Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.15 | 23.66 | 23.15 | 23.54 | 404,466 | +0.33(+1.43%) |
Apr 27, 2012 | 23.14 | 23.30 | 23.04 | 23.21 | 169,541 | +0.15(+0.63%) |
Apr 26, 2012 | 22.76 | 23.18 | 22.66 | 23.06 | 181,472 | +0.28(+1.21%) |
Apr 25, 2012 | 22.46 | 22.83 | 21.97 | 22.79 | 172,186 | +0.60(+2.70%) |
Apr 24, 2012 | 22.18 | 22.37 | 22.07 | 22.19 | 173,235 | -0.02(-0.11%) |
Apr 23, 2012 | 22.12 | 22.35 | 21.96 | 22.21 | 232,668 | -0.13(-0.58%) |
Apr 20, 2012 | 22.30 | 22.46 | 22.20 | 22.34 | 153,088 | +0.15(+0.66%) |
Apr 19, 2012 | 22.14 | 22.41 | 22.07 | 22.20 | 155,440 | -0.03(-0.15%) |
Apr 18, 2012 | 22.24 | 22.33 | 22.13 | 22.23 | 308,883 | -0.10(-0.44%) |
Apr 17, 2012 | 22.12 | 22.57 | 22.12 | 22.33 | 141,157 | +0.29(+1.32%) |
Apr 16, 2012 | 22.03 | 22.07 | 21.78 | 22.03 | 165,597 | +0.03(+0.15%) |
Apr 13, 2012 | 22.03 | 22.29 | 21.88 | 22.00 | 252,139 | -0.13(-0.59%) |
Apr 12, 2012 | 21.87 | 22.19 | 21.61 | 22.13 | 125,329 | +0.30(+1.37%) |
Apr 11, 2012 | 21.57 | 22.04 | 21.43 | 21.83 | 381,884 | +0.43(+2.01%) |
Apr 10, 2012 | 21.75 | 21.94 | 21.26 | 21.40 | 412,908 | -0.49(-2.26%) |
Apr 09, 2012 | 21.51 | 21.92 | 21.35 | 21.90 | 347,378 | +0.03(+0.15%) |
Apr 05, 2012 | 21.87 | 22.16 | 21.77 | 21.86 | 217,287 | -0.21(-0.95%) |
Apr 04, 2012 | 22.43 | 22.43 | 21.93 | 22.07 | 579,724 | -0.49(-2.19%) |
Apr 03, 2012 | 22.69 | 22.82 | 22.47 | 22.57 | 387,870 | -0.23(-1.03%) |
Apr 02, 2012 | 22.50 | 22.84 | 22.37 | 22.80 | 448,936 | +0.00(+0.00%) |
Mar 30, 2012 | 22.91 | 23.16 | 22.69 | 22.80 | 134,259 | -0.02(-0.07%) |
Mar 29, 2012 | 23.00 | 23.10 | 22.49 | 22.82 | 197,317 | -0.37(-1.61%) |
Mar 28, 2012 | 23.28 | 23.51 | 23.01 | 23.19 | 171,981 | -0.07(-0.31%) |
Mar 27, 2012 | 23.52 | 23.69 | 23.26 | 23.27 | 461,867 | -0.11(-0.49%) |
Mar 26, 2012 | 23.40 | 23.53 | 23.26 | 23.38 | 784,868 | +0.16(+0.70%) |
Mar 23, 2012 | 23.00 | 23.24 | 22.86 | 23.22 | 774,495 | +0.23(+1.02%) |
Mar 22, 2012 | 22.84 | 23.21 | 22.84 | 22.98 | 142,411 | -0.15(-0.67%) |
Mar 21, 2012 | 23.23 | 23.29 | 22.92 | 23.14 | 198,316 | -0.03(-0.14%) |
Mar 20, 2012 | 23.09 | 23.30 | 22.85 | 23.17 | 157,774 | -0.12(-0.52%) |
Mar 19, 2012 | 23.30 | 23.43 | 23.20 | 23.29 | 400,056 | -0.02(-0.10%) |
Mar 16, 2012 | 23.30 | 23.42 | 23.27 | 23.31 | 592,635 | +0.02(+0.10%) |
Mar 15, 2012 | 23.24 | 23.49 | 23.21 | 23.29 | 397,109 | +0.08(+0.35%) |
Mar 14, 2012 | 23.26 | 23.44 | 23.12 | 23.21 | 190,769 | -0.05(-0.21%) |
Mar 13, 2012 | 23.17 | 23.34 | 22.97 | 23.26 | 703,382 | +0.32(+1.38%) |
Mar 12, 2012 | 23.35 | 23.35 | 22.92 | 22.94 | 365,426 | -0.27(-1.15%) |
Mar 09, 2012 | 23.68 | 23.77 | 22.93 | 23.21 | 817,943 | -0.51(-2.15%) |
Mar 08, 2012 | 24.04 | 24.34 | 23.70 | 23.72 | 579,680 | -0.19(-0.81%) |
Mar 07, 2012 | 24.06 | 24.12 | 23.81 | 23.91 | 395,509 | +0.07(+0.31%) |
Mar 06, 2012 | 24.01 | 24.01 | 23.64 | 23.84 | 340,017 | -0.29(-1.21%) |
Mar 05, 2012 | 24.22 | 24.32 | 23.77 | 24.13 | 383,057 | -0.02(-0.10%) |
Mar 02, 2012 | 24.38 | 24.60 | 24.12 | 24.16 | 322,971 | -0.23(-0.96%) |
Mar 01, 2012 | 24.59 | 24.61 | 24.11 | 24.39 | 614,823 | +0.11(+0.43%) |
Feb 29, 2012 | 24.64 | 24.86 | 24.26 | 24.29 | 318,522 | -0.23(-0.96%) |
Feb 28, 2012 | 24.75 | 24.94 | 24.41 | 24.52 | 259,680 | -0.29(-1.18%) |
Feb 27, 2012 | 24.64 | 25.04 | 24.47 | 24.81 | 162,901 | -0.02(-0.07%) |
Feb 24, 2012 | 25.12 | 25.12 | 24.79 | 24.83 | 358,169 | -0.25(-1.00%) |
Feb 23, 2012 | 25.28 | 25.28 | 24.11 | 25.08 | 515,039 | +0.28(+1.14%) |
Feb 22, 2012 | 24.92 | 25.18 | 24.46 | 24.80 | 501,129 | -0.18(-0.71%) |
Feb 21, 2012 | 25.80 | 25.96 | 24.83 | 24.98 | 545,854 | -0.78(-3.02%) |
Feb 17, 2012 | 25.55 | 26.08 | 25.52 | 25.75 | 193,398 | +0.23(+0.89%) |
Feb 16, 2012 | 25.57 | 25.65 | 25.44 | 25.53 | 291,713 | +0.02(+0.06%) |
Feb 15, 2012 | 25.76 | 25.95 | 25.43 | 25.51 | 274,714 | -0.15(-0.57%) |
Feb 14, 2012 | 25.62 | 25.88 | 25.42 | 25.66 | 310,942 | +0.03(+0.13%) |
Feb 13, 2012 | 25.53 | 25.93 | 25.41 | 25.62 | 339,317 | +0.22(+0.86%) |
Feb 10, 2012 | 25.43 | 25.51 | 24.72 | 25.41 | 345,765 | -0.16(-0.63%) |
Feb 09, 2012 | 25.11 | 25.93 | 24.81 | 25.57 | 245,082 | +0.58(+2.34%) |
Feb 08, 2012 | 24.89 | 25.22 | 24.84 | 24.98 | 460,647 | -0.04(-0.16%) |
Feb 07, 2012 | 23.87 | 25.12 | 23.59 | 25.02 | 585,299 | +1.18(+4.96%) |
Feb 06, 2012 | 23.27 | 23.91 | 23.10 | 23.84 | 236,935 | +0.32(+1.34%) |
Feb 03, 2012 | 22.73 | 23.74 | 22.62 | 23.53 | 405,302 | +0.96(+4.27%) |
Feb 02, 2012 | 21.94 | 22.67 | 21.94 | 22.56 | 342,896 | +0.55(+2.50%) |
Feb 01, 2012 | 21.34 | 22.11 | 21.09 | 22.01 | 421,836 | +0.75(+3.51%) |
Jan 31, 2012 | 20.77 | 21.29 | 20.58 | 21.26 | 583,106 | +0.64(+3.10%) |
Jan 30, 2012 | 20.45 | 20.69 | 20.04 | 20.62 | 82,668 | -0.02(-0.08%) |
Jan 27, 2012 | 20.53 | 20.74 | 20.44 | 20.64 | 235,236 | +0.00(+0.00%) |
Jan 26, 2012 | 20.46 | 20.71 | 20.39 | 20.64 | 400,635 | +0.21(+1.03%) |
Jan 25, 2012 | 20.72 | 20.95 | 20.35 | 20.43 | 184,632 | -0.24(-1.18%) |
Jan 24, 2012 | 20.19 | 20.67 | 20.10 | 20.67 | 941,087 | +0.41(+2.00%) |
Jan 23, 2012 | 19.79 | 20.41 | 19.69 | 20.27 | 593,119 | +0.66(+3.35%) |
Jan 20, 2012 | 19.57 | 19.74 | 19.35 | 19.61 | 107,177 | +0.00(+0.00%) |
Jan 19, 2012 | 19.32 | 19.74 | 18.83 | 19.61 | 431,571 | +0.41(+2.11%) |
Jan 18, 2012 | 18.63 | 19.21 | 18.13 | 19.21 | 317,158 | +0.57(+3.04%) |
Jan 17, 2012 | 18.58 | 18.76 | 18.30 | 18.64 | 103,198 | +0.17(+0.92%) |
Jan 13, 2012 | 18.53 | 18.98 | 18.31 | 18.47 | 108,621 | -0.19(-1.00%) |
Jan 12, 2012 | 18.40 | 18.71 | 17.55 | 18.65 | 178,035 | +0.28(+1.50%) |
Jan 11, 2012 | 17.99 | 18.44 | 17.81 | 18.38 | 145,567 | +0.36(+1.98%) |
Jan 10, 2012 | 17.74 | 18.15 | 17.71 | 18.02 | 116,527 | +0.46(+2.63%) |
Jan 09, 2012 | 17.31 | 17.57 | 17.14 | 17.56 | 162,806 | +0.16(+0.93%) |
Jan 06, 2012 | 17.20 | 17.56 | 17.16 | 17.40 | 309,315 | +0.11(+0.66%) |
Jan 05, 2012 | 17.39 | 17.71 | 17.27 | 17.29 | 287,918 | -0.20(-1.16%) |
Jan 04, 2012 | 17.54 | 17.72 | 17.45 | 17.49 | 240,929 | +0.52(+3.06%) |
Dec 30, 2011 | 17.18 | 17.27 | 16.94 | 16.97 | 126,597 | -0.19(-1.09%) |
Dec 29, 2011 | 17.00 | 17.23 | 16.94 | 17.16 | 182,884 | +0.23(+1.34%) |
Dec 28, 2011 | 17.37 | 17.37 | 16.84 | 16.93 | 292,255 | -0.41(-2.38%) |
Dec 27, 2011 | 17.02 | 17.39 | 17.01 | 17.34 | 237,781 | +0.33(+1.95%) |
Dec 23, 2011 | 17.21 | 17.24 | 16.96 | 17.01 | 254,059 | +0.52(+3.14%) |
Dec 21, 2011 | 16.83 | 16.83 | 16.29 | 16.49 | 384,276 | -0.42(-2.49%) |
Dec 20, 2011 | 16.86 | 17.07 | 16.80 | 16.91 | 533,743 | +0.33(+2.00%) |
Dec 19, 2011 | 16.78 | 17.07 | 16.49 | 16.58 | 403,047 | -0.21(-1.25%) |
Dec 16, 2011 | 16.99 | 17.25 | 16.56 | 16.79 | 555,121 | -0.11(-0.67%) |
Dec 15, 2011 | 17.46 | 17.52 | 16.90 | 16.90 | 436,943 | -0.38(-2.20%) |
Dec 14, 2011 | 17.71 | 17.97 | 17.02 | 17.29 | 166,139 | -0.58(-3.26%) |
Dec 13, 2011 | 18.15 | 18.43 | 17.83 | 17.87 | 160,130 | -0.13(-0.72%) |
Dec 12, 2011 | 18.37 | 18.37 | 17.93 | 18.00 | 189,732 | -0.62(-3.35%) |
Dec 09, 2011 | 18.06 | 18.72 | 18.00 | 18.62 | 108,592 | +0.64(+3.56%) |
Dec 08, 2011 | 18.27 | 18.45 | 17.88 | 17.98 | 230,781 | -0.45(-2.42%) |
Dec 07, 2011 | 18.65 | 18.84 | 18.35 | 18.43 | 229,894 | -0.34(-1.81%) |
Dec 06, 2011 | 19.04 | 19.25 | 18.59 | 18.77 | 182,629 | -0.23(-1.24%) |
Dec 05, 2011 | 18.99 | 19.24 | 18.84 | 19.00 | 278,629 | +0.31(+1.65%) |
Dec 02, 2011 | 18.45 | 18.87 | 18.28 | 18.70 | 402,491 | +0.49(+2.67%) |
Dec 01, 2011 | 17.83 | 18.23 | 17.66 | 18.21 | 217,687 | +0.40(+2.23%) |
Nov 30, 2011 | 17.84 | 17.97 | 17.42 | 17.81 | 358,981 | +0.60(+3.48%) |
Nov 29, 2011 | 17.20 | 17.60 | 17.02 | 17.21 | 144,848 | -0.11(-0.61%) |
Nov 28, 2011 | 17.20 | 17.45 | 16.44 | 17.32 | 189,129 | +0.71(+4.30%) |
Nov 25, 2011 | 16.39 | 16.90 | 16.39 | 16.60 | 54,340 | -0.02(-0.15%) |
Nov 23, 2011 | 17.26 | 17.29 | 16.63 | 16.63 | 148,709 | -0.77(-4.43%) |
Nov 22, 2011 | 17.47 | 17.59 | 17.30 | 17.40 | 124,975 | -0.09(-0.51%) |
Nov 21, 2011 | 17.92 | 18.05 | 17.45 | 17.49 | 284,101 | -0.78(-4.26%) |
Nov 18, 2011 | 18.76 | 18.76 | 18.19 | 18.27 | 307,987 | -0.45(-2.38%) |
Nov 17, 2011 | 18.90 | 19.12 | 18.62 | 18.71 | 179,558 | -0.23(-1.24%) |
Nov 16, 2011 | 19.02 | 19.25 | 18.84 | 18.95 | 243,085 | -0.29(-1.52%) |
Nov 15, 2011 | 18.91 | 19.37 | 18.87 | 19.24 | 248,916 | +0.16(+0.85%) |
Nov 14, 2011 | 18.68 | 19.33 | 18.45 | 19.08 | 261,937 | -0.15(-0.80%) |
Nov 11, 2011 | 19.59 | 19.63 | 19.01 | 19.23 | 344,954 | -0.03(-0.17%) |
Nov 10, 2011 | 19.73 | 19.73 | 19.19 | 19.26 | 380,452 | -0.23(-1.16%) |
Nov 09, 2011 | 19.94 | 20.16 | 19.38 | 19.49 | 216,748 | -0.93(-4.56%) |
Nov 08, 2011 | 20.83 | 20.83 | 20.39 | 20.42 | 394,032 | -0.13(-0.63%) |
Nov 07, 2011 | 20.22 | 20.68 | 19.21 | 20.55 | 347,390 | -0.88(-4.08%) |
Nov 04, 2011 | 21.15 | 21.47 | 20.65 | 21.43 | 151,668 | +0.13(+0.61%) |
Nov 03, 2011 | 20.90 | 21.35 | 20.46 | 21.30 | 82,280 | +0.75(+3.67%) |
Nov 02, 2011 | 20.58 | 20.96 | 20.25 | 20.54 | 157,170 | +0.13(+0.63%) |
Nov 01, 2011 | 20.63 | 21.03 | 20.37 | 20.41 | 150,601 | -0.95(-4.44%) |
Oct 31, 2011 | 21.25 | 21.60 | 21.07 | 21.36 | 201,265 | -0.31(-1.42%) |
Oct 28, 2011 | 20.66 | 21.82 | 20.66 | 21.67 | 108,687 | -0.05(-0.22%) |
Oct 27, 2011 | 21.61 | 21.97 | 20.66 | 21.72 | 203,659 | +0.77(+3.68%) |
Oct 26, 2011 | 21.36 | 21.44 | 20.59 | 20.95 | 142,175 | +0.00(+0.00%) |
Oct 25, 2011 | 21.47 | 21.76 | 20.92 | 20.95 | 206,017 | -0.43(-2.01%) |
Oct 24, 2011 | 21.09 | 21.77 | 21.00 | 21.38 | 324,834 | +0.92(+4.48%) |
Oct 21, 2011 | 20.40 | 20.48 | 20.11 | 20.46 | 222,500 | +0.32(+1.61%) |
Oct 20, 2011 | 19.96 | 20.23 | 19.75 | 20.14 | 375,081 | +0.16(+0.81%) |
Oct 19, 2011 | 20.39 | 20.60 | 19.89 | 19.98 | 168,790 | -0.42(-2.07%) |
Oct 18, 2011 | 19.46 | 20.63 | 19.24 | 20.40 | 255,181 | +0.91(+4.66%) |
Oct 17, 2011 | 20.01 | 20.07 | 19.39 | 19.49 | 207,087 | -0.71(-3.53%) |
Oct 14, 2011 | 19.77 | 20.20 | 19.59 | 20.20 | 152,080 | +0.71(+3.62%) |
Oct 13, 2011 | 19.79 | 20.15 | 19.14 | 19.50 | 146,723 | -0.47(-2.35%) |
Oct 12, 2011 | 19.50 | 20.19 | 19.31 | 19.97 | 291,444 | +0.66(+3.40%) |
Oct 11, 2011 | 18.77 | 19.33 | 18.63 | 19.31 | 234,938 | +0.31(+1.62%) |
Oct 10, 2011 | 18.92 | 19.22 | 18.77 | 19.00 | 188,874 | +0.42(+2.27%) |
Oct 07, 2011 | 19.11 | 19.11 | 18.35 | 18.58 | 251,300 | -0.53(-2.76%) |
Oct 06, 2011 | 19.12 | 19.33 | 18.70 | 19.11 | 193,792 | -0.09(-0.46%) |
Oct 05, 2011 | 18.16 | 19.32 | 18.00 | 19.20 | 435,508 | +1.03(+5.66%) |
Oct 04, 2011 | 16.99 | 18.23 | 16.93 | 18.17 | 285,287 | +1.03(+6.00%) |
Oct 03, 2011 | 18.14 | 18.31 | 17.10 | 17.14 | 245,806 | -1.18(-6.46%) |
Sep 30, 2011 | 18.23 | 18.72 | 18.23 | 18.32 | 240,204 | -0.14(-0.75%) |
Sep 29, 2011 | 18.65 | 18.87 | 18.02 | 18.46 | 161,787 | +0.19(+1.02%) |
Sep 28, 2011 | 19.11 | 19.13 | 18.23 | 18.27 | 155,190 | -0.68(-3.59%) |
Sep 27, 2011 | 18.57 | 19.60 | 18.39 | 18.95 | 217,552 | +0.71(+3.91%) |
Sep 26, 2011 | 18.04 | 18.31 | 17.68 | 18.24 | 260,784 | +0.38(+2.13%) |
Sep 23, 2011 | 17.33 | 17.88 | 17.22 | 17.86 | 125,233 | +0.55(+3.18%) |
Sep 22, 2011 | 17.75 | 18.12 | 16.88 | 17.31 | 280,172 | -0.98(-5.36%) |
Sep 21, 2011 | 18.60 | 18.85 | 18.29 | 18.29 | 244,322 | -0.35(-1.87%) |
Sep 20, 2011 | 18.94 | 18.94 | 18.60 | 18.64 | 291,787 | -0.24(-1.29%) |
Sep 19, 2011 | 19.04 | 19.05 | 18.45 | 18.88 | 146,620 | -0.46(-2.39%) |
Sep 16, 2011 | 19.72 | 19.83 | 19.19 | 19.34 | 241,938 | -0.29(-1.49%) |
Sep 15, 2011 | 19.66 | 19.69 | 18.92 | 19.64 | 579,172 | +0.12(+0.62%) |
Sep 14, 2011 | 19.08 | 19.79 | 18.82 | 19.51 | 181,352 | +0.55(+2.91%) |
Sep 13, 2011 | 18.65 | 19.02 | 18.41 | 18.96 | 132,246 | +0.39(+2.09%) |
Sep 12, 2011 | 18.52 | 18.91 | 18.28 | 18.57 | 333,424 | -0.23(-1.21%) |
Sep 09, 2011 | 19.06 | 19.18 | 18.74 | 18.80 | 319,151 | -0.46(-2.40%) |
Sep 08, 2011 | 19.33 | 19.43 | 19.04 | 19.26 | 205,133 | -0.14(-0.71%) |
Sep 07, 2011 | 18.92 | 19.64 | 18.92 | 19.40 | 339,367 | +0.76(+4.09%) |
Sep 06, 2011 | 18.14 | 19.12 | 18.14 | 18.64 | 420,626 | -0.10(-0.52%) |
Sep 02, 2011 | 19.03 | 19.98 | 18.53 | 18.74 | 263,826 | -0.66(-3.43%) |
Sep 01, 2011 | 19.80 | 20.07 | 19.34 | 19.40 | 371,645 | -0.33(-1.68%) |
Aug 31, 2011 | 19.77 | 20.18 | 19.50 | 19.73 | 221,377 | +0.05(+0.25%) |
Aug 30, 2011 | 19.62 | 19.95 | 19.30 | 19.68 | 214,622 | +0.02(+0.12%) |
Aug 29, 2011 | 19.10 | 19.68 | 18.87 | 19.66 | 159,552 | +0.89(+4.75%) |
Aug 26, 2011 | 18.20 | 18.88 | 18.08 | 18.77 | 182,855 | +0.47(+2.57%) |
Aug 25, 2011 | 18.78 | 18.92 | 18.23 | 18.30 | 407,853 | -0.39(-2.08%) |
Aug 24, 2011 | 18.44 | 19.03 | 18.34 | 18.69 | 372,854 | +0.27(+1.45%) |
Aug 23, 2011 | 18.72 | 18.95 | 17.94 | 18.42 | 320,883 | -0.15(-0.79%) |
Aug 22, 2011 | 18.85 | 19.19 | 18.48 | 18.57 | 489,362 | +0.25(+1.37%) |
Aug 19, 2011 | 18.39 | 18.97 | 18.18 | 18.31 | 197,061 | -0.31(-1.65%) |
Aug 18, 2011 | 19.43 | 19.70 | 18.42 | 18.62 | 312,780 | -1.32(-6.62%) |
Aug 17, 2011 | 20.45 | 20.48 | 19.69 | 19.94 | 265,355 | -0.29(-1.44%) |
Aug 16, 2011 | 20.88 | 20.88 | 20.15 | 20.23 | 366,293 | -0.75(-3.55%) |
Aug 15, 2011 | 20.58 | 21.16 | 20.39 | 20.98 | 232,780 | +0.58(+2.86%) |
Aug 12, 2011 | 20.70 | 20.86 | 20.21 | 20.40 | 348,765 | +0.03(+0.16%) |
Aug 11, 2011 | 21.10 | 21.24 | 20.17 | 20.36 | 624,114 | -0.54(-2.60%) |
Aug 10, 2011 | 20.92 | 21.65 | 20.67 | 20.91 | 741,537 | -0.54(-2.53%) |
Aug 09, 2011 | 21.48 | 21.60 | 20.52 | 21.45 | 823,041 | +0.98(+4.79%) |
Aug 08, 2011 | 22.13 | 22.65 | 20.41 | 20.47 | 469,435 | -2.29(-10.04%) |
Aug 05, 2011 | 24.08 | 24.17 | 22.29 | 22.76 | 528,759 | -0.92(-3.90%) |
Aug 04, 2011 | 25.34 | 25.38 | 23.64 | 23.68 | 339,548 | -1.92(-7.50%) |
Aug 03, 2011 | 25.93 | 26.13 | 24.81 | 25.60 | 341,655 | -0.24(-0.91%) |
Aug 02, 2011 | 26.86 | 27.32 | 25.81 | 25.83 | 343,707 | -1.37(-5.03%) |
Aug 01, 2011 | 27.37 | 27.60 | 26.77 | 27.20 | 275,214 | +0.09(+0.33%) |
Jul 29, 2011 | 27.40 | 27.71 | 27.08 | 27.12 | 274,516 | -0.70(-2.51%) |
Jul 28, 2011 | 28.39 | 28.41 | 27.80 | 27.81 | 520,450 | -0.44(-1.55%) |
Jul 27, 2011 | 28.69 | 28.80 | 28.19 | 28.25 | 213,230 | -0.75(-2.57%) |
Jul 26, 2011 | 29.25 | 29.44 | 28.69 | 29.00 | 238,804 | -0.33(-1.13%) |
Jul 25, 2011 | 29.31 | 29.85 | 29.19 | 29.33 | 208,173 | -0.36(-1.23%) |
Jul 22, 2011 | 29.38 | 29.76 | 29.16 | 29.69 | 490,796 | +0.60(+2.06%) |
Jul 21, 2011 | 29.37 | 29.77 | 28.70 | 29.09 | 431,917 | -0.25(-0.86%) |
Jul 20, 2011 | 29.83 | 29.83 | 29.09 | 29.34 | 220,523 | -0.46(-1.55%) |
Jul 19, 2011 | 29.60 | 30.04 | 29.60 | 29.81 | 176,771 | +0.20(+0.68%) |
Jul 18, 2011 | 29.63 | 29.83 | 29.16 | 29.60 | 153,526 | -0.11(-0.35%) |
Jul 15, 2011 | 29.98 | 29.98 | 29.52 | 29.71 | 110,656 | -0.13(-0.43%) |
Jul 14, 2011 | 30.24 | 30.52 | 29.59 | 29.84 | 108,121 | -0.38(-1.26%) |
Jul 13, 2011 | 30.13 | 30.31 | 30.06 | 30.22 | 116,480 | +0.31(+1.03%) |
Jul 12, 2011 | 30.13 | 30.46 | 29.81 | 29.91 | 126,233 | -0.62(-2.04%) |
Jul 11, 2011 | 30.70 | 30.86 | 30.24 | 30.53 | 166,519 | -0.55(-1.77%) |
Jul 08, 2011 | 30.97 | 31.18 | 30.28 | 31.09 | 226,168 | +0.07(+0.24%) |
Jul 07, 2011 | 30.83 | 31.12 | 30.28 | 31.01 | 326,199 | +0.27(+0.87%) |
Jul 06, 2011 | 30.15 | 30.75 | 30.08 | 30.75 | 281,971 | +0.46(+1.53%) |
Jul 05, 2011 | 29.90 | 30.30 | 29.67 | 30.28 | 140,911 | +0.22(+0.73%) |
Jul 01, 2011 | 29.40 | 30.10 | 29.27 | 30.06 | 190,483 | +0.54(+1.84%) |
Jun 30, 2011 | 29.32 | 29.60 | 29.24 | 29.52 | 228,420 | +0.10(+0.33%) |
Jun 29, 2011 | 29.17 | 29.58 | 28.97 | 29.42 | 138,312 | +0.32(+1.09%) |
Jun 28, 2011 | 28.81 | 29.17 | 28.52 | 29.11 | 140,982 | +0.38(+1.33%) |
Jun 27, 2011 | 28.53 | 29.07 | 28.28 | 28.73 | 121,508 | +0.24(+0.85%) |
Jun 24, 2011 | 28.48 | 28.74 | 28.26 | 28.48 | 169,433 | -0.03(-0.11%) |
Jun 23, 2011 | 28.34 | 28.70 | 27.97 | 28.52 | 285,935 | -0.15(-0.54%) |
Jun 22, 2011 | 28.42 | 28.86 | 28.27 | 28.67 | 219,577 | +0.25(+0.88%) |
Jun 21, 2011 | 27.31 | 28.90 | 27.12 | 28.42 | 490,255 | +1.17(+4.28%) |
Jun 20, 2011 | 27.05 | 27.29 | 26.74 | 27.25 | 212,916 | +0.45(+1.69%) |
Jun 17, 2011 | 26.82 | 27.24 | 26.63 | 26.80 | 452,952 | +0.07(+0.27%) |
Jun 16, 2011 | 26.24 | 26.76 | 26.22 | 26.73 | 295,803 | +0.48(+1.82%) |
Jun 15, 2011 | 25.68 | 26.38 | 25.68 | 26.25 | 224,041 | +0.24(+0.93%) |
Jun 14, 2011 | 26.58 | 26.60 | 25.73 | 26.00 | 313,121 | -0.46(-1.75%) |
Jun 13, 2011 | 26.13 | 26.56 | 26.09 | 26.47 | 178,695 | +0.32(+1.21%) |
Jun 10, 2011 | 26.38 | 26.38 | 25.81 | 26.15 | 235,054 | -0.34(-1.28%) |
Jun 09, 2011 | 26.26 | 26.67 | 26.16 | 26.49 | 124,046 | +0.29(+1.11%) |
Jun 08, 2011 | 26.01 | 26.32 | 25.99 | 26.20 | 200,512 | +0.10(+0.37%) |
Jun 07, 2011 | 26.09 | 26.26 | 25.79 | 26.10 | 157,010 | +0.17(+0.66%) |
Jun 06, 2011 | 26.66 | 26.80 | 25.84 | 25.93 | 247,878 | -0.81(-3.03%) |
Jun 03, 2011 | 26.79 | 27.02 | 26.56 | 26.74 | 266,942 | +0.62(+2.39%) |
May 24, 2011 | 26.43 | 26.43 | 25.99 | 26.12 | 79,530 | -0.19(-0.71%) |
May 23, 2011 | 26.64 | 26.94 | 26.19 | 26.30 | 114,590 | -0.79(-2.93%) |
May 20, 2011 | 26.92 | 27.25 | 26.74 | 27.10 | 127,027 | -0.04(-0.15%) |
May 19, 2011 | 27.19 | 27.29 | 26.98 | 27.14 | 100,035 | +0.12(+0.45%) |
May 18, 2011 | 26.34 | 27.09 | 26.19 | 27.02 | 85,793 | +0.75(+2.87%) |
May 17, 2011 | 26.18 | 26.35 | 25.74 | 26.26 | 275,813 | -0.02(-0.09%) |
May 16, 2011 | 26.90 | 27.15 | 26.28 | 26.29 | 254,257 | -0.78(-2.87%) |
May 13, 2011 | 27.65 | 27.77 | 27.03 | 27.07 | 191,910 | -0.62(-2.25%) |
May 12, 2011 | 27.21 | 27.79 | 26.90 | 27.69 | 180,378 | +0.41(+1.52%) |
May 11, 2011 | 27.55 | 27.75 | 27.00 | 27.28 | 218,113 | -0.34(-1.23%) |
May 10, 2011 | 27.26 | 27.87 | 27.09 | 27.62 | 206,342 | -0.12(-0.44%) |
May 09, 2011 | 27.03 | 27.96 | 27.03 | 27.74 | 227,387 | +0.61(+2.24%) |
May 06, 2011 | 27.20 | 27.20 | 26.34 | 27.13 | 327,216 | +0.29(+1.09%) |
May 05, 2011 | 27.47 | 27.54 | 26.75 | 26.84 | 379,630 | -0.70(-2.53%) |
May 04, 2011 | 27.36 | 27.65 | 26.60 | 27.54 | 542,862 | +0.06(+0.24%) |
May 03, 2011 | 28.11 | 28.20 | 27.41 | 27.47 | 387,780 | -0.88(-3.12%) |