Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.65 | 25.65 | 25.23 | 25.23 | 140,821 | -0.22(-0.85%) |
Mar 29, 2012 | 25.19 | 25.55 | 25.04 | 25.45 | 128,889 | +0.06(+0.22%) |
Mar 28, 2012 | 25.56 | 25.65 | 25.15 | 25.39 | 114,616 | -0.15(-0.59%) |
Mar 27, 2012 | 26.04 | 26.06 | 25.54 | 25.54 | 116,049 | -0.53(-2.02%) |
Mar 26, 2012 | 25.85 | 26.23 | 25.71 | 26.07 | 124,888 | +0.42(+1.65%) |
Mar 23, 2012 | 25.36 | 25.73 | 25.19 | 25.65 | 111,730 | +0.32(+1.26%) |
Mar 22, 2012 | 25.19 | 25.37 | 25.10 | 25.33 | 109,114 | -0.06(-0.22%) |
Mar 21, 2012 | 25.46 | 25.53 | 25.20 | 25.38 | 82,304 | +0.00(+0.00%) |
Mar 20, 2012 | 25.43 | 25.52 | 25.28 | 25.38 | 85,877 | -0.27(-1.06%) |
Mar 19, 2012 | 25.39 | 25.92 | 25.26 | 25.65 | 114,627 | +0.26(+1.00%) |
Mar 16, 2012 | 25.57 | 25.69 | 25.38 | 25.40 | 175,819 | -0.14(-0.53%) |
Mar 15, 2012 | 25.39 | 25.61 | 25.22 | 25.53 | 103,819 | +0.20(+0.79%) |
Mar 14, 2012 | 25.77 | 25.88 | 25.28 | 25.34 | 87,439 | -0.48(-1.85%) |
Mar 13, 2012 | 25.54 | 25.88 | 25.40 | 25.81 | 162,402 | +0.53(+2.11%) |
Mar 12, 2012 | 25.22 | 25.40 | 25.16 | 25.28 | 126,910 | +0.04(+0.16%) |
Mar 09, 2012 | 24.86 | 25.62 | 24.81 | 25.24 | 134,178 | +0.34(+1.38%) |
Mar 08, 2012 | 24.55 | 24.97 | 24.39 | 24.90 | 106,077 | +0.44(+1.79%) |
Mar 07, 2012 | 24.39 | 24.46 | 24.18 | 24.46 | 222,848 | +0.09(+0.36%) |
Mar 06, 2012 | 24.08 | 24.42 | 23.92 | 24.37 | 288,071 | +0.02(+0.07%) |
Mar 05, 2012 | 24.14 | 24.38 | 24.07 | 24.35 | 423,587 | +0.11(+0.46%) |
Mar 02, 2012 | 24.50 | 24.50 | 24.16 | 24.24 | 269,979 | -0.22(-0.91%) |
Mar 01, 2012 | 24.78 | 24.91 | 24.43 | 24.47 | 309,226 | -0.27(-1.10%) |
Feb 29, 2012 | 25.06 | 25.06 | 24.55 | 24.74 | 308,836 | -0.20(-0.80%) |
Feb 28, 2012 | 24.91 | 25.02 | 24.69 | 24.94 | 365,545 | +0.01(+0.03%) |
Feb 27, 2012 | 25.15 | 25.15 | 24.63 | 24.93 | 185,896 | -0.34(-1.36%) |
Feb 24, 2012 | 25.34 | 25.44 | 25.25 | 25.27 | 72,257 | -0.10(-0.41%) |
Feb 23, 2012 | 25.27 | 25.48 | 25.13 | 25.38 | 119,760 | +0.16(+0.63%) |
Feb 22, 2012 | 25.26 | 25.37 | 25.15 | 25.22 | 115,824 | -0.03(-0.13%) |
Feb 21, 2012 | 25.21 | 25.37 | 25.09 | 25.25 | 97,309 | +0.02(+0.06%) |
Feb 17, 2012 | 25.53 | 25.53 | 25.20 | 25.23 | 115,523 | -0.21(-0.81%) |
Feb 16, 2012 | 25.26 | 25.48 | 25.15 | 25.44 | 215,763 | +0.22(+0.89%) |
Feb 15, 2012 | 25.35 | 25.42 | 25.05 | 25.22 | 297,179 | -0.10(-0.38%) |
Feb 14, 2012 | 25.56 | 25.79 | 25.17 | 25.31 | 246,985 | -0.36(-1.40%) |
Feb 13, 2012 | 25.76 | 26.08 | 25.53 | 25.67 | 190,930 | +0.18(+0.69%) |
Feb 10, 2012 | 26.27 | 26.40 | 25.47 | 25.49 | 222,552 | -1.07(-4.02%) |
Feb 09, 2012 | 26.40 | 26.57 | 26.24 | 26.56 | 213,367 | +0.21(+0.79%) |
Feb 08, 2012 | 26.52 | 26.78 | 26.19 | 26.36 | 175,693 | -0.16(-0.60%) |
Feb 07, 2012 | 26.50 | 26.64 | 26.16 | 26.52 | 209,403 | +0.02(+0.09%) |
Feb 06, 2012 | 26.84 | 26.98 | 26.46 | 26.49 | 260,578 | -0.45(-1.66%) |
Feb 03, 2012 | 27.26 | 27.40 | 26.91 | 26.94 | 123,358 | +0.07(+0.27%) |
Feb 02, 2012 | 27.05 | 27.12 | 26.77 | 26.87 | 138,397 | -0.18(-0.68%) |
Feb 01, 2012 | 26.44 | 27.08 | 26.29 | 27.05 | 152,995 | +0.84(+3.19%) |
Jan 31, 2012 | 26.44 | 26.56 | 26.07 | 26.21 | 203,817 | +0.02(+0.06%) |
Jan 30, 2012 | 26.03 | 26.40 | 25.79 | 26.20 | 128,946 | -0.06(-0.24%) |
Jan 27, 2012 | 25.98 | 26.46 | 25.41 | 26.26 | 224,141 | +0.22(+0.86%) |
Jan 26, 2012 | 26.25 | 26.25 | 25.93 | 26.04 | 83,254 | -0.02(-0.06%) |
Jan 25, 2012 | 25.63 | 26.13 | 25.42 | 26.06 | 61,684 | +0.43(+1.68%) |
Jan 24, 2012 | 25.21 | 25.66 | 25.19 | 25.63 | 94,300 | +0.21(+0.84%) |
Jan 23, 2012 | 25.41 | 25.85 | 25.24 | 25.41 | 49,196 | -0.08(-0.31%) |
Jan 20, 2012 | 25.00 | 25.57 | 24.88 | 25.49 | 53,904 | +0.38(+1.52%) |
Jan 19, 2012 | 25.18 | 25.37 | 25.06 | 25.11 | 44,886 | -0.06(-0.22%) |
Jan 18, 2012 | 24.60 | 25.25 | 24.53 | 25.16 | 82,961 | +0.51(+2.06%) |
Jan 17, 2012 | 25.01 | 25.13 | 24.58 | 24.66 | 102,051 | -0.15(-0.61%) |
Jan 13, 2012 | 24.94 | 25.09 | 24.70 | 24.81 | 98,559 | -0.47(-1.86%) |
Jan 12, 2012 | 25.40 | 25.40 | 24.99 | 25.28 | 81,869 | -0.07(-0.28%) |
Jan 11, 2012 | 25.13 | 25.37 | 24.66 | 25.35 | 58,023 | +0.06(+0.25%) |
Jan 10, 2012 | 25.34 | 25.48 | 25.12 | 25.28 | 78,111 | +0.31(+1.24%) |
Jan 09, 2012 | 25.26 | 25.26 | 24.82 | 24.97 | 78,816 | -0.23(-0.92%) |
Jan 06, 2012 | 25.24 | 25.54 | 24.94 | 25.20 | 100,545 | -0.03(-0.13%) |
Jan 05, 2012 | 25.02 | 25.42 | 24.66 | 25.24 | 63,873 | +0.01(+0.03%) |
Jan 04, 2012 | 25.40 | 25.48 | 25.01 | 25.23 | 96,492 | +0.23(+0.92%) |
Dec 30, 2011 | 25.08 | 25.25 | 24.87 | 25.00 | 168,947 | -0.08(-0.32%) |
Dec 29, 2011 | 24.80 | 25.14 | 24.73 | 25.08 | 120,125 | +0.41(+1.64%) |
Dec 28, 2011 | 25.21 | 25.21 | 24.54 | 24.67 | 204,797 | -0.53(-2.11%) |
Dec 27, 2011 | 24.56 | 25.36 | 24.32 | 25.20 | 137,723 | +0.49(+2.00%) |
Dec 23, 2011 | 24.98 | 25.04 | 24.64 | 24.71 | 87,412 | -0.01(-0.03%) |
Dec 21, 2011 | 24.93 | 24.95 | 24.57 | 24.72 | 209,276 | -0.19(-0.77%) |
Dec 20, 2011 | 24.03 | 24.96 | 24.03 | 24.91 | 176,362 | +1.36(+5.77%) |
Dec 19, 2011 | 24.46 | 24.70 | 23.48 | 23.55 | 172,629 | -0.68(-2.79%) |
Dec 16, 2011 | 24.57 | 24.87 | 24.19 | 24.23 | 449,918 | -0.23(-0.94%) |
Dec 15, 2011 | 24.25 | 24.54 | 24.04 | 24.46 | 202,510 | +0.58(+2.43%) |
Dec 14, 2011 | 24.15 | 24.60 | 23.84 | 23.88 | 180,260 | -0.53(-2.18%) |
Dec 13, 2011 | 25.22 | 25.44 | 24.28 | 24.41 | 167,471 | -0.56(-2.23%) |
Dec 12, 2011 | 25.18 | 25.56 | 24.77 | 24.97 | 151,040 | -0.60(-2.33%) |
Dec 09, 2011 | 25.37 | 25.79 | 25.29 | 25.56 | 210,426 | +0.34(+1.36%) |
Dec 08, 2011 | 26.02 | 26.71 | 25.12 | 25.22 | 145,737 | -1.02(-3.88%) |
Dec 07, 2011 | 26.13 | 26.38 | 25.60 | 26.24 | 134,275 | -0.14(-0.54%) |
Dec 06, 2011 | 26.44 | 26.64 | 26.18 | 26.38 | 147,903 | -0.05(-0.18%) |
Dec 05, 2011 | 26.40 | 26.71 | 26.19 | 26.43 | 184,625 | +0.46(+1.78%) |
Dec 02, 2011 | 26.40 | 26.43 | 25.89 | 25.97 | 129,683 | -0.06(-0.21%) |
Dec 01, 2011 | 26.25 | 26.57 | 25.95 | 26.02 | 212,062 | -0.36(-1.36%) |
Nov 30, 2011 | 25.99 | 26.39 | 25.06 | 26.38 | 402,922 | +1.45(+5.81%) |
Nov 29, 2011 | 25.30 | 25.31 | 24.81 | 24.93 | 109,702 | -0.24(-0.95%) |
Nov 28, 2011 | 25.30 | 25.67 | 25.01 | 25.17 | 275,919 | +0.70(+2.86%) |
Nov 25, 2011 | 24.99 | 25.19 | 24.41 | 24.47 | 108,629 | -0.69(-2.75%) |
Nov 23, 2011 | 25.55 | 25.81 | 25.16 | 25.16 | 271,223 | -0.64(-2.50%) |
Nov 22, 2011 | 25.56 | 26.02 | 25.51 | 25.81 | 189,370 | +0.23(+0.90%) |
Nov 21, 2011 | 25.47 | 25.98 | 25.03 | 25.58 | 165,469 | -0.46(-1.77%) |
Nov 18, 2011 | 25.98 | 26.33 | 25.86 | 26.04 | 118,622 | +0.06(+0.21%) |
Nov 17, 2011 | 26.06 | 26.35 | 25.83 | 25.98 | 194,452 | -0.07(-0.27%) |
Nov 16, 2011 | 26.06 | 26.67 | 25.86 | 26.06 | 206,912 | -0.21(-0.82%) |
Nov 15, 2011 | 25.99 | 26.53 | 25.16 | 26.27 | 155,007 | +0.13(+0.49%) |
Nov 14, 2011 | 26.19 | 26.60 | 25.85 | 26.14 | 285,624 | +0.01(+0.03%) |
Nov 11, 2011 | 28.71 | 28.73 | 25.30 | 26.14 | 520,423 | -2.15(-7.59%) |
Nov 10, 2011 | 27.57 | 28.28 | 27.25 | 28.28 | 198,666 | +1.15(+4.22%) |
Nov 09, 2011 | 28.14 | 28.35 | 27.14 | 27.14 | 138,288 | -1.92(-6.60%) |
Nov 08, 2011 | 28.48 | 29.12 | 27.87 | 29.05 | 107,445 | +0.83(+2.93%) |
Nov 07, 2011 | 28.51 | 28.77 | 27.73 | 28.23 | 126,465 | -0.35(-1.22%) |
Nov 04, 2011 | 28.96 | 29.23 | 28.47 | 28.58 | 204,380 | -0.76(-2.60%) |
Nov 03, 2011 | 28.10 | 29.56 | 27.62 | 29.34 | 198,232 | +1.65(+5.94%) |
Nov 02, 2011 | 27.13 | 27.76 | 26.91 | 27.69 | 131,307 | +0.90(+3.35%) |
Nov 01, 2011 | 26.83 | 27.60 | 26.51 | 26.80 | 230,264 | -1.15(-4.13%) |
Oct 31, 2011 | 28.65 | 28.67 | 27.92 | 27.95 | 104,374 | -1.18(-4.04%) |
Oct 28, 2011 | 29.52 | 29.95 | 28.82 | 29.13 | 143,722 | -0.42(-1.43%) |
Oct 27, 2011 | 28.73 | 29.69 | 28.01 | 29.55 | 265,251 | +1.88(+6.81%) |
Oct 26, 2011 | 27.96 | 27.96 | 27.11 | 27.66 | 136,423 | +0.11(+0.40%) |
Oct 25, 2011 | 28.13 | 28.27 | 27.42 | 27.55 | 94,469 | -0.85(-2.99%) |
Oct 24, 2011 | 27.78 | 28.85 | 27.64 | 28.40 | 118,610 | +0.71(+2.58%) |
Oct 21, 2011 | 27.23 | 27.76 | 27.22 | 27.69 | 110,631 | +0.99(+3.71%) |
Oct 20, 2011 | 26.85 | 26.85 | 25.89 | 26.69 | 57,855 | -0.09(-0.33%) |
Oct 19, 2011 | 26.89 | 27.47 | 26.59 | 26.78 | 157,634 | -0.17(-0.65%) |
Oct 18, 2011 | 25.96 | 27.13 | 25.69 | 26.96 | 122,615 | +1.13(+4.39%) |
Oct 17, 2011 | 26.63 | 26.64 | 25.73 | 25.82 | 103,563 | -1.09(-4.07%) |
Oct 14, 2011 | 26.85 | 27.34 | 25.98 | 26.92 | 136,713 | +0.33(+1.25%) |
Oct 13, 2011 | 26.54 | 26.74 | 26.11 | 26.58 | 241,522 | -0.15(-0.56%) |
Oct 12, 2011 | 26.46 | 27.00 | 26.19 | 26.73 | 117,203 | +0.56(+2.12%) |
Oct 11, 2011 | 25.62 | 26.35 | 25.62 | 26.18 | 95,908 | +0.33(+1.26%) |
Oct 10, 2011 | 25.10 | 25.89 | 24.99 | 25.85 | 152,206 | +1.06(+4.25%) |
Oct 07, 2011 | 25.50 | 25.50 | 24.35 | 24.80 | 140,326 | -0.62(-2.43%) |
Oct 06, 2011 | 24.66 | 25.46 | 24.55 | 25.42 | 151,570 | +0.72(+2.92%) |
Oct 05, 2011 | 25.00 | 25.35 | 24.57 | 24.70 | 164,462 | -0.40(-1.58%) |
Oct 04, 2011 | 22.91 | 25.10 | 22.68 | 25.09 | 375,038 | +1.94(+8.40%) |
Oct 03, 2011 | 24.14 | 24.89 | 23.13 | 23.15 | 311,510 | -1.23(-5.04%) |
Sep 30, 2011 | 24.27 | 24.86 | 24.20 | 24.38 | 225,987 | -0.34(-1.38%) |
Sep 29, 2011 | 24.70 | 24.86 | 24.08 | 24.72 | 103,342 | +0.57(+2.37%) |
Sep 28, 2011 | 24.93 | 25.08 | 24.13 | 24.15 | 212,471 | -0.71(-2.87%) |
Sep 27, 2011 | 24.38 | 25.60 | 23.96 | 24.86 | 172,401 | +1.09(+4.57%) |
Sep 26, 2011 | 23.77 | 23.84 | 23.05 | 23.78 | 146,170 | +0.27(+1.15%) |
Sep 23, 2011 | 22.95 | 23.92 | 22.95 | 23.51 | 152,032 | +0.57(+2.49%) |
Sep 22, 2011 | 22.96 | 23.67 | 22.66 | 22.93 | 255,554 | -0.77(-3.25%) |
Sep 21, 2011 | 24.33 | 24.96 | 23.67 | 23.70 | 241,445 | -0.69(-2.83%) |
Sep 20, 2011 | 24.31 | 25.09 | 24.25 | 24.39 | 200,641 | +0.10(+0.42%) |
Sep 19, 2011 | 24.34 | 24.73 | 24.01 | 24.29 | 157,540 | -0.50(-2.02%) |
Sep 16, 2011 | 24.91 | 25.04 | 24.47 | 24.79 | 379,483 | -0.20(-0.79%) |
Sep 15, 2011 | 25.03 | 25.12 | 24.58 | 24.99 | 185,399 | +0.23(+0.93%) |
Sep 14, 2011 | 24.85 | 25.03 | 24.16 | 24.76 | 263,467 | +0.21(+0.84%) |
Sep 13, 2011 | 24.50 | 24.83 | 24.27 | 24.55 | 210,246 | +0.13(+0.52%) |
Sep 12, 2011 | 23.88 | 24.43 | 23.85 | 24.43 | 113,981 | +0.19(+0.79%) |
Sep 09, 2011 | 24.51 | 24.62 | 23.96 | 24.24 | 252,615 | -0.53(-2.15%) |
Sep 08, 2011 | 25.52 | 25.64 | 24.66 | 24.77 | 113,786 | -0.94(-3.64%) |
Sep 07, 2011 | 25.12 | 25.79 | 24.84 | 25.70 | 175,402 | +0.98(+3.98%) |
Sep 06, 2011 | 23.77 | 24.83 | 23.77 | 24.72 | 192,150 | +0.13(+0.55%) |
Sep 02, 2011 | 25.18 | 25.51 | 24.51 | 24.58 | 190,023 | -1.12(-4.35%) |
Sep 01, 2011 | 26.53 | 26.93 | 25.61 | 25.70 | 131,243 | -0.80(-3.02%) |
Aug 31, 2011 | 26.70 | 27.10 | 26.28 | 26.50 | 163,647 | -0.06(-0.24%) |
Aug 30, 2011 | 26.32 | 26.79 | 25.88 | 26.57 | 128,955 | +0.07(+0.27%) |
Aug 29, 2011 | 25.46 | 26.69 | 25.17 | 26.50 | 233,696 | +1.44(+5.76%) |
Aug 26, 2011 | 23.65 | 25.06 | 23.44 | 25.05 | 265,863 | +1.28(+5.37%) |
Aug 25, 2011 | 25.05 | 25.16 | 23.71 | 23.78 | 295,184 | -0.98(-3.94%) |
Aug 24, 2011 | 24.16 | 24.88 | 24.05 | 24.75 | 269,707 | +0.51(+2.09%) |
Aug 23, 2011 | 23.78 | 24.25 | 23.66 | 24.24 | 544,668 | +0.51(+2.14%) |
Aug 22, 2011 | 24.52 | 24.88 | 23.71 | 23.74 | 178,967 | -0.10(-0.43%) |
Aug 19, 2011 | 23.80 | 24.78 | 23.69 | 23.84 | 287,179 | -0.33(-1.35%) |
Aug 18, 2011 | 25.36 | 25.42 | 24.02 | 24.16 | 296,075 | -2.13(-8.09%) |
Aug 17, 2011 | 26.96 | 27.06 | 25.91 | 26.29 | 163,554 | -0.56(-2.07%) |
Aug 16, 2011 | 26.64 | 27.09 | 26.18 | 26.85 | 225,592 | -0.21(-0.79%) |
Aug 15, 2011 | 26.50 | 27.07 | 26.23 | 27.06 | 163,110 | +0.79(+2.99%) |
Aug 12, 2011 | 26.35 | 26.46 | 25.65 | 26.27 | 140,245 | +0.15(+0.58%) |
Aug 11, 2011 | 24.77 | 26.93 | 24.28 | 26.12 | 383,773 | +1.49(+6.05%) |
Aug 10, 2011 | 24.99 | 25.73 | 24.55 | 24.63 | 233,656 | -1.13(-4.37%) |
Aug 09, 2011 | 24.56 | 25.84 | 23.09 | 25.76 | 497,099 | +2.08(+8.78%) |
Aug 08, 2011 | 25.57 | 26.61 | 23.66 | 23.68 | 290,422 | -2.61(-9.93%) |
Aug 05, 2011 | 27.25 | 27.33 | 25.59 | 26.29 | 410,115 | -0.64(-2.39%) |
Aug 04, 2011 | 27.70 | 28.51 | 26.93 | 26.93 | 272,439 | -1.17(-4.15%) |
Aug 03, 2011 | 27.80 | 28.27 | 27.18 | 28.10 | 118,321 | +0.40(+1.43%) |
Aug 02, 2011 | 28.34 | 28.73 | 27.69 | 27.70 | 116,591 | -0.86(-3.03%) |
Aug 01, 2011 | 28.95 | 29.06 | 28.20 | 28.57 | 148,732 | -0.14(-0.50%) |
Jul 29, 2011 | 28.16 | 28.82 | 28.16 | 28.71 | 110,959 | +0.10(+0.33%) |
Jul 28, 2011 | 28.68 | 28.87 | 28.44 | 28.61 | 159,392 | +0.03(+0.11%) |
Jul 27, 2011 | 29.13 | 29.13 | 28.44 | 28.58 | 173,030 | -0.56(-1.93%) |
Jul 26, 2011 | 29.41 | 29.67 | 28.83 | 29.14 | 123,706 | -0.35(-1.18%) |
Jul 25, 2011 | 29.34 | 29.75 | 29.16 | 29.49 | 101,961 | -0.16(-0.53%) |
Jul 22, 2011 | 29.60 | 30.16 | 29.28 | 29.65 | 76,359 | -0.43(-1.42%) |
Jul 21, 2011 | 30.13 | 30.36 | 29.65 | 30.08 | 195,757 | +0.00(+0.00%) |
Jul 20, 2011 | 30.15 | 30.29 | 29.75 | 30.08 | 53,892 | -0.06(-0.21%) |
Jul 19, 2011 | 29.73 | 30.14 | 29.56 | 30.14 | 92,735 | +0.63(+2.12%) |
Jul 18, 2011 | 30.01 | 30.01 | 29.42 | 29.52 | 60,265 | -0.55(-1.82%) |
Jul 15, 2011 | 29.96 | 30.34 | 29.85 | 30.06 | 136,544 | +0.14(+0.48%) |
Jul 14, 2011 | 30.67 | 30.93 | 29.72 | 29.92 | 106,549 | -0.62(-2.02%) |
Jul 13, 2011 | 30.70 | 31.11 | 30.45 | 30.54 | 109,864 | -0.07(-0.23%) |
Jul 12, 2011 | 30.66 | 31.06 | 30.47 | 30.61 | 131,973 | -0.05(-0.15%) |
Jul 11, 2011 | 31.15 | 31.42 | 30.60 | 30.66 | 162,932 | -0.90(-2.86%) |
Jul 08, 2011 | 31.62 | 32.01 | 31.48 | 31.56 | 184,277 | -0.53(-1.65%) |
Jul 07, 2011 | 32.45 | 32.52 | 31.94 | 32.09 | 303,211 | -0.17(-0.52%) |
Jul 06, 2011 | 32.20 | 32.33 | 32.14 | 32.26 | 174,739 | -0.06(-0.20%) |
Jul 05, 2011 | 32.24 | 32.41 | 32.11 | 32.32 | 108,278 | +0.08(+0.25%) |
Jul 01, 2011 | 31.86 | 32.29 | 31.60 | 32.24 | 203,588 | +0.44(+1.39%) |
Jun 30, 2011 | 31.36 | 32.05 | 31.36 | 31.80 | 137,657 | +0.44(+1.41%) |
Jun 29, 2011 | 31.24 | 31.50 | 31.18 | 31.35 | 70,984 | +0.18(+0.58%) |
Jun 28, 2011 | 30.30 | 31.26 | 30.16 | 31.17 | 105,631 | +0.93(+3.09%) |
Jun 27, 2011 | 29.95 | 30.51 | 29.66 | 30.24 | 138,080 | +0.17(+0.55%) |
Jun 24, 2011 | 30.25 | 30.25 | 29.50 | 30.07 | 838,989 | -0.07(-0.24%) |
Jun 23, 2011 | 29.77 | 30.25 | 29.29 | 30.14 | 198,541 | +0.01(+0.03%) |
Jun 22, 2011 | 30.03 | 30.51 | 29.91 | 30.13 | 59,414 | -0.10(-0.34%) |
Jun 21, 2011 | 29.99 | 30.24 | 29.66 | 30.24 | 107,866 | +0.42(+1.41%) |
Jun 20, 2011 | 29.76 | 29.94 | 29.09 | 29.82 | 93,202 | +0.42(+1.43%) |
Jun 17, 2011 | 29.56 | 29.86 | 29.19 | 29.40 | 208,659 | +0.02(+0.05%) |
Jun 16, 2011 | 29.22 | 29.79 | 29.07 | 29.38 | 88,833 | +0.20(+0.68%) |
Jun 15, 2011 | 29.35 | 29.79 | 29.08 | 29.18 | 101,729 | -0.47(-1.60%) |
Jun 14, 2011 | 29.46 | 29.86 | 29.41 | 29.66 | 77,684 | +0.47(+1.63%) |
Jun 13, 2011 | 29.17 | 29.48 | 28.94 | 29.18 | 95,165 | +0.11(+0.38%) |
Jun 10, 2011 | 28.92 | 29.51 | 28.63 | 29.07 | 120,205 | -0.07(-0.24%) |
Jun 09, 2011 | 29.29 | 29.45 | 28.99 | 29.14 | 70,458 | +0.01(+0.03%) |
Jun 08, 2011 | 28.99 | 29.27 | 28.99 | 29.14 | 79,442 | -0.01(-0.03%) |
Jun 07, 2011 | 29.07 | 29.39 | 28.90 | 29.14 | 44,716 | +0.10(+0.35%) |
Jun 06, 2011 | 29.01 | 29.30 | 28.89 | 29.04 | 100,874 | -0.02(-0.05%) |
Jun 03, 2011 | 29.30 | 29.42 | 29.01 | 29.06 | 127,135 | -0.02(-0.05%) |
May 24, 2011 | 29.05 | 29.24 | 28.81 | 29.07 | 129,578 | +0.06(+0.22%) |
May 23, 2011 | 29.20 | 29.20 | 28.74 | 29.01 | 115,478 | -0.59(-2.01%) |
May 20, 2011 | 29.91 | 30.02 | 29.01 | 29.60 | 100,535 | -0.53(-1.76%) |
May 19, 2011 | 30.05 | 30.33 | 29.62 | 30.13 | 66,021 | +0.33(+1.12%) |
May 18, 2011 | 29.69 | 29.89 | 29.50 | 29.80 | 80,287 | +0.18(+0.61%) |
May 17, 2011 | 29.81 | 29.92 | 29.46 | 29.62 | 77,837 | -0.35(-1.16%) |
May 16, 2011 | 30.34 | 30.37 | 29.97 | 29.97 | 71,459 | -0.57(-1.87%) |
May 13, 2011 | 31.08 | 31.26 | 30.26 | 30.54 | 70,243 | -0.51(-1.66%) |
May 12, 2011 | 30.40 | 31.09 | 30.09 | 31.05 | 53,636 | +0.53(+1.74%) |
May 11, 2011 | 31.11 | 31.11 | 30.33 | 30.52 | 84,856 | -0.73(-2.33%) |
May 10, 2011 | 31.07 | 31.40 | 30.96 | 31.25 | 52,794 | +0.44(+1.44%) |
May 09, 2011 | 30.35 | 30.94 | 30.02 | 30.81 | 79,891 | +0.36(+1.17%) |
May 06, 2011 | 30.93 | 31.08 | 30.17 | 30.45 | 78,116 | -0.06(-0.18%) |
May 05, 2011 | 30.68 | 31.05 | 30.36 | 30.51 | 74,296 | -0.31(-1.00%) |
May 04, 2011 | 31.42 | 31.42 | 30.57 | 30.81 | 127,213 | -0.62(-1.96%) |
May 03, 2011 | 31.51 | 31.89 | 31.10 | 31.43 | 86,642 | -0.13(-0.40%) |
May 02, 2011 | 31.59 | 31.88 | 31.54 | 31.56 | 176,151 | -0.21(-0.67%) |
Apr 29, 2011 | 31.00 | 31.85 | 31.00 | 31.77 | 141,101 | +0.73(+2.35%) |
Apr 28, 2011 | 30.46 | 31.17 | 30.46 | 31.04 | 77,140 | +0.52(+1.71%) |
Apr 27, 2011 | 30.43 | 30.60 | 30.12 | 30.52 | 150,068 | +0.13(+0.42%) |
Apr 26, 2011 | 29.06 | 30.76 | 28.73 | 30.40 | 163,447 | +1.36(+4.68%) |
Apr 25, 2011 | 29.17 | 30.21 | 28.12 | 29.04 | 146,290 | -1.58(-5.16%) |
Apr 21, 2011 | 30.44 | 30.66 | 30.09 | 30.62 | 49,338 | +0.36(+1.20%) |
Apr 20, 2011 | 30.13 | 30.25 | 29.84 | 30.25 | 79,167 | +0.57(+1.92%) |
Apr 19, 2011 | 29.86 | 29.93 | 29.14 | 29.68 | 84,605 | -0.03(-0.11%) |
Apr 18, 2011 | 30.28 | 30.29 | 29.54 | 29.72 | 81,226 | -1.00(-3.24%) |
Apr 15, 2011 | 29.93 | 30.73 | 29.93 | 30.71 | 85,376 | +0.63(+2.10%) |
Apr 14, 2011 | 30.00 | 30.21 | 29.68 | 30.08 | 65,288 | -0.16(-0.52%) |
Apr 13, 2011 | 30.85 | 30.85 | 29.87 | 30.24 | 98,553 | -0.32(-1.03%) |
Apr 12, 2011 | 30.90 | 31.14 | 30.55 | 30.55 | 54,504 | -0.59(-1.90%) |
Apr 11, 2011 | 31.08 | 31.33 | 30.90 | 31.15 | 53,949 | +0.01(+0.03%) |
Apr 08, 2011 | 31.69 | 31.79 | 31.07 | 31.14 | 69,861 | -0.29(-0.93%) |
Apr 07, 2011 | 31.67 | 31.73 | 31.38 | 31.43 | 85,040 | -0.17(-0.53%) |
Apr 06, 2011 | 31.46 | 31.72 | 31.23 | 31.60 | 80,767 | +0.22(+0.71%) |
Apr 05, 2011 | 31.09 | 31.83 | 30.85 | 31.38 | 114,906 | +0.17(+0.53%) |
Apr 04, 2011 | 31.04 | 31.60 | 30.98 | 31.21 | 104,603 | +0.17(+0.56%) |