Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.73 | 24.73 | 24.23 | 24.30 | 11,373 | -0.55(-2.21%) |
Apr 27, 2012 | 24.55 | 25.00 | 24.55 | 24.85 | 2,903 | +0.40(+1.64%) |
Apr 26, 2012 | 24.53 | 24.65 | 24.33 | 24.45 | 108,214 | -0.32(-1.29%) |
Apr 25, 2012 | 24.76 | 24.77 | 24.49 | 24.77 | 417,596 | +0.40(+1.64%) |
Apr 24, 2012 | 24.20 | 24.69 | 24.20 | 24.37 | 6,315 | +0.03(+0.12%) |
Apr 23, 2012 | 24.22 | 24.58 | 24.15 | 24.34 | 2,588 | -0.24(-0.98%) |
Apr 20, 2012 | 24.56 | 24.90 | 24.56 | 24.58 | 1,003 | -0.01(-0.04%) |
Apr 19, 2012 | 24.59 | 24.59 | 24.59 | 24.59 | 525 | +0.02(+0.08%) |
Apr 18, 2012 | 24.34 | 24.57 | 24.19 | 24.57 | 312 | +0.05(+0.20%) |
Apr 17, 2012 | 24.51 | 24.52 | 24.51 | 24.52 | 2,552 | +0.67(+2.81%) |
Apr 16, 2012 | 23.66 | 23.99 | 23.66 | 23.85 | 708 | +0.28(+1.19%) |
Apr 13, 2012 | 23.91 | 24.06 | 23.57 | 23.57 | 4,063 | -0.55(-2.28%) |
Apr 12, 2012 | 23.83 | 24.62 | 23.83 | 24.12 | 3,783 | +0.53(+2.25%) |
Apr 11, 2012 | 23.59 | 23.85 | 23.59 | 23.59 | 565 | +0.40(+1.72%) |
Apr 10, 2012 | 23.99 | 23.99 | 23.19 | 23.19 | 3,848 | -0.79(-3.29%) |
Apr 09, 2012 | 24.26 | 24.30 | 23.80 | 23.98 | 8,093 | +0.00(+0.00%) |
Apr 05, 2012 | 24.21 | 24.26 | 23.98 | 23.98 | 10,157 | -0.63(-2.56%) |
Apr 04, 2012 | 24.74 | 24.74 | 24.25 | 24.61 | 4,545 | -0.04(-0.16%) |
Apr 03, 2012 | 25.27 | 25.27 | 24.62 | 24.65 | 5,480 | -0.55(-2.18%) |
Apr 02, 2012 | 24.83 | 25.26 | 24.80 | 25.20 | 3,359 | +0.10(+0.40%) |
Mar 30, 2012 | 25.21 | 25.21 | 24.92 | 25.10 | 4,438 | +0.47(+1.91%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.34 | 24.63 | 4,525 | -0.42(-1.68%) |
Mar 28, 2012 | 25.47 | 25.47 | 25.00 | 25.05 | 4,468 | -0.87(-3.36%) |
Mar 27, 2012 | 25.92 | 26.04 | 25.69 | 25.92 | 1,340 | +0.65(+2.57%) |
Mar 26, 2012 | 25.72 | 25.72 | 25.27 | 25.27 | 2,410 | -0.03(-0.12%) |
Mar 23, 2012 | 25.23 | 25.40 | 25.23 | 25.30 | 8,403 | -0.04(-0.16%) |
Mar 22, 2012 | 25.04 | 25.34 | 25.01 | 25.34 | 1,804 | -0.30(-1.17%) |
Mar 21, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 709 | -0.26(-1.00%) |
Mar 20, 2012 | 25.97 | 25.97 | 25.90 | 25.90 | 394 | -0.17(-0.65%) |
Mar 19, 2012 | 26.28 | 26.28 | 26.07 | 26.07 | 2,933 | -0.13(-0.50%) |
Mar 16, 2012 | 26.37 | 26.37 | 26.18 | 26.20 | 6,076 | +0.58(+2.26%) |
Mar 15, 2012 | 25.53 | 25.78 | 25.25 | 25.62 | 9,433 | +0.42(+1.67%) |
Mar 14, 2012 | 25.54 | 25.54 | 25.20 | 25.20 | 1,208 | -0.27(-1.06%) |
Mar 13, 2012 | 24.93 | 25.47 | 24.93 | 25.47 | 1,703 | +0.96(+3.92%) |
Mar 12, 2012 | 24.61 | 24.61 | 24.46 | 24.51 | 5,451 | -0.10(-0.41%) |
Mar 09, 2012 | 24.70 | 24.94 | 24.43 | 24.61 | 154,156 | -0.09(-0.36%) |
Mar 08, 2012 | 24.81 | 24.96 | 24.63 | 24.70 | 4,958 | +0.23(+0.94%) |
Mar 07, 2012 | 24.39 | 24.54 | 24.39 | 24.47 | 4,515 | +0.02(+0.08%) |
Mar 06, 2012 | 24.55 | 24.81 | 24.39 | 24.45 | 4,988 | -1.25(-4.86%) |
Mar 05, 2012 | 25.60 | 25.70 | 25.45 | 25.70 | 1,869 | +0.10(+0.39%) |
Mar 02, 2012 | 25.88 | 25.88 | 25.60 | 25.60 | 13,443 | -0.36(-1.39%) |
Mar 01, 2012 | 26.11 | 26.30 | 25.96 | 25.96 | 3,515 | +0.31(+1.21%) |
Feb 29, 2012 | 26.29 | 26.50 | 25.65 | 25.65 | 4,983 | +0.10(+0.39%) |
Feb 28, 2012 | 25.53 | 25.91 | 25.46 | 25.55 | 4,204 | +0.16(+0.63%) |
Feb 27, 2012 | 25.57 | 25.75 | 25.38 | 25.39 | 18,210 | -0.42(-1.63%) |
Feb 24, 2012 | 25.81 | 26.22 | 25.81 | 25.81 | 2,569 | -0.03(-0.12%) |
Feb 23, 2012 | 25.50 | 25.88 | 25.50 | 25.84 | 4,164 | +0.32(+1.25%) |
Feb 22, 2012 | 25.60 | 25.71 | 25.30 | 25.52 | 9,063 | -0.54(-2.07%) |
Feb 21, 2012 | 26.14 | 26.14 | 26.06 | 26.06 | 378 | +0.27(+1.05%) |
Feb 17, 2012 | 26.09 | 26.24 | 25.78 | 25.79 | 3,486 | +0.21(+0.82%) |
Feb 16, 2012 | 25.66 | 25.69 | 25.58 | 25.58 | 1,531 | -0.18(-0.70%) |
Feb 15, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 287 | +1.16(+4.72%) |
Feb 14, 2012 | 24.92 | 25.00 | 24.60 | 24.60 | 7,073 | -0.80(-3.15%) |
Feb 13, 2012 | 25.56 | 25.74 | 25.29 | 25.40 | 5,393 | +0.45(+1.80%) |
Feb 10, 2012 | 24.99 | 25.10 | 24.95 | 24.95 | 5,376 | -0.45(-1.77%) |
Feb 09, 2012 | 25.67 | 25.70 | 25.40 | 25.40 | 4,810 | +0.06(+0.24%) |
Feb 08, 2012 | 25.62 | 25.62 | 25.31 | 25.34 | 1,465 | +0.26(+1.04%) |
Feb 07, 2012 | 25.13 | 25.17 | 24.87 | 25.08 | 1,902 | +0.13(+0.52%) |
Feb 06, 2012 | 24.90 | 25.27 | 24.90 | 24.95 | 13,343 | -0.50(-1.96%) |
Feb 03, 2012 | 25.45 | 25.45 | 25.18 | 25.45 | 4,437 | +0.55(+2.21%) |
Feb 02, 2012 | 24.78 | 25.02 | 24.78 | 24.90 | 4,776 | +0.18(+0.73%) |
Feb 01, 2012 | 24.61 | 24.90 | 24.56 | 24.72 | 4,762 | +0.52(+2.15%) |
Jan 31, 2012 | 24.19 | 24.50 | 24.02 | 24.20 | 5,859 | -0.09(-0.37%) |
Jan 30, 2012 | 23.95 | 24.29 | 23.95 | 24.29 | 9,637 | -0.86(-3.42%) |
Jan 27, 2012 | 25.12 | 25.15 | 24.72 | 25.15 | 5,454 | +0.17(+0.68%) |
Jan 26, 2012 | 25.14 | 25.32 | 24.97 | 24.98 | 15,632 | +0.65(+2.67%) |
Jan 25, 2012 | 24.02 | 24.33 | 24.02 | 24.33 | 1,203 | -0.27(-1.10%) |
Jan 24, 2012 | 24.59 | 24.60 | 24.20 | 24.60 | 6,032 | -0.10(-0.40%) |
Jan 23, 2012 | 24.74 | 24.85 | 24.50 | 24.70 | 13,750 | +0.55(+2.28%) |
Jan 20, 2012 | 24.19 | 24.43 | 24.05 | 24.15 | 32,820 | +0.04(+0.17%) |
Jan 19, 2012 | 23.83 | 24.37 | 23.83 | 24.11 | 123,420 | +1.02(+4.42%) |
Jan 18, 2012 | 22.70 | 23.14 | 22.70 | 23.09 | 16,451 | +0.59(+2.62%) |
Jan 17, 2012 | 22.35 | 22.87 | 22.35 | 22.50 | 32,159 | -0.05(-0.22%) |
Jan 13, 2012 | 22.04 | 22.55 | 22.04 | 22.55 | 3,019 | +0.17(+0.76%) |
Jan 12, 2012 | 22.13 | 22.38 | 22.10 | 22.38 | 4,471 | +0.53(+2.43%) |
Jan 11, 2012 | 21.81 | 22.11 | 21.81 | 21.85 | 12,635 | -0.18(-0.82%) |
Jan 10, 2012 | 22.10 | 22.30 | 22.03 | 22.03 | 59,821 | +0.55(+2.56%) |
Jan 09, 2012 | 22.02 | 22.02 | 21.46 | 21.48 | 6,447 | -0.52(-2.36%) |
Jan 06, 2012 | 21.86 | 22.00 | 21.68 | 22.00 | 1,015 | -0.45(-2.00%) |
Jan 05, 2012 | 22.10 | 22.49 | 22.05 | 22.45 | 2,983 | -0.23(-1.01%) |
Jan 04, 2012 | 22.54 | 22.71 | 22.47 | 22.68 | 10,166 | +0.92(+4.23%) |
Dec 30, 2011 | 21.50 | 21.95 | 21.76 | 21.76 | 1,179 | +0.26(+1.21%) |
Dec 29, 2011 | 21.59 | 21.90 | 21.46 | 21.50 | 4,087 | -0.15(-0.69%) |
Dec 28, 2011 | 22.06 | 22.06 | 21.54 | 21.65 | 2,470 | -0.22(-1.01%) |
Dec 27, 2011 | 21.51 | 21.90 | 21.51 | 21.87 | 35,865 | +0.45(+2.10%) |
Dec 23, 2011 | 21.96 | 21.96 | 21.42 | 21.42 | 3,459 | -0.08(-0.37%) |
Dec 21, 2011 | 21.32 | 21.50 | 21.30 | 21.50 | 27,444 | +0.09(+0.42%) |
Dec 20, 2011 | 21.26 | 21.60 | 21.26 | 21.41 | 27,708 | +0.56(+2.69%) |
Dec 19, 2011 | 21.18 | 21.29 | 20.85 | 20.85 | 32,117 | -0.20(-0.95%) |
Dec 16, 2011 | 21.21 | 21.31 | 20.85 | 21.05 | 13,111 | -0.10(-0.47%) |
Dec 15, 2011 | 21.42 | 21.48 | 21.15 | 21.15 | 7,555 | -0.15(-0.70%) |
Dec 14, 2011 | 21.30 | 21.48 | 20.87 | 21.30 | 10,629 | +0.06(+0.28%) |
Dec 13, 2011 | 22.39 | 22.39 | 21.24 | 21.24 | 6,147 | -0.78(-3.54%) |
Dec 12, 2011 | 22.18 | 22.32 | 21.97 | 22.02 | 6,012 | -0.98(-4.26%) |
Dec 09, 2011 | 22.76 | 23.01 | 22.76 | 23.00 | 7,113 | +0.77(+3.46%) |
Dec 08, 2011 | 22.14 | 22.23 | 22.14 | 22.23 | 1,748 | -0.56(-2.46%) |
Dec 07, 2011 | 23.05 | 23.07 | 22.72 | 22.79 | 1,839 | +0.21(+0.93%) |
Dec 06, 2011 | 22.77 | 22.77 | 22.58 | 22.58 | 860 | +0.01(+0.04%) |
Dec 05, 2011 | 23.12 | 23.12 | 22.57 | 22.57 | 3,731 | +0.12(+0.53%) |
Dec 02, 2011 | 22.96 | 23.10 | 22.45 | 22.45 | 36,939 | +0.49(+2.23%) |
Dec 01, 2011 | 22.32 | 22.61 | 21.87 | 21.96 | 18,382 | +0.39(+1.81%) |
Nov 30, 2011 | 21.90 | 21.96 | 21.57 | 21.57 | 6,269 | +1.02(+4.96%) |
Nov 29, 2011 | 20.65 | 20.79 | 20.55 | 20.55 | 6,415 | -0.07(-0.34%) |
Nov 28, 2011 | 21.02 | 21.02 | 20.62 | 20.62 | 5,456 | +0.69(+3.46%) |
Nov 25, 2011 | 19.77 | 19.93 | 19.71 | 19.93 | 3,581 | +0.43(+2.21%) |
Nov 23, 2011 | 19.78 | 19.79 | 19.50 | 19.50 | 2,655 | -0.50(-2.50%) |
Nov 22, 2011 | 20.37 | 20.37 | 20.00 | 20.00 | 4,213 | +0.00(+0.00%) |
Nov 21, 2011 | 20.01 | 20.10 | 19.56 | 20.00 | 5,805 | -0.35(-1.72%) |
Nov 18, 2011 | 20.40 | 20.66 | 20.31 | 20.35 | 5,244 | +0.20(+0.99%) |
Nov 17, 2011 | 20.55 | 20.71 | 20.15 | 20.15 | 4,097 | -0.56(-2.70%) |
Nov 16, 2011 | 20.91 | 21.15 | 20.71 | 20.71 | 3,611 | -0.66(-3.09%) |
Nov 15, 2011 | 21.24 | 21.75 | 21.24 | 21.37 | 1,612 | +0.02(+0.09%) |
Nov 14, 2011 | 21.65 | 21.73 | 21.35 | 21.35 | 2,477 | -0.99(-4.43%) |
Nov 11, 2011 | 22.35 | 22.78 | 22.34 | 22.34 | 906 | +0.00(+0.00%) |
Nov 10, 2011 | 22.20 | 22.34 | 21.96 | 22.34 | 4,808 | +0.59(+2.71%) |
Nov 09, 2011 | 21.60 | 22.05 | 21.60 | 21.75 | 17,265 | -1.35(-5.84%) |
Nov 08, 2011 | 22.98 | 23.10 | 22.60 | 23.10 | 2,525 | +0.85(+3.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.15 | 22.25 | 2,856 | -0.61(-2.67%) |
Nov 04, 2011 | 22.82 | 22.86 | 22.32 | 22.86 | 2,426 | -0.40(-1.72%) |
Nov 03, 2011 | 22.95 | 23.26 | 22.77 | 23.26 | 3,995 | +0.51(+2.24%) |
Nov 02, 2011 | 22.51 | 22.96 | 22.45 | 22.75 | 19,570 | -0.50(-2.15%) |
Nov 01, 2011 | 22.25 | 23.25 | 22.25 | 23.25 | 7,155 | -0.14(-0.60%) |
Oct 31, 2011 | 23.56 | 23.75 | 23.39 | 23.39 | 2,044 | -1.37(-5.53%) |
Oct 28, 2011 | 24.50 | 24.79 | 24.50 | 24.76 | 17,203 | +0.40(+1.64%) |
Oct 27, 2011 | 24.33 | 24.75 | 24.05 | 24.36 | 6,491 | +2.24(+10.13%) |
Oct 26, 2011 | 22.35 | 22.63 | 22.06 | 22.12 | 2,863 | -0.20(-0.90%) |
Oct 25, 2011 | 22.51 | 22.76 | 22.28 | 22.32 | 4,711 | -0.69(-3.00%) |
Oct 24, 2011 | 22.78 | 23.01 | 22.78 | 23.01 | 2,416 | +0.81(+3.65%) |
Oct 21, 2011 | 22.20 | 22.59 | 22.20 | 22.20 | 4,360 | +0.82(+3.84%) |
Oct 20, 2011 | 21.81 | 21.81 | 21.21 | 21.38 | 4,260 | -0.79(-3.56%) |
Oct 19, 2011 | 22.33 | 22.44 | 22.00 | 22.17 | 7,443 | -0.18(-0.81%) |
Oct 18, 2011 | 21.39 | 22.35 | 21.39 | 22.35 | 4,371 | -0.05(-0.22%) |
Oct 17, 2011 | 22.57 | 22.77 | 22.33 | 22.40 | 4,234 | -0.23(-1.02%) |
Oct 14, 2011 | 22.91 | 22.91 | 22.22 | 22.63 | 4,706 | +0.60(+2.72%) |
Oct 13, 2011 | 22.16 | 22.39 | 21.98 | 22.03 | 4,373 | -0.38(-1.70%) |
Oct 12, 2011 | 22.42 | 22.77 | 22.41 | 22.41 | 2,250 | +0.53(+2.42%) |
Oct 11, 2011 | 21.82 | 22.00 | 21.82 | 21.88 | 971 | +0.39(+1.81%) |
Oct 10, 2011 | 21.90 | 21.90 | 21.49 | 21.49 | 2,874 | +0.75(+3.62%) |
Oct 07, 2011 | 20.99 | 20.99 | 20.60 | 20.74 | 2,839 | +0.14(+0.68%) |
Oct 06, 2011 | 19.52 | 20.60 | 18.62 | 20.60 | 8,549 | +1.98(+10.63%) |
Oct 05, 2011 | 18.46 | 18.92 | 18.46 | 18.62 | 5,338 | +0.82(+4.61%) |
Oct 04, 2011 | 17.80 | 18.11 | 17.55 | 17.80 | 20,363 | -0.38(-2.09%) |
Oct 03, 2011 | 18.97 | 19.14 | 18.17 | 18.18 | 16,690 | -2.02(-10.00%) |
Sep 30, 2011 | 20.13 | 20.20 | 19.58 | 20.20 | 8,152 | -0.95(-4.49%) |
Sep 29, 2011 | 21.25 | 21.26 | 20.71 | 21.15 | 6,365 | +0.57(+2.77%) |
Sep 28, 2011 | 20.95 | 20.95 | 20.58 | 20.58 | 1,159 | -0.67(-3.15%) |
Sep 27, 2011 | 21.04 | 21.44 | 20.95 | 21.25 | 6,817 | +1.15(+5.72%) |
Sep 26, 2011 | 19.89 | 20.10 | 19.42 | 20.10 | 16,647 | +0.30(+1.52%) |
Sep 23, 2011 | 19.23 | 20.70 | 19.23 | 19.80 | 6,307 | +0.20(+1.02%) |
Sep 22, 2011 | 19.47 | 19.99 | 19.47 | 19.60 | 9,689 | -1.00(-4.85%) |
Sep 21, 2011 | 21.09 | 21.15 | 20.60 | 20.60 | 3,451 | -1.00(-4.63%) |
Sep 20, 2011 | 21.08 | 21.72 | 21.08 | 21.60 | 3,030 | +0.70(+3.35%) |
Sep 19, 2011 | 20.87 | 21.22 | 20.82 | 20.90 | 5,684 | -0.95(-4.35%) |
Sep 16, 2011 | 21.59 | 21.98 | 21.59 | 21.85 | 4,823 | +0.17(+0.78%) |
Sep 15, 2011 | 21.85 | 22.02 | 21.68 | 21.68 | 17,225 | +0.73(+3.48%) |
Sep 14, 2011 | 20.95 | 21.37 | 20.75 | 20.95 | 3,479 | -0.10(-0.48%) |
Sep 13, 2011 | 21.48 | 21.48 | 21.01 | 21.05 | 2,350 | +0.05(+0.24%) |
Sep 12, 2011 | 21.33 | 21.33 | 20.69 | 21.00 | 22,359 | +0.24(+1.16%) |
Sep 09, 2011 | 21.40 | 21.40 | 20.76 | 20.76 | 5,924 | -0.91(-4.20%) |
Sep 08, 2011 | 22.07 | 22.18 | 21.67 | 21.67 | 4,042 | -0.12(-0.55%) |
Sep 07, 2011 | 21.27 | 21.79 | 21.27 | 21.79 | 2,705 | +0.99(+4.76%) |
Sep 06, 2011 | 20.36 | 20.80 | 20.36 | 20.80 | 4,068 | -1.11(-5.07%) |
Sep 02, 2011 | 22.04 | 22.48 | 21.91 | 21.91 | 3,673 | -0.66(-2.92%) |
Sep 01, 2011 | 22.86 | 23.02 | 22.50 | 22.57 | 9,545 | +0.12(+0.53%) |
Aug 31, 2011 | 22.74 | 22.74 | 22.45 | 22.45 | 1,406 | +0.09(+0.40%) |
Aug 30, 2011 | 22.08 | 22.36 | 21.88 | 22.36 | 5,026 | +0.26(+1.18%) |
Aug 29, 2011 | 21.67 | 22.10 | 21.37 | 22.10 | 1,948 | +0.58(+2.70%) |
Aug 26, 2011 | 21.09 | 21.57 | 21.06 | 21.52 | 4,598 | +0.18(+0.84%) |
Aug 25, 2011 | 21.90 | 21.90 | 21.00 | 21.34 | 22,936 | -0.73(-3.31%) |
Aug 24, 2011 | 22.08 | 22.08 | 21.75 | 22.07 | 6,269 | +0.18(+0.82%) |
Aug 23, 2011 | 21.73 | 22.00 | 21.68 | 21.89 | 6,491 | -0.14(-0.64%) |
Aug 22, 2011 | 22.36 | 22.36 | 21.58 | 22.03 | 13,042 | -0.49(-2.18%) |
Aug 19, 2011 | 22.45 | 22.76 | 22.15 | 22.52 | 496,726 | +0.64(+2.93%) |
Aug 18, 2011 | 22.00 | 22.25 | 21.60 | 21.88 | 115,805 | -1.17(-5.08%) |
Aug 17, 2011 | 23.31 | 23.45 | 23.05 | 23.05 | 1,618 | -0.10(-0.43%) |
Aug 16, 2011 | 22.96 | 23.47 | 22.96 | 23.15 | 4,047 | -0.32(-1.36%) |
Aug 15, 2011 | 23.28 | 23.49 | 23.15 | 23.47 | 2,745 | -0.15(-0.64%) |
Aug 12, 2011 | 23.50 | 23.62 | 23.25 | 23.62 | 1,529 | +0.47(+2.03%) |
Aug 11, 2011 | 21.99 | 23.15 | 21.85 | 23.15 | 21,280 | +1.20(+5.47%) |
Aug 10, 2011 | 22.85 | 22.85 | 21.95 | 21.95 | 7,627 | -2.30(-9.48%) |
Aug 09, 2011 | 23.70 | 24.26 | 22.85 | 24.25 | 5,583 | +2.10(+9.48%) |
Aug 08, 2011 | 23.84 | 23.84 | 22.15 | 22.15 | 12,244 | -2.40(-9.78%) |
Aug 05, 2011 | 24.32 | 24.55 | 23.96 | 24.55 | 4,987 | +0.70(+2.94%) |
Aug 04, 2011 | 24.88 | 24.88 | 23.85 | 23.85 | 3,115 | -1.60(-6.29%) |
Aug 03, 2011 | 25.16 | 25.45 | 25.05 | 25.45 | 79,212 | +0.60(+2.41%) |
Aug 02, 2011 | 25.55 | 25.55 | 24.85 | 24.85 | 8,059 | -0.40(-1.58%) |
Aug 01, 2011 | 25.76 | 25.76 | 25.00 | 25.25 | 8,925 | -0.43(-1.67%) |
Jul 29, 2011 | 25.51 | 25.72 | 25.24 | 25.68 | 2,225 | -0.18(-0.70%) |
Jul 28, 2011 | 25.66 | 26.02 | 25.66 | 25.86 | 1,197 | +0.29(+1.13%) |
Jul 27, 2011 | 25.90 | 25.90 | 25.57 | 25.57 | 500 | -0.74(-2.81%) |
Jul 26, 2011 | 26.35 | 26.41 | 26.31 | 26.31 | 7,979 | -0.04(-0.15%) |
Jul 25, 2011 | 26.57 | 26.57 | 26.35 | 26.35 | 2,997 | -0.19(-0.72%) |
Jul 22, 2011 | 26.40 | 26.54 | 26.40 | 26.54 | 34,337 | +0.09(+0.34%) |
Jul 21, 2011 | 26.54 | 26.54 | 26.45 | 26.45 | 5,288 | +0.88(+3.44%) |
Jul 20, 2011 | 25.62 | 25.67 | 25.57 | 25.57 | 7,298 | +0.19(+0.75%) |
Jul 19, 2011 | 25.59 | 25.68 | 25.34 | 25.38 | 9,350 | -0.26(-1.01%) |
Jul 18, 2011 | 25.54 | 25.80 | 25.49 | 25.64 | 3,310 | -0.35(-1.35%) |
Jul 15, 2011 | 25.92 | 25.99 | 25.92 | 25.99 | 350 | +0.30(+1.17%) |
Jul 14, 2011 | 25.69 | 25.99 | 25.69 | 25.69 | 878 | -0.23(-0.89%) |
Jul 13, 2011 | 26.13 | 26.13 | 25.91 | 25.92 | 1,606 | +0.57(+2.25%) |
Jul 12, 2011 | 25.62 | 25.75 | 25.35 | 25.35 | 7,470 | -0.44(-1.71%) |
Jul 11, 2011 | 25.72 | 25.79 | 25.72 | 25.79 | 1,657 | -0.41(-1.56%) |
Jul 08, 2011 | 26.45 | 26.45 | 26.20 | 26.20 | 1,405 | -0.39(-1.47%) |
Jul 07, 2011 | 26.26 | 26.59 | 26.26 | 26.59 | 7,528 | +0.04(+0.15%) |
Jul 06, 2011 | 26.33 | 26.57 | 26.33 | 26.55 | 2,235 | -0.27(-1.01%) |
Jul 05, 2011 | 26.83 | 26.83 | 26.60 | 26.82 | 6,031 | -0.29(-1.07%) |
Jul 01, 2011 | 26.81 | 27.11 | 26.75 | 27.11 | 5,260 | +0.96(+3.67%) |
Jun 30, 2011 | 26.56 | 26.56 | 26.15 | 26.15 | 710 | +0.13(+0.50%) |
Jun 29, 2011 | 26.08 | 26.08 | 25.67 | 26.02 | 2,286 | +0.67(+2.64%) |
Jun 28, 2011 | 25.49 | 25.58 | 25.21 | 25.35 | 7,397 | +0.83(+3.38%) |
Jun 27, 2011 | 24.51 | 24.85 | 24.49 | 24.52 | 15,562 | +0.40(+1.66%) |
Jun 24, 2011 | 24.46 | 24.46 | 24.11 | 24.12 | 66,718 | -0.53(-2.15%) |
Jun 23, 2011 | 24.73 | 24.73 | 24.40 | 24.65 | 38,513 | -0.44(-1.75%) |
Jun 22, 2011 | 24.90 | 25.12 | 24.90 | 25.09 | 2,597 | -0.69(-2.68%) |
Jun 21, 2011 | 25.31 | 25.78 | 25.31 | 25.78 | 988 | +0.35(+1.38%) |
Jun 20, 2011 | 25.44 | 25.44 | 25.43 | 25.43 | 5,078 | +0.39(+1.56%) |
Jun 17, 2011 | 25.10 | 25.40 | 25.04 | 25.04 | 1,251 | +0.12(+0.48%) |
Jun 16, 2011 | 24.89 | 24.93 | 24.75 | 24.92 | 1,574 | -0.41(-1.62%) |
Jun 15, 2011 | 25.52 | 25.52 | 24.78 | 25.33 | 2,567 | -0.57(-2.20%) |
Jun 14, 2011 | 25.75 | 25.99 | 25.70 | 25.90 | 15,247 | +0.70(+2.78%) |
Jun 13, 2011 | 25.35 | 25.35 | 25.15 | 25.20 | 9,119 | -0.05(-0.20%) |
Jun 10, 2011 | 25.03 | 25.25 | 25.03 | 25.25 | 1,937 | -0.44(-1.71%) |
Jun 09, 2011 | 25.60 | 25.69 | 25.55 | 25.69 | 16,744 | +0.29(+1.14%) |
Jun 08, 2011 | 25.60 | 25.60 | 25.40 | 25.40 | 813 | -0.54(-2.08%) |
Jun 07, 2011 | 25.86 | 25.94 | 25.86 | 25.94 | 401 | +0.34(+1.33%) |
Jun 06, 2011 | 25.78 | 26.01 | 25.60 | 25.60 | 3,900 | -0.48(-1.84%) |
Jun 03, 2011 | 25.80 | 26.24 | 25.80 | 26.08 | 14,111 | +0.61(+2.39%) |
May 24, 2011 | 25.26 | 25.50 | 25.18 | 25.47 | 4,075 | +0.01(+0.04%) |
May 23, 2011 | 25.50 | 25.50 | 25.07 | 25.46 | 2,579 | -0.83(-3.16%) |
May 20, 2011 | 26.10 | 26.29 | 25.50 | 26.29 | 2,540 | +0.53(+2.06%) |
May 19, 2011 | 25.76 | 25.92 | 25.69 | 25.76 | 6,730 | +0.22(+0.86%) |
May 18, 2011 | 25.28 | 25.54 | 25.28 | 25.54 | 11,470 | +0.06(+0.24%) |
May 17, 2011 | 25.50 | 25.50 | 25.08 | 25.48 | 1,589 | +0.17(+0.67%) |
May 16, 2011 | 25.26 | 25.55 | 25.26 | 25.31 | 15,017 | -0.25(-0.98%) |
May 13, 2011 | 25.65 | 25.65 | 25.10 | 25.56 | 2,589 | -0.51(-1.96%) |
May 12, 2011 | 25.83 | 26.12 | 25.63 | 26.07 | 8,146 | +0.07(+0.27%) |
May 11, 2011 | 26.11 | 26.20 | 26.00 | 26.00 | 990 | +0.09(+0.35%) |
May 10, 2011 | 25.94 | 25.94 | 25.91 | 25.91 | 884 | -0.14(-0.54%) |
May 09, 2011 | 25.67 | 26.05 | 25.46 | 26.05 | 3,379 | +0.32(+1.24%) |
May 06, 2011 | 25.97 | 26.47 | 25.73 | 25.73 | 4,485 | +0.03(+0.12%) |
May 05, 2011 | 26.00 | 26.00 | 25.70 | 25.70 | 9,467 | -0.72(-2.73%) |
May 04, 2011 | 26.73 | 26.73 | 26.29 | 26.42 | 33,547 | -0.86(-3.15%) |
May 03, 2011 | 27.55 | 27.55 | 27.28 | 27.28 | 1,872 | -0.27(-0.98%) |