Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.54 | 18.61 | 18.39 | 18.52 | 184,196 | -0.34(-1.80%) |
Apr 27, 2012 | 18.76 | 18.90 | 18.65 | 18.86 | 98,242 | +0.27(+1.45%) |
Apr 26, 2012 | 18.22 | 18.59 | 18.13 | 18.59 | 452,921 | +0.09(+0.49%) |
Apr 25, 2012 | 17.55 | 18.55 | 17.45 | 18.50 | 248,299 | +1.32(+7.68%) |
Apr 24, 2012 | 16.98 | 17.38 | 16.98 | 17.18 | 71,080 | +0.57(+3.43%) |
Apr 23, 2012 | 16.81 | 16.82 | 16.52 | 16.61 | 108,011 | -0.33(-1.95%) |
Apr 20, 2012 | 16.83 | 17.04 | 16.82 | 16.94 | 183,670 | +0.53(+3.23%) |
Apr 19, 2012 | 16.40 | 16.47 | 16.30 | 16.41 | 446,840 | -0.41(-2.44%) |
Apr 18, 2012 | 16.52 | 16.99 | 16.50 | 16.82 | 194,698 | -0.18(-1.06%) |
Apr 17, 2012 | 16.66 | 17.09 | 16.63 | 17.00 | 101,014 | +0.44(+2.64%) |
Apr 16, 2012 | 16.55 | 16.58 | 16.36 | 16.56 | 42,866 | +0.04(+0.25%) |
Apr 13, 2012 | 16.62 | 16.68 | 16.45 | 16.52 | 45,888 | -0.40(-2.36%) |
Apr 12, 2012 | 16.71 | 16.98 | 16.71 | 16.92 | 447,812 | -0.11(-0.65%) |
Apr 11, 2012 | 17.23 | 17.24 | 17.01 | 17.03 | 193,018 | +0.20(+1.19%) |
Apr 10, 2012 | 17.19 | 17.24 | 16.74 | 16.83 | 107,347 | -0.37(-2.15%) |
Apr 09, 2012 | 16.95 | 17.21 | 16.95 | 17.20 | 59,918 | +0.10(+0.58%) |
Apr 05, 2012 | 17.16 | 17.40 | 17.10 | 17.10 | 48,145 | -0.47(-2.68%) |
Apr 04, 2012 | 17.61 | 17.68 | 17.52 | 17.57 | 24,859 | -0.58(-3.20%) |
Apr 03, 2012 | 18.44 | 18.50 | 17.90 | 18.15 | 34,079 | -0.47(-2.52%) |
Apr 02, 2012 | 18.22 | 18.62 | 18.21 | 18.62 | 42,576 | +0.35(+1.93%) |
Mar 30, 2012 | 18.29 | 18.33 | 18.25 | 18.27 | 35,685 | +0.20(+1.10%) |
Mar 29, 2012 | 18.03 | 18.07 | 18.00 | 18.07 | 22,127 | -0.10(-0.55%) |
Mar 28, 2012 | 18.51 | 18.53 | 18.15 | 18.17 | 76,027 | -0.31(-1.68%) |
Mar 27, 2012 | 18.60 | 18.60 | 18.48 | 18.48 | 118,967 | +0.15(+0.82%) |
Mar 26, 2012 | 18.53 | 18.69 | 18.33 | 18.33 | 177,131 | -0.26(-1.40%) |
Mar 23, 2012 | 18.48 | 18.62 | 18.43 | 18.59 | 28,610 | +0.34(+1.86%) |
Mar 22, 2012 | 18.30 | 18.38 | 18.15 | 18.25 | 45,606 | -0.09(-0.49%) |
Mar 21, 2012 | 18.55 | 18.58 | 18.34 | 18.34 | 54,921 | -0.16(-0.86%) |
Mar 20, 2012 | 18.37 | 18.53 | 18.37 | 18.50 | 31,004 | +0.16(+0.87%) |
Mar 19, 2012 | 18.23 | 18.38 | 18.21 | 18.34 | 23,297 | +0.08(+0.44%) |
Mar 16, 2012 | 18.33 | 18.39 | 18.26 | 18.26 | 34,986 | -0.07(-0.38%) |
Mar 15, 2012 | 18.14 | 18.37 | 18.12 | 18.33 | 37,338 | -0.07(-0.38%) |
Mar 14, 2012 | 18.60 | 18.60 | 18.30 | 18.40 | 612,649 | -0.41(-2.18%) |
Mar 13, 2012 | 18.62 | 18.81 | 18.54 | 18.81 | 665,685 | +0.22(+1.18%) |
Mar 12, 2012 | 18.49 | 18.61 | 18.45 | 18.59 | 13,616 | +0.29(+1.58%) |
Mar 09, 2012 | 18.44 | 18.45 | 18.29 | 18.30 | 569,443 | -0.28(-1.51%) |
Mar 08, 2012 | 18.48 | 18.67 | 18.48 | 18.58 | 1,236,341 | +0.43(+2.37%) |
Mar 07, 2012 | 18.08 | 18.31 | 18.05 | 18.15 | 26,780 | +0.51(+2.89%) |
Mar 06, 2012 | 18.00 | 18.10 | 17.62 | 17.64 | 40,935 | -1.01(-5.42%) |
Mar 05, 2012 | 18.76 | 18.76 | 18.61 | 18.65 | 79,799 | -0.30(-1.58%) |
Mar 02, 2012 | 18.84 | 18.95 | 18.75 | 18.95 | 65,770 | -0.15(-0.77%) |
Mar 01, 2012 | 19.75 | 19.75 | 18.91 | 19.10 | 261,842 | -2.50(-11.58%) |
Feb 29, 2012 | 21.44 | 21.68 | 21.32 | 21.60 | 46,102 | -0.31(-1.41%) |
Feb 28, 2012 | 21.73 | 22.01 | 21.73 | 21.91 | 2,035 | +0.05(+0.23%) |
Feb 27, 2012 | 21.70 | 21.92 | 21.64 | 21.86 | 5,745 | -0.20(-0.91%) |
Feb 24, 2012 | 21.99 | 22.22 | 21.99 | 22.06 | 45,508 | +0.20(+0.91%) |
Feb 23, 2012 | 21.60 | 21.86 | 21.52 | 21.86 | 21,063 | +0.25(+1.16%) |
Feb 22, 2012 | 21.51 | 21.62 | 21.50 | 21.61 | 32,902 | -0.26(-1.19%) |
Feb 21, 2012 | 21.75 | 21.97 | 21.74 | 21.87 | 16,660 | +0.12(+0.55%) |
Feb 17, 2012 | 21.83 | 21.93 | 21.64 | 21.75 | 9,239 | +0.07(+0.32%) |
Feb 16, 2012 | 21.18 | 21.69 | 21.18 | 21.68 | 11,842 | +0.48(+2.26%) |
Feb 15, 2012 | 21.22 | 21.40 | 21.10 | 21.20 | 18,893 | -0.17(-0.80%) |
Feb 14, 2012 | 21.46 | 21.58 | 21.20 | 21.37 | 15,026 | -0.14(-0.65%) |
Feb 13, 2012 | 21.36 | 21.51 | 21.34 | 21.51 | 8,941 | +0.40(+1.89%) |
Feb 10, 2012 | 21.16 | 21.28 | 21.11 | 21.11 | 12,211 | -0.70(-3.21%) |
Feb 09, 2012 | 21.80 | 21.83 | 21.57 | 21.81 | 30,468 | -0.05(-0.23%) |
Feb 08, 2012 | 21.71 | 21.90 | 21.62 | 21.86 | 234,351 | +0.35(+1.63%) |
Feb 07, 2012 | 21.25 | 21.51 | 21.19 | 21.51 | 16,495 | +0.23(+1.08%) |
Feb 06, 2012 | 20.95 | 21.28 | 20.95 | 21.28 | 7,105 | +0.08(+0.38%) |
Feb 03, 2012 | 21.22 | 21.28 | 20.92 | 21.20 | 27,891 | -0.16(-0.75%) |
Feb 02, 2012 | 21.18 | 21.40 | 21.18 | 21.36 | 55,193 | +0.32(+1.52%) |
Feb 01, 2012 | 21.12 | 21.31 | 20.98 | 21.04 | 71,070 | +0.03(+0.14%) |
Jan 31, 2012 | 21.06 | 21.13 | 20.88 | 21.01 | 14,834 | +0.09(+0.43%) |
Jan 30, 2012 | 20.51 | 20.92 | 20.50 | 20.92 | 20,780 | -0.08(-0.38%) |
Jan 27, 2012 | 20.69 | 21.02 | 20.67 | 21.00 | 13,128 | +0.02(+0.10%) |
Jan 26, 2012 | 20.67 | 21.12 | 20.61 | 20.98 | 38,206 | -0.02(-0.10%) |
Jan 25, 2012 | 20.51 | 21.00 | 20.46 | 21.00 | 10,766 | +0.27(+1.30%) |
Jan 24, 2012 | 20.51 | 20.73 | 20.46 | 20.73 | 6,427 | -0.28(-1.33%) |
Jan 23, 2012 | 20.89 | 21.13 | 20.89 | 21.01 | 11,604 | +0.14(+0.67%) |
Jan 20, 2012 | 20.84 | 20.93 | 20.68 | 20.87 | 47,320 | +0.07(+0.34%) |
Jan 19, 2012 | 20.57 | 20.84 | 20.40 | 20.80 | 8,633 | +0.27(+1.32%) |
Jan 18, 2012 | 20.41 | 20.53 | 20.25 | 20.53 | 11,986 | +0.01(+0.05%) |
Jan 17, 2012 | 20.40 | 20.73 | 20.40 | 20.52 | 6,120 | +0.45(+2.24%) |
Jan 13, 2012 | 20.00 | 20.11 | 19.66 | 20.07 | 11,946 | -0.29(-1.42%) |
Jan 12, 2012 | 20.40 | 20.77 | 20.30 | 20.36 | 6,404 | +0.00(+0.00%) |
Jan 11, 2012 | 20.32 | 20.47 | 20.20 | 20.36 | 11,911 | -0.48(-2.30%) |
Jan 10, 2012 | 20.87 | 20.87 | 20.69 | 20.84 | 13,686 | -0.07(-0.33%) |
Jan 09, 2012 | 21.13 | 21.13 | 20.67 | 20.91 | 29,573 | -0.10(-0.48%) |
Jan 06, 2012 | 21.27 | 21.27 | 20.93 | 21.01 | 13,833 | -0.50(-2.32%) |
Jan 05, 2012 | 21.45 | 21.51 | 21.29 | 21.51 | 8,706 | -0.54(-2.45%) |
Jan 04, 2012 | 22.15 | 22.15 | 21.89 | 22.05 | 9,532 | +0.31(+1.43%) |
Dec 30, 2011 | 21.77 | 21.95 | 21.74 | 21.74 | 8,571 | -0.11(-0.50%) |
Dec 29, 2011 | 21.15 | 21.85 | 21.15 | 21.85 | 17,773 | +0.60(+2.82%) |
Dec 28, 2011 | 21.54 | 21.54 | 21.15 | 21.25 | 46,981 | -0.35(-1.62%) |
Dec 27, 2011 | 21.57 | 21.75 | 21.49 | 21.60 | 197,667 | +0.09(+0.42%) |
Dec 23, 2011 | 21.45 | 21.61 | 21.33 | 21.51 | 11,793 | +0.24(+1.13%) |
Dec 21, 2011 | 21.24 | 21.27 | 21.06 | 21.27 | 69,965 | -0.13(-0.61%) |
Dec 20, 2011 | 21.25 | 21.51 | 21.25 | 21.40 | 28,655 | +0.76(+3.68%) |
Dec 19, 2011 | 21.04 | 21.04 | 20.64 | 20.64 | 121,160 | -0.36(-1.71%) |
Dec 16, 2011 | 21.08 | 21.15 | 20.89 | 21.00 | 245,404 | -0.18(-0.85%) |
Dec 15, 2011 | 21.54 | 21.54 | 21.18 | 21.18 | 23,684 | +0.28(+1.34%) |
Dec 14, 2011 | 21.12 | 21.21 | 20.84 | 20.90 | 30,695 | -0.45(-2.11%) |
Dec 13, 2011 | 22.18 | 22.18 | 21.35 | 21.35 | 15,197 | -0.36(-1.66%) |
Dec 12, 2011 | 22.09 | 22.14 | 21.71 | 21.71 | 14,237 | -0.85(-3.77%) |
Dec 09, 2011 | 22.17 | 22.73 | 22.17 | 22.56 | 14,601 | +0.68(+3.11%) |
Dec 08, 2011 | 22.10 | 22.25 | 21.85 | 21.88 | 164,807 | -0.97(-4.25%) |
Dec 07, 2011 | 22.45 | 22.93 | 22.35 | 22.85 | 43,636 | -0.15(-0.65%) |
Dec 06, 2011 | 22.72 | 23.10 | 22.64 | 23.00 | 19,383 | +0.03(+0.13%) |
Dec 05, 2011 | 23.13 | 23.21 | 22.82 | 22.97 | 20,190 | +0.27(+1.19%) |
Dec 02, 2011 | 22.90 | 22.90 | 22.51 | 22.70 | 37,026 | -0.24(-1.05%) |
Dec 01, 2011 | 22.91 | 23.01 | 22.79 | 22.94 | 8,100 | -0.04(-0.17%) |
Nov 30, 2011 | 22.66 | 23.02 | 22.66 | 22.98 | 32,686 | +1.16(+5.32%) |
Nov 29, 2011 | 21.79 | 22.06 | 21.79 | 21.82 | 19,226 | +0.30(+1.39%) |
Nov 28, 2011 | 21.45 | 21.64 | 21.39 | 21.52 | 28,220 | +1.22(+6.01%) |
Nov 25, 2011 | 20.35 | 20.61 | 20.26 | 20.30 | 22,027 | -0.23(-1.12%) |
Nov 23, 2011 | 21.04 | 21.04 | 20.49 | 20.53 | 41,122 | -1.03(-4.78%) |
Nov 22, 2011 | 21.65 | 21.67 | 21.40 | 21.56 | 5,556 | -0.08(-0.37%) |
Nov 21, 2011 | 21.64 | 21.68 | 21.36 | 21.64 | 11,035 | -0.34(-1.55%) |
Nov 18, 2011 | 21.94 | 22.15 | 21.85 | 21.98 | 53,186 | +0.80(+3.78%) |
Nov 17, 2011 | 21.60 | 21.66 | 20.96 | 21.18 | 210,511 | -0.86(-3.90%) |
Nov 16, 2011 | 21.75 | 22.15 | 21.69 | 22.04 | 26,737 | +0.96(+4.55%) |
Nov 15, 2011 | 21.16 | 21.16 | 20.80 | 21.08 | 14,096 | -0.33(-1.54%) |
Nov 14, 2011 | 21.67 | 21.76 | 21.34 | 21.41 | 9,948 | -0.34(-1.56%) |
Nov 11, 2011 | 21.37 | 21.91 | 21.37 | 21.75 | 26,007 | +0.61(+2.89%) |
Nov 10, 2011 | 21.22 | 21.28 | 20.87 | 21.14 | 6,480 | +0.50(+2.42%) |
Nov 09, 2011 | 21.24 | 21.24 | 20.53 | 20.64 | 18,461 | -1.72(-7.69%) |
Nov 08, 2011 | 22.02 | 22.36 | 21.86 | 22.36 | 53,362 | +0.65(+2.99%) |
Nov 07, 2011 | 21.85 | 21.89 | 21.65 | 21.71 | 2,787 | +0.35(+1.64%) |
Nov 04, 2011 | 21.67 | 21.80 | 21.24 | 21.36 | 27,763 | -1.00(-4.47%) |
Nov 03, 2011 | 22.01 | 22.40 | 21.74 | 22.36 | 19,077 | +0.89(+4.15%) |
Nov 02, 2011 | 21.39 | 21.54 | 21.29 | 21.47 | 9,145 | +0.09(+0.42%) |
Nov 01, 2011 | 21.24 | 21.48 | 21.12 | 21.38 | 41,791 | -0.94(-4.21%) |
Oct 31, 2011 | 23.12 | 23.14 | 22.32 | 22.32 | 37,306 | -1.38(-5.82%) |
Oct 28, 2011 | 23.81 | 23.87 | 23.70 | 23.70 | 5,677 | -0.55(-2.27%) |
Oct 27, 2011 | 23.75 | 24.51 | 23.50 | 24.25 | 102,937 | +1.78(+7.92%) |
Oct 26, 2011 | 22.44 | 22.47 | 22.03 | 22.47 | 8,992 | +0.42(+1.90%) |
Oct 25, 2011 | 22.37 | 22.39 | 22.05 | 22.05 | 12,455 | -0.78(-3.42%) |
Oct 24, 2011 | 22.29 | 23.04 | 22.29 | 22.83 | 37,672 | +0.79(+3.58%) |
Oct 21, 2011 | 21.99 | 22.12 | 21.92 | 22.04 | 8,413 | +0.40(+1.85%) |
Oct 20, 2011 | 21.70 | 21.74 | 21.30 | 21.64 | 9,847 | -0.21(-0.96%) |
Oct 19, 2011 | 22.08 | 22.13 | 21.67 | 21.85 | 28,758 | -0.73(-3.23%) |
Oct 18, 2011 | 22.02 | 22.60 | 21.88 | 22.58 | 19,726 | +0.24(+1.07%) |
Oct 17, 2011 | 22.90 | 22.90 | 22.19 | 22.34 | 11,499 | -0.76(-3.29%) |
Oct 14, 2011 | 22.97 | 23.10 | 22.80 | 23.10 | 8,839 | +0.62(+2.76%) |
Oct 13, 2011 | 22.50 | 22.60 | 22.30 | 22.48 | 12,322 | -0.50(-2.18%) |
Oct 12, 2011 | 22.81 | 23.17 | 22.81 | 22.98 | 10,067 | +0.87(+3.93%) |
Oct 11, 2011 | 21.68 | 22.11 | 21.63 | 22.11 | 10,828 | +0.10(+0.45%) |
Oct 10, 2011 | 21.75 | 22.17 | 21.72 | 22.01 | 4,730 | +0.75(+3.53%) |
Oct 07, 2011 | 21.44 | 21.51 | 21.17 | 21.26 | 8,207 | -0.26(-1.21%) |
Oct 06, 2011 | 20.78 | 21.55 | 20.78 | 21.52 | 8,175 | +0.67(+3.21%) |
Oct 05, 2011 | 20.30 | 20.89 | 20.17 | 20.85 | 7,790 | +0.75(+3.73%) |
Oct 04, 2011 | 19.58 | 20.10 | 19.50 | 20.10 | 8,960 | +0.32(+1.62%) |
Oct 03, 2011 | 20.16 | 20.16 | 19.51 | 19.78 | 10,375 | -0.50(-2.47%) |
Sep 30, 2011 | 20.45 | 20.67 | 20.26 | 20.28 | 7,639 | -0.52(-2.50%) |
Sep 29, 2011 | 21.26 | 21.26 | 20.55 | 20.80 | 4,783 | +0.38(+1.86%) |
Sep 28, 2011 | 20.85 | 21.00 | 20.42 | 20.42 | 143,852 | -0.65(-3.08%) |
Sep 27, 2011 | 20.97 | 21.25 | 20.90 | 21.07 | 42,825 | +1.06(+5.30%) |
Sep 26, 2011 | 19.95 | 20.11 | 19.48 | 20.01 | 124,924 | +0.02(+0.10%) |
Sep 23, 2011 | 19.46 | 19.99 | 19.43 | 19.99 | 7,192 | +0.39(+1.99%) |
Sep 22, 2011 | 19.46 | 19.83 | 19.46 | 19.60 | 38,649 | -0.76(-3.73%) |
Sep 21, 2011 | 21.10 | 21.10 | 20.36 | 20.36 | 15,315 | -0.94(-4.41%) |
Sep 20, 2011 | 21.26 | 21.55 | 21.15 | 21.30 | 6,831 | +0.12(+0.57%) |
Sep 19, 2011 | 20.71 | 21.24 | 20.71 | 21.18 | 9,103 | -0.70(-3.20%) |
Sep 16, 2011 | 21.94 | 21.99 | 21.70 | 21.88 | 5,937 | -0.29(-1.31%) |
Sep 15, 2011 | 22.05 | 22.17 | 21.82 | 22.17 | 7,010 | +0.58(+2.69%) |
Sep 14, 2011 | 21.22 | 21.75 | 21.22 | 21.59 | 6,189 | +0.41(+1.94%) |
Sep 13, 2011 | 21.06 | 21.42 | 21.00 | 21.18 | 8,482 | +0.15(+0.71%) |
Sep 12, 2011 | 21.00 | 21.34 | 20.65 | 21.03 | 56,696 | -0.86(-3.95%) |
Sep 09, 2011 | 22.01 | 22.21 | 21.78 | 21.89 | 41,656 | -0.37(-1.64%) |
Sep 08, 2011 | 22.16 | 22.36 | 22.12 | 22.26 | 4,876 | -0.38(-1.68%) |
Sep 07, 2011 | 22.25 | 22.84 | 22.25 | 22.64 | 30,933 | +0.68(+3.10%) |
Sep 06, 2011 | 21.97 | 22.21 | 21.65 | 21.96 | 4,995 | -1.81(-7.61%) |
Sep 02, 2011 | 23.54 | 23.81 | 23.54 | 23.77 | 4,905 | -0.58(-2.38%) |
Sep 01, 2011 | 24.44 | 24.81 | 24.34 | 24.35 | 39,574 | +0.25(+1.04%) |
Aug 31, 2011 | 24.18 | 24.43 | 24.00 | 24.10 | 15,128 | +0.93(+3.99%) |
Aug 30, 2011 | 23.24 | 23.42 | 23.04 | 23.18 | 65,749 | -0.07(-0.32%) |
Aug 29, 2011 | 23.28 | 23.44 | 23.15 | 23.25 | 71,117 | +0.77(+3.43%) |
Aug 26, 2011 | 21.98 | 22.70 | 21.96 | 22.48 | 40,397 | +0.09(+0.40%) |
Aug 25, 2011 | 23.06 | 23.11 | 22.20 | 22.39 | 22,631 | -0.70(-3.03%) |
Aug 23, 2011 | 23.09 | 23.09 | 23.09 | 0 | +1.12(+5.10%) | |
Aug 22, 2011 | 22.64 | 22.64 | 21.97 | 21.97 | 5,301 | +0.02(+0.09%) |
Aug 19, 2011 | 22.12 | 22.36 | 21.74 | 21.95 | 11,155 | +0.05(+0.23%) |
Aug 18, 2011 | 22.30 | 22.30 | 21.79 | 21.90 | 12,391 | -1.00(-4.37%) |
Aug 17, 2011 | 22.90 | 23.16 | 22.90 | 22.90 | 14,328 | +0.45(+2.00%) |
Aug 16, 2011 | 22.44 | 22.80 | 22.30 | 22.45 | 10,187 | -0.46(-2.01%) |
Aug 15, 2011 | 22.48 | 22.93 | 22.48 | 22.91 | 5,167 | +0.80(+3.62%) |
Aug 12, 2011 | 21.85 | 22.25 | 21.85 | 22.11 | 5,583 | +0.56(+2.60%) |
Aug 11, 2011 | 20.21 | 21.81 | 20.21 | 21.55 | 8,314 | +0.71(+3.41%) |
Aug 10, 2011 | 21.64 | 21.64 | 20.84 | 20.84 | 14,420 | -1.41(-6.34%) |
Aug 09, 2011 | 22.09 | 22.25 | 21.20 | 22.25 | 9,809 | +1.32(+6.31%) |
Aug 08, 2011 | 21.85 | 21.88 | 20.93 | 20.93 | 8,251 | -1.82(-8.00%) |
Aug 05, 2011 | 22.57 | 22.75 | 21.40 | 22.75 | 10,202 | +1.05(+4.84%) |
Aug 04, 2011 | 22.55 | 22.55 | 21.69 | 21.70 | 26,332 | -1.40(-6.06%) |
Aug 03, 2011 | 23.38 | 23.43 | 22.95 | 23.10 | 25,211 | +0.45(+1.99%) |
Aug 02, 2011 | 23.18 | 23.40 | 22.65 | 22.65 | 16,129 | -0.85(-3.62%) |
Aug 01, 2011 | 24.05 | 24.05 | 23.16 | 23.50 | 17,226 | -0.35(-1.47%) |
Jul 29, 2011 | 23.73 | 24.10 | 23.73 | 23.85 | 23,388 | -0.06(-0.25%) |
Jul 28, 2011 | 23.84 | 24.06 | 23.80 | 23.91 | 59,165 | -0.23(-0.95%) |
Jul 27, 2011 | 24.36 | 24.36 | 24.05 | 24.14 | 106,695 | -0.67(-2.70%) |
Jul 26, 2011 | 24.75 | 24.86 | 24.62 | 24.81 | 89,075 | -0.14(-0.56%) |
Jul 25, 2011 | 25.10 | 25.11 | 24.82 | 24.95 | 3,965 | -0.61(-2.39%) |
Jul 22, 2011 | 25.43 | 25.56 | 25.41 | 25.56 | 3,834 | +0.13(+0.51%) |
Jul 21, 2011 | 25.17 | 25.43 | 25.07 | 25.43 | 62,922 | +1.00(+4.09%) |
Jul 20, 2011 | 24.36 | 24.59 | 24.36 | 24.43 | 3,685 | +0.27(+1.12%) |
Jul 19, 2011 | 24.13 | 24.33 | 24.05 | 24.16 | 117,583 | +0.50(+2.11%) |
Jul 18, 2011 | 23.66 | 23.66 | 23.45 | 23.66 | 11,925 | -0.34(-1.42%) |
Jul 15, 2011 | 24.05 | 24.05 | 23.89 | 24.00 | 7,661 | +0.22(+0.93%) |
Jul 14, 2011 | 24.33 | 24.35 | 23.75 | 23.78 | 17,722 | -0.55(-2.26%) |
Jul 13, 2011 | 24.44 | 24.47 | 24.25 | 24.33 | 5,290 | +0.19(+0.79%) |
Jul 12, 2011 | 24.02 | 24.25 | 24.02 | 24.14 | 7,064 | -0.21(-0.86%) |
Jul 11, 2011 | 24.62 | 24.62 | 24.33 | 24.35 | 6,328 | -1.38(-5.36%) |
Jul 08, 2011 | 26.38 | 26.38 | 25.66 | 25.73 | 10,180 | -1.20(-4.46%) |
Jul 07, 2011 | 26.79 | 26.94 | 26.79 | 26.93 | 4,931 | +0.06(+0.22%) |
Jul 06, 2011 | 26.90 | 26.90 | 26.68 | 26.87 | 4,263 | -0.51(-1.86%) |
Jul 05, 2011 | 27.45 | 27.47 | 27.20 | 27.38 | 2,514 | -0.26(-0.94%) |
Jul 01, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 8,954 | -0.29(-1.04%) |
Jun 30, 2011 | 27.53 | 27.93 | 27.53 | 27.93 | 4,892 | +0.50(+1.82%) |
Jun 29, 2011 | 27.22 | 27.46 | 27.04 | 27.43 | 9,080 | +0.76(+2.85%) |
Jun 28, 2011 | 26.43 | 26.83 | 26.43 | 26.67 | 11,164 | +0.11(+0.41%) |
Jun 27, 2011 | 26.03 | 26.56 | 26.03 | 26.56 | 11,648 | +0.56(+2.15%) |
Jun 24, 2011 | 26.16 | 26.24 | 25.93 | 26.00 | 2,051 | -0.32(-1.22%) |
Jun 23, 2011 | 26.10 | 26.32 | 25.95 | 26.32 | 3,022 | -0.66(-2.45%) |
Jun 22, 2011 | 27.11 | 27.26 | 26.98 | 26.98 | 6,653 | -0.35(-1.28%) |
Jun 21, 2011 | 26.69 | 27.37 | 26.69 | 27.33 | 3,374 | +1.06(+4.04%) |
Jun 20, 2011 | 26.42 | 26.42 | 26.27 | 26.27 | 1,605 | -0.40(-1.50%) |
Jun 17, 2011 | 26.46 | 26.67 | 26.36 | 26.67 | 6,600 | +0.90(+3.49%) |
Jun 16, 2011 | 25.70 | 25.88 | 25.65 | 25.77 | 10,675 | +0.11(+0.43%) |
Jun 15, 2011 | 25.99 | 26.01 | 25.55 | 25.66 | 25,694 | -1.50(-5.52%) |
Jun 14, 2011 | 26.82 | 27.19 | 26.82 | 27.16 | 9,490 | +0.66(+2.49%) |
Jun 13, 2011 | 26.66 | 26.72 | 26.40 | 26.50 | 3,847 | +0.05(+0.19%) |
Jun 10, 2011 | 27.12 | 27.12 | 26.42 | 26.45 | 8,624 | -0.84(-3.08%) |
Jun 09, 2011 | 27.14 | 27.46 | 27.14 | 27.29 | 4,225 | +0.34(+1.26%) |
Jun 08, 2011 | 27.38 | 27.48 | 26.95 | 26.95 | 21,479 | -0.70(-2.53%) |
Jun 07, 2011 | 27.56 | 27.76 | 27.55 | 27.65 | 6,851 | +0.21(+0.77%) |
Jun 06, 2011 | 27.70 | 27.80 | 27.27 | 27.44 | 7,268 | -0.44(-1.58%) |
Jun 03, 2011 | 27.42 | 27.95 | 27.42 | 27.88 | 5,737 | +1.09(+4.07%) |
May 24, 2011 | 26.57 | 26.79 | 26.55 | 26.79 | 21,393 | +0.24(+0.90%) |
May 23, 2011 | 26.48 | 26.68 | 26.35 | 26.55 | 4,335 | -0.66(-2.43%) |
May 20, 2011 | 27.55 | 27.55 | 27.19 | 27.21 | 6,296 | -0.39(-1.41%) |
May 19, 2011 | 27.45 | 27.60 | 27.32 | 27.60 | 7,075 | +0.19(+0.69%) |
May 18, 2011 | 27.18 | 27.46 | 27.18 | 27.41 | 10,469 | +0.13(+0.48%) |
May 17, 2011 | 27.12 | 27.28 | 27.00 | 27.28 | 4,089 | +0.29(+1.07%) |
May 16, 2011 | 27.11 | 27.40 | 26.99 | 26.99 | 9,837 | -0.37(-1.35%) |
May 13, 2011 | 27.89 | 27.92 | 27.19 | 27.36 | 6,259 | +0.11(+0.40%) |
May 12, 2011 | 27.10 | 27.52 | 26.94 | 27.25 | 7,218 | +0.14(+0.52%) |
May 11, 2011 | 27.60 | 27.76 | 27.10 | 27.11 | 8,584 | -0.62(-2.24%) |
May 10, 2011 | 27.26 | 27.73 | 27.25 | 27.73 | 10,222 | +0.68(+2.51%) |
May 09, 2011 | 27.06 | 27.18 | 26.89 | 27.05 | 7,151 | -0.24(-0.88%) |
May 06, 2011 | 27.76 | 27.80 | 27.10 | 27.29 | 10,452 | -0.27(-0.98%) |
May 05, 2011 | 27.98 | 28.13 | 27.56 | 27.56 | 16,838 | -2.97(-9.73%) |
May 04, 2011 | 31.11 | 31.11 | 30.53 | 30.53 | 5,465 | -0.47(-1.52%) |
May 03, 2011 | 30.89 | 31.17 | 30.79 | 31.00 | 8,281 | -0.30(-0.96%) |