Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.43 | 25.52 | 24.67 | 24.76 | 378,762 | -0.75(-2.93%) |
Apr 27, 2012 | 25.47 | 25.69 | 25.27 | 25.51 | 156,137 | +0.18(+0.72%) |
Apr 26, 2012 | 25.09 | 25.46 | 25.09 | 25.33 | 127,075 | +0.18(+0.72%) |
Apr 25, 2012 | 25.12 | 25.32 | 24.96 | 25.15 | 185,544 | +0.35(+1.43%) |
Apr 24, 2012 | 24.69 | 24.94 | 24.64 | 24.80 | 152,144 | +0.09(+0.35%) |
Apr 23, 2012 | 24.53 | 24.72 | 24.29 | 24.71 | 172,744 | -0.14(-0.57%) |
Apr 20, 2012 | 25.06 | 25.06 | 24.75 | 24.85 | 182,861 | +0.06(+0.25%) |
Apr 19, 2012 | 24.96 | 25.24 | 24.72 | 24.79 | 131,017 | -0.24(-0.98%) |
Apr 18, 2012 | 25.45 | 25.45 | 24.84 | 25.03 | 185,243 | -0.47(-1.85%) |
Apr 17, 2012 | 25.20 | 25.79 | 25.20 | 25.50 | 136,305 | +0.51(+2.05%) |
Apr 16, 2012 | 25.30 | 25.30 | 24.93 | 24.99 | 160,593 | -0.17(-0.66%) |
Apr 13, 2012 | 25.63 | 25.76 | 25.13 | 25.16 | 194,742 | -0.65(-2.53%) |
Apr 12, 2012 | 25.36 | 25.85 | 25.35 | 25.81 | 200,536 | +0.41(+1.61%) |
Apr 11, 2012 | 25.56 | 25.56 | 25.22 | 25.40 | 195,902 | +0.10(+0.41%) |
Apr 10, 2012 | 25.75 | 25.92 | 25.05 | 25.30 | 204,177 | -0.45(-1.74%) |
Apr 09, 2012 | 25.95 | 25.99 | 25.72 | 25.75 | 152,311 | -0.49(-1.86%) |
Apr 05, 2012 | 26.54 | 26.62 | 26.17 | 26.24 | 196,167 | -0.31(-1.16%) |
Apr 04, 2012 | 27.06 | 27.19 | 26.45 | 26.54 | 307,619 | -0.79(-2.88%) |
Apr 03, 2012 | 27.29 | 27.40 | 27.15 | 27.33 | 267,659 | +0.06(+0.20%) |
Apr 02, 2012 | 27.06 | 27.28 | 26.88 | 27.28 | 321,063 | +0.12(+0.44%) |
Mar 30, 2012 | 27.22 | 27.33 | 27.02 | 27.16 | 314,069 | +0.13(+0.47%) |
Mar 29, 2012 | 26.84 | 27.18 | 26.75 | 27.03 | 458,796 | -0.02(-0.09%) |
Mar 28, 2012 | 27.25 | 27.35 | 26.92 | 27.06 | 146,488 | -0.22(-0.81%) |
Mar 27, 2012 | 27.77 | 27.77 | 27.26 | 27.28 | 212,328 | -0.46(-1.65%) |
Mar 26, 2012 | 27.06 | 27.80 | 26.95 | 27.73 | 240,886 | +0.83(+3.08%) |
Mar 23, 2012 | 26.88 | 26.92 | 26.49 | 26.91 | 146,427 | +0.14(+0.53%) |
Mar 22, 2012 | 26.73 | 27.00 | 26.45 | 26.77 | 200,485 | -0.13(-0.50%) |
Mar 21, 2012 | 27.09 | 27.34 | 26.90 | 26.90 | 145,093 | -0.12(-0.44%) |
Mar 20, 2012 | 27.05 | 27.22 | 26.77 | 27.02 | 151,914 | -0.17(-0.64%) |
Mar 19, 2012 | 26.89 | 27.53 | 26.83 | 27.19 | 206,485 | +0.24(+0.88%) |
Mar 16, 2012 | 26.73 | 27.02 | 26.50 | 26.95 | 551,927 | +0.33(+1.24%) |
Mar 15, 2012 | 26.30 | 26.79 | 26.13 | 26.62 | 401,863 | +0.17(+0.66%) |
Mar 14, 2012 | 26.34 | 26.55 | 26.07 | 26.45 | 269,462 | +0.09(+0.36%) |
Mar 13, 2012 | 26.46 | 26.72 | 25.63 | 26.36 | 737,761 | -0.76(-2.82%) |
Mar 12, 2012 | 27.04 | 27.22 | 26.81 | 27.12 | 121,703 | +0.00(+0.00%) |
Mar 09, 2012 | 26.24 | 27.17 | 26.24 | 27.12 | 197,436 | +0.87(+3.30%) |
Mar 08, 2012 | 26.23 | 26.26 | 25.87 | 26.25 | 114,761 | +0.15(+0.57%) |
Mar 07, 2012 | 26.18 | 26.36 | 25.79 | 26.10 | 113,180 | +0.02(+0.09%) |
Mar 06, 2012 | 25.98 | 26.35 | 25.91 | 26.08 | 268,876 | -0.24(-0.92%) |
Mar 05, 2012 | 26.10 | 26.34 | 25.96 | 26.32 | 134,241 | +0.13(+0.48%) |
Mar 02, 2012 | 26.31 | 26.52 | 25.97 | 26.20 | 230,939 | -0.09(-0.36%) |
Mar 01, 2012 | 26.43 | 26.84 | 26.29 | 26.29 | 225,886 | +0.02(+0.09%) |
Feb 29, 2012 | 26.99 | 27.09 | 26.23 | 26.27 | 316,066 | -0.64(-2.39%) |
Feb 28, 2012 | 27.29 | 27.29 | 26.85 | 26.91 | 189,039 | -0.29(-1.07%) |
Feb 27, 2012 | 26.99 | 27.50 | 26.82 | 27.20 | 195,210 | +0.02(+0.06%) |
Feb 24, 2012 | 27.24 | 27.37 | 26.78 | 27.18 | 369,412 | -0.10(-0.37%) |
Feb 23, 2012 | 26.19 | 27.53 | 25.81 | 27.29 | 592,348 | -0.02(-0.06%) |
Feb 22, 2012 | 28.20 | 28.37 | 27.30 | 27.30 | 413,714 | -0.99(-3.49%) |
Feb 21, 2012 | 28.30 | 28.48 | 28.19 | 28.29 | 216,986 | +0.03(+0.11%) |
Feb 17, 2012 | 28.42 | 28.46 | 28.12 | 28.26 | 186,194 | -0.02(-0.08%) |
Feb 16, 2012 | 27.73 | 28.33 | 27.56 | 28.28 | 186,415 | +0.52(+1.89%) |
Feb 15, 2012 | 28.23 | 28.23 | 27.68 | 27.76 | 105,399 | -0.31(-1.09%) |
Feb 14, 2012 | 27.61 | 28.09 | 27.51 | 28.06 | 127,677 | +0.34(+1.21%) |
Feb 13, 2012 | 28.22 | 28.38 | 27.60 | 27.72 | 276,269 | -0.20(-0.70%) |
Feb 10, 2012 | 28.23 | 28.23 | 27.86 | 27.92 | 101,504 | -0.63(-2.19%) |
Feb 09, 2012 | 28.36 | 28.55 | 28.06 | 28.55 | 157,721 | +0.16(+0.55%) |
Feb 08, 2012 | 28.30 | 28.55 | 27.64 | 28.39 | 251,629 | +0.23(+0.83%) |
Feb 07, 2012 | 28.23 | 28.50 | 27.95 | 28.16 | 297,566 | -0.16(-0.58%) |
Feb 06, 2012 | 28.76 | 28.78 | 28.27 | 28.32 | 108,960 | -0.56(-1.95%) |
Feb 03, 2012 | 29.01 | 29.10 | 28.67 | 28.88 | 313,765 | +0.32(+1.12%) |
Feb 02, 2012 | 28.59 | 28.63 | 28.34 | 28.56 | 313,270 | +0.05(+0.16%) |
Feb 01, 2012 | 27.74 | 28.68 | 27.65 | 28.52 | 305,458 | +0.99(+3.61%) |
Jan 31, 2012 | 27.47 | 27.72 | 27.32 | 27.52 | 225,636 | +0.26(+0.95%) |
Jan 30, 2012 | 27.31 | 27.47 | 27.13 | 27.26 | 83,633 | -0.28(-1.02%) |
Jan 27, 2012 | 27.34 | 27.59 | 27.34 | 27.54 | 91,930 | +0.13(+0.46%) |
Jan 26, 2012 | 27.29 | 27.62 | 27.16 | 27.42 | 170,620 | +0.28(+1.04%) |
Jan 25, 2012 | 26.82 | 27.51 | 26.60 | 27.14 | 175,406 | +0.35(+1.32%) |
Jan 24, 2012 | 26.67 | 26.91 | 26.58 | 26.78 | 142,634 | +0.02(+0.06%) |
Jan 23, 2012 | 26.98 | 27.22 | 26.54 | 26.77 | 271,611 | -0.08(-0.29%) |
Jan 20, 2012 | 27.74 | 27.74 | 26.82 | 26.85 | 253,923 | -0.88(-3.16%) |
Jan 19, 2012 | 27.72 | 28.16 | 27.58 | 27.72 | 123,181 | +0.01(+0.03%) |
Jan 18, 2012 | 27.36 | 27.76 | 27.18 | 27.72 | 129,494 | +0.37(+1.35%) |
Jan 17, 2012 | 27.34 | 27.65 | 27.23 | 27.35 | 246,309 | +0.20(+0.75%) |
Jan 13, 2012 | 26.86 | 27.22 | 26.80 | 27.14 | 183,552 | +0.02(+0.06%) |
Jan 12, 2012 | 26.50 | 27.36 | 26.28 | 27.13 | 680,550 | +1.39(+5.42%) |
Jan 11, 2012 | 25.37 | 25.77 | 25.15 | 25.74 | 199,343 | +0.34(+1.33%) |
Jan 10, 2012 | 25.04 | 25.53 | 24.99 | 25.40 | 157,469 | +0.60(+2.40%) |
Jan 09, 2012 | 25.09 | 25.20 | 24.72 | 24.80 | 137,253 | -0.16(-0.66%) |
Jan 06, 2012 | 25.23 | 25.23 | 24.85 | 24.97 | 120,384 | -0.25(-0.99%) |
Jan 05, 2012 | 25.23 | 25.41 | 24.91 | 25.22 | 170,048 | -0.19(-0.74%) |
Jan 04, 2012 | 25.42 | 25.69 | 25.21 | 25.41 | 332,471 | +0.94(+3.84%) |
Dec 30, 2011 | 24.79 | 24.94 | 24.44 | 24.47 | 245,861 | -0.32(-1.30%) |
Dec 29, 2011 | 24.70 | 24.88 | 24.53 | 24.79 | 192,955 | +0.20(+0.83%) |
Dec 28, 2011 | 25.24 | 25.24 | 24.55 | 24.58 | 164,026 | -0.66(-2.61%) |
Dec 27, 2011 | 25.23 | 25.51 | 25.12 | 25.24 | 145,208 | -0.17(-0.68%) |
Dec 23, 2011 | 25.67 | 25.73 | 25.37 | 25.41 | 116,860 | +0.26(+1.03%) |
Dec 21, 2011 | 25.27 | 25.27 | 24.69 | 25.16 | 170,044 | -0.13(-0.50%) |
Dec 20, 2011 | 24.54 | 25.37 | 24.54 | 25.28 | 250,063 | +1.21(+5.04%) |
Dec 19, 2011 | 25.12 | 25.34 | 23.97 | 24.07 | 398,427 | -0.93(-3.73%) |
Dec 16, 2011 | 24.98 | 25.64 | 24.98 | 25.00 | 386,120 | +0.16(+0.66%) |
Dec 15, 2011 | 25.03 | 25.20 | 24.48 | 24.83 | 197,445 | +0.12(+0.48%) |
Dec 14, 2011 | 25.25 | 25.37 | 24.65 | 24.72 | 429,739 | -0.71(-2.80%) |
Dec 13, 2011 | 25.67 | 26.14 | 25.29 | 25.43 | 319,202 | -0.09(-0.34%) |
Dec 12, 2011 | 25.92 | 25.92 | 25.40 | 25.52 | 433,142 | -0.69(-2.63%) |
Dec 09, 2011 | 25.37 | 26.38 | 25.37 | 26.21 | 211,633 | +0.92(+3.62%) |
Dec 08, 2011 | 25.65 | 26.04 | 25.21 | 25.29 | 188,119 | -0.67(-2.56%) |
Dec 07, 2011 | 25.81 | 26.10 | 25.64 | 25.95 | 280,954 | -0.06(-0.24%) |
Dec 06, 2011 | 26.06 | 26.28 | 25.86 | 26.02 | 217,452 | -0.05(-0.18%) |
Dec 05, 2011 | 26.09 | 26.31 | 25.89 | 26.06 | 385,199 | +0.30(+1.15%) |
Dec 02, 2011 | 26.29 | 26.39 | 25.70 | 25.77 | 138,442 | -0.21(-0.81%) |
Dec 01, 2011 | 26.40 | 26.45 | 25.93 | 25.98 | 273,864 | -0.49(-1.86%) |
Nov 30, 2011 | 25.48 | 26.54 | 25.13 | 26.47 | 555,959 | +1.69(+6.83%) |
Nov 29, 2011 | 25.05 | 25.22 | 24.64 | 24.78 | 290,423 | -0.25(-1.00%) |
Nov 28, 2011 | 24.61 | 25.23 | 24.38 | 25.03 | 369,510 | +1.06(+4.41%) |
Nov 25, 2011 | 24.28 | 24.57 | 23.95 | 23.97 | 83,262 | -0.39(-1.61%) |
Nov 23, 2011 | 24.51 | 24.79 | 24.27 | 24.36 | 520,881 | -0.40(-1.61%) |
Nov 22, 2011 | 24.98 | 25.30 | 24.59 | 24.76 | 253,651 | -0.22(-0.88%) |
Nov 21, 2011 | 25.09 | 25.33 | 24.94 | 24.98 | 341,011 | -0.48(-1.88%) |
Nov 18, 2011 | 25.65 | 25.73 | 25.35 | 25.46 | 311,887 | -0.13(-0.52%) |
Nov 17, 2011 | 25.92 | 26.25 | 25.51 | 25.59 | 351,295 | -0.39(-1.51%) |
Nov 16, 2011 | 26.16 | 26.50 | 25.92 | 25.99 | 253,006 | -0.40(-1.51%) |
Nov 15, 2011 | 25.43 | 26.46 | 25.43 | 26.39 | 221,144 | +0.84(+3.28%) |
Nov 14, 2011 | 26.04 | 26.04 | 25.37 | 25.55 | 232,118 | -0.66(-2.51%) |
Nov 11, 2011 | 25.76 | 26.24 | 25.46 | 26.21 | 254,450 | +0.64(+2.51%) |
Nov 10, 2011 | 25.51 | 25.64 | 25.09 | 25.56 | 305,114 | +0.40(+1.60%) |
Nov 09, 2011 | 25.90 | 26.18 | 25.14 | 25.16 | 278,164 | -1.35(-5.11%) |
Nov 08, 2011 | 26.28 | 26.70 | 25.70 | 26.51 | 253,766 | +0.46(+1.75%) |
Nov 07, 2011 | 25.77 | 26.14 | 25.35 | 26.06 | 329,539 | +0.12(+0.48%) |
Nov 04, 2011 | 25.76 | 26.05 | 25.27 | 25.93 | 319,789 | -0.02(-0.09%) |
Nov 03, 2011 | 25.31 | 26.10 | 25.18 | 25.96 | 514,280 | +1.02(+4.09%) |
Nov 02, 2011 | 25.40 | 26.44 | 24.24 | 24.94 | 1,087,943 | -1.51(-5.70%) |
Nov 01, 2011 | 26.55 | 27.06 | 26.03 | 26.44 | 413,401 | -0.73(-2.68%) |
Oct 31, 2011 | 27.58 | 28.12 | 27.07 | 27.17 | 354,215 | -0.80(-2.88%) |
Oct 28, 2011 | 29.26 | 29.26 | 27.97 | 27.98 | 265,208 | -1.28(-4.39%) |
Oct 27, 2011 | 28.18 | 29.54 | 28.18 | 29.26 | 357,907 | +1.53(+5.52%) |
Oct 26, 2011 | 27.39 | 27.84 | 26.86 | 27.73 | 285,582 | +0.70(+2.58%) |
Oct 25, 2011 | 27.52 | 27.61 | 26.94 | 27.03 | 139,751 | -0.71(-2.56%) |
Oct 24, 2011 | 27.00 | 27.82 | 26.90 | 27.74 | 175,160 | +0.84(+3.10%) |
Oct 21, 2011 | 26.70 | 26.99 | 26.48 | 26.91 | 227,997 | +0.62(+2.35%) |
Oct 20, 2011 | 26.17 | 26.36 | 25.47 | 26.29 | 149,068 | +0.12(+0.44%) |
Oct 19, 2011 | 26.75 | 27.31 | 26.10 | 26.17 | 180,416 | -0.65(-2.42%) |
Oct 18, 2011 | 26.54 | 27.09 | 26.04 | 26.82 | 275,058 | +0.25(+0.93%) |
Oct 17, 2011 | 27.23 | 27.33 | 26.46 | 26.58 | 308,995 | -0.76(-2.77%) |
Oct 14, 2011 | 26.96 | 27.35 | 26.60 | 27.33 | 309,656 | +0.71(+2.67%) |
Oct 13, 2011 | 26.93 | 26.93 | 26.34 | 26.62 | 199,890 | -0.43(-1.60%) |
Oct 12, 2011 | 26.17 | 27.28 | 25.86 | 27.06 | 442,995 | +1.20(+4.64%) |
Oct 11, 2011 | 25.84 | 26.27 | 25.77 | 25.86 | 363,156 | -0.08(-0.30%) |
Oct 10, 2011 | 25.93 | 26.11 | 25.52 | 25.93 | 281,161 | +0.40(+1.58%) |
Oct 07, 2011 | 25.87 | 26.17 | 25.19 | 25.53 | 414,486 | -0.29(-1.11%) |
Oct 06, 2011 | 25.25 | 25.86 | 24.66 | 25.82 | 305,877 | +0.66(+2.61%) |
Oct 05, 2011 | 24.39 | 25.49 | 24.19 | 25.16 | 427,520 | +0.68(+2.78%) |
Oct 04, 2011 | 23.14 | 24.51 | 23.04 | 24.48 | 596,574 | +1.11(+4.73%) |
Oct 03, 2011 | 24.27 | 24.49 | 23.29 | 23.37 | 404,081 | -0.90(-3.70%) |
Sep 30, 2011 | 24.31 | 24.90 | 24.21 | 24.27 | 390,193 | -0.34(-1.38%) |
Sep 29, 2011 | 25.08 | 25.44 | 24.23 | 24.61 | 361,201 | +0.03(+0.13%) |
Sep 28, 2011 | 25.08 | 25.39 | 24.53 | 24.58 | 418,775 | -0.32(-1.30%) |
Sep 27, 2011 | 24.77 | 25.29 | 24.77 | 24.91 | 728,541 | +1.26(+5.33%) |
Sep 26, 2011 | 23.78 | 24.45 | 23.12 | 23.64 | 317,718 | -0.06(-0.26%) |
Sep 23, 2011 | 23.18 | 23.86 | 22.69 | 23.71 | 471,838 | +0.49(+2.10%) |
Sep 22, 2011 | 23.26 | 23.71 | 23.12 | 23.22 | 420,529 | -0.73(-3.04%) |
Sep 21, 2011 | 24.82 | 25.04 | 23.88 | 23.95 | 298,192 | -0.83(-3.34%) |
Sep 20, 2011 | 25.68 | 25.97 | 24.77 | 24.77 | 265,165 | -0.78(-3.06%) |
Sep 19, 2011 | 25.60 | 25.83 | 25.29 | 25.56 | 411,948 | -0.63(-2.39%) |
Sep 16, 2011 | 26.24 | 26.40 | 25.91 | 26.18 | 365,037 | +0.05(+0.21%) |
Sep 15, 2011 | 26.31 | 26.31 | 25.82 | 26.13 | 200,634 | +0.12(+0.48%) |
Sep 14, 2011 | 25.83 | 26.33 | 25.39 | 26.00 | 202,965 | +0.46(+1.82%) |
Sep 13, 2011 | 25.39 | 25.87 | 25.20 | 25.54 | 231,747 | +0.29(+1.16%) |
Sep 12, 2011 | 25.04 | 25.49 | 24.79 | 25.25 | 432,986 | -0.20(-0.79%) |
Sep 09, 2011 | 26.40 | 26.40 | 25.14 | 25.45 | 348,195 | -1.19(-4.47%) |
Sep 08, 2011 | 26.69 | 27.14 | 26.51 | 26.64 | 304,104 | -0.20(-0.75%) |
Sep 07, 2011 | 26.41 | 27.04 | 26.40 | 26.84 | 408,253 | +0.60(+2.30%) |
Sep 06, 2011 | 25.59 | 26.30 | 25.15 | 26.24 | 418,248 | -0.13(-0.50%) |
Sep 02, 2011 | 27.14 | 27.42 | 26.27 | 26.37 | 272,934 | -1.28(-4.62%) |
Sep 01, 2011 | 29.01 | 29.01 | 27.61 | 27.64 | 427,977 | -1.35(-4.67%) |
Aug 31, 2011 | 29.04 | 29.41 | 28.77 | 29.00 | 178,959 | +0.04(+0.13%) |
Aug 30, 2011 | 28.72 | 29.21 | 28.12 | 28.96 | 268,501 | +0.15(+0.51%) |
Aug 29, 2011 | 28.26 | 28.94 | 28.01 | 28.81 | 168,110 | +0.89(+3.19%) |
Aug 26, 2011 | 27.36 | 28.10 | 27.03 | 27.92 | 160,465 | +0.45(+1.63%) |
Aug 25, 2011 | 28.62 | 28.62 | 27.33 | 27.47 | 297,433 | -0.85(-3.00%) |
Aug 24, 2011 | 27.67 | 28.76 | 27.41 | 28.32 | 430,387 | +0.65(+2.35%) |
Aug 23, 2011 | 26.90 | 27.70 | 26.61 | 27.67 | 364,488 | +0.97(+3.65%) |
Aug 22, 2011 | 26.38 | 27.07 | 26.31 | 26.70 | 463,587 | +0.73(+2.83%) |
Aug 19, 2011 | 25.49 | 26.59 | 25.13 | 25.97 | 351,970 | +0.21(+0.81%) |
Aug 18, 2011 | 26.87 | 26.94 | 25.64 | 25.76 | 295,787 | -1.66(-6.06%) |
Aug 17, 2011 | 27.77 | 28.04 | 27.23 | 27.42 | 188,883 | -0.24(-0.87%) |
Aug 16, 2011 | 27.93 | 28.06 | 27.31 | 27.66 | 217,781 | -0.39(-1.38%) |
Aug 15, 2011 | 27.43 | 28.10 | 27.24 | 28.05 | 272,974 | +0.92(+3.39%) |
Aug 12, 2011 | 27.50 | 27.50 | 26.69 | 27.13 | 367,844 | -0.15(-0.57%) |
Aug 11, 2011 | 26.39 | 27.54 | 26.15 | 27.28 | 452,945 | +0.74(+2.80%) |
Aug 10, 2011 | 27.03 | 27.50 | 26.38 | 26.54 | 432,327 | -1.13(-4.08%) |
Aug 09, 2011 | 26.93 | 27.73 | 25.90 | 27.67 | 588,364 | +1.52(+5.80%) |
Aug 08, 2011 | 26.86 | 27.56 | 26.15 | 26.15 | 872,350 | -1.51(-5.45%) |
Aug 05, 2011 | 28.26 | 29.24 | 27.06 | 27.66 | 442,186 | -0.43(-1.51%) |
Aug 04, 2011 | 29.75 | 29.91 | 28.08 | 28.08 | 1,234,099 | -2.27(-7.47%) |
Aug 03, 2011 | 30.41 | 30.75 | 29.89 | 30.35 | 401,044 | +0.03(+0.10%) |
Aug 02, 2011 | 30.72 | 31.12 | 30.31 | 30.32 | 372,016 | -0.47(-1.53%) |
Aug 01, 2011 | 31.80 | 31.80 | 30.50 | 30.79 | 776,300 | -0.77(-2.43%) |
Jul 29, 2011 | 31.37 | 31.87 | 30.95 | 31.56 | 411,381 | -0.08(-0.24%) |
Jul 28, 2011 | 29.78 | 32.32 | 29.50 | 31.63 | 913,412 | -1.04(-3.20%) |
Jul 27, 2011 | 33.27 | 33.72 | 32.39 | 32.68 | 331,798 | -0.70(-2.11%) |
Jul 26, 2011 | 33.88 | 34.16 | 33.26 | 33.38 | 223,060 | -0.34(-1.01%) |
Jul 25, 2011 | 33.65 | 34.03 | 33.47 | 33.72 | 282,318 | +0.00(+0.00%) |
Jul 22, 2011 | 33.80 | 34.37 | 33.68 | 33.72 | 152,519 | -0.46(-1.34%) |
Jul 21, 2011 | 34.10 | 34.33 | 33.88 | 34.18 | 123,471 | +0.25(+0.73%) |
Jul 20, 2011 | 34.12 | 34.19 | 33.77 | 33.93 | 136,918 | -0.21(-0.61%) |
Jul 19, 2011 | 33.96 | 34.22 | 33.96 | 34.14 | 232,411 | +0.44(+1.31%) |
Jul 18, 2011 | 34.09 | 34.20 | 33.58 | 33.70 | 148,550 | -0.55(-1.60%) |
Jul 15, 2011 | 34.82 | 35.05 | 34.03 | 34.25 | 300,715 | -0.52(-1.49%) |
Jul 14, 2011 | 35.53 | 35.66 | 34.68 | 34.77 | 125,794 | -0.58(-1.64%) |
Jul 13, 2011 | 35.46 | 35.78 | 35.25 | 35.35 | 242,805 | -0.09(-0.24%) |
Jul 12, 2011 | 34.98 | 35.59 | 34.74 | 35.43 | 338,179 | +0.49(+1.39%) |
Jul 11, 2011 | 34.94 | 35.19 | 34.81 | 34.95 | 199,575 | -0.26(-0.75%) |
Jul 08, 2011 | 34.98 | 35.30 | 34.91 | 35.21 | 136,063 | -0.02(-0.07%) |
Jul 07, 2011 | 35.22 | 35.43 | 35.09 | 35.23 | 218,691 | +0.30(+0.86%) |
Jul 06, 2011 | 34.48 | 34.94 | 34.48 | 34.93 | 288,328 | +0.39(+1.12%) |
Jul 05, 2011 | 34.57 | 34.62 | 34.30 | 34.54 | 323,592 | +0.12(+0.36%) |
Jul 01, 2011 | 34.47 | 34.60 | 34.25 | 34.42 | 389,485 | +0.06(+0.18%) |
Jun 30, 2011 | 34.34 | 34.58 | 34.23 | 34.36 | 247,264 | -0.01(-0.02%) |
Jun 29, 2011 | 34.62 | 34.80 | 34.28 | 34.37 | 190,505 | -0.05(-0.13%) |
Jun 28, 2011 | 34.39 | 34.60 | 34.27 | 34.41 | 178,328 | +0.18(+0.52%) |
Jun 27, 2011 | 34.13 | 34.36 | 33.96 | 34.23 | 148,298 | +0.07(+0.20%) |
Jun 24, 2011 | 34.09 | 34.30 | 33.77 | 34.16 | 1,016,526 | +0.10(+0.30%) |
Jun 23, 2011 | 34.15 | 34.20 | 33.55 | 34.06 | 215,003 | -0.18(-0.52%) |
Jun 22, 2011 | 34.13 | 34.42 | 34.12 | 34.24 | 141,698 | -0.05(-0.14%) |
Jun 21, 2011 | 34.20 | 34.38 | 34.09 | 34.29 | 149,083 | +0.18(+0.52%) |
Jun 20, 2011 | 34.20 | 34.41 | 33.20 | 34.11 | 190,391 | +0.72(+2.15%) |
Jun 17, 2011 | 33.70 | 33.81 | 33.37 | 33.39 | 279,790 | -0.20(-0.60%) |
Jun 16, 2011 | 33.41 | 33.77 | 33.39 | 33.59 | 157,233 | +0.15(+0.44%) |
Jun 15, 2011 | 33.11 | 33.55 | 33.11 | 33.44 | 194,641 | +0.13(+0.39%) |
Jun 14, 2011 | 33.12 | 33.40 | 32.83 | 33.31 | 86,981 | +0.48(+1.46%) |
Jun 13, 2011 | 32.87 | 33.00 | 32.60 | 32.83 | 124,545 | +0.09(+0.28%) |
Jun 10, 2011 | 33.06 | 33.13 | 32.68 | 32.74 | 147,822 | -0.59(-1.76%) |
Jun 09, 2011 | 33.34 | 33.44 | 33.06 | 33.33 | 96,761 | +0.04(+0.12%) |
Jun 08, 2011 | 33.13 | 33.37 | 32.93 | 33.29 | 164,068 | -0.03(-0.09%) |
Jun 07, 2011 | 33.56 | 33.61 | 32.96 | 33.32 | 117,346 | +0.10(+0.30%) |
Jun 06, 2011 | 33.44 | 33.64 | 33.20 | 33.22 | 188,956 | -0.18(-0.53%) |
Jun 03, 2011 | 33.96 | 34.13 | 33.13 | 33.40 | 239,498 | +0.28(+0.84%) |
May 24, 2011 | 33.27 | 33.43 | 33.02 | 33.12 | 148,591 | -0.02(-0.05%) |
May 23, 2011 | 33.34 | 33.34 | 33.02 | 33.14 | 140,893 | -0.60(-1.77%) |
May 20, 2011 | 33.58 | 34.06 | 33.41 | 33.73 | 131,503 | -0.02(-0.07%) |
May 19, 2011 | 33.85 | 33.97 | 33.64 | 33.76 | 127,715 | -0.02(-0.07%) |
May 18, 2011 | 33.33 | 33.85 | 33.24 | 33.78 | 167,611 | +0.45(+1.36%) |
May 17, 2011 | 33.26 | 33.50 | 33.16 | 33.33 | 160,365 | +0.05(+0.16%) |
May 16, 2011 | 33.66 | 33.69 | 33.13 | 33.27 | 138,918 | -0.48(-1.43%) |
May 13, 2011 | 34.09 | 34.14 | 33.63 | 33.76 | 148,609 | -0.39(-1.14%) |
May 12, 2011 | 33.46 | 34.19 | 33.40 | 34.15 | 146,382 | +0.57(+1.71%) |
May 11, 2011 | 34.05 | 34.05 | 33.35 | 33.57 | 180,437 | -0.41(-1.19%) |
May 10, 2011 | 33.45 | 34.03 | 33.28 | 33.98 | 253,223 | +0.76(+2.28%) |
May 09, 2011 | 32.87 | 33.35 | 32.73 | 33.22 | 119,225 | +0.26(+0.79%) |
May 06, 2011 | 33.10 | 33.49 | 32.72 | 32.96 | 199,737 | +0.16(+0.49%) |
May 05, 2011 | 32.75 | 33.20 | 32.59 | 32.80 | 219,095 | +0.03(+0.09%) |
May 04, 2011 | 33.32 | 33.32 | 32.45 | 32.77 | 143,051 | -0.54(-1.61%) |
May 03, 2011 | 33.28 | 33.59 | 33.24 | 33.30 | 193,169 | +0.05(+0.16%) |