Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.43 | 26.47 | 26.32 | 26.32 | 102,089 | -0.10(-0.37%) |
Jul 30, 2012 | 26.35 | 26.47 | 26.31 | 26.42 | 71,798 | +0.12(+0.46%) |
Jul 27, 2012 | 25.97 | 26.44 | 25.97 | 26.30 | 210,162 | +0.36(+1.41%) |
Jul 26, 2012 | 25.87 | 25.96 | 25.81 | 25.93 | 71,869 | +0.43(+1.67%) |
Jul 25, 2012 | 25.60 | 25.67 | 25.37 | 25.51 | 133,465 | +0.12(+0.48%) |
Jul 24, 2012 | 25.68 | 25.68 | 25.23 | 25.39 | 47,259 | -0.18(-0.71%) |
Jul 23, 2012 | 25.54 | 25.66 | 25.39 | 25.57 | 38,656 | -0.40(-1.55%) |
Jul 20, 2012 | 26.03 | 26.07 | 25.90 | 25.97 | 47,337 | -0.26(-0.97%) |
Jul 19, 2012 | 26.14 | 26.27 | 26.14 | 26.22 | 61,065 | +0.10(+0.37%) |
Jul 18, 2012 | 26.01 | 26.20 | 26.01 | 26.13 | 24,447 | +0.04(+0.14%) |
Jul 17, 2012 | 26.01 | 26.14 | 25.79 | 26.09 | 126,459 | +0.21(+0.80%) |
Jul 16, 2012 | 25.79 | 25.92 | 25.68 | 25.88 | 43,334 | +0.12(+0.47%) |
Jul 13, 2012 | 25.54 | 25.80 | 25.54 | 25.76 | 30,638 | +0.36(+1.44%) |
Jul 12, 2012 | 25.42 | 25.49 | 25.21 | 25.40 | 41,381 | -0.21(-0.81%) |
Jul 11, 2012 | 25.54 | 25.65 | 25.46 | 25.60 | 32,547 | +0.16(+0.62%) |
Jul 10, 2012 | 25.70 | 25.80 | 25.41 | 25.45 | 38,349 | -0.21(-0.81%) |
Jul 09, 2012 | 25.60 | 25.70 | 25.51 | 25.65 | 29,137 | -0.05(-0.19%) |
Jul 06, 2012 | 25.60 | 25.70 | 25.34 | 25.70 | 38,561 | -0.11(-0.42%) |
Jul 05, 2012 | 25.53 | 25.92 | 25.13 | 25.81 | 48,938 | -0.16(-0.61%) |
Jul 03, 2012 | 25.62 | 25.99 | 25.62 | 25.97 | 17,263 | +0.23(+0.88%) |
Jul 02, 2012 | 25.86 | 25.86 | 25.39 | 25.74 | 26,158 | -0.10(-0.40%) |
Jun 29, 2012 | 25.88 | 25.88 | 25.71 | 25.85 | 53,512 | +0.70(+2.79%) |
Jun 28, 2012 | 24.96 | 25.20 | 24.93 | 25.15 | 32,345 | -0.03(-0.13%) |
Jun 27, 2012 | 25.08 | 25.20 | 24.99 | 25.18 | 15,771 | +0.21(+0.83%) |
Jun 26, 2012 | 24.97 | 25.03 | 24.79 | 24.97 | 19,368 | +0.10(+0.39%) |
Jun 25, 2012 | 24.84 | 24.96 | 24.79 | 24.87 | 28,577 | -0.39(-1.55%) |
Jun 22, 2012 | 25.20 | 25.29 | 25.14 | 25.27 | 15,113 | +0.25(+0.98%) |
Jun 21, 2012 | 25.62 | 25.62 | 24.97 | 25.02 | 22,545 | -0.56(-2.17%) |
Jun 20, 2012 | 25.53 | 25.76 | 25.45 | 25.58 | 28,410 | -0.08(-0.30%) |
Jun 19, 2012 | 25.51 | 25.74 | 25.46 | 25.65 | 43,868 | +0.38(+1.51%) |
Jun 18, 2012 | 25.06 | 25.33 | 25.06 | 25.27 | 50,788 | +0.01(+0.05%) |
Jun 15, 2012 | 25.01 | 25.29 | 25.01 | 25.26 | 22,236 | +0.25(+0.99%) |
Jun 14, 2012 | 24.90 | 25.07 | 24.79 | 25.01 | 38,653 | +0.22(+0.89%) |
Jun 13, 2012 | 24.85 | 25.00 | 24.70 | 24.79 | 41,099 | -0.15(-0.59%) |
Jun 12, 2012 | 24.84 | 24.95 | 24.64 | 24.94 | 18,867 | +0.32(+1.28%) |
Jun 11, 2012 | 24.98 | 25.01 | 24.62 | 24.62 | 9,848 | -0.28(-1.14%) |
Jun 08, 2012 | 24.63 | 24.90 | 24.58 | 24.90 | 25,350 | +0.19(+0.76%) |
Jun 07, 2012 | 25.24 | 25.24 | 24.69 | 24.72 | 59,328 | -0.12(-0.49%) |
Jun 06, 2012 | 24.55 | 24.84 | 24.46 | 24.84 | 19,542 | +0.63(+2.61%) |
Jun 05, 2012 | 24.00 | 24.25 | 23.96 | 24.21 | 25,545 | +0.21(+0.86%) |
Jun 04, 2012 | 24.08 | 24.18 | 23.82 | 24.00 | 15,452 | +0.09(+0.36%) |
Jun 01, 2012 | 24.10 | 24.16 | 23.91 | 23.91 | 66,215 | -0.67(-2.73%) |
May 31, 2012 | 24.67 | 24.67 | 24.39 | 24.59 | 17,845 | +0.03(+0.11%) |
May 30, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 40,562 | -0.38(-1.51%) |
May 29, 2012 | 24.90 | 25.04 | 24.74 | 24.94 | 34,584 | +0.29(+1.18%) |
May 25, 2012 | 24.56 | 24.72 | 24.56 | 24.64 | 14,686 | -0.04(-0.15%) |
May 24, 2012 | 24.75 | 24.81 | 24.50 | 24.68 | 13,700 | -0.07(-0.29%) |
May 23, 2012 | 24.62 | 24.75 | 24.34 | 24.75 | 40,969 | -0.09(-0.34%) |
May 22, 2012 | 25.07 | 25.18 | 24.75 | 24.84 | 25,105 | -0.09(-0.34%) |
May 21, 2012 | 24.57 | 24.92 | 24.53 | 24.92 | 87,579 | +0.51(+2.09%) |
May 18, 2012 | 24.84 | 24.84 | 24.33 | 24.41 | 119,427 | -0.29(-1.18%) |
May 17, 2012 | 25.02 | 25.13 | 24.68 | 24.70 | 50,624 | -0.36(-1.46%) |
May 16, 2012 | 25.25 | 25.39 | 25.06 | 25.07 | 25,661 | -0.19(-0.77%) |
May 15, 2012 | 25.41 | 25.52 | 25.19 | 25.26 | 42,540 | -0.23(-0.91%) |
May 14, 2012 | 25.64 | 25.66 | 25.49 | 25.50 | 49,424 | -0.32(-1.22%) |
May 11, 2012 | 25.74 | 26.04 | 25.74 | 25.81 | 49,235 | -0.19(-0.75%) |
May 10, 2012 | 26.15 | 26.15 | 25.97 | 26.01 | 66,534 | +0.22(+0.85%) |
May 09, 2012 | 25.64 | 25.88 | 25.56 | 25.79 | 52,456 | -0.18(-0.70%) |
May 08, 2012 | 25.98 | 25.99 | 25.73 | 25.97 | 37,844 | -0.18(-0.69%) |
May 07, 2012 | 26.02 | 26.16 | 25.96 | 26.15 | 136,571 | +0.07(+0.27%) |
May 04, 2012 | 26.30 | 26.30 | 26.05 | 26.08 | 52,447 | -0.33(-1.24%) |
May 03, 2012 | 26.67 | 26.67 | 26.38 | 26.41 | 64,093 | -0.28(-1.05%) |
May 02, 2012 | 26.65 | 26.69 | 26.50 | 26.69 | 38,155 | -0.15(-0.54%) |
May 01, 2012 | 26.64 | 26.99 | 26.64 | 26.83 | 59,000 | -0.01(-0.05%) |
Apr 30, 2012 | 26.93 | 26.93 | 26.77 | 26.84 | 48,850 | -0.13(-0.49%) |
Apr 27, 2012 | 26.98 | 27.02 | 26.87 | 26.98 | 28,029 | +0.13(+0.49%) |
Apr 26, 2012 | 26.64 | 26.87 | 26.64 | 26.84 | 37,922 | +0.06(+0.23%) |
Apr 25, 2012 | 26.65 | 26.78 | 26.65 | 26.78 | 57,952 | +0.26(+0.96%) |
Apr 24, 2012 | 26.41 | 26.57 | 26.41 | 26.53 | 24,444 | +0.24(+0.93%) |
Apr 23, 2012 | 26.19 | 26.29 | 26.12 | 26.28 | 49,988 | -0.26(-0.97%) |
Apr 20, 2012 | 26.61 | 26.64 | 26.49 | 26.54 | 20,696 | +0.19(+0.73%) |
Apr 19, 2012 | 26.44 | 26.57 | 26.27 | 26.35 | 19,301 | -0.07(-0.27%) |
Apr 18, 2012 | 26.44 | 26.52 | 26.37 | 26.42 | 34,078 | -0.18(-0.69%) |
Apr 17, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 23,087 | +0.24(+0.93%) |
Apr 16, 2012 | 26.46 | 26.47 | 26.21 | 26.36 | 23,777 | +0.10(+0.37%) |
Apr 13, 2012 | 26.52 | 26.52 | 26.26 | 26.26 | 45,450 | -0.36(-1.37%) |
Apr 12, 2012 | 26.39 | 26.67 | 26.39 | 26.63 | 32,481 | +0.41(+1.58%) |
Apr 11, 2012 | 26.15 | 26.30 | 26.15 | 26.21 | 30,423 | +0.29(+1.13%) |
Apr 10, 2012 | 26.35 | 26.37 | 25.86 | 25.92 | 37,966 | -0.48(-1.82%) |
Apr 09, 2012 | 26.39 | 26.42 | 26.23 | 26.40 | 20,205 | -0.13(-0.48%) |
Apr 05, 2012 | 26.46 | 26.65 | 26.46 | 26.53 | 21,358 | +0.00(+0.00%) |
Apr 04, 2012 | 26.71 | 26.71 | 26.48 | 26.53 | 37,682 | -0.41(-1.54%) |
Apr 03, 2012 | 27.14 | 27.15 | 26.86 | 26.94 | 11,898 | -0.22(-0.81%) |
Apr 02, 2012 | 26.94 | 27.20 | 26.84 | 27.16 | 38,037 | -0.09(-0.31%) |
Mar 30, 2012 | 27.26 | 27.27 | 27.09 | 27.25 | 24,579 | +0.26(+0.95%) |
Mar 29, 2012 | 26.94 | 26.99 | 26.76 | 26.99 | 17,045 | -0.11(-0.40%) |
Mar 28, 2012 | 27.34 | 27.34 | 26.94 | 27.10 | 11,502 | -0.19(-0.71%) |
Mar 27, 2012 | 27.40 | 27.43 | 27.28 | 27.30 | 27,058 | -0.18(-0.66%) |
Mar 26, 2012 | 27.43 | 27.49 | 27.32 | 27.48 | 81,932 | +0.33(+1.21%) |
Mar 23, 2012 | 26.94 | 27.19 | 26.87 | 27.15 | 39,536 | +0.21(+0.77%) |
Mar 22, 2012 | 26.95 | 27.03 | 26.84 | 26.94 | 47,984 | -0.24(-0.89%) |
Mar 21, 2012 | 27.27 | 27.31 | 27.08 | 27.19 | 41,261 | -0.06(-0.22%) |
Mar 20, 2012 | 27.12 | 27.29 | 27.08 | 27.25 | 40,647 | -0.22(-0.80%) |
Mar 19, 2012 | 27.38 | 27.57 | 27.36 | 27.47 | 33,151 | +0.07(+0.27%) |
Mar 16, 2012 | 27.44 | 27.44 | 27.33 | 27.39 | 67,985 | +0.02(+0.09%) |
Mar 15, 2012 | 27.26 | 27.37 | 27.14 | 27.37 | 21,439 | +0.31(+1.16%) |
Mar 14, 2012 | 27.34 | 27.34 | 27.01 | 27.05 | 25,876 | -0.31(-1.15%) |
Mar 13, 2012 | 27.08 | 27.37 | 27.00 | 27.37 | 33,572 | +0.45(+1.67%) |
Mar 12, 2012 | 26.92 | 26.98 | 26.83 | 26.92 | 25,891 | -0.07(-0.27%) |
Mar 09, 2012 | 26.99 | 27.11 | 26.89 | 26.99 | 27,121 | +0.01(+0.04%) |
Mar 08, 2012 | 26.98 | 27.03 | 26.77 | 26.98 | 16,556 | +0.24(+0.91%) |
Mar 07, 2012 | 26.54 | 26.77 | 26.53 | 26.74 | 26,765 | +0.22(+0.83%) |
Mar 06, 2012 | 26.75 | 26.76 | 26.38 | 26.52 | 45,901 | -0.63(-2.33%) |
Mar 05, 2012 | 27.19 | 27.27 | 27.04 | 27.15 | 39,705 | -0.12(-0.44%) |
Mar 02, 2012 | 27.34 | 27.37 | 27.20 | 27.27 | 17,676 | -0.17(-0.62%) |
Mar 01, 2012 | 27.37 | 27.51 | 27.36 | 27.44 | 32,760 | +0.13(+0.49%) |
Feb 29, 2012 | 27.56 | 27.60 | 27.28 | 27.31 | 28,938 | -0.10(-0.36%) |
Feb 28, 2012 | 27.45 | 27.54 | 27.34 | 27.40 | 40,305 | -0.01(-0.04%) |
Feb 27, 2012 | 27.20 | 27.50 | 27.16 | 27.42 | 39,501 | +0.00(+0.00%) |
Feb 24, 2012 | 27.37 | 27.49 | 27.33 | 27.42 | 42,945 | +0.22(+0.81%) |
Feb 23, 2012 | 27.10 | 27.23 | 27.07 | 27.20 | 23,082 | +0.08(+0.31%) |
Feb 22, 2012 | 27.20 | 27.20 | 27.05 | 27.11 | 8,571 | -0.09(-0.31%) |
Feb 21, 2012 | 27.32 | 27.32 | 27.06 | 27.20 | 35,067 | +0.17(+0.62%) |
Feb 17, 2012 | 27.03 | 27.10 | 26.98 | 27.03 | 13,149 | +0.12(+0.46%) |
Feb 16, 2012 | 26.59 | 26.91 | 26.59 | 26.91 | 23,308 | +0.16(+0.59%) |
Feb 15, 2012 | 26.82 | 26.91 | 26.64 | 26.75 | 17,498 | -0.04(-0.14%) |
Feb 14, 2012 | 27.09 | 27.09 | 26.60 | 26.78 | 60,580 | -0.36(-1.34%) |
Feb 13, 2012 | 27.20 | 27.20 | 26.95 | 27.15 | 30,272 | +0.35(+1.32%) |
Feb 10, 2012 | 26.89 | 26.89 | 26.76 | 26.80 | 35,949 | -0.46(-1.70%) |
Feb 09, 2012 | 27.20 | 27.30 | 27.17 | 27.26 | 15,345 | +0.09(+0.35%) |
Feb 08, 2012 | 27.28 | 27.34 | 27.11 | 27.16 | 20,436 | -0.12(-0.44%) |
Feb 07, 2012 | 27.08 | 27.28 | 27.08 | 27.28 | 20,808 | +0.12(+0.45%) |
Feb 06, 2012 | 27.22 | 27.22 | 27.03 | 27.16 | 42,589 | -0.12(-0.45%) |
Feb 03, 2012 | 27.20 | 27.30 | 27.00 | 27.28 | 83,369 | +0.34(+1.27%) |
Feb 02, 2012 | 26.99 | 27.02 | 26.84 | 26.94 | 22,915 | +0.01(+0.04%) |
Feb 01, 2012 | 26.80 | 27.03 | 26.77 | 26.93 | 49,057 | +0.38(+1.42%) |
Jan 31, 2012 | 26.77 | 26.77 | 26.44 | 26.55 | 35,418 | +0.01(+0.05%) |
Jan 30, 2012 | 26.32 | 26.54 | 26.27 | 26.54 | 48,165 | -0.10(-0.37%) |
Jan 27, 2012 | 26.59 | 26.71 | 26.47 | 26.64 | 38,223 | +0.09(+0.32%) |
Jan 26, 2012 | 26.76 | 26.76 | 26.52 | 26.55 | 26,241 | -0.02(-0.09%) |
Jan 25, 2012 | 26.12 | 26.61 | 26.10 | 26.58 | 28,670 | +0.35(+1.35%) |
Jan 24, 2012 | 26.12 | 26.29 | 25.97 | 26.22 | 20,420 | -0.17(-0.64%) |
Jan 23, 2012 | 26.39 | 26.54 | 26.21 | 26.39 | 33,327 | +0.09(+0.35%) |
Jan 20, 2012 | 26.05 | 26.33 | 26.04 | 26.30 | 13,805 | +0.19(+0.72%) |
Jan 19, 2012 | 26.13 | 26.20 | 26.03 | 26.12 | 44,093 | +0.05(+0.19%) |
Jan 18, 2012 | 25.73 | 26.07 | 25.73 | 26.07 | 28,895 | +0.39(+1.52%) |
Jan 17, 2012 | 25.81 | 25.81 | 25.56 | 25.68 | 32,831 | +0.21(+0.81%) |
Jan 13, 2012 | 25.42 | 25.49 | 25.24 | 25.47 | 31,890 | -0.21(-0.81%) |
Jan 12, 2012 | 25.65 | 25.70 | 25.46 | 25.68 | 32,562 | +0.18(+0.71%) |
Jan 11, 2012 | 25.45 | 25.53 | 25.36 | 25.50 | 11,476 | +0.03(+0.11%) |
Jan 10, 2012 | 25.51 | 25.62 | 25.36 | 25.47 | 36,102 | +0.35(+1.40%) |
Jan 09, 2012 | 25.13 | 25.13 | 25.00 | 25.12 | 17,248 | +0.02(+0.10%) |
Jan 06, 2012 | 25.17 | 25.29 | 24.94 | 25.09 | 15,379 | -0.09(-0.34%) |
Jan 05, 2012 | 25.12 | 25.20 | 24.97 | 25.18 | 15,801 | -0.18(-0.72%) |
Jan 04, 2012 | 25.30 | 25.36 | 25.13 | 25.36 | 28,940 | +0.46(+1.86%) |
Dec 30, 2011 | 24.90 | 25.06 | 24.83 | 24.90 | 19,263 | +0.01(+0.05%) |
Dec 29, 2011 | 24.72 | 24.90 | 24.71 | 24.89 | 21,786 | +0.22(+0.89%) |
Dec 28, 2011 | 25.15 | 25.18 | 24.63 | 24.67 | 26,918 | -0.72(-2.83%) |
Dec 27, 2011 | 25.40 | 25.40 | 25.25 | 25.39 | 21,907 | +0.10(+0.38%) |
Dec 23, 2011 | 25.32 | 25.34 | 25.22 | 25.29 | 11,452 | +0.23(+0.93%) |
Dec 21, 2011 | 24.97 | 25.07 | 24.78 | 25.06 | 56,676 | +0.10(+0.41%) |
Dec 20, 2011 | 24.83 | 24.95 | 24.77 | 24.95 | 10,265 | +0.74(+3.04%) |
Dec 19, 2011 | 24.62 | 24.63 | 24.19 | 24.22 | 15,017 | -0.49(-1.97%) |
Dec 16, 2011 | 24.66 | 24.77 | 24.46 | 24.70 | 16,998 | +0.15(+0.59%) |
Dec 15, 2011 | 24.80 | 24.80 | 24.50 | 24.56 | 7,644 | +0.13(+0.55%) |
Dec 14, 2011 | 24.46 | 24.53 | 24.31 | 24.42 | 8,737 | -0.15(-0.59%) |
Dec 13, 2011 | 25.00 | 25.30 | 24.57 | 24.57 | 6,154 | -0.30(-1.22%) |
Dec 12, 2011 | 25.01 | 25.01 | 24.75 | 24.87 | 10,000 | -0.54(-2.11%) |
Dec 09, 2011 | 25.19 | 25.43 | 25.17 | 25.41 | 12,838 | +0.36(+1.46%) |
Dec 08, 2011 | 25.46 | 25.47 | 24.95 | 25.04 | 18,520 | -0.70(-2.74%) |
Dec 07, 2011 | 25.34 | 25.75 | 25.31 | 25.75 | 11,834 | +0.05(+0.18%) |
Dec 06, 2011 | 25.58 | 25.71 | 25.52 | 25.70 | 8,155 | +0.09(+0.35%) |
Dec 05, 2011 | 25.73 | 25.81 | 25.56 | 25.61 | 16,694 | +0.21(+0.82%) |
Dec 02, 2011 | 25.68 | 25.74 | 25.41 | 25.41 | 14,536 | -0.00(-0.01%) |
Dec 01, 2011 | 25.52 | 25.52 | 25.28 | 25.41 | 17,607 | -0.27(-1.04%) |
Nov 30, 2011 | 25.48 | 25.69 | 25.45 | 25.68 | 14,034 | +1.12(+4.56%) |
Nov 29, 2011 | 24.57 | 24.71 | 24.53 | 24.56 | 7,854 | +0.16(+0.65%) |
Nov 28, 2011 | 24.64 | 24.64 | 24.28 | 24.40 | 25,269 | +0.61(+2.56%) |
Nov 25, 2011 | 23.78 | 23.99 | 23.78 | 23.79 | 7,629 | -0.07(-0.31%) |
Nov 23, 2011 | 24.35 | 24.35 | 23.80 | 23.86 | 16,163 | -0.57(-2.34%) |
Nov 22, 2011 | 24.56 | 24.63 | 24.28 | 24.44 | 20,248 | -0.21(-0.84%) |
Nov 21, 2011 | 24.77 | 24.77 | 24.51 | 24.64 | 13,131 | -0.44(-1.75%) |
Nov 18, 2011 | 25.29 | 25.29 | 25.08 | 25.08 | 9,306 | +0.04(+0.15%) |
Nov 17, 2011 | 25.37 | 25.42 | 24.94 | 25.04 | 29,817 | -0.32(-1.28%) |
Nov 16, 2011 | 25.51 | 25.70 | 25.37 | 25.37 | 10,444 | -0.42(-1.64%) |
Nov 15, 2011 | 25.65 | 25.90 | 25.52 | 25.79 | 13,560 | +0.13(+0.49%) |
Nov 14, 2011 | 25.71 | 25.81 | 25.54 | 25.67 | 14,467 | -0.36(-1.38%) |
Nov 11, 2011 | 25.88 | 26.12 | 25.88 | 26.03 | 11,498 | +0.47(+1.82%) |
Nov 10, 2011 | 25.74 | 25.74 | 25.37 | 25.56 | 11,347 | +0.35(+1.37%) |
Nov 09, 2011 | 25.58 | 25.69 | 25.21 | 25.21 | 10,312 | -1.13(-4.30%) |
Nov 08, 2011 | 26.09 | 26.38 | 25.99 | 26.35 | 18,276 | +0.26(+1.01%) |
Nov 07, 2011 | 26.07 | 26.16 | 25.81 | 26.08 | 5,754 | +0.05(+0.21%) |
Nov 04, 2011 | 25.76 | 26.12 | 25.76 | 26.03 | 8,109 | -0.30(-1.15%) |
Nov 03, 2011 | 26.10 | 26.36 | 25.73 | 26.33 | 23,207 | +0.59(+2.30%) |
Nov 02, 2011 | 25.85 | 25.91 | 25.47 | 25.74 | 26,179 | +0.37(+1.46%) |
Nov 01, 2011 | 25.39 | 25.68 | 25.23 | 25.37 | 115,182 | -1.02(-3.87%) |
Oct 31, 2011 | 26.72 | 26.78 | 26.39 | 26.39 | 15,618 | -0.75(-2.78%) |
Oct 28, 2011 | 26.94 | 27.18 | 26.94 | 27.15 | 17,300 | -0.21(-0.76%) |
Oct 27, 2011 | 27.12 | 27.49 | 26.77 | 27.36 | 78,560 | +1.20(+4.60%) |
Oct 26, 2011 | 26.13 | 26.20 | 25.61 | 26.15 | 15,091 | +0.38(+1.46%) |
Oct 25, 2011 | 26.16 | 26.16 | 25.75 | 25.77 | 14,245 | -0.54(-2.03%) |
Oct 24, 2011 | 25.88 | 26.35 | 25.71 | 26.31 | 70,552 | +0.56(+2.17%) |
Oct 21, 2011 | 25.65 | 25.82 | 25.48 | 25.75 | 35,335 | +0.40(+1.58%) |
Oct 20, 2011 | 25.45 | 25.45 | 24.94 | 25.35 | 12,756 | +0.09(+0.34%) |
Oct 19, 2011 | 25.54 | 25.65 | 25.18 | 25.26 | 14,742 | -0.36(-1.42%) |
Oct 18, 2011 | 25.18 | 25.68 | 24.94 | 25.63 | 15,372 | +0.55(+2.18%) |
Oct 17, 2011 | 25.48 | 25.52 | 25.00 | 25.08 | 10,106 | -0.63(-2.46%) |
Oct 14, 2011 | 25.57 | 25.71 | 25.45 | 25.71 | 12,358 | +0.46(+1.83%) |
Oct 13, 2011 | 25.20 | 25.28 | 24.91 | 25.25 | 10,431 | -0.11(-0.43%) |
Oct 12, 2011 | 25.34 | 25.60 | 25.31 | 25.36 | 9,415 | +0.44(+1.76%) |
Oct 11, 2011 | 24.84 | 24.92 | 24.73 | 24.92 | 3,658 | +0.00(+0.00%) |
Oct 10, 2011 | 24.57 | 24.92 | 24.57 | 24.92 | 26,080 | +0.92(+3.85%) |
Oct 07, 2011 | 24.30 | 24.38 | 23.98 | 24.00 | 5,847 | -0.29(-1.20%) |
Oct 06, 2011 | 23.67 | 24.29 | 23.61 | 24.29 | 10,052 | +0.67(+2.83%) |
Oct 05, 2011 | 23.24 | 23.62 | 23.11 | 23.62 | 5,675 | +1.17(+5.19%) |
Oct 04, 2011 | 22.53 | 22.81 | 22.06 | 22.46 | 53,059 | -0.45(-1.96%) |
Oct 03, 2011 | 23.62 | 23.68 | 22.75 | 22.91 | 23,710 | -1.04(-4.36%) |
Sep 30, 2011 | 24.24 | 24.42 | 23.95 | 23.95 | 4,036 | -0.58(-2.38%) |
Sep 29, 2011 | 24.83 | 24.83 | 24.22 | 24.53 | 4,909 | +0.21(+0.85%) |
Sep 28, 2011 | 24.87 | 24.87 | 24.33 | 24.33 | 7,612 | -0.61(-2.44%) |
Sep 27, 2011 | 25.28 | 25.46 | 24.94 | 24.94 | 37,202 | +0.36(+1.48%) |
Sep 26, 2011 | 24.36 | 24.58 | 24.14 | 24.57 | 14,939 | +0.35(+1.46%) |
Sep 23, 2011 | 24.01 | 24.32 | 23.96 | 24.22 | 11,212 | +0.16(+0.66%) |
Sep 22, 2011 | 24.04 | 24.29 | 23.68 | 24.06 | 34,437 | -0.63(-2.56%) |
Sep 21, 2011 | 25.54 | 25.54 | 24.69 | 24.69 | 19,748 | -0.78(-3.06%) |
Sep 20, 2011 | 25.73 | 25.80 | 25.45 | 25.47 | 12,367 | -0.12(-0.48%) |
Sep 19, 2011 | 25.56 | 25.59 | 25.32 | 25.59 | 33,462 | -0.39(-1.50%) |
Sep 16, 2011 | 26.07 | 26.07 | 25.96 | 25.98 | 6,028 | -0.05(-0.20%) |
Sep 15, 2011 | 25.91 | 26.07 | 25.87 | 26.03 | 5,812 | +0.06(+0.25%) |
Sep 14, 2011 | 25.54 | 25.97 | 25.44 | 25.97 | 4,829 | +0.35(+1.38%) |
Sep 13, 2011 | 25.47 | 25.62 | 25.30 | 25.62 | 7,339 | +0.11(+0.43%) |
Sep 12, 2011 | 25.22 | 25.51 | 24.92 | 25.51 | 7,160 | +0.02(+0.09%) |
Sep 09, 2011 | 25.91 | 25.91 | 25.42 | 25.49 | 3,188 | -0.66(-2.52%) |
Sep 08, 2011 | 26.24 | 26.54 | 26.14 | 26.15 | 5,396 | -0.34(-1.29%) |
Sep 07, 2011 | 26.32 | 26.49 | 26.15 | 26.49 | 8,775 | +0.54(+2.08%) |
Sep 06, 2011 | 25.56 | 25.94 | 25.45 | 25.94 | 21,488 | -0.38(-1.45%) |
Sep 02, 2011 | 26.41 | 26.53 | 26.18 | 26.33 | 6,591 | -0.59(-2.19%) |
Sep 01, 2011 | 27.11 | 27.31 | 26.92 | 26.92 | 14,795 | -0.48(-1.75%) |
Aug 31, 2011 | 27.38 | 27.59 | 27.22 | 27.40 | 20,350 | +0.11(+0.42%) |
Aug 30, 2011 | 27.05 | 27.31 | 26.86 | 27.28 | 17,979 | +0.04(+0.13%) |
Aug 29, 2011 | 26.81 | 27.27 | 26.81 | 27.25 | 18,079 | +0.69(+2.61%) |
Aug 26, 2011 | 26.08 | 26.59 | 25.69 | 26.55 | 15,373 | +0.47(+1.81%) |
Aug 25, 2011 | 26.58 | 26.59 | 26.08 | 26.08 | 5,765 | -0.50(-1.87%) |
Aug 24, 2011 | 26.53 | 26.65 | 26.18 | 26.58 | 19,799 | +0.07(+0.26%) |
Aug 23, 2011 | 25.91 | 26.59 | 25.91 | 26.51 | 22,199 | +0.71(+2.75%) |
Aug 22, 2011 | 26.07 | 26.07 | 25.60 | 25.80 | 12,738 | +0.20(+0.78%) |
Aug 19, 2011 | 25.62 | 26.05 | 25.54 | 25.60 | 6,923 | -0.19(-0.73%) |
Aug 18, 2011 | 26.48 | 26.48 | 25.64 | 25.79 | 13,932 | -1.23(-4.55%) |
Aug 17, 2011 | 27.16 | 27.33 | 26.93 | 27.02 | 28,018 | +0.23(+0.86%) |
Aug 16, 2011 | 26.95 | 26.95 | 26.55 | 26.78 | 15,965 | -0.34(-1.26%) |
Aug 15, 2011 | 26.76 | 27.12 | 26.75 | 27.12 | 13,450 | +0.81(+3.10%) |
Aug 12, 2011 | 26.27 | 26.46 | 26.01 | 26.31 | 27,229 | +0.28(+1.07%) |
Aug 11, 2011 | 25.31 | 26.27 | 25.12 | 26.03 | 126,080 | +1.01(+4.03%) |
Aug 10, 2011 | 25.42 | 25.64 | 25.02 | 25.02 | 35,514 | -0.55(-2.14%) |
Aug 09, 2011 | 25.63 | 25.57 | 24.45 | 25.57 | 54,432 | +1.31(+5.42%) |
Aug 08, 2011 | 25.63 | 25.80 | 24.25 | 24.25 | 142,200 | -2.08(-7.90%) |
Aug 05, 2011 | 26.75 | 26.94 | 25.58 | 26.33 | 124,901 | -0.12(-0.46%) |
Aug 04, 2011 | 27.61 | 27.62 | 26.38 | 26.46 | 171,411 | -1.78(-6.29%) |
Aug 03, 2011 | 28.09 | 28.23 | 27.64 | 28.23 | 89,425 | +0.07(+0.24%) |
Aug 02, 2011 | 28.79 | 28.91 | 28.09 | 28.16 | 281,579 | -0.92(-3.16%) |