Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.62 | 20.62 | 19.79 | 19.83 | 102,129 | -0.88(-4.24%) |
Apr 27, 2012 | 20.60 | 20.72 | 20.20 | 20.71 | 58,369 | +0.10(+0.47%) |
Apr 26, 2012 | 20.63 | 20.72 | 20.40 | 20.61 | 33,517 | -0.08(-0.38%) |
Apr 25, 2012 | 20.70 | 21.00 | 20.43 | 20.69 | 88,207 | +0.35(+1.72%) |
Apr 24, 2012 | 20.15 | 20.55 | 20.14 | 20.34 | 49,910 | +0.12(+0.61%) |
Apr 23, 2012 | 20.38 | 20.59 | 20.20 | 20.21 | 88,462 | -0.58(-2.78%) |
Apr 20, 2012 | 20.70 | 21.16 | 20.48 | 20.79 | 102,682 | +0.37(+1.80%) |
Apr 19, 2012 | 20.42 | 20.78 | 20.28 | 20.43 | 97,163 | +0.10(+0.47%) |
Apr 18, 2012 | 20.85 | 20.85 | 20.07 | 20.33 | 83,365 | -0.60(-2.85%) |
Apr 17, 2012 | 20.70 | 21.24 | 20.62 | 20.93 | 67,349 | +0.48(+2.36%) |
Apr 16, 2012 | 20.43 | 20.78 | 20.09 | 20.44 | 57,739 | +0.10(+0.47%) |
Apr 13, 2012 | 20.95 | 20.95 | 20.35 | 20.35 | 45,800 | -0.77(-3.65%) |
Apr 12, 2012 | 20.71 | 21.27 | 20.71 | 21.12 | 47,578 | +0.37(+1.77%) |
Apr 11, 2012 | 20.67 | 20.92 | 20.48 | 20.75 | 76,249 | +0.35(+1.72%) |
Apr 10, 2012 | 20.78 | 21.04 | 20.36 | 20.40 | 102,267 | -0.41(-1.98%) |
Apr 09, 2012 | 20.65 | 21.00 | 20.61 | 20.81 | 108,284 | -0.36(-1.70%) |
Apr 05, 2012 | 21.29 | 21.45 | 21.05 | 21.17 | 37,189 | -0.30(-1.39%) |
Apr 04, 2012 | 21.81 | 21.93 | 21.28 | 21.47 | 53,783 | -0.72(-3.24%) |
Apr 03, 2012 | 22.82 | 22.89 | 21.91 | 22.19 | 107,469 | -0.61(-2.66%) |
Apr 02, 2012 | 22.22 | 22.90 | 22.00 | 22.79 | 99,629 | +0.42(+1.88%) |
Mar 30, 2012 | 23.01 | 23.01 | 22.37 | 22.37 | 83,994 | -0.39(-1.70%) |
Mar 29, 2012 | 22.43 | 22.86 | 22.43 | 22.76 | 38,239 | +0.07(+0.31%) |
Mar 28, 2012 | 22.74 | 23.10 | 22.48 | 22.69 | 72,251 | -0.04(-0.15%) |
Mar 27, 2012 | 22.93 | 23.15 | 22.70 | 22.72 | 81,400 | -0.13(-0.57%) |
Mar 26, 2012 | 21.98 | 23.10 | 21.98 | 22.85 | 218,474 | +1.16(+5.36%) |
Mar 23, 2012 | 21.57 | 21.75 | 21.30 | 21.69 | 64,370 | +0.19(+0.89%) |
Mar 22, 2012 | 21.48 | 21.87 | 21.29 | 21.50 | 141,439 | -0.29(-1.32%) |
Mar 21, 2012 | 22.16 | 22.21 | 21.76 | 21.79 | 76,019 | -0.25(-1.15%) |
Mar 20, 2012 | 22.08 | 22.22 | 21.94 | 22.04 | 76,293 | -0.28(-1.25%) |
Mar 19, 2012 | 22.50 | 22.68 | 22.29 | 22.32 | 106,076 | -0.31(-1.35%) |
Mar 16, 2012 | 23.02 | 23.02 | 22.53 | 22.63 | 133,954 | -0.38(-1.64%) |
Mar 15, 2012 | 22.92 | 23.10 | 22.62 | 23.00 | 48,317 | +0.06(+0.27%) |
Mar 14, 2012 | 23.41 | 23.60 | 22.71 | 22.94 | 87,799 | -0.51(-2.16%) |
Mar 13, 2012 | 23.39 | 23.60 | 23.21 | 23.45 | 89,579 | +0.36(+1.55%) |
Mar 12, 2012 | 23.35 | 23.35 | 22.83 | 23.09 | 87,726 | -0.11(-0.49%) |
Mar 09, 2012 | 23.10 | 23.96 | 22.98 | 23.20 | 64,623 | +0.13(+0.57%) |
Mar 08, 2012 | 22.92 | 23.16 | 22.30 | 23.07 | 43,135 | +0.42(+1.85%) |
Mar 07, 2012 | 22.83 | 22.83 | 22.50 | 22.65 | 38,692 | +0.02(+0.08%) |
Mar 06, 2012 | 22.83 | 23.06 | 22.53 | 22.64 | 60,569 | -0.42(-1.82%) |
Mar 05, 2012 | 23.27 | 23.43 | 22.95 | 23.06 | 49,689 | -0.21(-0.90%) |
Mar 02, 2012 | 23.41 | 23.69 | 23.13 | 23.27 | 128,158 | -0.25(-1.08%) |
Mar 01, 2012 | 23.62 | 24.03 | 23.41 | 23.52 | 102,833 | -0.03(-0.11%) |
Feb 29, 2012 | 24.52 | 24.77 | 23.55 | 23.55 | 111,138 | -0.97(-3.96%) |
Feb 28, 2012 | 24.60 | 24.89 | 24.35 | 24.52 | 41,918 | +0.03(+0.11%) |
Feb 27, 2012 | 24.52 | 24.99 | 24.35 | 24.49 | 54,022 | -0.36(-1.44%) |
Feb 24, 2012 | 24.93 | 25.11 | 24.64 | 24.85 | 61,124 | -0.02(-0.07%) |
Feb 23, 2012 | 24.39 | 24.89 | 24.10 | 24.87 | 50,818 | +0.60(+2.49%) |
Feb 22, 2012 | 24.70 | 24.80 | 24.26 | 24.26 | 56,127 | -0.37(-1.49%) |
Feb 21, 2012 | 25.14 | 25.26 | 24.55 | 24.63 | 63,689 | -0.45(-1.81%) |
Feb 17, 2012 | 25.15 | 25.29 | 24.94 | 25.08 | 44,593 | -0.10(-0.38%) |
Feb 16, 2012 | 24.69 | 25.30 | 24.56 | 25.18 | 77,680 | +0.59(+2.42%) |
Feb 15, 2012 | 25.17 | 25.17 | 24.52 | 24.59 | 97,165 | -0.49(-1.95%) |
Feb 14, 2012 | 25.13 | 25.21 | 24.86 | 25.08 | 54,584 | -0.10(-0.42%) |
Feb 13, 2012 | 25.22 | 25.48 | 24.92 | 25.18 | 59,429 | +0.19(+0.77%) |
Feb 10, 2012 | 24.91 | 26.61 | 24.91 | 24.99 | 43,437 | -0.30(-1.18%) |
Feb 09, 2012 | 25.77 | 25.95 | 25.21 | 25.29 | 64,678 | -0.45(-1.77%) |
Feb 08, 2012 | 25.75 | 26.18 | 25.46 | 25.74 | 60,924 | +0.04(+0.17%) |
Feb 07, 2012 | 25.85 | 26.08 | 25.65 | 25.70 | 57,502 | -0.12(-0.47%) |
Feb 06, 2012 | 25.86 | 26.09 | 25.42 | 25.82 | 75,631 | -0.16(-0.61%) |
Feb 03, 2012 | 25.99 | 26.28 | 25.68 | 25.98 | 115,479 | +0.65(+2.56%) |
Feb 02, 2012 | 25.40 | 25.57 | 24.90 | 25.33 | 190,544 | +0.04(+0.14%) |
Feb 01, 2012 | 26.86 | 27.06 | 24.86 | 25.29 | 180,503 | -1.74(-6.44%) |
Jan 31, 2012 | 27.14 | 27.26 | 26.60 | 27.03 | 83,424 | +0.12(+0.45%) |
Jan 30, 2012 | 26.75 | 27.11 | 26.71 | 26.91 | 42,173 | -0.18(-0.68%) |
Jan 27, 2012 | 27.03 | 27.32 | 26.91 | 27.10 | 70,213 | -0.13(-0.48%) |
Jan 26, 2012 | 27.61 | 27.77 | 27.08 | 27.23 | 52,466 | -0.10(-0.35%) |
Jan 25, 2012 | 27.78 | 27.94 | 27.20 | 27.32 | 66,767 | -0.45(-1.64%) |
Jan 24, 2012 | 27.31 | 27.87 | 27.03 | 27.78 | 44,456 | +0.31(+1.15%) |
Jan 23, 2012 | 27.54 | 27.78 | 27.30 | 27.46 | 31,879 | -0.13(-0.48%) |
Jan 20, 2012 | 26.86 | 27.73 | 26.62 | 27.59 | 59,300 | +0.59(+2.20%) |
Jan 19, 2012 | 26.49 | 27.04 | 26.33 | 27.00 | 40,627 | +0.70(+2.66%) |
Jan 18, 2012 | 24.85 | 26.32 | 24.73 | 26.30 | 58,757 | +1.25(+4.99%) |
Jan 17, 2012 | 25.51 | 25.51 | 25.03 | 25.05 | 75,902 | -0.10(-0.38%) |
Jan 13, 2012 | 24.96 | 25.30 | 24.75 | 25.15 | 54,220 | -0.18(-0.73%) |
Jan 12, 2012 | 25.50 | 25.67 | 25.13 | 25.33 | 99,073 | -0.03(-0.10%) |
Jan 11, 2012 | 25.15 | 25.51 | 24.99 | 25.36 | 99,777 | -0.03(-0.10%) |
Jan 10, 2012 | 25.48 | 25.56 | 25.13 | 25.38 | 115,781 | +0.38(+1.50%) |
Jan 09, 2012 | 25.33 | 25.33 | 24.72 | 25.01 | 85,677 | -0.14(-0.56%) |
Jan 06, 2012 | 25.26 | 25.70 | 25.01 | 25.15 | 73,604 | -0.21(-0.83%) |
Jan 05, 2012 | 25.11 | 25.57 | 24.82 | 25.36 | 67,230 | +0.15(+0.59%) |
Jan 04, 2012 | 25.50 | 26.07 | 25.04 | 25.21 | 41,037 | +0.68(+2.78%) |
Dec 30, 2011 | 25.29 | 25.41 | 24.52 | 24.52 | 99,164 | -0.76(-3.01%) |
Dec 29, 2011 | 24.84 | 25.65 | 24.57 | 25.29 | 52,388 | +0.59(+2.41%) |
Dec 28, 2011 | 25.50 | 25.50 | 24.62 | 24.69 | 52,284 | -0.87(-3.42%) |
Dec 27, 2011 | 24.94 | 25.88 | 24.92 | 25.57 | 33,802 | +0.43(+1.70%) |
Dec 23, 2011 | 25.41 | 25.41 | 24.95 | 25.14 | 28,884 | +0.31(+1.23%) |
Dec 21, 2011 | 25.26 | 25.26 | 24.30 | 24.83 | 46,379 | -0.36(-1.42%) |
Dec 20, 2011 | 23.88 | 25.23 | 23.88 | 25.19 | 73,826 | +1.99(+8.57%) |
Dec 19, 2011 | 24.25 | 24.58 | 23.11 | 23.20 | 60,590 | -0.88(-3.66%) |
Dec 16, 2011 | 24.37 | 24.74 | 23.58 | 24.08 | 169,729 | -0.02(-0.07%) |
Dec 15, 2011 | 24.35 | 24.59 | 23.86 | 24.10 | 97,012 | +0.22(+0.91%) |
Dec 14, 2011 | 24.16 | 24.34 | 23.68 | 23.88 | 74,603 | -0.52(-2.15%) |
Dec 13, 2011 | 25.40 | 25.89 | 24.28 | 24.41 | 79,070 | -0.83(-3.28%) |
Dec 12, 2011 | 25.01 | 25.29 | 24.86 | 25.23 | 73,408 | -0.34(-1.33%) |
Dec 09, 2011 | 24.51 | 25.78 | 24.18 | 25.57 | 82,290 | +1.22(+5.02%) |
Dec 08, 2011 | 24.61 | 24.69 | 23.86 | 24.35 | 119,459 | -0.53(-2.14%) |
Dec 07, 2011 | 23.93 | 25.09 | 23.86 | 24.88 | 97,939 | +0.79(+3.30%) |
Dec 06, 2011 | 24.32 | 24.36 | 23.86 | 24.09 | 78,392 | -0.17(-0.68%) |
Dec 05, 2011 | 24.47 | 24.62 | 23.92 | 24.26 | 66,521 | +0.25(+1.05%) |
Dec 02, 2011 | 24.89 | 24.89 | 23.90 | 24.00 | 55,698 | -0.43(-1.75%) |
Dec 01, 2011 | 24.75 | 25.27 | 24.43 | 24.43 | 88,761 | -0.46(-1.86%) |
Nov 30, 2011 | 23.68 | 24.90 | 23.68 | 24.89 | 171,755 | +2.37(+10.54%) |
Nov 29, 2011 | 22.72 | 22.93 | 22.23 | 22.52 | 32,508 | -0.25(-1.11%) |
Nov 28, 2011 | 22.13 | 22.97 | 22.13 | 22.77 | 82,874 | +1.04(+4.78%) |
Nov 25, 2011 | 22.49 | 22.77 | 21.73 | 21.73 | 26,607 | -0.81(-3.60%) |
Nov 23, 2011 | 22.86 | 22.86 | 22.19 | 22.55 | 90,756 | -0.48(-2.08%) |
Nov 22, 2011 | 23.78 | 23.96 | 22.88 | 23.03 | 89,660 | -0.76(-3.19%) |
Nov 21, 2011 | 24.13 | 24.26 | 23.55 | 23.79 | 95,840 | -0.84(-3.40%) |
Nov 18, 2011 | 24.28 | 24.87 | 24.13 | 24.62 | 91,697 | +0.33(+1.37%) |
Nov 17, 2011 | 24.07 | 24.47 | 23.80 | 24.29 | 123,846 | +0.12(+0.51%) |
Nov 16, 2011 | 24.40 | 24.87 | 24.11 | 24.17 | 74,308 | -0.59(-2.40%) |
Nov 15, 2011 | 23.65 | 24.87 | 23.65 | 24.76 | 76,465 | +1.04(+4.38%) |
Nov 14, 2011 | 24.03 | 24.07 | 23.53 | 23.72 | 67,114 | -0.51(-2.12%) |
Nov 11, 2011 | 23.55 | 24.40 | 23.34 | 24.24 | 80,997 | +1.06(+4.59%) |
Nov 10, 2011 | 23.06 | 23.66 | 21.82 | 23.17 | 83,870 | +0.61(+2.71%) |
Nov 09, 2011 | 24.01 | 24.01 | 22.54 | 22.56 | 107,774 | -2.08(-8.43%) |
Nov 08, 2011 | 24.87 | 24.87 | 24.01 | 24.64 | 74,778 | -0.07(-0.28%) |
Nov 07, 2011 | 24.86 | 24.86 | 24.35 | 24.71 | 118,143 | -0.05(-0.21%) |
Nov 04, 2011 | 24.11 | 24.86 | 24.11 | 24.76 | 56,892 | +0.38(+1.57%) |
Nov 03, 2011 | 23.35 | 24.52 | 22.97 | 24.38 | 145,508 | +1.34(+5.83%) |
Nov 02, 2011 | 24.28 | 26.08 | 22.88 | 23.04 | 316,087 | -0.14(-0.60%) |
Nov 01, 2011 | 23.31 | 23.74 | 22.71 | 23.17 | 147,622 | -1.25(-5.11%) |
Oct 31, 2011 | 25.18 | 25.36 | 24.41 | 24.42 | 99,072 | -1.27(-4.96%) |
Oct 28, 2011 | 25.80 | 26.14 | 25.21 | 25.70 | 76,080 | -0.14(-0.54%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.46 | 25.84 | 142,180 | +1.97(+8.26%) |
Oct 26, 2011 | 23.54 | 24.00 | 22.83 | 23.86 | 47,517 | +0.78(+3.36%) |
Oct 25, 2011 | 23.68 | 23.80 | 22.94 | 23.09 | 48,364 | -0.73(-3.08%) |
Oct 24, 2011 | 22.79 | 24.10 | 22.79 | 23.82 | 50,647 | +1.05(+4.60%) |
Oct 21, 2011 | 22.73 | 23.10 | 22.33 | 22.77 | 90,966 | +0.45(+1.99%) |
Oct 20, 2011 | 22.56 | 22.91 | 22.08 | 22.33 | 68,442 | -0.37(-1.61%) |
Oct 19, 2011 | 22.73 | 22.83 | 22.28 | 22.69 | 119,146 | -0.15(-0.65%) |
Oct 18, 2011 | 21.62 | 22.98 | 21.38 | 22.84 | 54,757 | +1.31(+6.08%) |
Oct 17, 2011 | 22.26 | 22.26 | 21.46 | 21.53 | 105,283 | -0.89(-3.97%) |
Oct 14, 2011 | 21.99 | 22.48 | 21.80 | 22.42 | 38,007 | +0.76(+3.50%) |
Oct 13, 2011 | 21.74 | 22.13 | 21.53 | 21.67 | 39,745 | -0.17(-0.76%) |
Oct 12, 2011 | 21.51 | 22.01 | 21.33 | 21.83 | 56,693 | +0.37(+1.71%) |
Oct 11, 2011 | 20.99 | 21.57 | 20.94 | 21.46 | 74,404 | +0.25(+1.19%) |
Oct 10, 2011 | 20.50 | 21.24 | 20.19 | 21.21 | 70,637 | +0.92(+4.51%) |
Oct 07, 2011 | 20.50 | 20.66 | 20.18 | 20.30 | 145,860 | -0.21(-1.02%) |
Oct 06, 2011 | 19.72 | 20.58 | 19.38 | 20.50 | 85,587 | +0.81(+4.12%) |
Oct 05, 2011 | 19.24 | 19.87 | 18.34 | 19.69 | 55,999 | +0.42(+2.17%) |
Oct 04, 2011 | 17.29 | 19.42 | 17.28 | 19.27 | 149,699 | +1.84(+10.56%) |
Oct 03, 2011 | 18.48 | 18.79 | 17.43 | 17.43 | 87,712 | -1.20(-6.42%) |
Sep 30, 2011 | 19.02 | 19.36 | 18.58 | 18.63 | 82,554 | -0.67(-3.48%) |
Sep 29, 2011 | 19.16 | 19.61 | 18.71 | 19.30 | 48,457 | +0.56(+2.98%) |
Sep 28, 2011 | 19.92 | 19.92 | 18.74 | 18.74 | 59,418 | -1.26(-6.28%) |
Sep 27, 2011 | 19.81 | 20.67 | 19.69 | 20.00 | 65,951 | +0.63(+3.28%) |
Sep 26, 2011 | 19.02 | 19.40 | 18.69 | 19.36 | 67,625 | +0.45(+2.39%) |
Sep 23, 2011 | 18.48 | 19.08 | 18.30 | 18.91 | 85,970 | +0.43(+2.31%) |
Sep 22, 2011 | 18.33 | 18.95 | 18.29 | 18.48 | 129,466 | -0.43(-2.25%) |
Sep 21, 2011 | 19.97 | 20.17 | 18.88 | 18.91 | 64,408 | -1.02(-5.11%) |
Sep 20, 2011 | 20.76 | 21.09 | 19.89 | 19.93 | 71,345 | -0.79(-3.82%) |
Sep 19, 2011 | 20.56 | 20.89 | 20.28 | 20.72 | 49,738 | -0.24(-1.16%) |
Sep 16, 2011 | 21.08 | 21.08 | 20.72 | 20.96 | 110,318 | +0.09(+0.42%) |
Sep 15, 2011 | 21.20 | 21.20 | 20.55 | 20.88 | 80,647 | -0.03(-0.12%) |
Sep 14, 2011 | 20.62 | 21.29 | 20.29 | 20.90 | 94,111 | +0.56(+2.74%) |
Sep 13, 2011 | 20.44 | 20.68 | 20.14 | 20.35 | 110,326 | -0.04(-0.21%) |
Sep 12, 2011 | 19.58 | 20.44 | 19.58 | 20.39 | 122,608 | +0.53(+2.67%) |
Sep 09, 2011 | 20.09 | 20.29 | 19.73 | 19.86 | 177,709 | -0.44(-2.18%) |
Sep 08, 2011 | 20.56 | 20.81 | 19.98 | 20.30 | 154,635 | -0.37(-1.77%) |
Sep 07, 2011 | 19.80 | 20.68 | 19.80 | 20.67 | 104,158 | +1.24(+6.40%) |
Sep 06, 2011 | 19.20 | 19.49 | 18.50 | 19.42 | 117,807 | -0.49(-2.45%) |
Sep 02, 2011 | 20.27 | 20.34 | 19.62 | 19.91 | 106,945 | -0.83(-3.98%) |
Sep 01, 2011 | 21.55 | 21.95 | 20.52 | 20.74 | 129,634 | -0.77(-3.56%) |
Aug 31, 2011 | 21.75 | 21.95 | 21.11 | 21.50 | 159,231 | -0.06(-0.28%) |
Aug 30, 2011 | 21.89 | 21.91 | 21.37 | 21.56 | 119,276 | -0.44(-1.98%) |
Aug 29, 2011 | 21.43 | 22.15 | 21.29 | 22.00 | 112,373 | +0.81(+3.82%) |
Aug 26, 2011 | 20.61 | 21.26 | 20.33 | 21.19 | 68,927 | +0.48(+2.31%) |
Aug 25, 2011 | 21.42 | 21.42 | 20.59 | 20.71 | 112,247 | -0.49(-2.30%) |
Aug 24, 2011 | 21.28 | 21.89 | 20.96 | 21.20 | 147,429 | -0.18(-0.85%) |
Aug 23, 2011 | 20.10 | 21.40 | 19.90 | 21.38 | 189,974 | +1.40(+7.01%) |
Aug 22, 2011 | 20.07 | 20.18 | 19.57 | 19.98 | 160,547 | +0.44(+2.27%) |
Aug 19, 2011 | 18.82 | 19.76 | 18.82 | 19.54 | 202,356 | +0.37(+1.91%) |
Aug 18, 2011 | 19.59 | 19.87 | 18.90 | 19.17 | 193,340 | -1.07(-5.29%) |
Aug 17, 2011 | 20.07 | 20.30 | 19.86 | 20.24 | 81,798 | +0.23(+1.17%) |
Aug 16, 2011 | 19.97 | 20.22 | 19.57 | 20.01 | 153,887 | -0.16(-0.78%) |
Aug 15, 2011 | 20.15 | 20.18 | 19.95 | 20.16 | 226,781 | +0.17(+0.87%) |
Aug 12, 2011 | 20.56 | 20.68 | 19.83 | 19.99 | 128,995 | -0.41(-2.00%) |
Aug 11, 2011 | 18.76 | 20.74 | 18.66 | 20.40 | 167,323 | +1.78(+9.58%) |
Aug 10, 2011 | 19.52 | 20.02 | 18.57 | 18.62 | 149,615 | -1.55(-7.68%) |
Aug 09, 2011 | 19.69 | 20.33 | 18.13 | 20.16 | 286,255 | +1.24(+6.57%) |
Aug 08, 2011 | 20.61 | 20.99 | 18.89 | 18.92 | 245,602 | -2.35(-11.04%) |
Aug 05, 2011 | 22.07 | 22.24 | 21.03 | 21.27 | 204,705 | -0.57(-2.63%) |
Aug 04, 2011 | 21.11 | 22.46 | 20.99 | 21.84 | 238,801 | +0.48(+2.24%) |
Aug 03, 2011 | 21.62 | 22.44 | 21.00 | 21.36 | 358,525 | -3.58(-14.34%) |
Aug 02, 2011 | 25.38 | 26.16 | 24.93 | 24.94 | 187,762 | -0.55(-2.17%) |
Aug 01, 2011 | 25.04 | 25.58 | 24.51 | 25.49 | 215,413 | +0.71(+2.86%) |
Jul 29, 2011 | 25.00 | 25.41 | 24.70 | 24.78 | 70,270 | -0.47(-1.86%) |
Jul 28, 2011 | 24.87 | 25.50 | 24.37 | 25.25 | 81,378 | +0.40(+1.61%) |
Jul 27, 2011 | 26.01 | 26.04 | 24.78 | 24.85 | 222,682 | -1.41(-5.37%) |
Jul 26, 2011 | 26.63 | 27.10 | 26.19 | 26.26 | 62,149 | -0.28(-1.05%) |
Jul 25, 2011 | 26.55 | 26.93 | 26.51 | 26.54 | 46,206 | -0.32(-1.20%) |
Jul 22, 2011 | 26.84 | 26.98 | 26.52 | 26.86 | 42,245 | +0.07(+0.26%) |
Jul 21, 2011 | 26.81 | 27.02 | 26.11 | 26.79 | 47,121 | +0.10(+0.39%) |
Jul 20, 2011 | 27.16 | 27.16 | 26.44 | 26.69 | 52,503 | -0.34(-1.26%) |
Jul 19, 2011 | 27.20 | 27.23 | 26.75 | 27.03 | 103,467 | +0.14(+0.52%) |
Jul 18, 2011 | 27.39 | 27.39 | 26.74 | 26.89 | 35,562 | -0.58(-2.12%) |
Jul 15, 2011 | 27.64 | 27.78 | 27.33 | 27.47 | 159,120 | -0.03(-0.13%) |
Jul 14, 2011 | 27.73 | 27.86 | 27.48 | 27.51 | 119,525 | -0.16(-0.57%) |
Jul 13, 2011 | 27.52 | 27.70 | 27.27 | 27.66 | 133,800 | +0.26(+0.95%) |
Jul 12, 2011 | 27.49 | 27.67 | 27.27 | 27.40 | 53,001 | -0.10(-0.35%) |
Jul 11, 2011 | 27.47 | 28.02 | 27.42 | 27.50 | 54,667 | -0.39(-1.40%) |
Jul 08, 2011 | 27.66 | 28.38 | 27.49 | 27.89 | 40,772 | -0.27(-0.96%) |
Jul 07, 2011 | 27.96 | 28.51 | 27.77 | 28.16 | 41,674 | +0.48(+1.73%) |
Jul 06, 2011 | 27.47 | 27.88 | 27.42 | 27.68 | 73,915 | +0.11(+0.41%) |
Jul 05, 2011 | 27.75 | 28.02 | 27.51 | 27.57 | 141,032 | -0.06(-0.22%) |
Jul 01, 2011 | 27.30 | 27.85 | 26.80 | 27.63 | 83,232 | +0.43(+1.57%) |
Jun 30, 2011 | 26.49 | 27.31 | 26.37 | 27.20 | 96,737 | +0.84(+3.17%) |
Jun 29, 2011 | 26.24 | 26.48 | 25.97 | 26.37 | 62,157 | +0.25(+0.97%) |
Jun 28, 2011 | 25.67 | 26.11 | 25.56 | 26.11 | 91,537 | +0.48(+1.86%) |
Jun 27, 2011 | 25.73 | 25.79 | 25.27 | 25.64 | 108,639 | -0.09(-0.34%) |
Jun 24, 2011 | 26.58 | 26.68 | 25.65 | 25.72 | 122,233 | -0.79(-2.98%) |
Jun 23, 2011 | 25.85 | 26.57 | 25.75 | 26.51 | 38,517 | +0.28(+1.06%) |
Jun 22, 2011 | 26.73 | 26.73 | 25.88 | 26.24 | 78,314 | -0.72(-2.67%) |
Jun 21, 2011 | 26.07 | 27.16 | 26.07 | 26.96 | 100,114 | +1.12(+4.33%) |
Jun 20, 2011 | 25.82 | 25.98 | 25.06 | 25.84 | 52,403 | +0.50(+1.99%) |
Jun 17, 2011 | 26.05 | 26.17 | 25.32 | 25.33 | 96,035 | -0.55(-2.11%) |
Jun 16, 2011 | 25.85 | 26.11 | 25.58 | 25.88 | 91,279 | -0.03(-0.10%) |
Jun 15, 2011 | 26.15 | 26.42 | 25.79 | 25.91 | 38,358 | -0.63(-2.39%) |
Jun 14, 2011 | 26.20 | 26.70 | 25.91 | 26.54 | 36,549 | +0.62(+2.41%) |
Jun 13, 2011 | 26.26 | 26.26 | 25.89 | 25.91 | 60,779 | -0.30(-1.16%) |
Jun 10, 2011 | 26.57 | 26.57 | 26.13 | 26.22 | 57,381 | -0.57(-2.14%) |
Jun 09, 2011 | 26.76 | 27.03 | 26.70 | 26.79 | 34,965 | +0.10(+0.36%) |
Jun 08, 2011 | 26.81 | 26.96 | 26.60 | 26.70 | 72,131 | -0.29(-1.06%) |
Jun 07, 2011 | 27.12 | 27.28 | 26.89 | 26.98 | 42,223 | +0.06(+0.23%) |
Jun 06, 2011 | 27.30 | 27.55 | 26.82 | 26.92 | 75,652 | -0.23(-0.86%) |
Jun 03, 2011 | 27.18 | 28.44 | 27.08 | 27.16 | 60,533 | -0.46(-1.67%) |
May 24, 2011 | 27.92 | 27.98 | 27.40 | 27.62 | 61,712 | -0.26(-0.93%) |
May 23, 2011 | 28.25 | 28.25 | 27.83 | 27.88 | 94,404 | -0.74(-2.58%) |
May 20, 2011 | 28.43 | 28.88 | 28.43 | 28.61 | 90,951 | -0.06(-0.21%) |
May 19, 2011 | 28.77 | 28.78 | 28.34 | 28.67 | 57,413 | -0.02(-0.06%) |
May 18, 2011 | 28.12 | 28.75 | 27.81 | 28.69 | 80,907 | +0.58(+2.07%) |
May 17, 2011 | 28.41 | 28.55 | 28.02 | 28.11 | 114,526 | -0.56(-1.94%) |
May 16, 2011 | 29.44 | 29.60 | 28.65 | 28.67 | 98,530 | -0.93(-3.14%) |
May 13, 2011 | 28.97 | 29.93 | 28.91 | 29.59 | 246,493 | -0.49(-1.64%) |
May 12, 2011 | 29.96 | 31.09 | 29.94 | 30.09 | 199,744 | -0.10(-0.32%) |
May 11, 2011 | 30.23 | 30.68 | 30.03 | 30.18 | 77,081 | -0.08(-0.26%) |
May 10, 2011 | 29.70 | 30.38 | 29.45 | 30.26 | 47,017 | +0.77(+2.62%) |
May 09, 2011 | 29.32 | 29.73 | 29.14 | 29.49 | 21,261 | +0.28(+0.95%) |
May 06, 2011 | 29.63 | 30.31 | 29.18 | 29.21 | 69,747 | -0.03(-0.12%) |
May 05, 2011 | 29.23 | 30.01 | 29.12 | 29.25 | 55,151 | -0.11(-0.38%) |
May 04, 2011 | 29.98 | 29.98 | 29.12 | 29.36 | 90,771 | -0.53(-1.77%) |
May 03, 2011 | 30.02 | 30.24 | 29.74 | 29.89 | 122,179 | -0.27(-0.89%) |