Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.04 | 25.04 | 24.60 | 24.80 | 56,340 | -0.13(-0.53%) |
Apr 27, 2012 | 24.79 | 24.96 | 24.68 | 24.93 | 26,650 | +0.05(+0.21%) |
Apr 26, 2012 | 24.74 | 24.92 | 24.67 | 24.88 | 34,234 | +0.04(+0.16%) |
Apr 25, 2012 | 24.75 | 24.85 | 24.45 | 24.84 | 33,579 | +0.28(+1.14%) |
Apr 24, 2012 | 24.56 | 24.60 | 24.44 | 24.56 | 42,007 | +0.39(+1.61%) |
Apr 23, 2012 | 24.09 | 24.19 | 23.94 | 24.17 | 25,114 | -0.19(-0.80%) |
Apr 20, 2012 | 24.35 | 24.44 | 24.26 | 24.36 | 26,416 | +0.36(+1.52%) |
Apr 19, 2012 | 24.17 | 24.17 | 23.89 | 24.00 | 71,461 | -0.05(-0.21%) |
Apr 18, 2012 | 24.10 | 24.17 | 23.96 | 24.05 | 35,162 | -0.16(-0.66%) |
Apr 17, 2012 | 23.93 | 24.21 | 23.93 | 24.21 | 45,784 | +0.21(+0.88%) |
Apr 16, 2012 | 23.83 | 24.10 | 23.83 | 24.00 | 28,828 | +0.40(+1.69%) |
Apr 13, 2012 | 23.79 | 24.00 | 23.60 | 23.60 | 34,158 | -0.68(-2.80%) |
Apr 12, 2012 | 23.99 | 24.29 | 23.89 | 24.28 | 28,821 | +0.69(+2.92%) |
Apr 11, 2012 | 23.63 | 23.70 | 23.32 | 23.59 | 36,683 | +0.19(+0.81%) |
Apr 10, 2012 | 23.54 | 23.74 | 23.27 | 23.40 | 102,218 | -0.10(-0.43%) |
Apr 09, 2012 | 23.30 | 23.68 | 23.30 | 23.50 | 15,410 | -0.24(-1.01%) |
Apr 05, 2012 | 23.55 | 23.74 | 23.53 | 23.74 | 33,817 | +0.31(+1.32%) |
Apr 04, 2012 | 23.56 | 23.56 | 23.34 | 23.43 | 53,857 | -0.06(-0.26%) |
Apr 03, 2012 | 23.71 | 23.92 | 23.42 | 23.49 | 189,435 | -0.79(-3.25%) |
Apr 02, 2012 | 24.03 | 24.35 | 24.01 | 24.28 | 100,572 | -0.08(-0.33%) |
Mar 30, 2012 | 24.26 | 24.39 | 24.23 | 24.36 | 286,547 | +0.18(+0.74%) |
Mar 29, 2012 | 24.37 | 24.37 | 24.07 | 24.18 | 206,986 | -0.12(-0.49%) |
Mar 28, 2012 | 24.44 | 24.44 | 24.15 | 24.30 | 358,812 | +0.02(+0.08%) |
Mar 27, 2012 | 24.24 | 24.44 | 24.21 | 24.28 | 148,418 | +0.02(+0.08%) |
Mar 26, 2012 | 24.18 | 24.29 | 23.89 | 24.26 | 110,474 | +0.36(+1.51%) |
Mar 23, 2012 | 23.50 | 23.90 | 23.50 | 23.90 | 28,932 | +0.55(+2.36%) |
Mar 22, 2012 | 23.52 | 23.52 | 23.28 | 23.35 | 167,391 | -0.20(-0.85%) |
Mar 21, 2012 | 23.59 | 23.59 | 23.44 | 23.55 | 49,954 | -0.10(-0.42%) |
Mar 20, 2012 | 23.70 | 23.70 | 23.47 | 23.65 | 37,246 | -0.47(-1.95%) |
Mar 19, 2012 | 23.95 | 24.17 | 23.81 | 24.12 | 56,437 | +0.18(+0.75%) |
Mar 16, 2012 | 23.86 | 23.99 | 23.66 | 23.94 | 77,713 | +0.33(+1.40%) |
Mar 15, 2012 | 23.53 | 23.69 | 23.34 | 23.61 | 47,532 | +0.21(+0.90%) |
Mar 14, 2012 | 23.50 | 23.54 | 23.27 | 23.40 | 77,107 | -0.08(-0.34%) |
Mar 13, 2012 | 23.14 | 23.54 | 23.14 | 23.48 | 33,672 | +0.53(+2.31%) |
Mar 12, 2012 | 23.05 | 23.05 | 22.86 | 22.95 | 24,104 | -0.32(-1.38%) |
Mar 09, 2012 | 23.23 | 23.37 | 23.16 | 23.27 | 23,910 | +0.05(+0.22%) |
Mar 08, 2012 | 23.18 | 23.34 | 23.10 | 23.22 | 36,408 | +0.05(+0.22%) |
Mar 07, 2012 | 23.07 | 23.21 | 22.99 | 23.17 | 45,045 | +0.17(+0.74%) |
Mar 06, 2012 | 23.33 | 23.33 | 23.00 | 23.00 | 36,495 | -0.74(-3.12%) |
Mar 05, 2012 | 23.82 | 23.82 | 23.59 | 23.74 | 96,985 | +0.12(+0.51%) |
Mar 02, 2012 | 23.82 | 23.82 | 23.59 | 23.62 | 44,573 | +0.07(+0.30%) |
Mar 01, 2012 | 23.25 | 23.60 | 23.25 | 23.55 | 44,277 | +0.17(+0.73%) |
Feb 29, 2012 | 23.93 | 23.93 | 23.33 | 23.38 | 42,539 | -0.27(-1.14%) |
Feb 28, 2012 | 23.50 | 23.76 | 23.44 | 23.65 | 130,411 | -0.21(-0.88%) |
Feb 27, 2012 | 23.77 | 23.95 | 23.50 | 23.86 | 25,919 | +0.01(+0.04%) |
Feb 24, 2012 | 23.63 | 23.94 | 23.63 | 23.85 | 46,607 | +0.00(+0.00%) |
Feb 23, 2012 | 23.68 | 23.85 | 23.54 | 23.85 | 187,109 | +0.31(+1.32%) |
Feb 22, 2012 | 23.58 | 23.58 | 23.37 | 23.54 | 34,671 | +0.12(+0.51%) |
Feb 21, 2012 | 23.36 | 23.66 | 23.36 | 23.42 | 55,423 | +0.18(+0.77%) |
Feb 17, 2012 | 23.38 | 23.38 | 23.03 | 23.24 | 36,232 | +0.10(+0.43%) |
Feb 16, 2012 | 22.55 | 23.14 | 22.55 | 23.14 | 48,355 | +0.02(+0.09%) |
Feb 15, 2012 | 23.18 | 23.46 | 23.01 | 23.12 | 63,261 | -0.17(-0.73%) |
Feb 14, 2012 | 23.33 | 23.33 | 23.00 | 23.29 | 91,173 | -0.20(-0.85%) |
Feb 13, 2012 | 23.54 | 23.58 | 23.25 | 23.49 | 46,443 | +0.75(+3.30%) |
Feb 10, 2012 | 22.79 | 22.96 | 22.71 | 22.74 | 41,945 | -0.76(-3.23%) |
Feb 09, 2012 | 23.53 | 23.53 | 23.34 | 23.50 | 30,389 | +0.15(+0.64%) |
Feb 08, 2012 | 23.37 | 23.50 | 23.25 | 23.35 | 37,627 | +0.14(+0.60%) |
Feb 07, 2012 | 22.82 | 23.21 | 22.82 | 23.21 | 31,132 | +0.21(+0.91%) |
Feb 06, 2012 | 22.96 | 23.00 | 22.80 | 23.00 | 50,605 | -0.15(-0.65%) |
Feb 03, 2012 | 22.92 | 23.23 | 22.81 | 23.15 | 68,279 | +0.28(+1.22%) |
Feb 02, 2012 | 23.07 | 23.07 | 22.84 | 22.87 | 26,169 | -0.18(-0.78%) |
Feb 01, 2012 | 22.99 | 23.10 | 22.76 | 23.05 | 32,256 | +0.31(+1.36%) |
Jan 31, 2012 | 22.97 | 22.97 | 22.67 | 22.74 | 31,789 | -0.01(-0.04%) |
Jan 30, 2012 | 22.60 | 22.80 | 22.52 | 22.75 | 46,938 | -0.20(-0.87%) |
Jan 27, 2012 | 22.93 | 22.95 | 22.69 | 22.95 | 31,652 | -0.05(-0.22%) |
Jan 26, 2012 | 22.82 | 23.10 | 22.73 | 23.00 | 274,852 | +0.21(+0.92%) |
Jan 25, 2012 | 22.30 | 22.79 | 22.17 | 22.79 | 22,430 | +0.78(+3.54%) |
Jan 24, 2012 | 21.96 | 22.09 | 21.74 | 22.01 | 41,003 | -0.07(-0.32%) |
Jan 23, 2012 | 21.91 | 22.19 | 21.91 | 22.08 | 38,189 | +0.09(+0.41%) |
Jan 20, 2012 | 21.74 | 21.99 | 21.74 | 21.99 | 29,700 | +0.06(+0.27%) |
Jan 19, 2012 | 21.82 | 21.93 | 21.80 | 21.93 | 30,289 | +0.03(+0.14%) |
Jan 18, 2012 | 21.49 | 21.90 | 21.49 | 21.90 | 36,408 | +0.23(+1.06%) |
Jan 17, 2012 | 21.98 | 21.98 | 21.67 | 21.67 | 34,147 | +0.02(+0.09%) |
Jan 13, 2012 | 21.90 | 21.90 | 21.28 | 21.65 | 44,059 | -0.25(-1.14%) |
Jan 12, 2012 | 21.98 | 21.98 | 21.73 | 21.90 | 31,883 | -0.12(-0.55%) |
Jan 11, 2012 | 21.82 | 22.04 | 21.70 | 22.02 | 66,433 | +0.46(+2.14%) |
Jan 10, 2012 | 21.78 | 21.78 | 21.51 | 21.56 | 61,038 | +0.39(+1.84%) |
Jan 09, 2012 | 21.19 | 21.22 | 20.91 | 21.17 | 26,398 | +0.12(+0.57%) |
Jan 06, 2012 | 21.10 | 21.11 | 20.88 | 21.05 | 101,124 | -0.33(-1.54%) |
Jan 05, 2012 | 21.36 | 21.48 | 21.25 | 21.38 | 70,050 | -0.37(-1.70%) |
Jan 04, 2012 | 21.52 | 21.84 | 21.52 | 21.75 | 113,460 | +0.93(+4.47%) |
Dec 30, 2011 | 20.75 | 20.97 | 20.75 | 20.82 | 54,536 | -0.17(-0.81%) |
Dec 29, 2011 | 20.90 | 21.05 | 20.66 | 20.99 | 38,848 | +0.16(+0.77%) |
Dec 28, 2011 | 20.99 | 21.18 | 20.71 | 20.83 | 44,079 | -0.45(-2.11%) |
Dec 27, 2011 | 21.05 | 21.29 | 21.01 | 21.28 | 36,139 | +0.18(+0.85%) |
Dec 23, 2011 | 21.33 | 21.33 | 21.03 | 21.10 | 92,680 | +0.19(+0.91%) |
Dec 21, 2011 | 21.01 | 21.01 | 20.72 | 20.91 | 26,558 | +0.11(+0.53%) |
Dec 20, 2011 | 20.73 | 20.99 | 20.40 | 20.80 | 43,631 | +0.68(+3.38%) |
Dec 19, 2011 | 20.40 | 20.91 | 20.09 | 20.12 | 152,208 | -0.53(-2.57%) |
Dec 16, 2011 | 20.87 | 20.97 | 20.62 | 20.65 | 64,353 | +0.07(+0.34%) |
Dec 15, 2011 | 20.97 | 20.97 | 20.58 | 20.58 | 30,632 | +0.03(+0.15%) |
Dec 14, 2011 | 20.97 | 20.97 | 20.40 | 20.55 | 45,808 | -0.01(-0.05%) |
Dec 13, 2011 | 20.87 | 21.30 | 20.56 | 20.56 | 92,153 | -0.32(-1.53%) |
Dec 12, 2011 | 21.10 | 21.10 | 20.72 | 20.88 | 76,982 | -0.62(-2.88%) |
Dec 09, 2011 | 21.16 | 21.59 | 20.97 | 21.50 | 22,534 | +0.35(+1.65%) |
Dec 08, 2011 | 21.82 | 21.82 | 21.08 | 21.15 | 56,245 | -0.75(-3.42%) |
Dec 07, 2011 | 21.80 | 21.95 | 21.61 | 21.90 | 31,515 | +0.15(+0.69%) |
Dec 06, 2011 | 21.68 | 21.75 | 21.40 | 21.75 | 36,539 | +0.11(+0.51%) |
Dec 05, 2011 | 21.57 | 21.75 | 21.47 | 21.64 | 112,854 | +0.34(+1.60%) |
Dec 02, 2011 | 21.50 | 21.55 | 21.23 | 21.30 | 64,698 | +0.65(+3.15%) |
Dec 01, 2011 | 20.83 | 21.07 | 20.43 | 20.65 | 293,409 | -0.35(-1.67%) |
Nov 30, 2011 | 20.64 | 21.19 | 20.64 | 21.00 | 60,968 | +1.52(+7.80%) |
Nov 29, 2011 | 19.33 | 19.73 | 19.33 | 19.48 | 105,514 | +0.28(+1.46%) |
Nov 28, 2011 | 19.06 | 19.47 | 19.06 | 19.20 | 260,725 | +0.97(+5.32%) |
Nov 25, 2011 | 18.37 | 18.58 | 18.15 | 18.23 | 74,180 | -0.35(-1.88%) |
Nov 23, 2011 | 18.73 | 18.73 | 18.37 | 18.58 | 61,481 | -0.62(-3.23%) |
Nov 22, 2011 | 19.02 | 19.34 | 19.01 | 19.20 | 209,672 | -0.20(-1.03%) |
Nov 21, 2011 | 19.65 | 19.65 | 18.92 | 19.40 | 137,687 | -0.66(-3.29%) |
Nov 18, 2011 | 20.07 | 20.26 | 20.06 | 20.06 | 22,097 | -0.16(-0.79%) |
Nov 17, 2011 | 20.60 | 20.75 | 20.06 | 20.22 | 86,484 | -0.41(-1.99%) |
Nov 16, 2011 | 20.61 | 20.99 | 20.51 | 20.63 | 68,918 | -0.53(-2.50%) |
Nov 15, 2011 | 20.90 | 21.19 | 20.75 | 21.16 | 120,828 | +0.30(+1.44%) |
Nov 14, 2011 | 21.27 | 21.27 | 20.60 | 20.86 | 67,606 | -0.59(-2.75%) |
Nov 11, 2011 | 21.07 | 21.61 | 21.07 | 21.45 | 43,222 | +0.52(+2.48%) |
Nov 10, 2011 | 21.77 | 21.77 | 20.70 | 20.93 | 57,709 | -0.72(-3.33%) |
Nov 09, 2011 | 22.38 | 22.38 | 21.56 | 21.65 | 102,849 | -1.00(-4.42%) |
Nov 08, 2011 | 22.88 | 22.88 | 22.26 | 22.65 | 57,350 | +0.54(+2.44%) |
Nov 07, 2011 | 21.80 | 22.11 | 21.51 | 22.11 | 43,320 | +0.39(+1.80%) |
Nov 04, 2011 | 21.95 | 21.95 | 21.39 | 21.72 | 11,708 | -0.28(-1.27%) |
Nov 03, 2011 | 21.76 | 22.00 | 21.20 | 22.00 | 15,244 | +0.15(+0.69%) |
Nov 02, 2011 | 21.84 | 21.91 | 21.55 | 21.85 | 18,993 | +0.10(+0.46%) |
Nov 01, 2011 | 22.10 | 22.10 | 21.52 | 21.75 | 30,271 | -0.71(-3.16%) |
Oct 31, 2011 | 23.02 | 23.02 | 22.46 | 22.46 | 24,592 | -1.26(-5.31%) |
Oct 28, 2011 | 23.44 | 23.85 | 23.41 | 23.72 | 23,215 | -0.15(-0.63%) |
Oct 27, 2011 | 23.41 | 24.10 | 23.41 | 23.87 | 114,078 | +1.36(+6.04%) |
Oct 26, 2011 | 22.37 | 22.67 | 22.05 | 22.51 | 20,265 | +0.25(+1.12%) |
Oct 25, 2011 | 22.39 | 22.68 | 22.22 | 22.26 | 22,324 | -0.64(-2.79%) |
Oct 24, 2011 | 22.41 | 22.99 | 22.41 | 22.90 | 23,132 | +0.72(+3.25%) |
Oct 21, 2011 | 21.75 | 22.29 | 21.75 | 22.18 | 24,879 | +0.43(+1.98%) |
Oct 20, 2011 | 21.46 | 21.78 | 21.42 | 21.75 | 28,783 | +0.20(+0.93%) |
Oct 19, 2011 | 22.11 | 22.14 | 21.45 | 21.55 | 25,399 | -0.56(-2.53%) |
Oct 18, 2011 | 21.50 | 22.11 | 21.30 | 22.11 | 39,165 | +0.61(+2.84%) |
Oct 17, 2011 | 22.00 | 22.00 | 21.45 | 21.50 | 19,447 | -0.30(-1.38%) |
Oct 14, 2011 | 21.58 | 22.00 | 21.58 | 21.80 | 31,403 | +0.46(+2.16%) |
Oct 13, 2011 | 21.57 | 21.57 | 21.05 | 21.34 | 19,767 | -0.16(-0.74%) |
Oct 12, 2011 | 21.60 | 21.92 | 21.40 | 21.50 | 80,689 | +0.53(+2.53%) |
Oct 11, 2011 | 21.13 | 21.30 | 20.77 | 20.97 | 69,016 | -0.28(-1.32%) |
Oct 10, 2011 | 20.76 | 21.25 | 20.76 | 21.25 | 48,874 | +1.02(+5.04%) |
Oct 07, 2011 | 20.22 | 20.50 | 19.77 | 20.23 | 39,413 | +0.56(+2.85%) |
Oct 06, 2011 | 19.17 | 19.80 | 19.17 | 19.67 | 26,228 | +0.94(+5.02%) |
Oct 05, 2011 | 18.51 | 18.80 | 18.21 | 18.73 | 133,491 | +0.58(+3.20%) |
Oct 04, 2011 | 17.64 | 18.15 | 17.63 | 18.15 | 174,386 | +0.20(+1.11%) |
Oct 03, 2011 | 18.41 | 18.41 | 17.76 | 17.95 | 63,746 | -0.63(-3.39%) |
Sep 30, 2011 | 19.10 | 19.10 | 18.50 | 18.58 | 82,041 | -0.46(-2.42%) |
Sep 29, 2011 | 19.23 | 19.46 | 18.80 | 19.04 | 98,549 | +0.10(+0.53%) |
Sep 28, 2011 | 19.51 | 19.78 | 18.94 | 18.94 | 24,273 | -0.82(-4.15%) |
Sep 27, 2011 | 19.84 | 20.15 | 19.60 | 19.76 | 85,882 | +1.01(+5.39%) |
Sep 26, 2011 | 18.26 | 18.90 | 18.26 | 18.75 | 70,216 | +0.39(+2.12%) |
Sep 23, 2011 | 18.08 | 18.50 | 18.06 | 18.36 | 48,565 | +0.14(+0.77%) |
Sep 22, 2011 | 18.70 | 18.70 | 17.99 | 18.22 | 124,324 | -0.98(-5.10%) |
Sep 21, 2011 | 19.65 | 19.75 | 19.19 | 19.20 | 51,303 | -0.67(-3.37%) |
Sep 20, 2011 | 20.04 | 20.20 | 19.85 | 19.87 | 63,264 | -0.01(-0.05%) |
Sep 19, 2011 | 19.98 | 19.98 | 19.60 | 19.88 | 114,301 | -0.57(-2.79%) |
Sep 16, 2011 | 20.45 | 20.55 | 20.38 | 20.45 | 83,248 | +0.16(+0.79%) |
Sep 15, 2011 | 19.94 | 20.35 | 19.94 | 20.29 | 91,417 | +0.44(+2.22%) |
Sep 14, 2011 | 19.63 | 19.90 | 19.42 | 19.85 | 89,351 | -0.09(-0.45%) |
Sep 13, 2011 | 19.90 | 20.15 | 19.88 | 19.94 | 31,881 | +0.05(+0.25%) |
Sep 12, 2011 | 20.24 | 20.49 | 19.51 | 19.89 | 60,241 | -0.52(-2.52%) |
Sep 09, 2011 | 21.02 | 21.02 | 20.32 | 20.41 | 66,815 | -0.59(-2.83%) |
Sep 08, 2011 | 21.01 | 21.31 | 20.88 | 21.00 | 25,798 | -0.56(-2.60%) |
Sep 07, 2011 | 21.12 | 21.65 | 21.12 | 21.56 | 116,641 | +1.28(+6.31%) |
Sep 06, 2011 | 20.05 | 20.37 | 20.00 | 20.28 | 112,166 | -0.53(-2.55%) |
Sep 02, 2011 | 20.89 | 21.30 | 20.79 | 20.81 | 42,042 | -0.71(-3.30%) |
Sep 01, 2011 | 21.86 | 21.88 | 21.51 | 21.52 | 19,927 | -0.39(-1.78%) |
Aug 31, 2011 | 21.54 | 22.00 | 21.54 | 21.91 | 56,378 | +0.23(+1.06%) |
Aug 30, 2011 | 21.34 | 21.68 | 21.31 | 21.68 | 29,997 | -0.17(-0.78%) |
Aug 29, 2011 | 21.65 | 21.91 | 21.65 | 21.85 | 19,182 | +0.86(+4.10%) |
Aug 26, 2011 | 20.68 | 21.14 | 20.47 | 20.99 | 33,417 | +0.34(+1.65%) |
Aug 25, 2011 | 21.00 | 21.02 | 20.55 | 20.65 | 35,666 | -0.22(-1.05%) |
Aug 24, 2011 | 20.51 | 20.98 | 20.51 | 20.87 | 55,158 | -0.04(-0.19%) |
Aug 23, 2011 | 20.63 | 21.28 | 20.63 | 20.91 | 16,475 | +0.83(+4.13%) |
Aug 22, 2011 | 20.09 | 20.38 | 20.05 | 20.08 | 31,845 | -0.02(-0.10%) |
Aug 19, 2011 | 20.05 | 20.85 | 20.05 | 20.10 | 26,254 | -0.56(-2.71%) |
Aug 18, 2011 | 20.77 | 21.25 | 20.40 | 20.66 | 24,121 | -1.03(-4.75%) |
Aug 17, 2011 | 21.91 | 21.91 | 21.55 | 21.69 | 22,982 | +0.59(+2.80%) |
Aug 16, 2011 | 21.04 | 21.44 | 21.00 | 21.10 | 35,091 | -0.75(-3.43%) |
Aug 15, 2011 | 21.70 | 21.94 | 21.41 | 21.85 | 65,600 | +1.25(+6.07%) |
Aug 12, 2011 | 20.91 | 20.91 | 20.55 | 20.60 | 47,981 | -0.78(-3.65%) |
Aug 11, 2011 | 20.74 | 21.60 | 20.47 | 21.38 | 104,507 | +1.83(+9.36%) |
Aug 10, 2011 | 20.42 | 20.42 | 19.55 | 19.55 | 68,384 | -0.70(-3.46%) |
Aug 09, 2011 | 19.18 | 20.25 | 19.00 | 20.25 | 106,314 | +2.05(+11.26%) |
Aug 08, 2011 | 19.00 | 19.30 | 18.12 | 18.20 | 165,365 | -1.70(-8.54%) |
Aug 05, 2011 | 20.37 | 20.37 | 19.41 | 19.90 | 1,428,374 | -0.10(-0.50%) |
Aug 04, 2011 | 21.15 | 21.57 | 20.00 | 20.00 | 1,242,286 | -1.87(-8.55%) |
Aug 03, 2011 | 21.97 | 22.04 | 21.42 | 21.87 | 1,286,487 | -0.28(-1.26%) |
Aug 02, 2011 | 22.72 | 22.72 | 22.15 | 22.15 | 37,543 | -1.13(-4.85%) |
Aug 01, 2011 | 23.55 | 23.63 | 23.12 | 23.28 | 51,273 | +0.43(+1.88%) |
Jul 29, 2011 | 22.89 | 22.93 | 22.58 | 22.85 | 27,005 | -0.22(-0.95%) |
Jul 28, 2011 | 22.99 | 23.31 | 22.99 | 23.07 | 49,869 | -0.02(-0.09%) |
Jul 27, 2011 | 23.39 | 23.50 | 23.09 | 23.09 | 110,775 | -0.44(-1.87%) |
Jul 26, 2011 | 23.44 | 23.66 | 23.44 | 23.53 | 91,790 | +0.49(+2.13%) |
Jul 25, 2011 | 22.96 | 23.10 | 22.93 | 23.04 | 242,927 | -0.47(-2.00%) |
Jul 22, 2011 | 23.52 | 23.57 | 23.50 | 23.51 | 101,462 | +0.22(+0.94%) |
Jul 21, 2011 | 23.05 | 23.35 | 22.80 | 23.29 | 163,946 | +0.40(+1.75%) |
Jul 20, 2011 | 22.63 | 22.92 | 22.63 | 22.89 | 34,535 | +0.52(+2.32%) |
Jul 19, 2011 | 22.02 | 22.44 | 22.02 | 22.37 | 61,504 | +0.57(+2.61%) |
Jul 18, 2011 | 21.91 | 22.00 | 21.63 | 21.80 | 45,403 | -0.32(-1.45%) |
Jul 15, 2011 | 22.30 | 22.30 | 21.99 | 22.12 | 26,301 | -0.23(-1.03%) |
Jul 14, 2011 | 22.72 | 22.72 | 22.35 | 22.35 | 37,332 | -0.44(-1.93%) |
Jul 13, 2011 | 22.71 | 22.94 | 22.45 | 22.79 | 49,100 | +0.47(+2.11%) |
Jul 12, 2011 | 22.45 | 22.47 | 22.16 | 22.32 | 75,864 | -0.30(-1.33%) |
Jul 11, 2011 | 23.10 | 23.10 | 22.60 | 22.62 | 91,624 | -0.71(-3.04%) |
Jul 08, 2011 | 23.45 | 23.45 | 23.19 | 23.33 | 23,441 | -0.22(-0.93%) |
Jul 07, 2011 | 23.55 | 23.57 | 23.37 | 23.55 | 12,224 | +0.28(+1.20%) |
Jul 06, 2011 | 23.19 | 23.42 | 23.15 | 23.27 | 44,682 | -0.09(-0.39%) |
Jul 05, 2011 | 23.50 | 23.50 | 23.26 | 23.36 | 45,926 | -0.50(-2.10%) |
Jul 01, 2011 | 23.63 | 23.90 | 23.41 | 23.86 | 61,187 | +0.16(+0.68%) |
Jun 30, 2011 | 23.45 | 23.75 | 23.45 | 23.70 | 1,004,046 | +0.57(+2.46%) |
Jun 29, 2011 | 22.84 | 23.21 | 22.84 | 23.13 | 24,775 | +0.40(+1.76%) |
Jun 28, 2011 | 22.49 | 22.77 | 22.48 | 22.73 | 56,464 | +0.38(+1.70%) |
Jun 27, 2011 | 22.00 | 22.39 | 22.00 | 22.35 | 39,328 | +0.02(+0.09%) |
Jun 24, 2011 | 22.56 | 22.65 | 22.28 | 22.33 | 53,782 | -0.29(-1.28%) |
Jun 23, 2011 | 22.51 | 22.63 | 22.20 | 22.62 | 55,501 | -0.24(-1.05%) |
Jun 22, 2011 | 23.06 | 23.17 | 22.86 | 22.86 | 24,977 | -0.15(-0.65%) |
Jun 21, 2011 | 22.72 | 23.10 | 22.72 | 23.01 | 40,327 | +0.43(+1.90%) |
Jun 20, 2011 | 22.66 | 22.67 | 22.56 | 22.58 | 41,863 | -0.12(-0.53%) |
Jun 17, 2011 | 22.56 | 22.75 | 22.56 | 22.70 | 21,593 | +0.20(+0.89%) |
Jun 16, 2011 | 22.31 | 22.61 | 22.26 | 22.50 | 165,400 | -0.30(-1.32%) |
Jun 15, 2011 | 23.32 | 23.32 | 22.69 | 22.80 | 26,645 | -0.58(-2.48%) |
Jun 14, 2011 | 23.17 | 23.51 | 23.17 | 23.38 | 69,565 | +0.76(+3.36%) |
Jun 13, 2011 | 22.62 | 22.86 | 22.45 | 22.62 | 69,568 | +0.12(+0.53%) |
Jun 10, 2011 | 22.80 | 22.80 | 22.40 | 22.50 | 34,383 | -0.46(-2.01%) |
Jun 09, 2011 | 22.66 | 23.03 | 22.66 | 22.96 | 47,719 | +0.47(+2.10%) |
Jun 08, 2011 | 22.76 | 22.76 | 22.46 | 22.49 | 40,573 | -0.31(-1.36%) |
Jun 07, 2011 | 22.75 | 23.01 | 22.75 | 22.80 | 26,841 | +0.22(+0.97%) |
Jun 06, 2011 | 22.90 | 22.90 | 22.50 | 22.58 | 36,649 | -0.21(-0.92%) |
Jun 03, 2011 | 22.35 | 22.92 | 22.35 | 22.79 | 21,228 | -0.19(-0.83%) |
May 24, 2011 | 22.93 | 23.10 | 22.90 | 22.98 | 44,505 | -0.02(-0.09%) |
May 23, 2011 | 23.05 | 23.15 | 22.95 | 23.00 | 54,883 | -1.17(-4.84%) |
May 20, 2011 | 24.21 | 24.26 | 24.00 | 24.17 | 13,382 | -0.29(-1.19%) |
May 19, 2011 | 24.30 | 24.59 | 24.26 | 24.46 | 30,999 | +0.42(+1.75%) |
May 18, 2011 | 23.86 | 24.13 | 23.86 | 24.04 | 83,859 | +0.19(+0.80%) |
May 17, 2011 | 23.85 | 23.92 | 23.47 | 23.85 | 20,643 | +0.33(+1.40%) |
May 16, 2011 | 23.44 | 23.93 | 23.44 | 23.52 | 38,095 | -0.06(-0.25%) |
May 13, 2011 | 24.05 | 24.05 | 23.49 | 23.58 | 36,274 | -0.97(-3.95%) |
May 12, 2011 | 23.98 | 24.70 | 23.80 | 24.55 | 52,422 | -0.03(-0.12%) |
May 11, 2011 | 25.27 | 25.27 | 24.45 | 24.58 | 31,892 | -0.67(-2.66%) |
May 10, 2011 | 25.02 | 25.30 | 24.86 | 25.25 | 31,168 | +0.00(+0.00%) |
May 09, 2011 | 24.96 | 25.25 | 24.95 | 25.25 | 25,774 | +0.37(+1.49%) |
May 06, 2011 | 25.00 | 25.19 | 24.71 | 24.88 | 59,160 | +0.19(+0.77%) |
May 05, 2011 | 25.02 | 25.02 | 24.50 | 24.69 | 73,062 | -0.33(-1.32%) |
May 04, 2011 | 25.45 | 25.63 | 25.00 | 25.02 | 47,530 | -0.58(-2.27%) |
May 03, 2011 | 25.75 | 25.85 | 25.40 | 25.60 | 48,863 | -0.86(-3.25%) |