Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.07 | 23.19 | 22.96 | 23.10 | 99,124 | -0.37(-1.58%) |
Apr 27, 2012 | 23.45 | 23.54 | 23.31 | 23.47 | 12,334 | +0.13(+0.56%) |
Apr 26, 2012 | 23.19 | 23.44 | 23.19 | 23.34 | 18,662 | +0.14(+0.60%) |
Apr 25, 2012 | 22.95 | 23.23 | 22.95 | 23.20 | 16,329 | +0.91(+4.08%) |
Apr 24, 2012 | 22.47 | 22.53 | 22.28 | 22.29 | 34,668 | +0.14(+0.63%) |
Apr 23, 2012 | 21.97 | 22.15 | 21.81 | 22.15 | 26,927 | -0.39(-1.73%) |
Apr 20, 2012 | 22.41 | 22.60 | 22.34 | 22.54 | 8,525 | +0.07(+0.31%) |
Apr 19, 2012 | 22.69 | 22.77 | 22.39 | 22.47 | 18,419 | -0.33(-1.45%) |
Apr 18, 2012 | 22.84 | 23.02 | 22.73 | 22.80 | 30,314 | -0.51(-2.19%) |
Apr 17, 2012 | 23.08 | 23.38 | 23.01 | 23.31 | 32,165 | +0.06(+0.26%) |
Apr 16, 2012 | 23.18 | 23.33 | 23.03 | 23.25 | 18,992 | +0.41(+1.80%) |
Apr 13, 2012 | 22.94 | 22.97 | 22.74 | 22.84 | 26,041 | -0.64(-2.73%) |
Apr 12, 2012 | 23.25 | 23.56 | 23.25 | 23.48 | 34,987 | +0.88(+3.89%) |
Apr 11, 2012 | 22.55 | 22.65 | 22.46 | 22.60 | 141,527 | +0.49(+2.22%) |
Apr 10, 2012 | 22.56 | 22.56 | 22.09 | 22.11 | 31,193 | -0.65(-2.86%) |
Apr 09, 2012 | 22.79 | 22.89 | 22.51 | 22.76 | 34,096 | -0.07(-0.31%) |
Apr 05, 2012 | 22.82 | 23.00 | 22.80 | 22.83 | 37,622 | +0.04(+0.18%) |
Apr 04, 2012 | 22.74 | 22.79 | 22.60 | 22.79 | 12,795 | -0.57(-2.44%) |
Apr 03, 2012 | 23.61 | 23.72 | 23.25 | 23.36 | 32,185 | -0.14(-0.60%) |
Apr 02, 2012 | 23.20 | 23.62 | 23.19 | 23.50 | 19,037 | +0.41(+1.78%) |
Mar 30, 2012 | 22.88 | 23.10 | 22.82 | 23.09 | 22,514 | +0.10(+0.43%) |
Mar 29, 2012 | 22.87 | 22.99 | 22.65 | 22.99 | 17,712 | -0.27(-1.16%) |
Mar 28, 2012 | 23.49 | 23.49 | 23.13 | 23.26 | 13,323 | -0.28(-1.19%) |
Mar 27, 2012 | 23.72 | 23.73 | 23.48 | 23.54 | 16,426 | -0.19(-0.80%) |
Mar 26, 2012 | 23.56 | 23.73 | 23.51 | 23.73 | 21,473 | +0.63(+2.73%) |
Mar 23, 2012 | 22.82 | 23.16 | 22.74 | 23.10 | 20,528 | -0.06(-0.26%) |
Mar 22, 2012 | 23.12 | 23.24 | 23.09 | 23.16 | 29,171 | -0.17(-0.73%) |
Mar 21, 2012 | 23.48 | 23.52 | 23.22 | 23.33 | 17,070 | +0.04(+0.17%) |
Mar 20, 2012 | 23.18 | 23.40 | 23.17 | 23.29 | 12,717 | -0.44(-1.85%) |
Mar 19, 2012 | 23.57 | 23.79 | 23.57 | 23.73 | 20,030 | -0.05(-0.21%) |
Mar 16, 2012 | 23.87 | 23.87 | 23.65 | 23.78 | 11,453 | +0.19(+0.81%) |
Mar 15, 2012 | 23.29 | 23.71 | 23.29 | 23.59 | 7,197 | +0.17(+0.73%) |
Mar 14, 2012 | 23.55 | 23.57 | 23.39 | 23.42 | 11,414 | -0.37(-1.56%) |
Mar 13, 2012 | 23.54 | 23.80 | 23.54 | 23.79 | 16,777 | +0.51(+2.19%) |
Mar 12, 2012 | 23.11 | 23.36 | 23.11 | 23.28 | 10,245 | +0.23(+1.00%) |
Mar 09, 2012 | 23.09 | 23.18 | 23.00 | 23.05 | 14,147 | -0.24(-1.03%) |
Mar 08, 2012 | 23.04 | 23.37 | 22.96 | 23.29 | 24,936 | +1.00(+4.49%) |
Mar 07, 2012 | 22.18 | 22.38 | 22.13 | 22.29 | 20,553 | +0.48(+2.20%) |
Mar 06, 2012 | 21.91 | 21.96 | 21.67 | 21.81 | 25,001 | -0.87(-3.84%) |
Mar 05, 2012 | 22.72 | 22.82 | 22.60 | 22.68 | 14,276 | +0.15(+0.67%) |
Mar 02, 2012 | 22.66 | 22.66 | 22.49 | 22.53 | 16,817 | -0.06(-0.27%) |
Mar 01, 2012 | 22.67 | 22.80 | 22.44 | 22.59 | 14,446 | -0.03(-0.13%) |
Feb 29, 2012 | 23.07 | 23.07 | 22.62 | 22.62 | 21,861 | -0.08(-0.35%) |
Feb 28, 2012 | 22.48 | 22.80 | 22.48 | 22.70 | 18,339 | +0.27(+1.20%) |
Feb 27, 2012 | 22.43 | 22.57 | 22.41 | 22.43 | 7,666 | -0.17(-0.75%) |
Feb 24, 2012 | 22.65 | 22.73 | 22.53 | 22.60 | 9,798 | -0.13(-0.57%) |
Feb 23, 2012 | 22.23 | 22.73 | 22.18 | 22.73 | 15,430 | +0.31(+1.38%) |
Feb 22, 2012 | 22.59 | 22.58 | 22.33 | 22.42 | 10,861 | -0.17(-0.75%) |
Feb 21, 2012 | 22.69 | 22.69 | 22.47 | 22.59 | 17,678 | +0.33(+1.48%) |
Feb 17, 2012 | 22.30 | 22.36 | 22.15 | 22.26 | 11,989 | -0.29(-1.29%) |
Feb 16, 2012 | 21.97 | 22.58 | 21.97 | 22.55 | 28,018 | +0.39(+1.76%) |
Feb 15, 2012 | 22.31 | 22.33 | 22.04 | 22.16 | 7,312 | +0.36(+1.65%) |
Feb 14, 2012 | 21.83 | 21.97 | 21.61 | 21.80 | 18,961 | +0.01(+0.05%) |
Feb 13, 2012 | 21.88 | 21.97 | 21.75 | 21.79 | 12,724 | +0.09(+0.41%) |
Feb 10, 2012 | 21.60 | 21.80 | 21.51 | 21.70 | 17,002 | -0.22(-1.00%) |
Feb 09, 2012 | 21.91 | 22.06 | 21.81 | 21.92 | 19,912 | +0.25(+1.15%) |
Feb 08, 2012 | 21.61 | 21.73 | 21.52 | 21.67 | 16,419 | -0.13(-0.60%) |
Feb 07, 2012 | 21.38 | 21.90 | 21.29 | 21.80 | 23,472 | -0.84(-3.71%) |
Feb 06, 2012 | 22.40 | 22.66 | 22.37 | 22.64 | 11,513 | -0.13(-0.57%) |
Feb 03, 2012 | 22.62 | 22.90 | 22.57 | 22.77 | 13,169 | +0.36(+1.61%) |
Feb 02, 2012 | 22.22 | 22.45 | 22.22 | 22.41 | 13,374 | +0.21(+0.95%) |
Feb 01, 2012 | 21.97 | 22.39 | 21.86 | 22.20 | 99,226 | +1.06(+5.01%) |
Jan 31, 2012 | 21.23 | 21.24 | 20.97 | 21.14 | 43,908 | +0.17(+0.81%) |
Jan 30, 2012 | 20.98 | 21.10 | 20.85 | 20.97 | 26,729 | -0.81(-3.72%) |
Jan 27, 2012 | 21.38 | 21.79 | 21.36 | 21.78 | 11,069 | +0.20(+0.93%) |
Jan 26, 2012 | 21.69 | 21.72 | 21.44 | 21.58 | 27,311 | +0.19(+0.89%) |
Jan 25, 2012 | 20.81 | 21.42 | 20.74 | 21.39 | 34,440 | +0.38(+1.81%) |
Jan 24, 2012 | 20.76 | 21.01 | 20.72 | 21.01 | 21,557 | +0.05(+0.24%) |
Jan 23, 2012 | 20.95 | 21.05 | 20.78 | 20.96 | 31,702 | +0.09(+0.43%) |
Jan 20, 2012 | 20.89 | 20.89 | 20.68 | 20.87 | 33,126 | -0.10(-0.48%) |
Jan 19, 2012 | 20.82 | 20.97 | 20.68 | 20.97 | 24,474 | +0.22(+1.06%) |
Jan 18, 2012 | 20.43 | 20.75 | 20.35 | 20.75 | 37,018 | +0.79(+3.96%) |
Jan 17, 2012 | 19.95 | 20.16 | 19.83 | 19.96 | 33,528 | +0.30(+1.53%) |
Jan 13, 2012 | 19.38 | 19.67 | 19.23 | 19.66 | 42,710 | -0.34(-1.70%) |
Jan 12, 2012 | 19.92 | 20.08 | 19.71 | 20.00 | 23,928 | +0.51(+2.62%) |
Jan 11, 2012 | 19.25 | 19.49 | 19.19 | 19.49 | 42,134 | -0.36(-1.81%) |
Jan 10, 2012 | 19.90 | 19.90 | 19.59 | 19.85 | 130,731 | +0.66(+3.44%) |
Jan 09, 2012 | 19.20 | 19.23 | 19.05 | 19.19 | 43,387 | +0.39(+2.07%) |
Jan 06, 2012 | 18.85 | 18.96 | 18.80 | 18.80 | 13,616 | -0.32(-1.67%) |
Jan 05, 2012 | 18.96 | 19.13 | 18.92 | 19.12 | 25,112 | -0.34(-1.75%) |
Jan 04, 2012 | 19.34 | 19.48 | 19.13 | 19.46 | 24,888 | +0.76(+4.06%) |
Dec 30, 2011 | 18.69 | 18.80 | 18.62 | 18.70 | 30,719 | +0.04(+0.21%) |
Dec 29, 2011 | 18.38 | 18.70 | 18.38 | 18.66 | 29,069 | +0.30(+1.63%) |
Dec 28, 2011 | 18.62 | 18.67 | 18.34 | 18.36 | 23,348 | -0.29(-1.55%) |
Dec 27, 2011 | 18.54 | 18.72 | 18.52 | 18.65 | 19,907 | +0.10(+0.54%) |
Dec 23, 2011 | 18.40 | 18.67 | 18.40 | 18.55 | 50,266 | +0.23(+1.26%) |
Dec 21, 2011 | 18.41 | 18.43 | 18.05 | 18.32 | 24,564 | +0.17(+0.94%) |
Dec 20, 2011 | 17.99 | 18.25 | 17.99 | 18.15 | 34,797 | +0.88(+5.10%) |
Dec 19, 2011 | 17.59 | 17.65 | 17.27 | 17.27 | 36,678 | +0.17(+0.99%) |
Dec 16, 2011 | 17.30 | 17.39 | 17.05 | 17.10 | 77,939 | -0.15(-0.87%) |
Dec 15, 2011 | 17.50 | 17.53 | 17.24 | 17.25 | 120,479 | +0.12(+0.70%) |
Dec 14, 2011 | 17.30 | 17.37 | 17.00 | 17.13 | 689,050 | +0.08(+0.47%) |
Dec 13, 2011 | 17.79 | 18.00 | 17.05 | 17.05 | 51,665 | -1.10(-6.06%) |
Dec 12, 2011 | 18.52 | 18.52 | 18.03 | 18.15 | 25,877 | -0.95(-4.97%) |
Dec 09, 2011 | 18.65 | 19.13 | 18.65 | 19.10 | 26,286 | +0.68(+3.68%) |
Dec 08, 2011 | 19.00 | 19.00 | 18.42 | 18.42 | 58,100 | -1.12(-5.73%) |
Dec 07, 2011 | 19.15 | 19.55 | 19.13 | 19.54 | 24,910 | +0.21(+1.09%) |
Dec 06, 2011 | 19.36 | 19.50 | 19.24 | 19.33 | 15,120 | -0.06(-0.31%) |
Dec 05, 2011 | 19.63 | 19.76 | 19.35 | 19.39 | 18,474 | +0.05(+0.26%) |
Dec 02, 2011 | 19.74 | 19.83 | 19.34 | 19.34 | 27,252 | -0.19(-0.97%) |
Dec 01, 2011 | 19.64 | 19.94 | 19.45 | 19.53 | 19,663 | -0.07(-0.36%) |
Nov 30, 2011 | 19.39 | 19.60 | 19.26 | 19.60 | 24,054 | +1.19(+6.46%) |
Nov 29, 2011 | 18.30 | 18.62 | 18.30 | 18.41 | 25,636 | -0.06(-0.32%) |
Nov 28, 2011 | 18.70 | 18.74 | 18.45 | 18.47 | 15,092 | +0.62(+3.47%) |
Nov 25, 2011 | 18.11 | 18.11 | 17.75 | 17.85 | 26,227 | +0.24(+1.36%) |
Nov 23, 2011 | 17.85 | 17.87 | 17.61 | 17.61 | 26,593 | -0.39(-2.17%) |
Nov 22, 2011 | 18.21 | 18.23 | 17.83 | 18.00 | 25,795 | -0.19(-1.04%) |
Nov 21, 2011 | 18.45 | 18.45 | 18.02 | 18.19 | 24,122 | -0.87(-4.56%) |
Nov 18, 2011 | 19.18 | 19.35 | 19.00 | 19.06 | 17,139 | -0.02(-0.10%) |
Nov 17, 2011 | 19.43 | 19.50 | 19.00 | 19.08 | 39,067 | -0.37(-1.90%) |
Nov 16, 2011 | 19.71 | 19.85 | 19.38 | 19.45 | 36,684 | -0.93(-4.56%) |
Nov 15, 2011 | 20.26 | 20.45 | 20.00 | 20.38 | 13,834 | -0.01(-0.05%) |
Nov 14, 2011 | 20.54 | 20.54 | 20.23 | 20.39 | 9,504 | +0.06(+0.30%) |
Nov 11, 2011 | 20.30 | 20.57 | 20.16 | 20.33 | 23,762 | +0.54(+2.73%) |
Nov 10, 2011 | 19.92 | 20.25 | 19.56 | 19.79 | 30,743 | -0.20(-1.00%) |
Nov 09, 2011 | 19.96 | 20.15 | 19.50 | 19.99 | 12,545 | -1.00(-4.76%) |
Nov 08, 2011 | 20.94 | 21.07 | 20.44 | 20.99 | 55,027 | +0.67(+3.30%) |
Nov 07, 2011 | 20.48 | 20.48 | 20.10 | 20.32 | 18,149 | -0.43(-2.07%) |
Nov 04, 2011 | 20.49 | 21.00 | 20.47 | 20.75 | 22,208 | -0.38(-1.80%) |
Nov 03, 2011 | 20.50 | 21.20 | 20.45 | 21.13 | 12,604 | +0.48(+2.32%) |
Nov 02, 2011 | 20.38 | 20.90 | 20.25 | 20.65 | 42,597 | +0.66(+3.30%) |
Nov 01, 2011 | 19.80 | 20.25 | 19.80 | 19.99 | 31,480 | -0.98(-4.67%) |
Oct 31, 2011 | 21.43 | 21.65 | 20.97 | 20.97 | 8,211 | -1.54(-6.84%) |
Oct 28, 2011 | 22.58 | 22.70 | 22.47 | 22.51 | 15,240 | +0.32(+1.44%) |
Oct 27, 2011 | 21.95 | 22.52 | 21.95 | 22.19 | 13,214 | +1.30(+6.22%) |
Oct 26, 2011 | 21.15 | 21.15 | 20.40 | 20.89 | 8,507 | +0.10(+0.48%) |
Oct 25, 2011 | 21.11 | 21.11 | 20.55 | 20.79 | 10,492 | -0.43(-2.03%) |
Oct 24, 2011 | 20.80 | 21.32 | 20.80 | 21.22 | 27,943 | +0.88(+4.33%) |
Oct 21, 2011 | 20.00 | 20.35 | 19.87 | 20.34 | 119,928 | +0.74(+3.78%) |
Oct 20, 2011 | 19.51 | 19.70 | 19.20 | 19.60 | 12,429 | +0.33(+1.71%) |
Oct 19, 2011 | 19.65 | 19.67 | 19.27 | 19.27 | 15,200 | -0.58(-2.92%) |
Oct 18, 2011 | 19.35 | 19.97 | 19.25 | 19.85 | 26,938 | +0.23(+1.17%) |
Oct 17, 2011 | 19.55 | 19.67 | 19.35 | 19.62 | 17,280 | -0.24(-1.21%) |
Oct 14, 2011 | 19.85 | 19.97 | 19.82 | 19.86 | 5,006 | +0.14(+0.71%) |
Oct 13, 2011 | 19.55 | 19.89 | 19.41 | 19.72 | 17,992 | -0.18(-0.90%) |
Oct 12, 2011 | 19.85 | 20.19 | 19.67 | 19.90 | 94,531 | +0.75(+3.92%) |
Oct 11, 2011 | 18.74 | 19.20 | 18.74 | 19.15 | 1,231,894 | +0.19(+1.00%) |
Oct 10, 2011 | 18.69 | 19.15 | 18.69 | 18.96 | 5,704 | +1.07(+5.98%) |
Oct 07, 2011 | 17.90 | 18.25 | 17.65 | 17.89 | 24,153 | -0.01(-0.06%) |
Oct 06, 2011 | 17.64 | 17.90 | 17.18 | 17.90 | 12,896 | +0.72(+4.19%) |
Oct 05, 2011 | 17.15 | 17.35 | 17.02 | 17.18 | 10,375 | +0.48(+2.87%) |
Oct 04, 2011 | 15.65 | 16.70 | 15.65 | 16.70 | 22,533 | +0.63(+3.92%) |
Oct 03, 2011 | 16.45 | 16.50 | 15.90 | 16.07 | 27,131 | -0.45(-2.72%) |
Sep 30, 2011 | 16.77 | 16.90 | 16.51 | 16.52 | 32,254 | -1.46(-8.12%) |
Sep 29, 2011 | 18.66 | 18.66 | 17.83 | 17.98 | 8,694 | -1.00(-5.27%) |
Sep 28, 2011 | 19.55 | 19.59 | 18.93 | 18.98 | 8,312 | -0.47(-2.42%) |
Sep 27, 2011 | 19.84 | 20.00 | 19.45 | 19.45 | 24,551 | +0.22(+1.14%) |
Sep 26, 2011 | 19.13 | 19.60 | 18.81 | 19.23 | 8,698 | +0.14(+0.73%) |
Sep 23, 2011 | 18.65 | 19.26 | 18.65 | 19.09 | 13,413 | +0.04(+0.21%) |
Sep 22, 2011 | 19.49 | 19.49 | 18.62 | 19.05 | 8,955 | -1.71(-8.24%) |
Sep 21, 2011 | 21.40 | 21.40 | 20.76 | 20.76 | 5,001 | -0.57(-2.67%) |
Sep 20, 2011 | 21.38 | 21.77 | 21.31 | 21.33 | 12,662 | +0.26(+1.23%) |
Sep 19, 2011 | 20.93 | 21.25 | 20.76 | 21.07 | 12,152 | -0.85(-3.88%) |
Sep 16, 2011 | 21.96 | 22.11 | 21.70 | 21.92 | 8,246 | -0.09(-0.41%) |
Sep 15, 2011 | 21.85 | 22.02 | 21.70 | 22.01 | 16,937 | +0.16(+0.73%) |
Sep 14, 2011 | 21.62 | 21.98 | 21.23 | 21.85 | 9,769 | +1.11(+5.35%) |
Sep 13, 2011 | 20.40 | 21.00 | 20.40 | 20.74 | 10,670 | +0.49(+2.42%) |
Sep 12, 2011 | 20.00 | 20.38 | 19.80 | 20.25 | 11,931 | +0.07(+0.35%) |
Sep 09, 2011 | 20.20 | 20.40 | 20.02 | 20.18 | 15,517 | -1.07(-5.04%) |
Sep 08, 2011 | 21.15 | 21.35 | 20.89 | 21.25 | 11,262 | -0.20(-0.93%) |
Sep 07, 2011 | 21.23 | 21.47 | 21.18 | 21.45 | 5,235 | +1.06(+5.20%) |
Sep 06, 2011 | 20.10 | 20.40 | 20.03 | 20.39 | 6,197 | -1.94(-8.69%) |
Sep 02, 2011 | 22.05 | 22.34 | 21.95 | 22.33 | 10,078 | -0.52(-2.28%) |
Sep 01, 2011 | 23.05 | 23.25 | 22.85 | 22.85 | 14,588 | -0.18(-0.78%) |
Aug 31, 2011 | 22.64 | 23.22 | 22.64 | 23.03 | 6,148 | +0.88(+3.97%) |
Aug 30, 2011 | 22.02 | 22.25 | 21.90 | 22.15 | 6,690 | +0.25(+1.14%) |
Aug 29, 2011 | 21.81 | 22.00 | 21.72 | 21.90 | 8,597 | +0.17(+0.78%) |
Aug 26, 2011 | 21.06 | 21.86 | 21.06 | 21.73 | 8,317 | +0.08(+0.37%) |
Aug 25, 2011 | 21.70 | 21.70 | 21.27 | 21.65 | 24,395 | +0.04(+0.19%) |
Aug 24, 2011 | 21.50 | 21.70 | 21.31 | 21.61 | 10,089 | +0.57(+2.71%) |
Aug 23, 2011 | 20.52 | 21.04 | 20.52 | 21.04 | 8,590 | +0.89(+4.42%) |
Aug 22, 2011 | 20.47 | 20.47 | 20.15 | 20.15 | 18,447 | -0.54(-2.61%) |
Aug 19, 2011 | 21.00 | 21.45 | 20.59 | 20.69 | 116,410 | -0.97(-4.48%) |
Aug 18, 2011 | 22.09 | 22.09 | 21.37 | 21.66 | 35,863 | -1.60(-6.88%) |
Aug 17, 2011 | 22.95 | 23.34 | 22.85 | 23.26 | 12,104 | +0.66(+2.92%) |
Aug 16, 2011 | 23.05 | 23.15 | 22.40 | 22.60 | 19,426 | -1.46(-6.07%) |
Aug 15, 2011 | 23.85 | 24.06 | 23.70 | 24.06 | 20,038 | +0.71(+3.04%) |
Aug 12, 2011 | 23.72 | 23.80 | 23.29 | 23.35 | 11,776 | -0.08(-0.36%) |
Aug 11, 2011 | 21.76 | 23.86 | 21.76 | 23.43 | 15,428 | +1.04(+4.62%) |
Aug 10, 2011 | 23.30 | 23.30 | 22.01 | 22.40 | 10,986 | -1.35(-5.68%) |
Aug 09, 2011 | 22.92 | 23.87 | 22.65 | 23.75 | 11,065 | +1.90(+8.70%) |
Aug 08, 2011 | 22.65 | 22.65 | 21.50 | 21.85 | 18,203 | -1.87(-7.88%) |
Aug 05, 2011 | 24.00 | 24.25 | 23.33 | 23.72 | 15,446 | -0.71(-2.91%) |
Aug 04, 2011 | 24.25 | 24.70 | 23.84 | 24.43 | 10,547 | -1.86(-7.07%) |
Aug 03, 2011 | 26.01 | 26.83 | 25.92 | 26.29 | 86,734 | -0.21(-0.79%) |
Aug 02, 2011 | 26.61 | 26.75 | 26.34 | 26.50 | 13,861 | -0.98(-3.57%) |
Aug 01, 2011 | 27.70 | 27.70 | 26.95 | 27.48 | 3,216 | +0.42(+1.55%) |
Jul 29, 2011 | 27.00 | 27.29 | 26.69 | 27.06 | 6,809 | +0.22(+0.82%) |
Jul 28, 2011 | 26.79 | 27.20 | 26.79 | 26.84 | 14,910 | +0.39(+1.47%) |
Jul 27, 2011 | 26.37 | 26.70 | 26.35 | 26.45 | 5,932 | -0.07(-0.26%) |
Jul 26, 2011 | 26.60 | 26.65 | 26.21 | 26.52 | 12,379 | -0.22(-0.82%) |
Jul 25, 2011 | 26.81 | 26.88 | 26.66 | 26.74 | 3,664 | +0.60(+2.30%) |
Jul 22, 2011 | 26.33 | 26.33 | 26.14 | 26.14 | 11,034 | +0.19(+0.73%) |
Jul 21, 2011 | 25.55 | 26.00 | 25.55 | 25.95 | 6,563 | +0.48(+1.88%) |
Jul 20, 2011 | 25.25 | 25.47 | 25.22 | 25.47 | 4,502 | +0.52(+2.08%) |
Jul 19, 2011 | 24.92 | 25.05 | 24.71 | 24.95 | 13,028 | -0.05(-0.20%) |
Jul 18, 2011 | 25.35 | 25.35 | 24.79 | 25.00 | 9,212 | -1.00(-3.85%) |
Jul 15, 2011 | 26.00 | 26.00 | 25.75 | 26.00 | 8,189 | +0.03(+0.12%) |
Jul 14, 2011 | 26.10 | 26.10 | 25.75 | 25.97 | 7,908 | -0.49(-1.85%) |
Jul 13, 2011 | 26.35 | 26.55 | 26.25 | 26.46 | 5,814 | +1.06(+4.17%) |
Jul 12, 2011 | 25.05 | 25.60 | 25.05 | 25.40 | 9,745 | -0.22(-0.86%) |
Jul 11, 2011 | 25.65 | 25.65 | 25.25 | 25.62 | 7,096 | -0.38(-1.46%) |
Jul 08, 2011 | 25.95 | 26.14 | 25.65 | 26.00 | 19,984 | -0.10(-0.38%) |
Jul 07, 2011 | 25.94 | 26.15 | 25.94 | 26.10 | 28,502 | +0.02(+0.08%) |
Jul 06, 2011 | 25.95 | 26.13 | 25.89 | 26.08 | 22,111 | -0.02(-0.08%) |
Jul 05, 2011 | 26.03 | 26.29 | 26.03 | 26.10 | 17,942 | +0.74(+2.92%) |
Jul 01, 2011 | 25.25 | 25.57 | 25.16 | 25.36 | 12,073 | -0.11(-0.43%) |
Jun 30, 2011 | 25.20 | 25.50 | 25.20 | 25.47 | 21,400 | -0.03(-0.12%) |
Jun 29, 2011 | 25.30 | 25.52 | 25.22 | 25.50 | 13,223 | +0.50(+2.00%) |
Jun 28, 2011 | 24.95 | 25.18 | 24.85 | 25.00 | 25,272 | +0.55(+2.25%) |
Jun 27, 2011 | 24.15 | 24.60 | 24.15 | 24.45 | 63,359 | +0.24(+0.99%) |
Jun 24, 2011 | 24.51 | 24.51 | 24.12 | 24.21 | 8,461 | +0.24(+1.00%) |
Jun 23, 2011 | 23.78 | 24.02 | 23.64 | 23.97 | 20,169 | -0.37(-1.52%) |
Jun 22, 2011 | 24.21 | 24.34 | 24.02 | 24.34 | 5,989 | +0.09(+0.37%) |
Jun 21, 2011 | 23.65 | 24.26 | 23.65 | 24.25 | 8,763 | +0.86(+3.68%) |
Jun 20, 2011 | 23.40 | 23.40 | 23.29 | 23.39 | 15,920 | -0.06(-0.26%) |
Jun 17, 2011 | 23.39 | 23.45 | 23.11 | 23.45 | 7,578 | +0.27(+1.16%) |
Jun 16, 2011 | 23.20 | 23.23 | 22.95 | 23.18 | 8,270 | -0.17(-0.73%) |
Jun 15, 2011 | 23.45 | 23.70 | 23.14 | 23.35 | 5,912 | -0.36(-1.52%) |
Jun 14, 2011 | 23.85 | 23.85 | 23.60 | 23.71 | 11,443 | +0.16(+0.68%) |
Jun 13, 2011 | 23.90 | 23.90 | 23.55 | 23.55 | 7,657 | -0.15(-0.63%) |
Jun 10, 2011 | 23.50 | 23.70 | 23.44 | 23.70 | 21,691 | -0.52(-2.15%) |
Jun 09, 2011 | 23.80 | 24.22 | 23.67 | 24.22 | 11,251 | +0.07(+0.29%) |
Jun 08, 2011 | 24.10 | 24.25 | 24.05 | 24.15 | 6,654 | +0.05(+0.21%) |
Jun 07, 2011 | 24.08 | 24.17 | 24.04 | 24.10 | 8,256 | -0.40(-1.63%) |
Jun 06, 2011 | 24.40 | 24.55 | 24.20 | 24.50 | 54,733 | -0.21(-0.85%) |
Jun 03, 2011 | 24.67 | 24.85 | 24.48 | 24.71 | 176,373 | +0.61(+2.53%) |
May 24, 2011 | 23.90 | 24.10 | 23.90 | 24.10 | 17,863 | +0.20(+0.84%) |
May 23, 2011 | 23.90 | 24.05 | 23.73 | 23.90 | 11,636 | -0.42(-1.73%) |
May 20, 2011 | 24.46 | 24.62 | 24.28 | 24.32 | 4,909 | -0.07(-0.29%) |
May 19, 2011 | 24.43 | 24.50 | 24.35 | 24.39 | 6,393 | -0.03(-0.12%) |
May 18, 2011 | 24.34 | 24.57 | 24.32 | 24.42 | 14,777 | +0.03(+0.12%) |
May 17, 2011 | 24.14 | 24.39 | 24.13 | 24.39 | 8,910 | +0.04(+0.16%) |
May 16, 2011 | 24.51 | 24.77 | 24.32 | 24.35 | 11,652 | +0.29(+1.21%) |
May 13, 2011 | 24.34 | 24.34 | 23.86 | 24.06 | 15,587 | -0.49(-2.00%) |
May 12, 2011 | 24.15 | 24.55 | 24.15 | 24.55 | 10,166 | -0.12(-0.49%) |
May 11, 2011 | 24.85 | 24.85 | 24.25 | 24.67 | 456,632 | +0.37(+1.52%) |
May 10, 2011 | 24.25 | 24.40 | 24.22 | 24.30 | 44,365 | +0.00(+0.00%) |
May 09, 2011 | 24.16 | 24.30 | 23.95 | 24.30 | 9,039 | +0.60(+2.53%) |
May 06, 2011 | 24.11 | 24.18 | 23.61 | 23.70 | 47,218 | -0.44(-1.82%) |
May 05, 2011 | 23.85 | 24.14 | 23.85 | 24.14 | 2,838 | -0.11(-0.45%) |
May 04, 2011 | 24.35 | 24.57 | 24.16 | 24.25 | 26,751 | -0.24(-0.98%) |
May 03, 2011 | 24.55 | 24.80 | 24.44 | 24.49 | 19,333 | +0.00(+0.00%) |