Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.64 | 24.72 | 24.59 | 24.65 | 72,827 | -0.05(-0.20%) |
Apr 27, 2012 | 24.70 | 24.74 | 24.61 | 24.70 | 26,439 | +0.02(+0.07%) |
Apr 26, 2012 | 24.50 | 24.70 | 24.47 | 24.68 | 59,678 | +0.05(+0.20%) |
Apr 25, 2012 | 24.58 | 24.66 | 24.55 | 24.63 | 27,372 | +0.18(+0.73%) |
Apr 24, 2012 | 24.42 | 24.51 | 24.36 | 24.45 | 22,386 | +0.09(+0.35%) |
Apr 23, 2012 | 24.38 | 24.44 | 24.30 | 24.36 | 111,529 | -0.25(-1.00%) |
Apr 20, 2012 | 24.55 | 24.72 | 24.52 | 24.61 | 21,847 | +0.18(+0.75%) |
Apr 19, 2012 | 24.50 | 24.59 | 24.32 | 24.43 | 33,613 | +0.01(+0.05%) |
Apr 18, 2012 | 24.31 | 24.46 | 24.31 | 24.41 | 283,228 | +0.00(+0.02%) |
Apr 17, 2012 | 24.22 | 24.47 | 24.18 | 24.41 | 79,258 | +0.31(+1.30%) |
Apr 16, 2012 | 24.11 | 24.15 | 23.98 | 24.10 | 35,905 | +0.16(+0.66%) |
Apr 13, 2012 | 24.16 | 24.16 | 23.94 | 23.94 | 89,093 | -0.29(-1.21%) |
Apr 12, 2012 | 24.13 | 24.25 | 24.13 | 24.23 | 125,060 | +0.21(+0.87%) |
Apr 11, 2012 | 24.11 | 24.13 | 24.02 | 24.02 | 156,393 | +0.08(+0.34%) |
Apr 10, 2012 | 24.20 | 24.26 | 23.93 | 23.94 | 26,535 | -0.27(-1.13%) |
Apr 09, 2012 | 24.19 | 24.27 | 24.11 | 24.21 | 32,819 | -0.22(-0.92%) |
Apr 05, 2012 | 24.31 | 24.45 | 24.31 | 24.44 | 34,144 | -0.06(-0.25%) |
Apr 04, 2012 | 24.56 | 24.58 | 24.41 | 24.50 | 69,910 | -0.21(-0.84%) |
Apr 03, 2012 | 24.79 | 24.83 | 24.62 | 24.71 | 1,680,880 | -0.09(-0.38%) |
Apr 02, 2012 | 24.58 | 24.88 | 24.58 | 24.80 | 260,969 | +0.24(+0.98%) |
Mar 30, 2012 | 24.54 | 24.57 | 24.47 | 24.56 | 123,196 | +0.17(+0.70%) |
Mar 29, 2012 | 24.25 | 24.41 | 24.23 | 24.39 | 96,154 | +0.01(+0.03%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.29 | 24.38 | 253,313 | -0.09(-0.35%) |
Mar 27, 2012 | 24.44 | 24.51 | 24.44 | 24.47 | 147,072 | +0.02(+0.07%) |
Mar 26, 2012 | 24.25 | 24.46 | 24.25 | 24.45 | 331,462 | +0.32(+1.31%) |
Mar 23, 2012 | 24.04 | 24.15 | 24.03 | 24.13 | 51,684 | +0.06(+0.24%) |
Mar 22, 2012 | 24.02 | 24.15 | 23.98 | 24.07 | 183,577 | -0.13(-0.52%) |
Mar 21, 2012 | 24.20 | 24.24 | 24.14 | 24.20 | 34,896 | +0.04(+0.15%) |
Mar 20, 2012 | 24.20 | 24.25 | 24.16 | 24.16 | 34,215 | -0.12(-0.49%) |
Mar 19, 2012 | 24.23 | 24.33 | 24.19 | 24.28 | 33,162 | +0.04(+0.19%) |
Mar 16, 2012 | 24.21 | 24.26 | 24.19 | 24.24 | 117,299 | +0.06(+0.23%) |
Mar 15, 2012 | 24.17 | 24.21 | 24.07 | 24.18 | 26,863 | +0.09(+0.39%) |
Mar 14, 2012 | 24.15 | 24.18 | 24.07 | 24.09 | 64,064 | -0.12(-0.51%) |
Mar 13, 2012 | 23.96 | 24.22 | 23.96 | 24.21 | 43,463 | +0.26(+1.09%) |
Mar 12, 2012 | 23.93 | 23.96 | 23.90 | 23.95 | 89,970 | +0.04(+0.19%) |
Mar 09, 2012 | 23.92 | 23.98 | 23.87 | 23.90 | 75,236 | +0.02(+0.09%) |
Mar 08, 2012 | 23.73 | 23.94 | 23.69 | 23.88 | 156,341 | +0.33(+1.42%) |
Mar 07, 2012 | 23.49 | 23.58 | 23.46 | 23.55 | 75,797 | +0.13(+0.58%) |
Mar 06, 2012 | 23.61 | 23.62 | 23.36 | 23.41 | 373,306 | -0.38(-1.60%) |
Mar 05, 2012 | 23.81 | 23.88 | 23.77 | 23.79 | 48,704 | +0.02(+0.09%) |
Mar 02, 2012 | 23.81 | 23.82 | 23.73 | 23.77 | 50,856 | -0.11(-0.46%) |
Mar 01, 2012 | 23.79 | 23.92 | 23.78 | 23.88 | 136,869 | +0.09(+0.39%) |
Feb 29, 2012 | 23.91 | 23.97 | 23.73 | 23.79 | 251,898 | -0.15(-0.64%) |
Feb 28, 2012 | 23.80 | 23.95 | 23.78 | 23.94 | 104,831 | +0.14(+0.61%) |
Feb 27, 2012 | 23.71 | 23.89 | 23.63 | 23.80 | 90,325 | -0.04(-0.15%) |
Feb 24, 2012 | 23.79 | 23.89 | 23.79 | 23.83 | 77,387 | +0.05(+0.22%) |
Feb 23, 2012 | 23.74 | 23.78 | 23.65 | 23.78 | 89,211 | +0.14(+0.59%) |
Feb 22, 2012 | 23.58 | 23.68 | 23.56 | 23.64 | 41,866 | -0.02(-0.10%) |
Feb 21, 2012 | 23.79 | 23.85 | 23.62 | 23.67 | 58,879 | -0.11(-0.46%) |
Feb 17, 2012 | 23.85 | 23.85 | 23.72 | 23.78 | 28,482 | -0.07(-0.31%) |
Feb 16, 2012 | 23.68 | 23.87 | 23.61 | 23.85 | 59,075 | +0.21(+0.88%) |
Feb 15, 2012 | 23.75 | 23.79 | 23.63 | 23.64 | 80,081 | -0.03(-0.12%) |
Feb 14, 2012 | 23.60 | 23.75 | 23.56 | 23.67 | 81,861 | -0.04(-0.19%) |
Feb 13, 2012 | 23.68 | 23.78 | 23.66 | 23.72 | 42,843 | +0.24(+1.01%) |
Feb 10, 2012 | 23.45 | 23.50 | 23.38 | 23.48 | 35,508 | -0.16(-0.66%) |
Feb 09, 2012 | 23.77 | 23.77 | 23.57 | 23.63 | 35,555 | -0.07(-0.28%) |
Feb 08, 2012 | 23.69 | 23.70 | 23.56 | 23.70 | 292,216 | -0.02(-0.10%) |
Feb 07, 2012 | 23.62 | 23.72 | 23.52 | 23.72 | 90,543 | +0.16(+0.69%) |
Feb 06, 2012 | 23.56 | 23.63 | 23.52 | 23.56 | 71,137 | -0.09(-0.38%) |
Feb 03, 2012 | 23.63 | 23.68 | 23.54 | 23.65 | 100,535 | +0.17(+0.73%) |
Feb 02, 2012 | 23.48 | 23.48 | 23.37 | 23.48 | 61,703 | -0.04(-0.16%) |
Feb 01, 2012 | 23.46 | 23.65 | 23.42 | 23.52 | 300,423 | +0.18(+0.79%) |
Jan 31, 2012 | 23.42 | 23.48 | 23.25 | 23.33 | 162,897 | +0.02(+0.09%) |
Jan 30, 2012 | 23.23 | 23.31 | 23.16 | 23.31 | 60,650 | -0.02(-0.09%) |
Jan 27, 2012 | 23.30 | 23.38 | 23.25 | 23.33 | 118,707 | -0.02(-0.09%) |
Jan 26, 2012 | 23.48 | 23.48 | 23.31 | 23.35 | 98,715 | -0.07(-0.31%) |
Jan 25, 2012 | 23.18 | 23.44 | 23.00 | 23.43 | 47,109 | +0.10(+0.42%) |
Jan 24, 2012 | 23.23 | 23.34 | 23.19 | 23.33 | 179,161 | -0.00(-0.02%) |
Jan 23, 2012 | 23.38 | 23.43 | 23.27 | 23.33 | 62,112 | -0.07(-0.28%) |
Jan 20, 2012 | 23.33 | 23.41 | 23.30 | 23.40 | 71,631 | -0.08(-0.35%) |
Jan 19, 2012 | 23.49 | 23.49 | 23.36 | 23.48 | 103,021 | -0.01(-0.03%) |
Jan 18, 2012 | 23.34 | 23.49 | 23.25 | 23.49 | 66,435 | +0.27(+1.16%) |
Jan 17, 2012 | 23.23 | 23.36 | 23.19 | 23.22 | 268,576 | +0.17(+0.74%) |
Jan 13, 2012 | 23.04 | 23.07 | 22.90 | 23.05 | 76,657 | -0.17(-0.74%) |
Jan 12, 2012 | 23.22 | 23.27 | 23.09 | 23.22 | 155,232 | +0.05(+0.23%) |
Jan 11, 2012 | 23.13 | 23.18 | 22.99 | 23.16 | 70,671 | -0.02(-0.09%) |
Jan 10, 2012 | 23.24 | 23.29 | 23.05 | 23.18 | 265,696 | +0.11(+0.50%) |
Jan 09, 2012 | 23.08 | 23.12 | 22.95 | 23.07 | 83,115 | +0.03(+0.12%) |
Jan 06, 2012 | 23.06 | 23.12 | 22.96 | 23.04 | 103,131 | -0.04(-0.19%) |
Jan 05, 2012 | 22.92 | 23.12 | 22.87 | 23.09 | 34,631 | -0.06(-0.25%) |
Jan 04, 2012 | 23.17 | 23.20 | 23.03 | 23.14 | 81,937 | +0.23(+1.00%) |
Dec 30, 2011 | 22.92 | 23.00 | 22.90 | 22.92 | 311,299 | -0.00(-0.02%) |
Dec 29, 2011 | 22.69 | 22.95 | 22.69 | 22.92 | 69,550 | +0.27(+1.21%) |
Dec 28, 2011 | 22.87 | 22.87 | 22.64 | 22.65 | 32,055 | -0.24(-1.07%) |
Dec 27, 2011 | 22.80 | 22.92 | 22.80 | 22.89 | 58,708 | +0.02(+0.11%) |
Dec 23, 2011 | 22.80 | 22.87 | 22.74 | 22.87 | 47,337 | +0.32(+1.41%) |
Dec 21, 2011 | 22.49 | 22.57 | 22.41 | 22.55 | 70,069 | +0.09(+0.40%) |
Dec 20, 2011 | 22.34 | 22.50 | 22.34 | 22.46 | 129,977 | +0.40(+1.81%) |
Dec 19, 2011 | 22.18 | 22.33 | 22.03 | 22.06 | 351,454 | -0.09(-0.40%) |
Dec 16, 2011 | 22.31 | 22.31 | 22.08 | 22.15 | 108,660 | -0.03(-0.13%) |
Dec 15, 2011 | 22.11 | 22.24 | 22.06 | 22.17 | 107,093 | +0.31(+1.41%) |
Dec 14, 2011 | 21.83 | 21.97 | 21.83 | 21.87 | 63,203 | -0.06(-0.28%) |
Dec 13, 2011 | 22.17 | 22.24 | 21.88 | 21.93 | 84,214 | -0.09(-0.39%) |
Dec 12, 2011 | 22.19 | 22.20 | 21.94 | 22.01 | 197,534 | -0.34(-1.54%) |
Dec 09, 2011 | 22.13 | 22.37 | 22.12 | 22.36 | 25,947 | +0.31(+1.42%) |
Dec 08, 2011 | 22.30 | 22.35 | 22.00 | 22.05 | 214,162 | -0.30(-1.32%) |
Dec 07, 2011 | 22.09 | 22.40 | 22.03 | 22.34 | 53,120 | +0.17(+0.79%) |
Dec 06, 2011 | 22.13 | 22.26 | 22.09 | 22.17 | 143,744 | +0.16(+0.72%) |
Dec 05, 2011 | 22.26 | 22.26 | 21.94 | 22.01 | 76,755 | -0.00(-0.02%) |
Dec 02, 2011 | 22.32 | 22.32 | 21.97 | 22.01 | 119,559 | -0.16(-0.73%) |
Dec 01, 2011 | 22.26 | 22.35 | 22.17 | 22.17 | 123,274 | -0.05(-0.24%) |
Nov 30, 2011 | 22.01 | 22.27 | 21.97 | 22.23 | 153,390 | +0.81(+3.78%) |
Nov 29, 2011 | 21.38 | 21.53 | 21.30 | 21.42 | 147,967 | +0.11(+0.53%) |
Nov 28, 2011 | 21.25 | 21.34 | 21.18 | 21.30 | 71,629 | +0.60(+2.88%) |
Nov 25, 2011 | 20.83 | 20.92 | 20.71 | 20.71 | 83,530 | -0.25(-1.18%) |
Nov 23, 2011 | 21.04 | 21.09 | 20.88 | 20.96 | 244,275 | -0.26(-1.22%) |
Nov 22, 2011 | 21.19 | 21.30 | 21.11 | 21.21 | 96,288 | -0.03(-0.13%) |
Nov 21, 2011 | 21.35 | 21.35 | 21.13 | 21.24 | 85,934 | -0.40(-1.84%) |
Nov 18, 2011 | 21.83 | 21.86 | 21.64 | 21.64 | 56,837 | -0.02(-0.09%) |
Nov 17, 2011 | 21.90 | 21.94 | 21.49 | 21.66 | 308,295 | -0.17(-0.80%) |
Nov 16, 2011 | 21.99 | 22.17 | 21.83 | 21.83 | 57,538 | -0.36(-1.62%) |
Nov 15, 2011 | 22.09 | 22.27 | 22.06 | 22.20 | 43,011 | +0.04(+0.20%) |
Nov 14, 2011 | 22.22 | 22.24 | 22.05 | 22.15 | 53,266 | -0.13(-0.60%) |
Nov 11, 2011 | 22.15 | 22.36 | 22.15 | 22.28 | 30,478 | +0.33(+1.49%) |
Nov 10, 2011 | 21.92 | 22.01 | 21.73 | 21.96 | 36,325 | +0.29(+1.35%) |
Nov 09, 2011 | 21.84 | 21.95 | 21.56 | 21.66 | 130,120 | -0.72(-3.22%) |
Nov 08, 2011 | 22.17 | 22.40 | 22.06 | 22.39 | 144,611 | +0.26(+1.17%) |
Nov 07, 2011 | 21.92 | 22.13 | 21.80 | 22.13 | 23,878 | +0.11(+0.50%) |
Nov 04, 2011 | 21.98 | 22.07 | 21.79 | 22.02 | 234,711 | -0.16(-0.71%) |
Nov 03, 2011 | 22.01 | 22.18 | 21.83 | 22.17 | 117,607 | +0.44(+2.01%) |
Nov 02, 2011 | 21.86 | 21.87 | 21.64 | 21.74 | 599,141 | +0.09(+0.39%) |
Nov 01, 2011 | 21.55 | 21.83 | 21.48 | 21.65 | 114,487 | -0.48(-2.16%) |
Oct 31, 2011 | 22.47 | 22.48 | 22.13 | 22.13 | 61,505 | -0.54(-2.39%) |
Oct 28, 2011 | 22.64 | 22.72 | 22.58 | 22.67 | 337,281 | -0.02(-0.10%) |
Oct 27, 2011 | 22.56 | 22.79 | 22.42 | 22.70 | 230,752 | +0.58(+2.63%) |
Oct 26, 2011 | 22.07 | 22.17 | 21.81 | 22.11 | 58,533 | +0.33(+1.53%) |
Oct 25, 2011 | 22.18 | 22.18 | 21.78 | 21.78 | 59,792 | -0.49(-2.18%) |
Oct 24, 2011 | 21.99 | 22.31 | 21.97 | 22.27 | 117,146 | +0.19(+0.84%) |
Oct 21, 2011 | 21.86 | 22.08 | 21.86 | 22.08 | 273,589 | +0.42(+1.95%) |
Oct 20, 2011 | 21.62 | 21.72 | 21.43 | 21.66 | 49,900 | +0.11(+0.49%) |
Oct 19, 2011 | 21.72 | 21.78 | 21.51 | 21.55 | 290,411 | -0.10(-0.47%) |
Oct 18, 2011 | 21.45 | 21.83 | 21.32 | 21.66 | 311,647 | +0.21(+0.98%) |
Oct 17, 2011 | 21.77 | 21.77 | 21.45 | 21.45 | 30,374 | -0.48(-2.20%) |
Oct 14, 2011 | 21.93 | 21.96 | 21.80 | 21.93 | 133,573 | +0.23(+1.06%) |
Oct 13, 2011 | 21.56 | 21.75 | 21.52 | 21.70 | 27,467 | -0.04(-0.19%) |
Oct 12, 2011 | 21.81 | 21.94 | 21.74 | 21.74 | 176,069 | +0.06(+0.30%) |
Oct 11, 2011 | 21.62 | 21.72 | 21.53 | 21.67 | 94,585 | -0.03(-0.13%) |
Oct 10, 2011 | 21.57 | 21.76 | 21.51 | 21.70 | 80,208 | +0.52(+2.47%) |
Oct 07, 2011 | 21.32 | 21.32 | 21.11 | 21.18 | 96,053 | -0.06(-0.27%) |
Oct 06, 2011 | 20.85 | 21.23 | 20.85 | 21.23 | 69,622 | +0.30(+1.45%) |
Oct 05, 2011 | 20.76 | 20.96 | 20.59 | 20.93 | 162,739 | +0.11(+0.53%) |
Oct 04, 2011 | 20.38 | 20.82 | 20.21 | 20.82 | 137,596 | +0.32(+1.58%) |
Oct 03, 2011 | 21.00 | 21.20 | 20.50 | 20.50 | 71,451 | -0.55(-2.60%) |
Sep 30, 2011 | 21.11 | 21.43 | 21.04 | 21.04 | 221,381 | -0.30(-1.40%) |
Sep 29, 2011 | 21.49 | 21.63 | 21.13 | 21.34 | 39,277 | +0.22(+1.04%) |
Sep 28, 2011 | 21.55 | 21.65 | 21.13 | 21.13 | 60,004 | -0.33(-1.53%) |
Sep 27, 2011 | 21.58 | 21.73 | 21.38 | 21.45 | 174,586 | +0.28(+1.34%) |
Sep 26, 2011 | 20.95 | 21.17 | 20.72 | 21.17 | 113,540 | +0.45(+2.15%) |
Sep 23, 2011 | 20.48 | 20.79 | 20.48 | 20.72 | 67,648 | +0.11(+0.55%) |
Sep 22, 2011 | 20.57 | 20.70 | 20.38 | 20.61 | 87,447 | -0.48(-2.27%) |
Sep 21, 2011 | 21.55 | 21.58 | 21.09 | 21.09 | 113,542 | -0.51(-2.36%) |
Sep 20, 2011 | 21.47 | 21.81 | 21.38 | 21.60 | 280,482 | +0.28(+1.29%) |
Sep 19, 2011 | 21.17 | 21.43 | 21.15 | 21.32 | 57,062 | -0.28(-1.28%) |
Sep 16, 2011 | 21.60 | 21.66 | 21.46 | 21.60 | 416,161 | +0.01(+0.04%) |
Sep 15, 2011 | 21.56 | 21.61 | 21.33 | 21.59 | 407,932 | +0.17(+0.81%) |
Sep 14, 2011 | 21.28 | 21.59 | 21.09 | 21.42 | 149,085 | +0.26(+1.25%) |
Sep 13, 2011 | 21.01 | 21.21 | 20.93 | 21.15 | 296,347 | +0.15(+0.73%) |
Sep 12, 2011 | 20.71 | 21.00 | 20.59 | 21.00 | 285,929 | -0.03(-0.14%) |
Sep 09, 2011 | 21.41 | 21.41 | 20.97 | 21.03 | 111,304 | -0.54(-2.50%) |
Sep 08, 2011 | 21.72 | 21.86 | 21.56 | 21.57 | 72,406 | -0.31(-1.42%) |
Sep 07, 2011 | 21.70 | 21.92 | 21.63 | 21.88 | 134,252 | +0.43(+2.02%) |
Sep 06, 2011 | 20.96 | 21.45 | 20.92 | 21.45 | 61,784 | -0.17(-0.77%) |
Sep 02, 2011 | 21.70 | 21.87 | 21.57 | 21.61 | 61,788 | -0.46(-2.07%) |
Sep 01, 2011 | 22.22 | 22.39 | 22.05 | 22.07 | 139,968 | -0.11(-0.47%) |
Aug 31, 2011 | 22.15 | 22.36 | 22.08 | 22.17 | 566,530 | +0.23(+1.07%) |
Aug 30, 2011 | 21.81 | 22.07 | 21.68 | 21.94 | 242,913 | +0.00(+0.00%) |
Aug 29, 2011 | 21.68 | 21.96 | 21.68 | 21.94 | 150,882 | +0.43(+1.98%) |
Aug 26, 2011 | 21.18 | 21.58 | 20.90 | 21.51 | 179,320 | +0.24(+1.14%) |
Aug 25, 2011 | 21.68 | 21.68 | 21.21 | 21.27 | 68,507 | -0.48(-2.20%) |
Aug 24, 2011 | 21.49 | 21.75 | 21.46 | 21.75 | 86,835 | +0.16(+0.73%) |
Aug 23, 2011 | 21.11 | 21.59 | 21.06 | 21.59 | 40,040 | +0.65(+3.12%) |
Aug 22, 2011 | 21.34 | 21.45 | 20.91 | 20.94 | 75,842 | +0.19(+0.90%) |
Aug 19, 2011 | 20.73 | 21.10 | 20.66 | 20.75 | 188,106 | -0.13(-0.62%) |
Aug 18, 2011 | 21.12 | 21.24 | 20.74 | 20.88 | 166,626 | -0.68(-3.18%) |
Aug 17, 2011 | 21.65 | 21.80 | 21.43 | 21.57 | 62,741 | +0.08(+0.36%) |
Aug 16, 2011 | 21.44 | 21.62 | 21.31 | 21.49 | 125,969 | -0.08(-0.36%) |
Aug 15, 2011 | 21.38 | 21.57 | 21.33 | 21.57 | 265,200 | +0.41(+1.95%) |
Aug 12, 2011 | 21.28 | 21.33 | 21.05 | 21.15 | 30,071 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.15 | 20.00 | 20.94 | 674,942 | +0.94(+4.72%) |
Aug 10, 2011 | 20.81 | 20.86 | 19.98 | 20.00 | 1,424,366 | -1.13(-5.33%) |
Aug 09, 2011 | 21.15 | 21.12 | 20.11 | 21.12 | 299,827 | +0.90(+4.47%) |
Aug 08, 2011 | 20.89 | 21.13 | 20.17 | 20.22 | 371,940 | -1.26(-5.86%) |
Aug 05, 2011 | 21.50 | 21.63 | 20.84 | 21.48 | 206,180 | +0.17(+0.79%) |
Aug 04, 2011 | 22.01 | 22.01 | 21.26 | 21.31 | 404,381 | -1.02(-4.56%) |
Aug 03, 2011 | 22.31 | 22.37 | 21.97 | 22.32 | 245,201 | +0.10(+0.44%) |
Aug 02, 2011 | 22.66 | 22.68 | 22.22 | 22.23 | 926,974 | -0.61(-2.68%) |
Aug 01, 2011 | 23.30 | 23.30 | 22.52 | 22.84 | 1,776,722 | -0.22(-0.97%) |
Jul 29, 2011 | 22.96 | 23.22 | 22.88 | 23.06 | 270,657 | -0.06(-0.26%) |
Jul 28, 2011 | 23.12 | 23.34 | 23.10 | 23.12 | 70,938 | -0.05(-0.23%) |
Jul 27, 2011 | 23.46 | 23.47 | 23.15 | 23.18 | 207,752 | -0.38(-1.63%) |
Jul 26, 2011 | 23.70 | 23.73 | 23.53 | 23.56 | 429,499 | -0.10(-0.43%) |
Jul 25, 2011 | 23.75 | 23.80 | 23.65 | 23.66 | 74,383 | -0.06(-0.27%) |
Jul 22, 2011 | 23.75 | 23.76 | 23.73 | 23.73 | 283,967 | -0.06(-0.27%) |
Jul 21, 2011 | 23.67 | 23.89 | 23.66 | 23.79 | 127,773 | +0.29(+1.24%) |
Jul 20, 2011 | 23.48 | 23.56 | 23.35 | 23.50 | 180,835 | +0.02(+0.07%) |
Jul 19, 2011 | 23.34 | 23.51 | 23.34 | 23.48 | 82,135 | +0.21(+0.89%) |
Jul 18, 2011 | 23.35 | 23.35 | 23.12 | 23.28 | 58,575 | -0.21(-0.88%) |
Jul 15, 2011 | 23.54 | 23.55 | 23.37 | 23.48 | 43,742 | +0.06(+0.28%) |
Jul 14, 2011 | 23.50 | 23.61 | 23.38 | 23.42 | 195,031 | -0.04(-0.19%) |
Jul 13, 2011 | 23.39 | 23.66 | 23.39 | 23.46 | 167,872 | +0.11(+0.45%) |
Jul 12, 2011 | 23.25 | 23.57 | 23.25 | 23.36 | 56,709 | +0.00(+0.00%) |
Jul 11, 2011 | 23.41 | 23.53 | 23.29 | 23.36 | 49,273 | -0.39(-1.65%) |
Jul 08, 2011 | 23.75 | 23.79 | 23.59 | 23.75 | 362,095 | -0.06(-0.26%) |
Jul 07, 2011 | 23.91 | 23.91 | 23.75 | 23.81 | 81,671 | +0.02(+0.07%) |
Jul 06, 2011 | 23.66 | 23.84 | 23.66 | 23.80 | 65,335 | +0.05(+0.20%) |
Jul 05, 2011 | 23.81 | 23.81 | 23.68 | 23.75 | 71,584 | -0.05(-0.20%) |
Jul 01, 2011 | 23.54 | 23.80 | 23.43 | 23.80 | 101,016 | +0.24(+1.03%) |
Jun 30, 2011 | 23.47 | 23.60 | 23.47 | 23.55 | 223,765 | +0.10(+0.41%) |
Jun 29, 2011 | 23.47 | 23.48 | 23.31 | 23.46 | 72,865 | +0.15(+0.65%) |
Jun 28, 2011 | 23.14 | 23.32 | 23.04 | 23.31 | 42,954 | +0.27(+1.18%) |
Jun 27, 2011 | 22.98 | 23.07 | 22.81 | 23.03 | 85,332 | +0.23(+1.03%) |
Jun 24, 2011 | 23.06 | 23.06 | 22.80 | 22.80 | 191,181 | -0.25(-1.09%) |
Jun 23, 2011 | 22.97 | 23.09 | 22.77 | 23.05 | 176,851 | -0.15(-0.63%) |
Jun 22, 2011 | 23.31 | 23.35 | 23.19 | 23.20 | 86,983 | -0.13(-0.56%) |
Jun 21, 2011 | 23.29 | 23.37 | 23.10 | 23.33 | 607,126 | +0.38(+1.65%) |
Jun 20, 2011 | 22.92 | 22.95 | 22.87 | 22.95 | 280,357 | +0.19(+0.83%) |
Jun 17, 2011 | 22.84 | 22.93 | 22.71 | 22.76 | 67,579 | +0.06(+0.29%) |
Jun 16, 2011 | 22.69 | 22.79 | 22.57 | 22.69 | 57,063 | -0.03(-0.15%) |
Jun 15, 2011 | 22.89 | 22.98 | 22.65 | 22.73 | 255,536 | -0.42(-1.84%) |
Jun 14, 2011 | 23.01 | 23.22 | 23.01 | 23.15 | 113,181 | +0.30(+1.31%) |
Jun 13, 2011 | 22.85 | 22.99 | 22.83 | 22.85 | 74,107 | +0.11(+0.49%) |
Jun 10, 2011 | 23.08 | 23.11 | 22.71 | 22.74 | 149,328 | -0.49(-2.09%) |
Jun 09, 2011 | 23.13 | 23.33 | 23.07 | 23.23 | 41,288 | +0.17(+0.72%) |
Jun 08, 2011 | 23.13 | 23.16 | 23.01 | 23.06 | 256,455 | -0.10(-0.43%) |
Jun 07, 2011 | 23.26 | 23.29 | 23.15 | 23.16 | 73,034 | +0.09(+0.39%) |
Jun 06, 2011 | 23.18 | 23.21 | 23.05 | 23.07 | 72,386 | -0.14(-0.61%) |
Jun 03, 2011 | 23.13 | 23.31 | 23.12 | 23.21 | 69,145 | +0.06(+0.24%) |
May 24, 2011 | 23.14 | 23.22 | 23.09 | 23.16 | 83,294 | +0.04(+0.19%) |
May 23, 2011 | 23.17 | 23.17 | 23.01 | 23.11 | 159,294 | -0.31(-1.33%) |
May 20, 2011 | 23.52 | 23.53 | 23.35 | 23.42 | 123,019 | -0.17(-0.74%) |
May 19, 2011 | 23.58 | 23.67 | 23.50 | 23.60 | 257,907 | +0.03(+0.12%) |
May 18, 2011 | 23.41 | 23.61 | 23.39 | 23.57 | 62,180 | +0.18(+0.78%) |
May 17, 2011 | 23.38 | 23.43 | 23.20 | 23.39 | 87,606 | -0.02(-0.07%) |
May 16, 2011 | 23.43 | 23.58 | 23.34 | 23.41 | 459,826 | -0.08(-0.32%) |
May 13, 2011 | 23.64 | 23.66 | 23.31 | 23.48 | 515,010 | -0.08(-0.32%) |
May 12, 2011 | 23.32 | 23.58 | 23.22 | 23.56 | 462,568 | +0.21(+0.88%) |
May 11, 2011 | 23.42 | 23.50 | 23.21 | 23.35 | 187,812 | -0.06(-0.25%) |
May 10, 2011 | 23.38 | 23.42 | 23.27 | 23.41 | 110,631 | +0.10(+0.44%) |
May 09, 2011 | 23.15 | 23.33 | 23.12 | 23.31 | 221,765 | +0.16(+0.70%) |
May 06, 2011 | 23.21 | 23.35 | 23.07 | 23.14 | 193,303 | +0.04(+0.15%) |
May 05, 2011 | 23.13 | 23.24 | 23.04 | 23.11 | 737,299 | -0.11(-0.46%) |
May 04, 2011 | 23.23 | 23.32 | 23.16 | 23.22 | 149,275 | +0.00(+0.00%) |
May 03, 2011 | 23.28 | 23.32 | 23.13 | 23.22 | 130,255 | -0.06(-0.27%) |