mar 29, 2012 | 22.95 | 22.98 | 22.88 | 22.98 | 40,338 | -0.04(-0.19%) |
Mar 28, 2012 | 23.07 | 23.07 | 22.93 | 23.02 | 43,103 | -0.07(-0.32%) |
Mar 27, 2012 | 23.08 | 23.09 | 23.04 | 23.09 | 52,307 | +0.01(+0.06%) |
Mar 26, 2012 | 23.07 | 23.12 | 23.06 | 23.08 | 103,163 | +0.09(+0.38%) |
Mar 23, 2012 | 22.85 | 22.99 | 22.85 | 22.99 | 22,756 | +0.17(+0.74%) |
Mar 22, 2012 | 22.84 | 22.87 | 22.81 | 22.82 | 151,860 | -0.15(-0.64%) |
Mar 21, 2012 | 22.98 | 22.98 | 22.93 | 22.97 | 96,171 | -0.04(-0.19%) |
Mar 20, 2012 | 22.97 | 23.03 | 22.92 | 23.01 | 98,452 | -0.10(-0.44%) |
Mar 19, 2012 | 23.00 | 23.15 | 23.00 | 23.12 | 159,865 | +0.05(+0.22%) |
Mar 16, 2012 | 22.99 | 23.08 | 22.98 | 23.07 | 200,439 | +0.00(+0.00%) |
Mar 15, 2012 | 22.94 | 23.08 | 22.92 | 23.07 | 119,370 | +0.12(+0.54%) |
Mar 14, 2012 | 23.04 | 23.04 | 22.93 | 22.94 | 58,875 | -0.19(-0.83%) |
Mar 13, 2012 | 23.09 | 23.19 | 23.04 | 23.13 | 78,821 | -0.01(-0.03%) |
Mar 12, 2012 | 23.13 | 23.14 | 23.07 | 23.14 | 29,572 | -0.06(-0.25%) |
Mar 09, 2012 | 23.23 | 23.24 | 23.14 | 23.20 | 78,960 | -0.05(-0.22%) |
Mar 08, 2012 | 23.19 | 23.26 | 23.16 | 23.25 | 65,606 | +0.21(+0.92%) |
Mar 07, 2012 | 23.01 | 23.04 | 22.94 | 23.04 | 51,232 | +0.06(+0.24%) |
Mar 06, 2012 | 23.11 | 23.11 | 22.89 | 22.98 | 281,253 | -0.30(-1.31%) |
Mar 05, 2012 | 23.26 | 23.32 | 23.00 | 23.28 | 96,939 | -0.07(-0.31%) |
Mar 02, 2012 | 23.31 | 23.40 | 23.22 | 23.36 | 78,772 | -0.11(-0.47%) |
Mar 01, 2012 | 23.39 | 23.47 | 23.33 | 23.47 | 134,426 | +0.12(+0.53%) |
Feb 29, 2012 | 23.39 | 23.42 | 23.34 | 23.34 | 61,663 | -0.04(-0.19%) |
Feb 28, 2012 | 23.18 | 23.39 | 23.18 | 23.39 | 37,824 | +0.10(+0.41%) |
Feb 27, 2012 | 23.31 | 23.31 | 23.17 | 23.29 | 33,544 | -0.02(-0.09%) |
Feb 24, 2012 | 23.34 | 23.36 | 23.28 | 23.31 | 65,244 | +0.09(+0.38%) |
Feb 23, 2012 | 23.20 | 23.28 | 23.20 | 23.23 | 18,159 | -0.04(-0.18%) |
Feb 22, 2012 | 23.25 | 23.27 | 23.12 | 23.27 | 38,680 | -0.01(-0.03%) |
Feb 21, 2012 | 23.18 | 23.33 | 23.18 | 23.28 | 56,312 | +0.13(+0.57%) |
Feb 17, 2012 | 23.27 | 23.27 | 23.12 | 23.15 | 30,750 | +0.00(+0.00%) |
Feb 16, 2012 | 22.96 | 23.17 | 22.92 | 23.15 | 52,102 | +0.05(+0.23%) |
Feb 15, 2012 | 23.16 | 23.28 | 23.05 | 23.09 | 48,147 | -0.10(-0.44%) |
Feb 14, 2012 | 23.26 | 23.26 | 23.11 | 23.20 | 35,573 | -0.10(-0.41%) |
Feb 13, 2012 | 23.31 | 23.31 | 23.22 | 23.29 | 40,204 | +0.09(+0.38%) |
Feb 10, 2012 | 23.17 | 23.25 | 23.09 | 23.20 | 180,713 | -0.15(-0.66%) |
Feb 09, 2012 | 23.40 | 23.40 | 23.23 | 23.36 | 153,091 | +0.01(+0.06%) |
Feb 08, 2012 | 23.41 | 23.41 | 23.21 | 23.34 | 47,720 | +0.01(+0.06%) |
Feb 07, 2012 | 23.23 | 23.42 | 23.23 | 23.33 | 1,248,398 | +0.05(+0.22%) |
Feb 06, 2012 | 23.26 | 23.47 | 23.11 | 23.28 | 3,303,757 | -0.03(-0.14%) |
Feb 03, 2012 | 23.04 | 23.32 | 23.04 | 23.31 | 34,516 | +0.11(+0.49%) |
Feb 02, 2012 | 22.88 | 23.22 | 22.88 | 23.20 | 68,470 | +0.29(+1.26%) |
Feb 01, 2012 | 22.79 | 22.98 | 22.76 | 22.91 | 37,537 | +0.28(+1.26%) |
Jan 31, 2012 | 22.82 | 22.85 | 22.62 | 22.62 | 35,026 | -0.04(-0.18%) |
Jan 30, 2012 | 22.75 | 22.79 | 22.60 | 22.66 | 16,990 | -0.29(-1.27%) |
Jan 27, 2012 | 22.90 | 23.01 | 22.81 | 22.96 | 28,289 | +0.09(+0.41%) |
Jan 26, 2012 | 22.99 | 22.99 | 22.86 | 22.86 | 13,094 | +0.15(+0.65%) |
Jan 25, 2012 | 22.62 | 22.75 | 22.52 | 22.71 | 907 | +0.05(+0.23%) |
Jan 24, 2012 | 22.49 | 22.66 | 22.43 | 22.66 | 29,181 | +0.11(+0.49%) |
Jan 23, 2012 | 22.60 | 22.65 | 22.55 | 22.55 | 39,126 | +0.25(+1.11%) |
Jan 20, 2012 | 22.47 | 22.47 | 22.30 | 22.30 | 6,589 | -0.02(-0.10%) |
Jan 19, 2012 | 22.38 | 22.39 | 22.31 | 22.33 | 10,347 | +0.05(+0.23%) |
Jan 18, 2012 | 22.22 | 22.34 | 22.20 | 22.28 | 40,738 | +0.22(+0.99%) |
Jan 17, 2012 | 22.03 | 22.08 | 21.92 | 22.06 | 19,450 | +0.18(+0.84%) |
Jan 13, 2012 | 21.91 | 21.91 | 21.79 | 21.87 | 19,651 | -0.09(-0.40%) |
Jan 12, 2012 | 21.94 | 21.96 | 21.91 | 21.96 | 4,676 | +0.15(+0.70%) |
Jan 11, 2012 | 21.75 | 21.84 | 21.68 | 21.81 | 38,653 | +0.04(+0.17%) |
Jan 10, 2012 | 21.70 | 21.81 | 21.69 | 21.77 | 11,005 | +0.11(+0.51%) |
Jan 09, 2012 | 21.62 | 21.66 | 21.57 | 21.66 | 34,411 | +0.08(+0.37%) |
Jan 06, 2012 | 21.55 | 21.65 | 21.48 | 21.58 | 49,550 | +0.01(+0.03%) |
Jan 05, 2012 | 21.52 | 21.60 | 21.52 | 21.57 | 7,973 | -0.04(-0.17%) |
Jan 04, 2012 | 21.57 | 21.64 | 21.57 | 21.61 | 5,000 | +0.01(+0.07%) |
Dec 30, 2011 | 21.60 | 21.61 | 21.57 | 21.60 | 16,252 | +0.02(+0.10%) |
Dec 29, 2011 | 21.47 | 22.28 | 21.45 | 21.57 | 155,071 | +0.11(+0.52%) |
Dec 28, 2011 | 21.34 | 21.48 | 21.34 | 21.46 | 32,714 | -0.04(-0.18%) |
Dec 27, 2011 | 21.30 | 21.54 | 21.30 | 21.50 | 7,066 | -0.08(-0.37%) |
Dec 23, 2011 | 21.46 | 21.59 | 21.35 | 21.58 | 27,121 | +0.18(+0.85%) |
Dec 21, 2011 | 21.28 | 21.40 | 21.22 | 21.40 | 162,525 | +0.12(+0.55%) |
Dec 20, 2011 | 21.26 | 21.38 | 21.22 | 21.28 | 23,753 | +0.18(+0.83%) |
Dec 19, 2011 | 21.47 | 21.60 | 21.02 | 21.11 | 46,095 | -0.27(-1.27%) |
Dec 16, 2011 | 21.61 | 21.61 | 21.38 | 21.38 | 18,855 | -0.01(-0.07%) |
Dec 15, 2011 | 21.42 | 21.62 | 21.30 | 21.39 | 69,457 | +0.07(+0.34%) |
Dec 14, 2011 | 21.52 | 21.57 | 21.30 | 21.32 | 12,849 | -0.29(-1.35%) |
Dec 13, 2011 | 21.79 | 21.87 | 21.61 | 21.61 | 9,412 | -0.12(-0.54%) |
Dec 12, 2011 | 21.73 | 21.78 | 21.56 | 21.73 | 16,428 | -0.21(-0.97%) |
Dec 09, 2011 | 21.89 | 21.98 | 21.84 | 21.94 | 4,719 | -0.05(-0.23%) |
Dec 08, 2011 | 22.06 | 22.06 | 21.78 | 21.99 | 20,995 | -0.15(-0.68%) |
Dec 07, 2011 | 22.11 | 22.17 | 21.98 | 22.14 | 13,936 | +0.02(+0.08%) |
Dec 06, 2011 | 22.32 | 22.32 | 21.98 | 22.12 | 21,459 | -0.25(-1.11%) |
Dec 05, 2011 | 22.09 | 22.37 | 21.97 | 22.37 | 97,797 | +0.32(+1.46%) |
Dec 02, 2011 | 21.85 | 22.05 | 21.69 | 22.05 | 331,267 | +0.35(+1.62%) |
Dec 01, 2011 | 21.39 | 21.70 | 21.39 | 21.70 | 8,922 | +0.18(+0.84%) |
Nov 30, 2011 | 21.32 | 21.57 | 21.28 | 21.52 | 30,763 | +0.21(+0.97%) |
Nov 29, 2011 | 21.12 | 21.31 | 20.93 | 21.31 | 14,002 | +0.42(+1.99%) |
Nov 28, 2011 | 20.99 | 21.11 | 20.89 | 20.89 | 8,050 | +0.18(+0.88%) |
Nov 25, 2011 | 21.43 | 21.43 | 20.71 | 20.71 | 33,588 | -0.47(-2.22%) |
Nov 23, 2011 | 21.30 | 21.32 | 21.08 | 21.18 | 42,884 | -0.46(-2.12%) |
Nov 22, 2011 | 21.67 | 21.70 | 21.62 | 21.64 | 5,725 | -0.05(-0.24%) |
Nov 21, 2011 | 21.69 | 21.69 | 21.43 | 21.69 | 2,987 | -0.22(-1.00%) |
Nov 18, 2011 | 21.94 | 22.02 | 21.68 | 21.91 | 12,349 | +0.04(+0.17%) |
Nov 17, 2011 | 21.84 | 21.95 | 21.69 | 21.87 | 3,099 | -0.08(-0.35%) |
Nov 16, 2011 | 21.94 | 21.97 | 21.86 | 21.95 | 18,255 | +0.01(+0.05%) |
Nov 15, 2011 | 22.01 | 22.03 | 21.90 | 21.94 | 32,229 | -0.11(-0.50%) |
Nov 14, 2011 | 22.03 | 22.11 | 22.01 | 22.05 | 11,270 | -0.09(-0.43%) |
Nov 11, 2011 | 22.14 | 22.14 | 22.14 | 22.14 | 880 | +0.01(+0.04%) |
Nov 10, 2011 | 22.11 | 22.13 | 21.82 | 22.13 | 1,415 | +0.06(+0.27%) |
Nov 09, 2011 | 22.15 | 22.17 | 21.98 | 22.07 | 5,313 | -0.27(-1.20%) |
Nov 08, 2011 | 22.35 | 22.45 | 22.31 | 22.34 | 9,139 | +0.10(+0.43%) |
Nov 07, 2011 | 22.10 | 22.32 | 22.10 | 22.25 | 4,686 | -0.12(-0.52%) |
Nov 04, 2011 | 22.29 | 22.36 | 22.14 | 22.36 | 9,670 | +0.20(+0.92%) |
Nov 03, 2011 | 22.16 | 22.20 | 22.04 | 22.16 | 12,358 | +0.10(+0.43%) |
Nov 02, 2011 | 22.21 | 22.23 | 22.02 | 22.06 | 54,775 | -0.18(-0.82%) |
Nov 01, 2011 | 22.24 | 22.26 | 22.09 | 22.25 | 19,743 | -0.45(-1.97%) |
Oct 31, 2011 | 22.87 | 22.87 | 22.60 | 22.69 | 22,916 | -0.35(-1.52%) |
Oct 28, 2011 | 22.94 | 23.04 | 22.91 | 23.04 | 10,298 | +0.11(+0.48%) |
Oct 27, 2011 | 22.98 | 23.01 | 22.75 | 22.93 | 39,029 | +0.42(+1.88%) |
Oct 26, 2011 | 22.62 | 22.66 | 22.47 | 22.51 | 35,494 | -0.16(-0.71%) |
Oct 25, 2011 | 22.65 | 22.70 | 22.60 | 22.67 | 29,777 | +0.02(+0.10%) |
Oct 24, 2011 | 22.46 | 22.70 | 22.46 | 22.65 | 23,033 | +0.22(+0.98%) |
Oct 21, 2011 | 22.35 | 22.43 | 22.31 | 22.43 | 25,803 | +0.08(+0.36%) |
Oct 20, 2011 | 22.35 | 23.07 | 22.12 | 22.35 | 135,074 | -0.15(-0.67%) |
Oct 19, 2011 | 22.47 | 22.68 | 22.44 | 22.50 | 10,798 | -0.03(-0.15%) |
Oct 18, 2011 | 22.33 | 22.53 | 22.30 | 22.53 | 18,320 | +0.04(+0.20%) |
Oct 17, 2011 | 22.55 | 22.67 | 22.47 | 22.49 | 11,809 | -0.17(-0.74%) |
Oct 14, 2011 | 22.38 | 22.68 | 22.38 | 22.66 | 53,387 | +0.27(+1.21%) |
Oct 13, 2011 | 22.21 | 22.38 | 22.03 | 22.38 | 8,474 | -0.02(-0.10%) |
Oct 12, 2011 | 22.41 | 22.41 | 22.38 | 22.41 | 2,175 | +0.36(+1.63%) |
Oct 11, 2011 | 22.14 | 22.22 | 21.97 | 22.05 | 4,586 | -0.18(-0.79%) |
Oct 10, 2011 | 22.14 | 22.25 | 21.95 | 22.22 | 54,981 | +0.26(+1.20%) |
Oct 07, 2011 | 21.94 | 22.12 | 21.87 | 21.96 | 10,764 | +0.03(+0.13%) |
Oct 06, 2011 | 21.68 | 21.93 | 21.68 | 21.93 | 19,578 | +0.30(+1.39%) |
Oct 05, 2011 | 21.32 | 21.63 | 21.22 | 21.63 | 7,229 | +0.56(+2.64%) |
Oct 04, 2011 | 21.49 | 21.49 | 20.84 | 21.08 | 76,567 | -0.35(-1.64%) |
Oct 03, 2011 | 21.60 | 21.70 | 21.43 | 21.43 | 37,512 | -0.33(-1.51%) |
Sep 30, 2011 | 21.54 | 21.81 | 21.53 | 21.76 | 35,480 | -0.15(-0.70%) |
Sep 29, 2011 | 21.90 | 22.00 | 21.88 | 21.91 | 8,029 | +0.12(+0.53%) |
Sep 28, 2011 | 22.03 | 22.09 | 21.79 | 21.79 | 24,643 | -0.04(-0.20%) |
Sep 27, 2011 | 22.05 | 22.09 | 21.84 | 21.84 | 16,016 | +0.04(+0.20%) |
Sep 26, 2011 | 21.69 | 21.79 | 21.49 | 21.79 | 39,717 | +0.00(+0.00%) |
Sep 23, 2011 | 21.14 | 21.81 | 21.14 | 21.79 | 45,003 | +0.83(+3.94%) |
Sep 22, 2011 | 21.48 | 21.65 | 20.97 | 20.97 | 35,327 | -1.00(-4.56%) |
Sep 21, 2011 | 22.14 | 22.21 | 21.86 | 21.97 | 28,829 | -0.44(-1.98%) |
Sep 20, 2011 | 22.16 | 22.45 | 22.16 | 22.41 | 14,345 | +0.07(+0.31%) |
Sep 19, 2011 | 22.46 | 22.52 | 22.34 | 22.34 | 9,250 | -0.60(-2.61%) |
Sep 16, 2011 | 23.01 | 23.01 | 22.78 | 22.94 | 11,141 | -0.07(-0.32%) |
Sep 15, 2011 | 22.87 | 23.06 | 22.87 | 23.01 | 4,922 | +0.06(+0.25%) |
Sep 14, 2011 | 22.93 | 22.96 | 22.85 | 22.96 | 58,534 | -0.12(-0.54%) |
Sep 13, 2011 | 23.07 | 23.09 | 22.95 | 23.08 | 15,506 | -0.04(-0.19%) |
Sep 12, 2011 | 23.27 | 23.30 | 23.08 | 23.12 | 12,864 | -0.25(-1.06%) |
Sep 09, 2011 | 23.40 | 23.40 | 23.30 | 23.37 | 50,468 | -0.15(-0.65%) |
Sep 08, 2011 | 23.55 | 23.65 | 23.53 | 23.53 | 20,692 | -0.20(-0.86%) |
Sep 07, 2011 | 23.68 | 23.73 | 23.65 | 23.73 | 46,528 | +0.15(+0.62%) |
Sep 06, 2011 | 23.66 | 23.69 | 23.55 | 23.58 | 13,127 | -0.18(-0.74%) |
Sep 02, 2011 | 23.83 | 23.86 | 23.73 | 23.76 | 5,661 | -0.13(-0.55%) |
Sep 01, 2011 | 23.88 | 23.92 | 23.78 | 23.89 | 7,293 | -0.07(-0.31%) |
Aug 31, 2011 | 23.99 | 24.02 | 23.96 | 23.96 | 15,778 | +0.06(+0.24%) |
Aug 30, 2011 | 23.90 | 23.94 | 23.90 | 23.91 | 63,719 | -0.04(-0.15%) |
Aug 29, 2011 | 23.93 | 23.94 | 23.81 | 23.94 | 18,435 | +0.07(+0.28%) |
Aug 26, 2011 | 23.68 | 23.88 | 23.68 | 23.88 | 10,707 | +0.19(+0.80%) |
Aug 25, 2011 | 23.68 | 23.73 | 23.55 | 23.69 | 14,565 | -0.12(-0.49%) |
Aug 24, 2011 | 23.69 | 23.80 | 23.69 | 23.80 | 43,651 | +0.14(+0.60%) |
Aug 23, 2011 | 23.66 | 23.68 | 23.62 | 23.66 | 15,372 | +0.05(+0.23%) |
Aug 22, 2011 | 23.62 | 23.64 | 23.58 | 23.61 | 7,788 | +0.07(+0.31%) |
Aug 19, 2011 | 23.67 | 23.77 | 23.34 | 23.53 | 33,991 | -0.12(-0.49%) |
Aug 18, 2011 | 23.67 | 23.71 | 23.52 | 23.65 | 13,275 | -0.18(-0.74%) |
Aug 17, 2011 | 23.83 | 23.83 | 23.66 | 23.83 | 7,051 | +0.16(+0.68%) |
Aug 16, 2011 | 23.36 | 23.66 | 23.36 | 23.66 | 17,121 | +0.08(+0.33%) |
Aug 15, 2011 | 23.58 | 23.61 | 23.32 | 23.59 | 10,619 | +0.18(+0.78%) |
Aug 12, 2011 | 23.40 | 23.44 | 23.19 | 23.40 | 1,472 | +0.04(+0.16%) |
Aug 11, 2011 | 23.26 | 23.36 | 23.22 | 23.36 | 10,973 | +0.24(+1.04%) |
Aug 10, 2011 | 23.35 | 23.40 | 23.11 | 23.12 | 11,091 | +0.02(+0.07%) |
Aug 09, 2011 | 23.52 | 23.23 | 22.88 | 23.11 | 61,558 | -0.15(-0.64%) |
Aug 08, 2011 | 23.52 | 23.52 | 23.16 | 23.26 | 14,634 | -0.42(-1.79%) |
Aug 05, 2011 | 23.68 | 23.69 | 23.46 | 23.68 | 42,491 | +0.01(+0.06%) |
Aug 04, 2011 | 23.75 | 23.78 | 23.66 | 23.66 | 11,322 | -0.07(-0.28%) |
Aug 03, 2011 | 23.72 | 23.88 | 23.61 | 23.73 | 31,107 | -0.05(-0.20%) |
Aug 02, 2011 | 23.77 | 23.88 | 23.74 | 23.78 | 54,250 | -0.07(-0.29%) |
Aug 01, 2011 | 23.91 | 23.91 | 23.77 | 23.85 | 19,561 | -0.10(-0.43%) |
Jul 29, 2011 | 23.91 | 23.97 | 23.87 | 23.95 | 107,823 | +0.09(+0.37%) |
Jul 28, 2011 | 23.77 | 23.93 | 23.77 | 23.86 | 31,641 | -0.05(-0.21%) |
Jul 27, 2011 | 23.93 | 23.95 | 23.84 | 23.91 | 91,455 | -0.00(-0.00%) |
Jul 26, 2011 | 23.83 | 24.00 | 23.83 | 23.91 | 40,537 | +0.19(+0.81%) |
Jul 25, 2011 | 23.69 | 23.76 | 23.67 | 23.72 | 15,508 | -0.00(-0.01%) |
Jul 22, 2011 | 23.72 | 23.77 | 23.72 | 23.72 | 10,593 | -0.03(-0.13%) |
Jul 21, 2011 | 23.66 | 23.75 | 23.66 | 23.75 | 8,084 | +0.15(+0.63%) |
Jul 20, 2011 | 23.60 | 23.62 | 23.57 | 23.61 | 15,014 | +0.11(+0.47%) |
Jul 19, 2011 | 23.51 | 23.54 | 23.47 | 23.50 | 15,534 | +0.11(+0.47%) |
Jul 18, 2011 | 23.24 | 23.39 | 23.24 | 23.39 | 3,527 | -0.13(-0.56%) |
Jul 15, 2011 | 23.48 | 23.52 | 23.48 | 23.52 | 5,674 | +0.07(+0.31%) |
Jul 14, 2011 | 23.53 | 23.53 | 23.36 | 23.45 | 15,248 | -0.02(-0.09%) |
Jul 13, 2011 | 23.40 | 23.48 | 23.36 | 23.47 | 13,316 | +0.16(+0.69%) |
Jul 12, 2011 | 23.14 | 23.32 | 23.14 | 23.31 | 52,069 | -0.11(-0.46%) |
Jul 11, 2011 | 23.55 | 23.55 | 23.36 | 23.41 | 1,791 | -0.13(-0.54%) |
Jul 08, 2011 | 23.66 | 23.66 | 23.54 | 23.54 | 6,755 | -0.16(-0.68%) |
Jul 07, 2011 | 23.66 | 23.70 | 23.62 | 23.70 | 1,915 | +0.27(+1.17%) |
Jul 06, 2011 | 23.39 | 23.43 | 23.39 | 23.43 | 2,379 | -0.11(-0.45%) |
Jul 05, 2011 | 23.69 | 23.69 | 23.53 | 23.53 | 10,337 | +0.00(+0.01%) |
Jul 01, 2011 | 23.47 | 23.53 | 23.45 | 23.53 | 13,407 | -0.03(-0.13%) |
Jun 30, 2011 | 23.55 | 23.60 | 23.55 | 23.56 | 6,208 | -0.04(-0.19%) |
Jun 29, 2011 | 23.44 | 23.61 | 23.41 | 23.61 | 7,025 | +0.26(+1.10%) |
Jun 28, 2011 | 23.46 | 23.46 | 23.28 | 23.35 | 21,813 | +0.07(+0.31%) |
Jun 27, 2011 | 23.00 | 23.34 | 23.00 | 23.28 | 5,387 | +0.05(+0.23%) |
Jun 24, 2011 | 23.26 | 23.26 | 23.19 | 23.22 | 11,171 | -0.13(-0.56%) |
Jun 23, 2011 | 23.46 | 23.46 | 23.27 | 23.35 | 9,308 | -0.15(-0.64%) |
Jun 22, 2011 | 23.45 | 23.50 | 23.42 | 23.50 | 30,318 | +0.07(+0.28%) |
Jun 21, 2011 | 23.40 | 23.45 | 23.40 | 23.44 | 2,748 | +0.10(+0.41%) |
Jun 20, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 64,507 | +0.01(+0.03%) |
Jun 17, 2011 | 23.36 | 23.37 | 23.26 | 23.34 | 8,457 | +0.19(+0.82%) |
Jun 16, 2011 | 23.39 | 23.39 | 23.15 | 23.15 | 12,729 | -0.20(-0.88%) |
Jun 15, 2011 | 23.55 | 23.55 | 23.33 | 23.35 | 25,934 | -0.21(-0.89%) |
Jun 14, 2011 | 23.65 | 23.65 | 23.47 | 23.56 | 32,565 | +0.08(+0.36%) |
Jun 13, 2011 | 23.60 | 23.60 | 23.48 | 23.48 | 3,354 | -0.01(-0.06%) |
Jun 10, 2011 | 23.59 | 23.75 | 23.42 | 23.49 | 16,978 | -0.16(-0.68%) |
Jun 09, 2011 | 23.64 | 23.72 | 23.62 | 23.65 | 3,418 | -0.05(-0.20%) |
Jun 08, 2011 | 23.58 | 23.75 | 23.58 | 23.70 | 8,011 | -0.02(-0.09%) |
Jun 07, 2011 | 23.81 | 23.81 | 23.63 | 23.72 | 18,296 | +0.12(+0.51%) |
Jun 06, 2011 | 23.77 | 23.77 | 23.60 | 23.60 | 10,604 | -0.16(-0.68%) |
Jun 03, 2011 | 23.78 | 23.80 | 23.64 | 23.76 | 18,005 | +0.53(+2.27%) |
May 24, 2011 | 23.26 | 23.32 | 23.23 | 23.23 | 6,696 | -0.08(-0.35%) |
May 23, 2011 | 23.29 | 23.33 | 23.22 | 23.31 | 31,943 | -0.15(-0.65%) |
May 20, 2011 | 23.49 | 23.49 | 23.26 | 23.47 | 4,379 | -0.03(-0.12%) |
May 19, 2011 | 23.51 | 23.53 | 23.47 | 23.50 | 4,585 | +0.08(+0.34%) |
May 18, 2011 | 23.34 | 23.46 | 23.33 | 23.42 | 12,079 | +0.04(+0.19%) |
May 17, 2011 | 23.27 | 23.37 | 23.25 | 23.37 | 5,182 | +0.15(+0.66%) |
May 16, 2011 | 23.18 | 23.29 | 23.18 | 23.22 | 6,385 | -0.01(-0.03%) |
May 13, 2011 | 23.39 | 23.42 | 23.23 | 23.23 | 7,272 | -0.23(-0.97%) |
May 12, 2011 | 23.44 | 23.57 | 23.41 | 23.45 | 42,214 | -0.04(-0.19%) |
May 11, 2011 | 23.59 | 23.59 | 23.42 | 23.50 | 65,178 | -0.10(-0.43%) |
May 10, 2011 | 23.56 | 23.60 | 23.27 | 23.60 | 8,737 | +0.01(+0.06%) |
May 09, 2011 | 23.54 | 23.59 | 23.45 | 23.58 | 14,587 | +0.26(+1.10%) |
May 06, 2011 | 23.53 | 23.61 | 23.33 | 23.33 | 21,658 | -0.08(-0.36%) |
May 05, 2011 | 23.50 | 23.52 | 23.36 | 23.41 | 8,724 | -0.24(-1.01%) |
May 04, 2011 | 23.74 | 23.74 | 23.61 | 23.65 | 4,092 | -0.01(-0.03%) |
May 03, 2011 | 23.60 | 23.66 | 23.55 | 23.66 | 38,117 | -0.15(-0.64%) |