Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.97 | 23.98 | 23.63 | 23.64 | 1,603,918 | -0.11(-0.47%) |
Mar 29, 2012 | 23.78 | 23.90 | 23.59 | 23.75 | 1,326,057 | -0.18(-0.77%) |
Mar 28, 2012 | 24.14 | 24.23 | 23.77 | 23.94 | 1,415,780 | -0.12(-0.50%) |
Mar 27, 2012 | 24.53 | 24.53 | 24.05 | 24.06 | 830,458 | -0.39(-1.58%) |
Mar 26, 2012 | 24.28 | 24.53 | 24.18 | 24.45 | 1,493,478 | +0.44(+1.84%) |
Mar 23, 2012 | 24.06 | 24.13 | 23.54 | 24.00 | 2,523,842 | -0.27(-1.13%) |
Mar 22, 2012 | 24.53 | 24.76 | 24.06 | 24.28 | 2,266,592 | -0.31(-1.28%) |
Mar 21, 2012 | 24.99 | 25.15 | 24.53 | 24.59 | 1,531,244 | -0.41(-1.64%) |
Mar 20, 2012 | 25.03 | 25.06 | 24.76 | 25.00 | 1,100,550 | -0.16(-0.64%) |
Mar 19, 2012 | 25.00 | 25.27 | 24.82 | 25.16 | 949,929 | +0.07(+0.29%) |
Mar 16, 2012 | 25.28 | 25.28 | 24.86 | 25.09 | 1,231,337 | -0.07(-0.29%) |
Mar 15, 2012 | 24.89 | 25.40 | 24.74 | 25.16 | 1,349,027 | +0.47(+1.92%) |
Mar 14, 2012 | 24.86 | 25.02 | 24.53 | 24.69 | 1,007,034 | -0.23(-0.94%) |
Mar 13, 2012 | 24.77 | 24.94 | 24.53 | 24.92 | 1,026,909 | +0.36(+1.47%) |
Mar 12, 2012 | 24.74 | 24.88 | 24.41 | 24.56 | 795,003 | -0.14(-0.55%) |
Mar 09, 2012 | 24.82 | 24.94 | 24.54 | 24.70 | 1,883,210 | -0.04(-0.16%) |
Mar 08, 2012 | 24.60 | 24.84 | 24.41 | 24.74 | 1,514,986 | +0.23(+0.92%) |
Mar 07, 2012 | 23.93 | 24.55 | 23.88 | 24.51 | 2,082,266 | +0.74(+3.11%) |
Mar 06, 2012 | 23.79 | 23.93 | 23.57 | 23.77 | 1,597,005 | -0.23(-0.94%) |
Mar 05, 2012 | 23.61 | 24.13 | 23.58 | 24.00 | 1,354,733 | +0.37(+1.57%) |
Mar 02, 2012 | 24.02 | 24.09 | 23.45 | 23.63 | 1,239,506 | -0.37(-1.54%) |
Mar 01, 2012 | 24.08 | 24.24 | 23.72 | 24.00 | 1,084,143 | +0.15(+0.64%) |
Feb 29, 2012 | 23.92 | 24.17 | 23.68 | 23.84 | 1,324,437 | -0.04(-0.17%) |
Feb 28, 2012 | 23.47 | 23.93 | 23.46 | 23.88 | 1,188,926 | +0.51(+2.20%) |
Feb 27, 2012 | 23.30 | 23.66 | 23.09 | 23.37 | 1,556,127 | -0.06(-0.24%) |
Feb 24, 2012 | 23.68 | 23.71 | 23.35 | 23.42 | 1,594,004 | -0.29(-1.22%) |
Feb 23, 2012 | 23.68 | 23.88 | 23.50 | 23.71 | 1,432,576 | +0.09(+0.37%) |
Feb 22, 2012 | 24.48 | 24.72 | 23.38 | 23.63 | 4,722,260 | -1.77(-6.97%) |
Feb 21, 2012 | 25.87 | 26.12 | 25.15 | 25.40 | 2,262,011 | -0.33(-1.28%) |
Feb 17, 2012 | 25.27 | 25.85 | 25.27 | 25.73 | 1,362,313 | +0.43(+1.69%) |
Feb 16, 2012 | 25.14 | 25.39 | 25.03 | 25.30 | 987,431 | +0.27(+1.06%) |
Feb 15, 2012 | 25.15 | 25.38 | 24.89 | 25.03 | 1,096,726 | +0.09(+0.35%) |
Feb 14, 2012 | 25.00 | 25.04 | 24.61 | 24.95 | 951,398 | -0.18(-0.74%) |
Feb 13, 2012 | 25.24 | 25.27 | 24.94 | 25.13 | 602,830 | +0.09(+0.35%) |
Feb 10, 2012 | 24.87 | 25.25 | 24.85 | 25.04 | 775,979 | -0.02(-0.10%) |
Feb 09, 2012 | 25.06 | 25.26 | 24.92 | 25.07 | 701,985 | +0.05(+0.19%) |
Feb 08, 2012 | 24.77 | 25.14 | 24.60 | 25.02 | 1,371,780 | +0.34(+1.37%) |
Feb 07, 2012 | 24.66 | 24.98 | 24.61 | 24.68 | 834,112 | +0.08(+0.33%) |
Feb 06, 2012 | 24.84 | 25.09 | 24.48 | 24.60 | 693,136 | -0.35(-1.39%) |
Feb 03, 2012 | 24.62 | 25.15 | 24.56 | 24.95 | 871,963 | +0.64(+2.61%) |
Feb 02, 2012 | 24.38 | 24.60 | 24.13 | 24.31 | 901,979 | +0.00(+0.00%) |
Feb 01, 2012 | 23.99 | 24.33 | 23.85 | 24.31 | 1,654,137 | +0.51(+2.16%) |
Jan 31, 2012 | 24.26 | 24.37 | 23.68 | 23.79 | 1,021,300 | -0.35(-1.43%) |
Jan 30, 2012 | 23.82 | 24.25 | 23.69 | 24.14 | 817,615 | +0.20(+0.84%) |
Jan 27, 2012 | 23.90 | 24.12 | 23.77 | 23.94 | 1,029,579 | +0.03(+0.13%) |
Jan 26, 2012 | 24.14 | 24.16 | 23.71 | 23.91 | 1,035,549 | +0.03(+0.13%) |
Jan 25, 2012 | 23.54 | 23.96 | 23.44 | 23.88 | 912,262 | +0.39(+1.64%) |
Jan 24, 2012 | 23.35 | 23.60 | 23.20 | 23.49 | 1,432,468 | -0.09(-0.38%) |
Jan 23, 2012 | 24.04 | 24.25 | 23.45 | 23.58 | 1,151,385 | -0.51(-2.10%) |
Jan 20, 2012 | 24.08 | 24.40 | 24.01 | 24.08 | 1,164,897 | +0.09(+0.37%) |
Jan 19, 2012 | 24.14 | 24.18 | 23.73 | 24.00 | 936,498 | +0.06(+0.24%) |
Jan 18, 2012 | 23.54 | 24.04 | 23.54 | 23.94 | 890,398 | +0.38(+1.60%) |
Jan 17, 2012 | 23.48 | 23.73 | 23.31 | 23.56 | 1,055,104 | +0.24(+1.03%) |
Jan 13, 2012 | 23.47 | 24.06 | 23.28 | 23.32 | 955,995 | -0.38(-1.60%) |
Jan 12, 2012 | 23.38 | 23.76 | 23.38 | 23.70 | 670,951 | +0.27(+1.17%) |
Jan 11, 2012 | 23.22 | 23.61 | 23.17 | 23.42 | 1,008,401 | +0.10(+0.41%) |
Jan 10, 2012 | 23.92 | 23.92 | 23.18 | 23.33 | 1,308,481 | -0.27(-1.13%) |
Jan 09, 2012 | 23.66 | 23.78 | 23.29 | 23.59 | 893,836 | -0.07(-0.31%) |
Jan 06, 2012 | 23.56 | 23.83 | 23.29 | 23.67 | 936,774 | +0.10(+0.44%) |
Jan 05, 2012 | 23.41 | 23.77 | 23.05 | 23.56 | 1,160,532 | +0.13(+0.55%) |
Jan 04, 2012 | 23.59 | 23.76 | 23.22 | 23.43 | 1,315,668 | -0.18(-0.75%) |
Dec 30, 2011 | 23.91 | 23.96 | 23.37 | 23.61 | 734,803 | -0.12(-0.51%) |
Dec 29, 2011 | 23.59 | 23.91 | 23.09 | 23.73 | 831,808 | +0.33(+1.41%) |
Dec 28, 2011 | 23.71 | 23.71 | 23.29 | 23.40 | 823,617 | -0.28(-1.19%) |
Dec 27, 2011 | 23.50 | 23.75 | 23.31 | 23.68 | 516,334 | +0.13(+0.55%) |
Dec 23, 2011 | 23.26 | 23.57 | 23.23 | 23.55 | 652,348 | +0.71(+3.10%) |
Dec 21, 2011 | 22.39 | 22.93 | 22.32 | 22.85 | 1,024,710 | +0.49(+2.20%) |
Dec 20, 2011 | 22.01 | 22.45 | 21.90 | 22.35 | 851,661 | +0.71(+3.27%) |
Dec 19, 2011 | 22.04 | 22.38 | 21.62 | 21.65 | 940,709 | -0.27(-1.21%) |
Dec 16, 2011 | 22.64 | 22.65 | 21.87 | 21.91 | 2,346,652 | -0.60(-2.68%) |
Dec 15, 2011 | 22.26 | 22.92 | 22.20 | 22.52 | 1,317,449 | +0.59(+2.68%) |
Dec 14, 2011 | 22.05 | 22.15 | 21.84 | 21.93 | 1,086,999 | -0.30(-1.34%) |
Dec 13, 2011 | 22.76 | 22.98 | 22.18 | 22.23 | 918,762 | -0.45(-1.99%) |
Dec 12, 2011 | 22.54 | 22.69 | 22.35 | 22.68 | 691,132 | -0.07(-0.32%) |
Dec 09, 2011 | 22.60 | 22.97 | 22.52 | 22.75 | 721,416 | +0.25(+1.11%) |
Dec 08, 2011 | 22.93 | 23.16 | 22.45 | 22.50 | 847,850 | -0.52(-2.27%) |
Dec 07, 2011 | 22.79 | 23.22 | 22.59 | 23.02 | 1,177,005 | +0.06(+0.28%) |
Dec 06, 2011 | 22.89 | 23.14 | 22.39 | 22.96 | 1,201,370 | -0.35(-1.52%) |
Dec 05, 2011 | 23.55 | 23.72 | 23.13 | 23.31 | 827,671 | +0.14(+0.63%) |
Dec 02, 2011 | 23.26 | 23.41 | 23.05 | 23.17 | 597,130 | +0.22(+0.95%) |
Dec 01, 2011 | 22.71 | 23.13 | 22.60 | 22.95 | 1,053,160 | +0.14(+0.60%) |
Nov 30, 2011 | 22.68 | 22.81 | 22.35 | 22.81 | 1,285,138 | +0.89(+4.07%) |
Nov 29, 2011 | 21.92 | 22.52 | 21.71 | 21.92 | 1,762,982 | +0.20(+0.93%) |
Nov 28, 2011 | 21.46 | 21.82 | 21.36 | 21.72 | 748,366 | +0.77(+3.69%) |
Nov 25, 2011 | 20.95 | 21.41 | 20.94 | 20.95 | 401,151 | -0.08(-0.38%) |
Nov 23, 2011 | 21.25 | 21.60 | 20.97 | 21.03 | 1,160,498 | -0.45(-2.10%) |
Nov 22, 2011 | 21.16 | 21.70 | 21.05 | 21.48 | 1,170,941 | +0.28(+1.33%) |
Nov 21, 2011 | 21.17 | 21.29 | 20.76 | 21.20 | 1,123,355 | -0.32(-1.50%) |
Nov 18, 2011 | 21.27 | 21.57 | 20.97 | 21.52 | 942,481 | +0.25(+1.17%) |
Nov 17, 2011 | 21.95 | 21.95 | 21.12 | 21.27 | 1,216,502 | -0.31(-1.45%) |
Nov 16, 2011 | 21.90 | 22.11 | 21.51 | 21.58 | 777,929 | -0.53(-2.40%) |
Nov 15, 2011 | 21.82 | 22.24 | 21.56 | 22.11 | 849,050 | +0.19(+0.88%) |
Nov 14, 2011 | 22.03 | 22.19 | 21.82 | 21.92 | 962,358 | -0.27(-1.23%) |
Nov 11, 2011 | 21.79 | 22.40 | 21.78 | 22.19 | 714,089 | +0.60(+2.76%) |
Nov 10, 2011 | 21.86 | 21.93 | 21.40 | 21.60 | 729,385 | +0.08(+0.37%) |
Nov 09, 2011 | 21.82 | 22.23 | 21.47 | 21.52 | 1,284,446 | -0.83(-3.71%) |
Nov 08, 2011 | 21.95 | 22.40 | 21.78 | 22.35 | 1,101,927 | +0.36(+1.65%) |
Nov 07, 2011 | 21.98 | 22.15 | 21.56 | 21.98 | 1,154,100 | -0.02(-0.11%) |
Nov 04, 2011 | 22.11 | 22.27 | 21.66 | 22.01 | 1,779,417 | -0.24(-1.08%) |
Nov 03, 2011 | 22.05 | 22.40 | 21.74 | 22.25 | 1,530,901 | -0.23(-1.00%) |
Nov 02, 2011 | 22.68 | 22.93 | 22.09 | 22.48 | 1,317,880 | +0.06(+0.29%) |
Nov 01, 2011 | 21.74 | 22.64 | 21.44 | 22.41 | 1,893,589 | -0.10(-0.46%) |
Oct 31, 2011 | 22.52 | 22.97 | 22.45 | 22.52 | 1,237,616 | -0.30(-1.30%) |
Oct 28, 2011 | 23.03 | 23.27 | 22.59 | 22.81 | 633,648 | -0.32(-1.39%) |
Oct 27, 2011 | 22.77 | 23.38 | 22.46 | 23.14 | 2,174,673 | +0.90(+4.05%) |
Oct 26, 2011 | 22.70 | 22.98 | 21.86 | 22.23 | 1,765,908 | -0.05(-0.22%) |
Oct 25, 2011 | 22.74 | 22.79 | 22.21 | 22.28 | 1,534,342 | -0.52(-2.29%) |
Oct 24, 2011 | 21.85 | 22.87 | 21.69 | 22.81 | 1,838,211 | +0.82(+3.73%) |
Oct 21, 2011 | 21.51 | 22.00 | 21.18 | 21.98 | 2,044,022 | +0.87(+4.11%) |
Oct 20, 2011 | 20.40 | 21.45 | 20.29 | 21.12 | 3,827,918 | +0.16(+0.77%) |
Oct 19, 2011 | 21.82 | 21.82 | 20.71 | 20.96 | 2,684,654 | -0.95(-4.33%) |
Oct 18, 2011 | 21.41 | 22.02 | 20.81 | 21.90 | 2,976,330 | +0.89(+4.25%) |
Oct 17, 2011 | 21.57 | 21.67 | 20.93 | 21.01 | 1,215,078 | -0.72(-3.29%) |
Oct 14, 2011 | 21.96 | 22.04 | 21.25 | 21.73 | 1,504,369 | -0.08(-0.37%) |
Oct 13, 2011 | 21.29 | 21.89 | 21.14 | 21.81 | 1,233,766 | +0.47(+2.22%) |
Oct 12, 2011 | 20.53 | 21.70 | 20.53 | 21.33 | 1,695,548 | +0.13(+0.61%) |
Oct 11, 2011 | 20.97 | 21.37 | 20.74 | 21.20 | 1,215,030 | +0.08(+0.38%) |
Oct 10, 2011 | 20.50 | 21.14 | 20.33 | 21.12 | 1,189,606 | +1.02(+5.08%) |
Oct 07, 2011 | 20.78 | 20.93 | 19.96 | 20.10 | 1,539,417 | -0.68(-3.25%) |
Oct 06, 2011 | 20.47 | 20.80 | 20.22 | 20.78 | 790,426 | +0.33(+1.61%) |
Oct 05, 2011 | 20.10 | 20.64 | 19.82 | 20.45 | 1,840,570 | +0.35(+1.72%) |
Oct 04, 2011 | 19.08 | 20.14 | 19.02 | 20.10 | 2,139,225 | +0.83(+4.30%) |
Oct 03, 2011 | 19.60 | 19.93 | 19.06 | 19.27 | 3,407,474 | -0.55(-2.80%) |
Sep 30, 2011 | 20.38 | 20.86 | 19.80 | 19.83 | 1,676,385 | -0.87(-4.20%) |
Sep 29, 2011 | 21.04 | 21.33 | 19.97 | 20.70 | 1,520,810 | -0.07(-0.35%) |
Sep 28, 2011 | 22.05 | 22.12 | 20.67 | 20.77 | 2,213,259 | -1.24(-5.63%) |
Sep 27, 2011 | 22.44 | 22.68 | 21.85 | 22.01 | 1,111,382 | +0.05(+0.22%) |
Sep 26, 2011 | 21.45 | 22.12 | 21.01 | 21.96 | 1,617,415 | +0.65(+3.06%) |
Sep 23, 2011 | 20.41 | 21.49 | 20.34 | 21.31 | 1,668,970 | +0.87(+4.25%) |
Sep 22, 2011 | 20.08 | 20.54 | 19.96 | 20.44 | 2,012,846 | -0.14(-0.66%) |
Sep 21, 2011 | 21.24 | 21.43 | 20.54 | 20.58 | 1,387,556 | -0.54(-2.55%) |
Sep 20, 2011 | 22.05 | 22.23 | 21.11 | 21.12 | 1,501,464 | -0.88(-4.02%) |
Sep 19, 2011 | 21.58 | 22.11 | 21.51 | 22.00 | 1,244,897 | -0.07(-0.33%) |
Sep 16, 2011 | 22.09 | 22.48 | 21.98 | 22.07 | 1,230,417 | +0.08(+0.37%) |
Sep 15, 2011 | 22.11 | 22.35 | 21.75 | 21.99 | 1,468,291 | +0.11(+0.51%) |
Sep 14, 2011 | 21.54 | 22.24 | 21.35 | 21.88 | 1,813,886 | +0.55(+2.56%) |
Sep 13, 2011 | 21.03 | 21.53 | 20.83 | 21.33 | 1,163,726 | +0.31(+1.45%) |
Sep 12, 2011 | 20.33 | 21.04 | 20.33 | 21.03 | 1,267,036 | +0.43(+2.11%) |
Sep 09, 2011 | 21.07 | 21.19 | 20.29 | 20.59 | 1,361,785 | -0.76(-3.54%) |
Sep 08, 2011 | 21.32 | 21.86 | 21.16 | 21.35 | 1,067,823 | +0.00(+0.00%) |
Sep 07, 2011 | 20.87 | 21.55 | 20.57 | 21.35 | 1,939,197 | +0.14(+0.68%) |
Sep 06, 2011 | 20.54 | 21.45 | 20.52 | 21.20 | 1,072,952 | -0.01(-0.04%) |
Sep 02, 2011 | 21.42 | 21.73 | 21.12 | 21.21 | 838,079 | -0.54(-2.48%) |
Sep 01, 2011 | 22.15 | 22.39 | 21.64 | 21.75 | 1,049,495 | -0.33(-1.49%) |
Aug 31, 2011 | 22.38 | 22.78 | 21.76 | 22.08 | 1,223,004 | -0.18(-0.80%) |
Aug 30, 2011 | 22.24 | 22.48 | 22.00 | 22.26 | 1,271,146 | -0.19(-0.86%) |
Aug 29, 2011 | 21.72 | 22.48 | 21.70 | 22.45 | 834,508 | +0.90(+4.18%) |
Aug 26, 2011 | 20.82 | 21.70 | 20.70 | 21.55 | 843,951 | +0.53(+2.53%) |
Aug 25, 2011 | 22.35 | 22.35 | 20.93 | 21.02 | 1,472,668 | -1.21(-5.46%) |
Aug 24, 2011 | 22.07 | 22.36 | 21.53 | 22.23 | 1,049,744 | +0.04(+0.18%) |
Aug 23, 2011 | 21.28 | 22.46 | 21.16 | 22.19 | 1,146,892 | +0.96(+4.51%) |
Aug 22, 2011 | 21.38 | 21.90 | 21.13 | 21.24 | 1,131,618 | +0.39(+1.89%) |
Aug 19, 2011 | 20.73 | 21.74 | 20.55 | 20.84 | 1,329,136 | -0.18(-0.88%) |
Aug 18, 2011 | 21.33 | 21.80 | 20.83 | 21.03 | 2,335,134 | -1.01(-4.56%) |
Aug 17, 2011 | 22.05 | 22.23 | 21.60 | 22.03 | 1,173,464 | +0.05(+0.22%) |
Aug 16, 2011 | 22.11 | 22.19 | 21.63 | 21.98 | 1,225,498 | -0.35(-1.58%) |
Aug 15, 2011 | 22.05 | 22.38 | 21.88 | 22.34 | 1,018,058 | +0.50(+2.28%) |
Aug 12, 2011 | 22.20 | 22.38 | 21.66 | 21.84 | 1,529,337 | -0.25(-1.13%) |
Aug 11, 2011 | 20.79 | 22.32 | 20.75 | 22.09 | 3,310,280 | +1.67(+8.20%) |
Aug 10, 2011 | 20.58 | 21.20 | 20.16 | 20.42 | 1,650,947 | -0.45(-2.16%) |
Aug 09, 2011 | 20.63 | 20.91 | 19.55 | 20.87 | 3,160,131 | +0.73(+3.64%) |
Aug 08, 2011 | 20.51 | 21.20 | 20.11 | 20.13 | 3,708,649 | -1.56(-7.19%) |
Aug 05, 2011 | 22.13 | 22.31 | 21.08 | 21.70 | 2,134,546 | -0.01(-0.04%) |
Aug 04, 2011 | 22.55 | 22.82 | 21.67 | 21.70 | 1,673,336 | -1.06(-4.66%) |
Aug 03, 2011 | 22.52 | 22.79 | 21.94 | 22.77 | 1,988,473 | +0.29(+1.29%) |
Aug 02, 2011 | 22.93 | 23.05 | 22.43 | 22.48 | 1,971,623 | -0.68(-2.95%) |
Aug 01, 2011 | 23.44 | 23.51 | 22.85 | 23.16 | 1,918,743 | -0.03(-0.14%) |
Jul 29, 2011 | 23.29 | 23.50 | 22.78 | 23.19 | 1,221,308 | -0.16(-0.69%) |
Jul 28, 2011 | 23.87 | 24.11 | 23.29 | 23.35 | 1,851,604 | -0.39(-1.66%) |
Jul 27, 2011 | 24.49 | 24.69 | 23.71 | 23.75 | 2,039,426 | -1.13(-4.56%) |
Jul 26, 2011 | 24.74 | 25.37 | 24.46 | 24.88 | 1,424,909 | +0.13(+0.52%) |
Jul 25, 2011 | 24.74 | 25.05 | 24.55 | 24.75 | 1,352,794 | -0.10(-0.39%) |
Jul 22, 2011 | 24.90 | 25.13 | 24.75 | 24.85 | 1,648,673 | -0.14(-0.55%) |
Jul 21, 2011 | 25.56 | 25.76 | 24.69 | 24.99 | 6,132,974 | -1.31(-4.99%) |
Jul 20, 2011 | 26.99 | 27.04 | 26.12 | 26.30 | 2,241,250 | -0.74(-2.74%) |
Jul 19, 2011 | 26.59 | 27.19 | 26.56 | 27.04 | 1,673,071 | +0.73(+2.78%) |
Jul 18, 2011 | 26.28 | 26.71 | 25.91 | 26.30 | 1,635,036 | +0.01(+0.03%) |
Jul 15, 2011 | 26.51 | 26.71 | 25.91 | 26.30 | 1,355,102 | -0.01(-0.03%) |
Jul 14, 2011 | 26.88 | 27.04 | 26.16 | 26.30 | 1,448,366 | -0.58(-2.15%) |
Jul 13, 2011 | 26.50 | 27.14 | 26.49 | 26.88 | 1,165,717 | +0.56(+2.11%) |
Jul 12, 2011 | 26.48 | 26.84 | 26.30 | 26.33 | 944,555 | -0.23(-0.88%) |
Jul 11, 2011 | 26.73 | 26.82 | 26.36 | 26.56 | 1,280,192 | -0.39(-1.43%) |
Jul 08, 2011 | 26.76 | 26.96 | 26.41 | 26.95 | 1,046,513 | -0.27(-0.98%) |
Jul 07, 2011 | 26.88 | 27.41 | 26.79 | 27.21 | 1,338,523 | +0.54(+2.02%) |
Jul 06, 2011 | 26.87 | 26.87 | 26.34 | 26.67 | 732,143 | -0.14(-0.54%) |
Jul 05, 2011 | 26.44 | 26.87 | 26.17 | 26.82 | 1,302,582 | +0.41(+1.55%) |
Jul 01, 2011 | 25.44 | 26.51 | 24.99 | 26.41 | 1,623,249 | +1.17(+4.65%) |
Jun 30, 2011 | 25.07 | 25.65 | 25.07 | 25.23 | 1,316,460 | -0.06(-0.25%) |
Jun 29, 2011 | 25.74 | 25.74 | 25.13 | 25.30 | 977,222 | -0.28(-1.10%) |
Jun 28, 2011 | 25.21 | 25.58 | 25.21 | 25.58 | 679,542 | +0.42(+1.66%) |
Jun 27, 2011 | 25.05 | 25.32 | 24.66 | 25.16 | 1,148,544 | +0.30(+1.20%) |
Jun 24, 2011 | 24.93 | 25.03 | 24.56 | 24.86 | 1,869,211 | -0.01(-0.03%) |
Jun 23, 2011 | 24.04 | 24.91 | 23.89 | 24.87 | 1,631,127 | +0.60(+2.49%) |
Jun 22, 2011 | 24.33 | 24.62 | 24.05 | 24.27 | 1,140,884 | -0.12(-0.49%) |
Jun 21, 2011 | 24.28 | 24.56 | 23.98 | 24.39 | 2,240,920 | +0.23(+0.93%) |
Jun 20, 2011 | 24.10 | 24.31 | 23.79 | 24.16 | 1,522,167 | +0.23(+0.97%) |
Jun 17, 2011 | 24.29 | 24.41 | 23.87 | 23.93 | 2,496,860 | -0.19(-0.80%) |
Jun 16, 2011 | 24.37 | 24.43 | 23.99 | 24.12 | 1,801,443 | -0.21(-0.86%) |
Jun 15, 2011 | 24.49 | 24.78 | 24.12 | 24.33 | 1,701,349 | -0.43(-1.72%) |
Jun 14, 2011 | 24.62 | 24.82 | 24.49 | 24.76 | 954,572 | +0.48(+1.99%) |
Jun 13, 2011 | 24.08 | 24.84 | 23.88 | 24.28 | 1,927,880 | +0.23(+0.97%) |
Jun 10, 2011 | 24.06 | 24.41 | 23.65 | 24.04 | 2,144,860 | -0.26(-1.06%) |
Jun 09, 2011 | 23.59 | 24.31 | 23.41 | 24.30 | 1,838,034 | +0.72(+3.07%) |
Jun 08, 2011 | 23.70 | 24.01 | 23.49 | 23.58 | 972,733 | -0.26(-1.08%) |
Jun 07, 2011 | 23.95 | 24.30 | 23.78 | 23.83 | 851,132 | +0.01(+0.03%) |
Jun 06, 2011 | 24.34 | 24.45 | 23.79 | 23.83 | 998,036 | -0.21(-0.87%) |
Jun 03, 2011 | 24.26 | 24.45 | 24.02 | 24.04 | 1,087,252 | -0.47(-1.90%) |
May 24, 2011 | 24.95 | 24.95 | 24.31 | 24.50 | 1,043,980 | -0.42(-1.68%) |
May 23, 2011 | 24.78 | 25.31 | 24.47 | 24.92 | 952,128 | -0.18(-0.71%) |
May 20, 2011 | 25.36 | 25.49 | 24.94 | 25.10 | 1,601,464 | -0.31(-1.22%) |
May 19, 2011 | 25.00 | 25.68 | 24.66 | 25.41 | 1,918,450 | +0.58(+2.32%) |
May 18, 2011 | 24.50 | 24.90 | 24.38 | 24.83 | 1,220,882 | +0.34(+1.38%) |
May 17, 2011 | 24.25 | 24.50 | 23.94 | 24.49 | 802,342 | +0.16(+0.66%) |
May 16, 2011 | 24.71 | 24.79 | 24.25 | 24.33 | 1,098,756 | -0.53(-2.14%) |
May 13, 2011 | 25.08 | 25.19 | 24.78 | 24.86 | 558,425 | -0.16(-0.64%) |
May 12, 2011 | 24.55 | 25.18 | 24.45 | 25.03 | 846,053 | +0.26(+1.04%) |
May 11, 2011 | 24.76 | 25.04 | 24.52 | 24.77 | 662,816 | +0.06(+0.23%) |
May 10, 2011 | 24.41 | 24.90 | 24.30 | 24.71 | 1,007,762 | +0.49(+2.03%) |
May 09, 2011 | 24.25 | 24.75 | 24.16 | 24.22 | 781,556 | -0.23(-0.92%) |
May 06, 2011 | 24.77 | 25.19 | 24.31 | 24.45 | 1,892,709 | +0.18(+0.73%) |
May 05, 2011 | 23.56 | 24.87 | 23.51 | 24.27 | 2,392,197 | +0.56(+2.38%) |
May 04, 2011 | 23.37 | 23.84 | 23.11 | 23.71 | 1,303,816 | +0.35(+1.48%) |
May 03, 2011 | 23.29 | 23.58 | 23.06 | 23.36 | 985,691 | -0.07(-0.31%) |
May 02, 2011 | 23.47 | 23.83 | 23.33 | 23.43 | 783,303 | -0.24(-1.02%) |
Apr 29, 2011 | 23.76 | 23.86 | 23.54 | 23.67 | 1,272,541 | -0.10(-0.41%) |
Apr 28, 2011 | 23.75 | 23.97 | 23.59 | 23.77 | 774,620 | -0.09(-0.37%) |
Apr 27, 2011 | 23.96 | 24.20 | 23.48 | 23.86 | 1,840,951 | -0.10(-0.40%) |
Apr 26, 2011 | 23.95 | 24.00 | 23.59 | 23.96 | 1,532,966 | +0.09(+0.37%) |
Apr 25, 2011 | 23.62 | 23.95 | 23.51 | 23.87 | 1,278,068 | +0.20(+0.85%) |
Apr 21, 2011 | 24.13 | 24.13 | 23.16 | 23.67 | 3,151,074 | -0.95(-3.86%) |
Apr 20, 2011 | 24.39 | 24.82 | 24.28 | 24.62 | 2,749,314 | +0.60(+2.51%) |
Apr 19, 2011 | 23.82 | 24.02 | 23.64 | 24.01 | 1,669,472 | +0.37(+1.57%) |
Apr 18, 2011 | 23.54 | 23.67 | 23.23 | 23.64 | 1,278,427 | -0.13(-0.54%) |
Apr 15, 2011 | 23.31 | 23.77 | 23.31 | 23.77 | 961,177 | +0.42(+1.79%) |
Apr 14, 2011 | 22.88 | 23.51 | 22.77 | 23.35 | 1,377,193 | +0.23(+0.97%) |
Apr 13, 2011 | 23.20 | 23.30 | 22.85 | 23.13 | 763,679 | +0.07(+0.31%) |
Apr 12, 2011 | 22.85 | 23.38 | 22.81 | 23.05 | 1,109,157 | +0.05(+0.21%) |
Apr 11, 2011 | 23.13 | 23.22 | 22.85 | 23.01 | 969,901 | -0.19(-0.80%) |
Apr 08, 2011 | 23.69 | 23.75 | 23.05 | 23.19 | 1,270,715 | -0.39(-1.64%) |
Apr 07, 2011 | 24.20 | 24.43 | 23.55 | 23.58 | 1,454,091 | -0.72(-2.95%) |
Apr 06, 2011 | 24.29 | 24.53 | 24.13 | 24.29 | 754,947 | +0.09(+0.37%) |
Apr 05, 2011 | 23.91 | 24.42 | 23.91 | 24.20 | 878,090 | +0.14(+0.60%) |
Apr 04, 2011 | 24.47 | 24.73 | 23.94 | 24.06 | 1,546,276 | +0.07(+0.30%) |