Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.98 | 24.01 | 23.23 | 23.32 | 414,721 | -0.63(-2.62%) |
Apr 27, 2012 | 24.27 | 24.27 | 22.66 | 23.94 | 1,012,535 | +1.31(+5.80%) |
Apr 26, 2012 | 21.76 | 22.66 | 21.76 | 22.63 | 773,282 | +0.80(+3.66%) |
Apr 25, 2012 | 21.57 | 22.05 | 21.44 | 21.83 | 389,757 | +0.48(+2.25%) |
Apr 24, 2012 | 21.75 | 21.83 | 21.35 | 21.35 | 592,319 | -0.33(-1.50%) |
Apr 23, 2012 | 21.77 | 21.93 | 21.46 | 21.68 | 613,077 | -0.26(-1.17%) |
Apr 20, 2012 | 21.78 | 22.21 | 21.77 | 21.94 | 543,947 | +0.27(+1.27%) |
Apr 19, 2012 | 22.05 | 22.24 | 21.56 | 21.66 | 650,666 | -0.36(-1.64%) |
Apr 18, 2012 | 21.98 | 22.13 | 21.82 | 22.02 | 528,415 | -0.06(-0.27%) |
Apr 17, 2012 | 21.45 | 22.13 | 21.44 | 22.08 | 479,663 | +0.77(+3.62%) |
Apr 16, 2012 | 21.49 | 21.49 | 21.09 | 21.31 | 383,344 | -0.07(-0.32%) |
Apr 13, 2012 | 21.62 | 21.70 | 21.34 | 21.38 | 355,450 | -0.33(-1.54%) |
Apr 12, 2012 | 21.43 | 21.89 | 21.38 | 21.71 | 366,675 | +0.26(+1.20%) |
Apr 11, 2012 | 21.57 | 21.63 | 21.32 | 21.45 | 475,908 | +0.09(+0.44%) |
Apr 10, 2012 | 21.90 | 21.90 | 21.30 | 21.36 | 769,080 | -0.59(-2.70%) |
Apr 09, 2012 | 21.90 | 22.03 | 21.83 | 21.95 | 391,639 | -0.30(-1.35%) |
Apr 05, 2012 | 22.17 | 22.48 | 22.02 | 22.25 | 352,761 | -0.03(-0.15%) |
Apr 04, 2012 | 22.18 | 22.37 | 21.96 | 22.29 | 618,868 | -0.13(-0.57%) |
Apr 03, 2012 | 22.38 | 22.55 | 22.25 | 22.42 | 614,483 | +0.03(+0.15%) |
Apr 02, 2012 | 22.20 | 22.50 | 22.12 | 22.38 | 702,044 | +0.15(+0.69%) |
Mar 30, 2012 | 22.36 | 22.37 | 22.07 | 22.23 | 508,492 | +0.04(+0.19%) |
Mar 29, 2012 | 22.02 | 22.31 | 21.99 | 22.18 | 399,048 | -0.03(-0.12%) |
Mar 28, 2012 | 22.42 | 22.51 | 22.00 | 22.21 | 705,649 | -0.15(-0.69%) |
Mar 27, 2012 | 22.42 | 22.74 | 22.36 | 22.36 | 707,341 | -0.09(-0.42%) |
Mar 26, 2012 | 22.24 | 22.60 | 22.23 | 22.46 | 622,146 | +0.45(+2.03%) |
Mar 23, 2012 | 22.08 | 22.17 | 21.56 | 22.01 | 473,592 | -0.12(-0.54%) |
Mar 22, 2012 | 22.29 | 22.37 | 22.06 | 22.13 | 443,541 | -0.39(-1.71%) |
Mar 21, 2012 | 22.36 | 22.67 | 22.22 | 22.52 | 459,204 | +0.21(+0.96%) |
Mar 20, 2012 | 22.26 | 22.57 | 22.20 | 22.30 | 529,577 | -0.04(-0.19%) |
Mar 19, 2012 | 22.41 | 22.64 | 22.12 | 22.35 | 603,676 | -0.14(-0.61%) |
Mar 16, 2012 | 22.65 | 22.74 | 22.26 | 22.48 | 2,090,391 | -0.15(-0.64%) |
Mar 15, 2012 | 22.45 | 22.73 | 22.22 | 22.63 | 436,331 | +0.15(+0.65%) |
Mar 14, 2012 | 22.80 | 22.86 | 22.35 | 22.48 | 415,776 | -0.32(-1.39%) |
Mar 13, 2012 | 22.54 | 22.83 | 22.31 | 22.80 | 652,033 | +0.33(+1.49%) |
Mar 12, 2012 | 22.60 | 22.65 | 22.42 | 22.47 | 889,147 | -0.09(-0.42%) |
Mar 09, 2012 | 22.37 | 22.84 | 22.37 | 22.56 | 1,125,827 | +0.26(+1.15%) |
Mar 08, 2012 | 22.22 | 22.52 | 22.01 | 22.30 | 987,516 | +0.19(+0.85%) |
Mar 07, 2012 | 22.27 | 22.30 | 21.96 | 22.12 | 793,448 | -0.07(-0.31%) |
Mar 06, 2012 | 22.54 | 22.76 | 22.12 | 22.18 | 868,726 | -0.56(-2.45%) |
Mar 05, 2012 | 23.00 | 23.31 | 22.71 | 22.74 | 846,994 | -0.22(-0.97%) |
Mar 02, 2012 | 23.50 | 23.58 | 22.90 | 22.97 | 913,808 | -0.63(-2.66%) |
Mar 01, 2012 | 23.99 | 24.05 | 23.45 | 23.59 | 716,832 | -0.37(-1.56%) |
Feb 29, 2012 | 23.94 | 24.10 | 23.44 | 23.96 | 739,932 | +0.06(+0.25%) |
Feb 28, 2012 | 23.82 | 24.04 | 23.70 | 23.91 | 621,383 | +0.15(+0.65%) |
Feb 27, 2012 | 23.44 | 23.91 | 23.12 | 23.75 | 665,318 | +0.21(+0.87%) |
Feb 24, 2012 | 23.91 | 24.02 | 23.52 | 23.54 | 747,069 | -0.30(-1.26%) |
Feb 23, 2012 | 24.04 | 24.04 | 23.64 | 23.84 | 533,411 | -0.15(-0.61%) |
Feb 22, 2012 | 24.02 | 24.18 | 23.74 | 23.99 | 548,558 | -0.02(-0.07%) |
Feb 21, 2012 | 24.43 | 24.51 | 23.83 | 24.01 | 541,409 | -0.39(-1.58%) |
Feb 17, 2012 | 24.79 | 24.81 | 24.37 | 24.39 | 417,574 | -0.31(-1.25%) |
Feb 16, 2012 | 24.24 | 24.83 | 24.18 | 24.70 | 606,433 | +0.50(+2.06%) |
Feb 15, 2012 | 24.33 | 24.42 | 24.02 | 24.21 | 540,853 | -0.09(-0.39%) |
Feb 14, 2012 | 24.06 | 24.31 | 24.03 | 24.30 | 481,446 | +0.19(+0.78%) |
Feb 13, 2012 | 24.32 | 25.04 | 23.99 | 24.11 | 1,094,284 | +0.13(+0.54%) |
Feb 10, 2012 | 24.88 | 27.26 | 23.85 | 23.98 | 3,062,223 | -0.68(-2.75%) |
Feb 09, 2012 | 24.49 | 24.78 | 24.08 | 24.66 | 727,053 | +0.14(+0.56%) |
Feb 08, 2012 | 24.60 | 24.76 | 24.24 | 24.52 | 399,433 | -0.12(-0.49%) |
Feb 07, 2012 | 24.33 | 24.69 | 24.21 | 24.64 | 580,920 | +0.24(+0.98%) |
Feb 06, 2012 | 24.45 | 24.45 | 24.26 | 24.40 | 384,486 | -0.15(-0.59%) |
Feb 03, 2012 | 24.38 | 24.89 | 24.35 | 24.55 | 662,126 | +0.44(+1.81%) |
Feb 02, 2012 | 23.90 | 24.32 | 23.62 | 24.11 | 631,288 | +0.27(+1.12%) |
Feb 01, 2012 | 22.94 | 23.89 | 22.82 | 23.84 | 895,480 | +1.02(+4.47%) |
Jan 31, 2012 | 24.09 | 24.09 | 22.67 | 22.82 | 1,722,396 | -1.30(-5.37%) |
Jan 30, 2012 | 23.83 | 24.26 | 23.67 | 24.12 | 878,091 | +0.10(+0.43%) |
Jan 27, 2012 | 23.54 | 24.16 | 23.33 | 24.02 | 591,988 | +0.36(+1.52%) |
Jan 26, 2012 | 23.78 | 23.82 | 23.46 | 23.66 | 573,165 | -0.05(-0.22%) |
Jan 25, 2012 | 22.79 | 23.78 | 22.74 | 23.71 | 968,770 | +0.89(+3.91%) |
Jan 24, 2012 | 22.21 | 22.84 | 21.95 | 22.82 | 781,379 | +0.52(+2.35%) |
Jan 23, 2012 | 21.87 | 22.43 | 21.52 | 22.29 | 1,315,370 | +0.49(+2.24%) |
Jan 20, 2012 | 22.03 | 22.19 | 21.75 | 21.80 | 1,326,144 | -0.19(-0.86%) |
Jan 19, 2012 | 21.93 | 22.42 | 21.66 | 21.99 | 1,077,119 | +0.09(+0.43%) |
Jan 18, 2012 | 21.37 | 22.01 | 21.10 | 21.90 | 581,820 | +0.54(+2.53%) |
Jan 17, 2012 | 21.59 | 21.62 | 21.09 | 21.36 | 435,574 | -0.05(-0.24%) |
Jan 13, 2012 | 22.16 | 22.22 | 21.35 | 21.41 | 675,343 | -0.87(-3.93%) |
Jan 12, 2012 | 22.35 | 22.46 | 22.18 | 22.28 | 545,108 | -0.02(-0.08%) |
Jan 11, 2012 | 22.42 | 22.73 | 22.23 | 22.30 | 702,175 | -0.26(-1.14%) |
Jan 10, 2012 | 22.40 | 22.72 | 22.38 | 22.56 | 462,176 | +0.39(+1.74%) |
Jan 09, 2012 | 22.47 | 22.69 | 22.11 | 22.17 | 655,011 | -0.21(-0.96%) |
Jan 06, 2012 | 22.82 | 23.00 | 22.35 | 22.39 | 460,421 | -0.41(-1.81%) |
Jan 05, 2012 | 22.76 | 22.94 | 22.40 | 22.80 | 614,688 | -0.08(-0.34%) |
Jan 04, 2012 | 22.74 | 23.11 | 22.74 | 22.88 | 446,863 | -0.01(-0.04%) |
Dec 30, 2011 | 23.22 | 23.39 | 22.88 | 22.88 | 246,975 | -0.51(-2.16%) |
Dec 29, 2011 | 22.91 | 23.46 | 22.85 | 23.39 | 229,180 | +0.57(+2.48%) |
Dec 28, 2011 | 23.28 | 23.34 | 22.78 | 22.82 | 210,905 | -0.51(-2.17%) |
Dec 27, 2011 | 23.20 | 23.42 | 23.16 | 23.33 | 174,597 | +0.05(+0.22%) |
Dec 23, 2011 | 23.30 | 23.45 | 23.24 | 23.28 | 128,828 | +0.49(+2.15%) |
Dec 21, 2011 | 22.86 | 22.88 | 22.46 | 22.79 | 372,507 | -0.10(-0.45%) |
Dec 20, 2011 | 22.74 | 23.07 | 22.59 | 22.89 | 570,794 | +0.68(+3.05%) |
Dec 19, 2011 | 22.64 | 22.76 | 22.13 | 22.22 | 518,085 | -0.26(-1.15%) |
Dec 16, 2011 | 22.63 | 22.97 | 22.29 | 22.47 | 1,127,875 | +0.01(+0.04%) |
Dec 15, 2011 | 21.93 | 22.70 | 21.79 | 22.46 | 668,391 | +0.81(+3.72%) |
Dec 14, 2011 | 22.00 | 22.25 | 21.63 | 21.66 | 647,110 | -0.52(-2.36%) |
Dec 13, 2011 | 23.38 | 23.47 | 22.09 | 22.18 | 404,690 | -1.12(-4.79%) |
Dec 12, 2011 | 23.08 | 23.30 | 22.76 | 23.30 | 350,626 | -0.01(-0.04%) |
Dec 09, 2011 | 22.90 | 23.60 | 22.78 | 23.30 | 308,225 | +0.42(+1.84%) |
Dec 08, 2011 | 22.86 | 23.19 | 22.72 | 22.88 | 410,208 | -0.19(-0.82%) |
Dec 07, 2011 | 22.90 | 23.31 | 22.63 | 23.07 | 287,641 | -0.01(-0.04%) |
Dec 06, 2011 | 23.04 | 23.27 | 22.82 | 23.08 | 349,159 | +0.08(+0.34%) |
Dec 05, 2011 | 23.23 | 23.23 | 22.88 | 23.00 | 356,114 | +0.08(+0.34%) |
Dec 02, 2011 | 22.60 | 23.03 | 22.45 | 22.93 | 408,386 | +0.63(+2.81%) |
Dec 01, 2011 | 22.47 | 22.78 | 22.18 | 22.30 | 414,514 | -0.24(-1.07%) |
Nov 30, 2011 | 21.82 | 22.55 | 21.60 | 22.54 | 843,755 | +1.43(+6.79%) |
Nov 29, 2011 | 20.95 | 21.31 | 20.93 | 21.11 | 437,814 | +0.21(+1.01%) |
Nov 28, 2011 | 21.18 | 21.26 | 20.68 | 20.90 | 529,416 | +0.27(+1.29%) |
Nov 25, 2011 | 20.52 | 20.86 | 20.52 | 20.63 | 204,728 | +0.01(+0.04%) |
Nov 23, 2011 | 20.69 | 20.84 | 20.50 | 20.62 | 259,230 | -0.28(-1.35%) |
Nov 22, 2011 | 20.87 | 21.00 | 20.54 | 20.91 | 460,647 | -0.06(-0.29%) |
Nov 21, 2011 | 20.86 | 21.10 | 20.60 | 20.97 | 422,613 | -0.25(-1.17%) |
Nov 18, 2011 | 21.23 | 21.38 | 20.83 | 21.22 | 361,964 | +0.17(+0.81%) |
Nov 17, 2011 | 21.28 | 21.68 | 20.93 | 21.04 | 574,446 | -0.24(-1.13%) |
Nov 16, 2011 | 21.24 | 21.63 | 21.20 | 21.28 | 411,850 | -0.14(-0.64%) |
Nov 15, 2011 | 21.37 | 21.68 | 21.31 | 21.42 | 595,429 | -0.09(-0.44%) |
Nov 14, 2011 | 21.52 | 21.79 | 21.40 | 21.52 | 577,182 | -0.09(-0.44%) |
Nov 11, 2011 | 21.70 | 22.06 | 21.47 | 21.61 | 448,536 | +0.18(+0.84%) |
Nov 10, 2011 | 21.46 | 21.64 | 21.31 | 21.43 | 516,526 | +0.02(+0.08%) |
Nov 09, 2011 | 21.32 | 21.69 | 21.18 | 21.41 | 587,077 | -0.33(-1.50%) |
Nov 08, 2011 | 21.72 | 22.05 | 21.56 | 21.74 | 1,010,134 | +0.16(+0.76%) |
Nov 07, 2011 | 22.71 | 22.84 | 21.43 | 21.58 | 872,885 | -1.39(-6.05%) |
Nov 04, 2011 | 22.75 | 23.02 | 22.48 | 22.96 | 261,612 | -0.01(-0.04%) |
Nov 03, 2011 | 22.66 | 23.14 | 22.25 | 22.97 | 349,998 | +0.61(+2.72%) |
Nov 02, 2011 | 22.39 | 22.96 | 22.08 | 22.36 | 431,602 | +0.31(+1.40%) |
Nov 01, 2011 | 22.28 | 22.29 | 21.77 | 22.06 | 830,748 | -0.88(-3.85%) |
Oct 31, 2011 | 22.81 | 23.24 | 22.51 | 22.94 | 544,368 | -0.16(-0.70%) |
Oct 28, 2011 | 23.66 | 23.87 | 22.80 | 23.10 | 876,840 | -0.54(-2.28%) |
Oct 27, 2011 | 23.49 | 24.32 | 23.34 | 23.64 | 589,110 | +0.91(+4.00%) |
Oct 26, 2011 | 22.90 | 22.90 | 22.33 | 22.73 | 696,660 | +0.15(+0.65%) |
Oct 25, 2011 | 22.30 | 22.72 | 21.05 | 22.59 | 1,097,650 | -1.70(-6.99%) |
Oct 24, 2011 | 24.40 | 24.94 | 23.99 | 24.28 | 868,067 | +0.06(+0.25%) |
Oct 21, 2011 | 24.00 | 24.40 | 23.73 | 24.22 | 388,858 | +0.55(+2.32%) |
Oct 20, 2011 | 23.42 | 23.78 | 22.87 | 23.68 | 494,003 | +0.26(+1.10%) |
Oct 19, 2011 | 23.53 | 23.93 | 23.32 | 23.42 | 375,055 | -0.13(-0.55%) |
Oct 18, 2011 | 22.99 | 23.76 | 22.67 | 23.55 | 398,722 | +0.63(+2.73%) |
Oct 17, 2011 | 23.31 | 23.40 | 22.78 | 22.92 | 353,644 | -0.62(-2.62%) |
Oct 14, 2011 | 23.41 | 23.56 | 23.25 | 23.54 | 278,616 | +0.48(+2.08%) |
Oct 13, 2011 | 23.02 | 23.22 | 22.63 | 23.06 | 368,658 | -0.19(-0.81%) |
Oct 12, 2011 | 22.83 | 23.49 | 22.35 | 23.25 | 451,564 | +0.57(+2.49%) |
Oct 11, 2011 | 22.48 | 22.78 | 22.40 | 22.68 | 307,399 | +0.00(+0.00%) |
Oct 10, 2011 | 22.35 | 22.83 | 22.26 | 22.68 | 220,753 | +0.77(+3.52%) |
Oct 07, 2011 | 21.80 | 22.33 | 21.69 | 21.91 | 543,429 | +0.27(+1.27%) |
Oct 06, 2011 | 21.38 | 21.76 | 21.37 | 21.64 | 518,554 | +0.64(+3.06%) |
Oct 05, 2011 | 20.71 | 21.36 | 20.60 | 20.99 | 1,114,870 | +0.39(+1.87%) |
Oct 04, 2011 | 20.58 | 20.70 | 19.92 | 20.61 | 1,588,068 | -0.28(-1.35%) |
Oct 03, 2011 | 21.52 | 21.64 | 20.73 | 20.89 | 903,675 | -0.75(-3.48%) |
Sep 30, 2011 | 21.52 | 22.18 | 21.39 | 21.64 | 547,557 | -0.16(-0.75%) |
Sep 29, 2011 | 22.02 | 22.09 | 21.12 | 21.81 | 396,820 | +0.20(+0.91%) |
Sep 28, 2011 | 22.45 | 22.67 | 21.56 | 21.61 | 361,355 | -0.75(-3.34%) |
Sep 27, 2011 | 22.75 | 22.97 | 22.23 | 22.36 | 814,632 | +0.21(+0.97%) |
Sep 26, 2011 | 21.70 | 22.54 | 21.46 | 22.14 | 728,524 | +0.69(+3.24%) |
Sep 23, 2011 | 21.36 | 21.52 | 20.76 | 21.45 | 440,034 | +0.04(+0.20%) |
Sep 22, 2011 | 21.35 | 21.74 | 20.97 | 21.40 | 939,321 | -0.63(-2.84%) |
Sep 21, 2011 | 23.17 | 23.55 | 22.02 | 22.03 | 570,107 | -1.13(-4.89%) |
Sep 20, 2011 | 23.56 | 23.87 | 23.15 | 23.16 | 372,259 | -0.33(-1.42%) |
Sep 19, 2011 | 23.15 | 23.58 | 22.98 | 23.50 | 297,574 | -0.12(-0.51%) |
Sep 16, 2011 | 23.65 | 24.05 | 23.38 | 23.62 | 1,072,158 | +0.03(+0.11%) |
Sep 15, 2011 | 23.60 | 23.66 | 23.13 | 23.59 | 318,279 | +0.21(+0.92%) |
Sep 14, 2011 | 22.58 | 23.70 | 22.33 | 23.38 | 557,551 | +0.91(+4.04%) |
Sep 13, 2011 | 21.91 | 22.59 | 21.76 | 22.47 | 363,835 | +0.64(+2.95%) |
Sep 12, 2011 | 21.88 | 22.18 | 21.58 | 21.82 | 788,505 | -0.34(-1.55%) |
Sep 09, 2011 | 22.34 | 22.64 | 21.90 | 22.17 | 362,294 | -0.40(-1.79%) |
Sep 08, 2011 | 22.70 | 23.00 | 22.44 | 22.57 | 493,917 | -0.27(-1.20%) |
Sep 07, 2011 | 22.31 | 22.84 | 22.18 | 22.84 | 402,891 | +0.93(+4.22%) |
Sep 06, 2011 | 21.08 | 22.12 | 21.04 | 21.92 | 785,465 | +0.12(+0.55%) |
Sep 02, 2011 | 22.03 | 22.48 | 21.48 | 21.80 | 659,262 | -0.57(-2.53%) |
Sep 01, 2011 | 22.78 | 23.05 | 22.36 | 22.36 | 612,637 | -0.47(-2.06%) |
Aug 31, 2011 | 22.59 | 23.08 | 22.40 | 22.84 | 612,623 | +0.01(+0.05%) |
Aug 30, 2011 | 22.85 | 23.13 | 22.41 | 22.82 | 604,004 | -0.17(-0.74%) |
Aug 29, 2011 | 22.58 | 23.11 | 22.52 | 23.00 | 300,734 | +0.65(+2.91%) |
Aug 26, 2011 | 21.63 | 22.38 | 21.48 | 22.34 | 419,460 | +0.62(+2.84%) |
Aug 25, 2011 | 21.97 | 22.23 | 21.66 | 21.73 | 671,497 | -0.10(-0.47%) |
Aug 24, 2011 | 21.69 | 22.43 | 21.55 | 21.83 | 896,059 | +0.05(+0.24%) |
Aug 23, 2011 | 21.23 | 21.85 | 20.95 | 21.78 | 613,526 | +0.68(+3.21%) |
Aug 22, 2011 | 20.62 | 21.31 | 20.44 | 21.10 | 1,056,961 | +0.99(+4.94%) |
Aug 19, 2011 | 19.77 | 20.71 | 19.71 | 20.11 | 598,344 | +0.03(+0.13%) |
Aug 18, 2011 | 20.27 | 20.38 | 19.87 | 20.08 | 1,036,759 | -0.67(-3.22%) |
Aug 17, 2011 | 21.70 | 21.85 | 20.64 | 20.75 | 1,072,771 | -0.81(-3.77%) |
Aug 16, 2011 | 21.93 | 21.93 | 21.53 | 21.57 | 1,265,472 | -0.64(-2.89%) |
Aug 15, 2011 | 22.28 | 22.34 | 21.68 | 22.21 | 979,530 | +0.06(+0.27%) |
Aug 12, 2011 | 21.03 | 22.36 | 20.54 | 22.15 | 1,401,739 | +1.32(+6.33%) |
Aug 11, 2011 | 19.60 | 21.16 | 19.26 | 20.83 | 672,533 | +1.27(+6.48%) |
Aug 10, 2011 | 19.97 | 20.46 | 19.56 | 19.56 | 1,172,436 | -1.04(-5.03%) |
Aug 09, 2011 | 19.71 | 20.62 | 19.11 | 20.60 | 1,093,209 | +1.23(+6.32%) |
Aug 08, 2011 | 19.71 | 20.15 | 18.99 | 19.37 | 1,475,109 | -0.94(-4.64%) |
Aug 05, 2011 | 20.60 | 20.78 | 19.81 | 20.31 | 791,646 | -0.04(-0.21%) |
Aug 04, 2011 | 20.65 | 20.90 | 20.33 | 20.36 | 937,195 | -0.60(-2.86%) |
Aug 03, 2011 | 20.93 | 21.13 | 20.49 | 20.96 | 869,767 | +0.06(+0.29%) |
Aug 02, 2011 | 21.51 | 21.87 | 20.88 | 20.90 | 527,843 | -0.73(-3.37%) |
Aug 01, 2011 | 21.86 | 21.86 | 21.27 | 21.63 | 784,840 | +0.03(+0.12%) |
Jul 29, 2011 | 21.44 | 22.03 | 21.15 | 21.60 | 527,687 | -0.08(-0.36%) |
Jul 28, 2011 | 21.91 | 22.15 | 21.62 | 21.68 | 680,906 | -0.17(-0.78%) |
Jul 27, 2011 | 21.93 | 22.05 | 21.47 | 21.85 | 822,751 | -0.12(-0.55%) |
Jul 26, 2011 | 22.30 | 23.30 | 21.79 | 21.97 | 1,062,792 | -0.35(-1.57%) |
Jul 25, 2011 | 22.09 | 22.79 | 22.09 | 22.32 | 1,064,375 | -0.14(-0.61%) |
Jul 22, 2011 | 22.36 | 22.52 | 22.31 | 22.46 | 951,918 | -0.29(-1.28%) |
Jul 21, 2011 | 23.08 | 23.53 | 22.66 | 22.75 | 541,163 | -0.25(-1.08%) |
Jul 20, 2011 | 23.17 | 23.23 | 22.67 | 23.00 | 749,502 | -0.15(-0.63%) |
Jul 19, 2011 | 23.12 | 23.66 | 23.03 | 23.14 | 592,844 | +0.24(+1.05%) |
Jul 18, 2011 | 23.55 | 23.68 | 22.78 | 22.90 | 507,406 | -0.71(-3.01%) |
Jul 15, 2011 | 23.84 | 23.85 | 23.37 | 23.61 | 262,127 | -0.09(-0.40%) |
Jul 14, 2011 | 23.97 | 24.50 | 23.60 | 23.71 | 573,269 | -0.18(-0.75%) |
Jul 13, 2011 | 24.16 | 24.36 | 23.89 | 23.89 | 342,300 | -0.15(-0.61%) |
Jul 12, 2011 | 24.23 | 24.46 | 24.00 | 24.03 | 393,992 | -0.23(-0.95%) |
Jul 11, 2011 | 24.68 | 24.97 | 24.18 | 24.26 | 341,740 | -0.72(-2.88%) |
Jul 08, 2011 | 24.68 | 25.14 | 24.68 | 24.98 | 473,328 | +0.03(+0.10%) |
Jul 07, 2011 | 24.82 | 25.04 | 24.71 | 24.96 | 678,453 | +0.28(+1.15%) |
Jul 06, 2011 | 24.72 | 24.98 | 24.62 | 24.68 | 613,105 | +0.03(+0.10%) |
Jul 05, 2011 | 24.73 | 24.90 | 24.60 | 24.65 | 497,332 | -0.03(-0.14%) |
Jul 01, 2011 | 24.31 | 24.98 | 24.25 | 24.68 | 389,652 | +0.47(+1.95%) |
Jun 30, 2011 | 24.20 | 24.34 | 24.14 | 24.21 | 382,218 | +0.08(+0.32%) |
Jun 29, 2011 | 24.16 | 24.41 | 23.96 | 24.14 | 476,772 | +0.12(+0.50%) |
Jun 28, 2011 | 23.47 | 24.15 | 23.42 | 24.02 | 555,099 | +0.61(+2.60%) |
Jun 27, 2011 | 23.12 | 23.56 | 23.05 | 23.41 | 449,366 | +0.27(+1.19%) |
Jun 24, 2011 | 23.43 | 23.59 | 22.83 | 23.13 | 747,343 | -0.24(-1.03%) |
Jun 23, 2011 | 23.35 | 23.61 | 22.85 | 23.37 | 670,075 | -0.24(-1.02%) |
Jun 22, 2011 | 22.96 | 23.82 | 22.85 | 23.61 | 593,644 | +0.63(+2.76%) |
Jun 21, 2011 | 22.64 | 23.24 | 22.62 | 22.98 | 319,200 | +0.42(+1.86%) |
Jun 20, 2011 | 22.27 | 22.58 | 22.26 | 22.56 | 590,479 | +0.28(+1.27%) |
Jun 17, 2011 | 22.14 | 22.62 | 22.10 | 22.28 | 628,691 | +0.30(+1.36%) |
Jun 16, 2011 | 21.98 | 22.29 | 21.81 | 21.98 | 428,806 | -0.04(-0.19%) |
Jun 15, 2011 | 21.75 | 22.27 | 21.75 | 22.02 | 627,256 | +0.03(+0.12%) |
Jun 14, 2011 | 21.98 | 22.21 | 21.74 | 21.99 | 526,005 | +0.31(+1.42%) |
Jun 13, 2011 | 21.76 | 21.90 | 21.55 | 21.69 | 478,552 | -0.03(-0.12%) |
Jun 10, 2011 | 21.93 | 22.02 | 21.24 | 21.71 | 626,162 | -0.36(-1.63%) |
Jun 09, 2011 | 21.93 | 22.28 | 21.51 | 22.07 | 872,062 | +0.17(+0.78%) |
Jun 08, 2011 | 23.12 | 23.18 | 21.89 | 21.90 | 1,445,276 | -1.53(-6.55%) |
Jun 07, 2011 | 23.36 | 23.66 | 23.24 | 23.43 | 650,307 | +0.18(+0.77%) |
Jun 06, 2011 | 23.54 | 23.56 | 23.08 | 23.25 | 626,091 | -0.39(-1.67%) |
Jun 03, 2011 | 23.57 | 23.98 | 23.46 | 23.65 | 704,846 | +0.65(+2.80%) |
May 24, 2011 | 23.30 | 23.40 | 22.98 | 23.00 | 444,925 | -0.27(-1.14%) |
May 23, 2011 | 22.89 | 23.45 | 22.87 | 23.27 | 690,795 | -0.02(-0.07%) |
May 20, 2011 | 23.41 | 23.64 | 23.18 | 23.28 | 464,107 | -0.24(-1.02%) |
May 19, 2011 | 23.70 | 23.74 | 23.32 | 23.52 | 456,241 | -0.11(-0.47%) |
May 18, 2011 | 23.28 | 23.66 | 23.04 | 23.64 | 411,010 | +0.29(+1.25%) |
May 17, 2011 | 23.06 | 23.44 | 22.95 | 23.34 | 307,308 | +0.20(+0.85%) |
May 16, 2011 | 23.46 | 23.52 | 23.14 | 23.15 | 337,920 | -0.48(-2.03%) |
May 13, 2011 | 23.92 | 23.96 | 23.58 | 23.63 | 279,300 | -0.32(-1.32%) |
May 12, 2011 | 23.32 | 24.02 | 23.25 | 23.94 | 819,168 | +0.56(+2.38%) |
May 11, 2011 | 23.82 | 23.95 | 23.28 | 23.39 | 840,931 | -0.55(-2.29%) |
May 10, 2011 | 23.98 | 23.98 | 23.80 | 23.94 | 676,669 | +0.07(+0.29%) |
May 09, 2011 | 23.54 | 23.96 | 23.46 | 23.87 | 1,098,765 | +0.38(+1.60%) |
May 06, 2011 | 24.07 | 24.48 | 23.46 | 23.49 | 865,426 | -0.24(-1.01%) |
May 05, 2011 | 23.77 | 23.95 | 23.52 | 23.73 | 1,130,063 | -0.19(-0.79%) |
May 04, 2011 | 24.49 | 24.73 | 23.84 | 23.92 | 971,552 | -0.63(-2.55%) |
May 03, 2011 | 24.54 | 24.88 | 24.50 | 24.54 | 344,513 | +0.00(+0.00%) |