Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.45 | 25.45 | 24.61 | 24.85 | 56,523 | -0.48(-1.89%) |
May 30, 2012 | 25.61 | 25.65 | 25.16 | 25.33 | 40,902 | -0.53(-2.06%) |
May 29, 2012 | 25.91 | 26.30 | 25.61 | 25.86 | 91,533 | -0.02(-0.08%) |
May 25, 2012 | 25.30 | 26.01 | 25.26 | 25.89 | 82,816 | +0.44(+1.73%) |
May 24, 2012 | 25.27 | 25.68 | 25.17 | 25.45 | 48,175 | +0.22(+0.88%) |
May 23, 2012 | 24.75 | 25.64 | 24.70 | 25.22 | 99,811 | -0.01(-0.05%) |
May 22, 2012 | 25.51 | 25.83 | 25.20 | 25.24 | 66,535 | -0.12(-0.47%) |
May 21, 2012 | 25.49 | 25.60 | 25.16 | 25.36 | 92,162 | +0.15(+0.59%) |
May 18, 2012 | 25.27 | 25.48 | 25.11 | 25.21 | 72,758 | -0.09(-0.35%) |
May 17, 2012 | 25.42 | 25.45 | 24.92 | 25.30 | 54,669 | -0.02(-0.09%) |
May 16, 2012 | 25.89 | 26.01 | 25.22 | 25.32 | 109,421 | -0.71(-2.73%) |
May 15, 2012 | 25.99 | 26.16 | 25.86 | 26.03 | 67,650 | +0.27(+1.04%) |
May 14, 2012 | 26.20 | 26.20 | 25.50 | 25.76 | 61,089 | -0.17(-0.67%) |
May 11, 2012 | 25.99 | 26.03 | 25.86 | 25.94 | 46,385 | -0.10(-0.37%) |
May 10, 2012 | 25.47 | 26.07 | 25.47 | 26.03 | 44,542 | +0.43(+1.68%) |
May 09, 2012 | 25.88 | 25.88 | 25.32 | 25.60 | 57,136 | -0.28(-1.09%) |
May 08, 2012 | 25.89 | 25.89 | 25.41 | 25.88 | 49,718 | -0.01(-0.05%) |
May 07, 2012 | 26.18 | 26.37 | 25.67 | 25.90 | 44,577 | -0.34(-1.30%) |
May 04, 2012 | 26.18 | 26.26 | 25.71 | 26.24 | 47,926 | +0.05(+0.20%) |
May 03, 2012 | 26.27 | 26.69 | 26.04 | 26.18 | 53,950 | -0.18(-0.67%) |
May 02, 2012 | 26.55 | 26.67 | 26.27 | 26.36 | 51,277 | -0.18(-0.69%) |
May 01, 2012 | 26.51 | 26.90 | 26.35 | 26.54 | 97,296 | +0.19(+0.74%) |
Apr 30, 2012 | 25.91 | 26.48 | 25.61 | 26.35 | 73,330 | +0.57(+2.22%) |
Apr 27, 2012 | 25.52 | 25.90 | 25.49 | 25.78 | 90,317 | +0.39(+1.54%) |
Apr 26, 2012 | 25.30 | 25.47 | 25.22 | 25.39 | 62,299 | +0.19(+0.74%) |
Apr 25, 2012 | 25.21 | 25.39 | 25.03 | 25.20 | 43,233 | +0.05(+0.19%) |
Apr 24, 2012 | 25.04 | 25.31 | 24.89 | 25.15 | 26,012 | +0.27(+1.09%) |
Apr 23, 2012 | 24.85 | 25.14 | 24.69 | 24.88 | 66,467 | -0.23(-0.91%) |
Apr 20, 2012 | 25.26 | 25.49 | 24.75 | 25.11 | 132,963 | -0.17(-0.68%) |
Apr 19, 2012 | 24.42 | 25.66 | 24.42 | 25.28 | 139,483 | +1.48(+6.23%) |
Apr 18, 2012 | 24.05 | 24.27 | 23.40 | 23.80 | 322,611 | -0.16(-0.66%) |
Apr 17, 2012 | 24.29 | 25.07 | 23.88 | 23.96 | 165,196 | -0.25(-1.05%) |
Apr 16, 2012 | 24.34 | 24.91 | 24.06 | 24.21 | 76,316 | -0.14(-0.58%) |
Apr 13, 2012 | 24.29 | 24.66 | 24.11 | 24.35 | 131,854 | +0.21(+0.85%) |
Apr 12, 2012 | 23.35 | 24.29 | 23.35 | 24.15 | 223,505 | +0.71(+3.01%) |
Apr 11, 2012 | 22.96 | 23.49 | 22.96 | 23.44 | 268,844 | +0.67(+2.95%) |
Apr 10, 2012 | 22.57 | 23.50 | 22.56 | 22.77 | 287,386 | +0.24(+1.05%) |
Apr 09, 2012 | 23.61 | 23.61 | 22.37 | 22.53 | 347,234 | -1.15(-4.85%) |
Apr 05, 2012 | 24.31 | 24.64 | 23.63 | 23.68 | 121,012 | -0.78(-3.20%) |
Apr 04, 2012 | 24.38 | 24.84 | 24.18 | 24.46 | 188,729 | -0.09(-0.36%) |
Apr 03, 2012 | 24.37 | 24.72 | 24.21 | 24.55 | 271,027 | +0.33(+1.36%) |
Apr 02, 2012 | 25.27 | 25.65 | 24.17 | 24.22 | 319,923 | -1.42(-5.53%) |
Mar 30, 2012 | 26.82 | 26.82 | 25.39 | 25.64 | 308,177 | -1.40(-5.18%) |
Mar 29, 2012 | 27.29 | 27.29 | 25.80 | 27.04 | 246,170 | -0.28(-1.03%) |
Mar 28, 2012 | 28.26 | 28.39 | 27.30 | 27.33 | 98,075 | -0.94(-3.31%) |
Mar 27, 2012 | 28.64 | 29.41 | 28.25 | 28.26 | 124,439 | -0.57(-1.96%) |
Mar 26, 2012 | 28.51 | 28.83 | 28.50 | 28.83 | 41,334 | +0.38(+1.32%) |
Mar 23, 2012 | 28.58 | 28.71 | 28.45 | 28.45 | 52,661 | +0.01(+0.03%) |
Mar 22, 2012 | 28.56 | 28.80 | 28.41 | 28.44 | 93,756 | -0.23(-0.79%) |
Mar 21, 2012 | 28.56 | 28.70 | 28.47 | 28.67 | 66,299 | +0.05(+0.16%) |
Mar 20, 2012 | 28.66 | 28.74 | 28.41 | 28.62 | 138,155 | -0.22(-0.78%) |
Mar 19, 2012 | 28.99 | 29.19 | 28.69 | 28.85 | 64,981 | -0.33(-1.13%) |
Mar 16, 2012 | 29.06 | 29.18 | 28.42 | 29.18 | 88,474 | +0.25(+0.85%) |
Mar 15, 2012 | 28.99 | 29.07 | 28.41 | 28.93 | 131,662 | -0.21(-0.71%) |
Mar 14, 2012 | 29.20 | 29.33 | 28.63 | 29.13 | 90,838 | -0.19(-0.66%) |
Mar 13, 2012 | 29.47 | 29.54 | 29.12 | 29.33 | 45,059 | -0.11(-0.38%) |
Mar 12, 2012 | 29.50 | 29.81 | 29.18 | 29.44 | 32,031 | -0.05(-0.18%) |
Mar 09, 2012 | 29.44 | 29.58 | 28.93 | 29.49 | 98,367 | +0.13(+0.44%) |
Mar 08, 2012 | 29.55 | 30.01 | 29.36 | 29.36 | 65,049 | -0.05(-0.18%) |
Mar 07, 2012 | 29.31 | 29.76 | 29.29 | 29.42 | 79,585 | +0.01(+0.02%) |
Mar 06, 2012 | 29.52 | 29.61 | 28.97 | 29.41 | 104,201 | -0.42(-1.40%) |
Mar 05, 2012 | 30.08 | 30.08 | 29.39 | 29.83 | 124,352 | -0.15(-0.51%) |
Mar 02, 2012 | 29.89 | 30.38 | 29.81 | 29.98 | 66,283 | +0.09(+0.30%) |
Mar 01, 2012 | 29.64 | 30.55 | 29.64 | 29.89 | 136,501 | +0.27(+0.91%) |
Feb 29, 2012 | 29.69 | 29.90 | 29.54 | 29.62 | 36,317 | +0.01(+0.04%) |
Feb 28, 2012 | 29.63 | 29.82 | 29.57 | 29.61 | 92,778 | -0.09(-0.32%) |
Feb 27, 2012 | 29.23 | 29.93 | 29.23 | 29.70 | 51,910 | +0.65(+2.25%) |
Feb 24, 2012 | 29.20 | 29.40 | 28.27 | 29.05 | 124,340 | -0.29(-0.98%) |
Feb 23, 2012 | 29.12 | 29.50 | 29.12 | 29.34 | 36,683 | -0.02(-0.06%) |
Feb 22, 2012 | 29.41 | 29.49 | 29.09 | 29.36 | 61,621 | -0.12(-0.40%) |
Feb 21, 2012 | 29.90 | 29.90 | 29.06 | 29.48 | 85,789 | -0.20(-0.67%) |
Feb 17, 2012 | 29.94 | 30.10 | 29.21 | 29.68 | 65,383 | -0.28(-0.92%) |
Feb 16, 2012 | 29.75 | 29.97 | 29.65 | 29.95 | 67,606 | +0.25(+0.83%) |
Feb 15, 2012 | 29.75 | 29.93 | 29.59 | 29.70 | 55,944 | -0.15(-0.49%) |
Feb 14, 2012 | 29.91 | 30.23 | 29.70 | 29.85 | 54,160 | -0.03(-0.11%) |
Feb 13, 2012 | 30.21 | 30.44 | 29.42 | 29.88 | 132,555 | -0.22(-0.73%) |
Feb 10, 2012 | 30.16 | 30.54 | 29.92 | 30.11 | 83,014 | -0.42(-1.37%) |
Feb 09, 2012 | 30.18 | 30.57 | 30.16 | 30.52 | 42,267 | +0.18(+0.60%) |
Feb 08, 2012 | 30.98 | 31.24 | 30.06 | 30.34 | 90,062 | -0.50(-1.63%) |
Feb 07, 2012 | 31.12 | 31.25 | 30.77 | 30.84 | 68,051 | -0.29(-0.92%) |
Feb 06, 2012 | 31.23 | 31.35 | 30.87 | 31.13 | 89,940 | -0.14(-0.45%) |
Feb 03, 2012 | 31.45 | 31.45 | 31.05 | 31.27 | 25,500 | -0.04(-0.13%) |
Feb 02, 2012 | 31.39 | 31.65 | 31.15 | 31.31 | 53,491 | -0.02(-0.07%) |
Feb 01, 2012 | 31.37 | 31.54 | 31.22 | 31.33 | 35,016 | +0.06(+0.20%) |
Jan 31, 2012 | 31.02 | 31.37 | 30.78 | 31.27 | 30,292 | +0.24(+0.77%) |
Jan 30, 2012 | 30.66 | 31.05 | 30.31 | 31.03 | 46,195 | +0.33(+1.06%) |
Jan 27, 2012 | 30.83 | 31.13 | 30.25 | 30.70 | 51,117 | -0.13(-0.42%) |
Jan 26, 2012 | 31.12 | 31.25 | 30.63 | 30.83 | 33,337 | -0.11(-0.36%) |
Jan 25, 2012 | 31.24 | 31.24 | 30.54 | 30.94 | 59,306 | -0.22(-0.71%) |
Jan 24, 2012 | 30.90 | 31.47 | 30.76 | 31.16 | 80,727 | +0.08(+0.26%) |
Jan 23, 2012 | 31.02 | 31.41 | 30.90 | 31.08 | 53,725 | -0.02(-0.07%) |
Jan 20, 2012 | 30.85 | 31.11 | 30.55 | 31.10 | 33,208 | +0.09(+0.28%) |
Jan 19, 2012 | 31.25 | 31.25 | 30.66 | 31.02 | 33,411 | -0.11(-0.35%) |
Jan 18, 2012 | 30.77 | 31.30 | 30.73 | 31.13 | 100,048 | +0.13(+0.41%) |
Jan 17, 2012 | 30.94 | 31.04 | 30.53 | 31.00 | 73,218 | +0.17(+0.55%) |
Jan 13, 2012 | 30.40 | 31.34 | 30.40 | 30.83 | 85,817 | -0.12(-0.39%) |
Jan 12, 2012 | 31.00 | 31.26 | 30.48 | 30.95 | 54,990 | -0.12(-0.40%) |
Jan 11, 2012 | 30.74 | 31.62 | 30.67 | 31.08 | 76,949 | +0.17(+0.54%) |
Jan 10, 2012 | 31.11 | 31.70 | 30.59 | 30.91 | 61,379 | -0.05(-0.15%) |
Jan 09, 2012 | 31.24 | 31.61 | 30.80 | 30.96 | 74,497 | -0.08(-0.24%) |
Jan 06, 2012 | 31.08 | 31.79 | 30.68 | 31.03 | 271,038 | -0.38(-1.20%) |
Jan 05, 2012 | 31.04 | 31.55 | 30.37 | 31.41 | 129,230 | +0.12(+0.37%) |
Jan 04, 2012 | 29.98 | 31.30 | 29.98 | 31.30 | 54,199 | +1.06(+3.50%) |
Dec 30, 2011 | 30.42 | 30.71 | 30.10 | 30.24 | 29,536 | -0.19(-0.61%) |
Dec 29, 2011 | 30.21 | 30.70 | 30.07 | 30.42 | 37,179 | +0.15(+0.50%) |
Dec 28, 2011 | 30.28 | 30.41 | 29.94 | 30.27 | 56,264 | -0.01(-0.02%) |
Dec 27, 2011 | 30.26 | 30.28 | 29.49 | 30.28 | 42,480 | -0.01(-0.02%) |
Dec 23, 2011 | 30.35 | 30.74 | 30.02 | 30.28 | 41,514 | +0.05(+0.17%) |
Dec 21, 2011 | 29.31 | 30.28 | 29.23 | 30.23 | 100,469 | +0.80(+2.73%) |
Dec 20, 2011 | 29.23 | 29.49 | 29.00 | 29.43 | 60,099 | +0.38(+1.30%) |
Dec 19, 2011 | 29.22 | 29.37 | 28.82 | 29.05 | 84,867 | -0.06(-0.22%) |
Dec 16, 2011 | 29.70 | 29.95 | 29.04 | 29.12 | 98,982 | -0.52(-1.75%) |
Dec 15, 2011 | 29.59 | 29.86 | 29.27 | 29.63 | 63,270 | +0.09(+0.30%) |
Dec 14, 2011 | 29.68 | 29.92 | 28.59 | 29.55 | 69,375 | -0.40(-1.34%) |
Dec 13, 2011 | 29.71 | 29.99 | 29.29 | 29.95 | 74,351 | +0.37(+1.26%) |
Dec 12, 2011 | 29.58 | 29.71 | 29.13 | 29.57 | 32,862 | -0.21(-0.70%) |
Dec 09, 2011 | 29.44 | 29.96 | 29.24 | 29.78 | 68,567 | +0.37(+1.25%) |
Dec 08, 2011 | 29.76 | 29.89 | 29.11 | 29.42 | 81,214 | -0.51(-1.72%) |
Dec 07, 2011 | 29.88 | 30.06 | 28.87 | 29.93 | 48,420 | -0.06(-0.18%) |
Dec 06, 2011 | 29.56 | 30.12 | 29.55 | 29.99 | 52,042 | +0.43(+1.46%) |
Dec 05, 2011 | 29.87 | 30.02 | 29.41 | 29.56 | 68,919 | -0.12(-0.41%) |
Dec 02, 2011 | 29.57 | 29.83 | 28.93 | 29.68 | 71,395 | +0.17(+0.57%) |
Dec 01, 2011 | 29.56 | 29.71 | 29.48 | 29.51 | 39,384 | +0.03(+0.10%) |
Nov 30, 2011 | 29.60 | 29.74 | 29.39 | 29.48 | 61,381 | +0.47(+1.62%) |
Nov 29, 2011 | 29.26 | 29.46 | 28.67 | 29.01 | 52,521 | -0.17(-0.60%) |
Nov 28, 2011 | 28.52 | 29.39 | 28.45 | 29.18 | 102,004 | +1.12(+3.98%) |
Nov 25, 2011 | 28.36 | 28.36 | 28.07 | 28.07 | 10,008 | -0.47(-1.63%) |
Nov 23, 2011 | 28.99 | 28.99 | 28.16 | 28.53 | 29,637 | -0.69(-2.37%) |
Nov 22, 2011 | 28.29 | 29.31 | 28.29 | 29.23 | 65,723 | +0.73(+2.55%) |
Nov 21, 2011 | 28.78 | 28.78 | 27.95 | 28.50 | 75,216 | -0.46(-1.59%) |
Nov 18, 2011 | 29.10 | 29.10 | 28.36 | 28.96 | 80,034 | +0.14(+0.48%) |
Nov 17, 2011 | 28.53 | 28.88 | 28.43 | 28.82 | 69,859 | +0.19(+0.65%) |
Nov 16, 2011 | 28.74 | 28.98 | 28.58 | 28.63 | 40,742 | -0.15(-0.51%) |
Nov 15, 2011 | 28.88 | 29.09 | 28.55 | 28.78 | 46,862 | -0.01(-0.04%) |
Nov 14, 2011 | 28.55 | 29.13 | 28.55 | 28.79 | 55,550 | +0.42(+1.48%) |
Nov 11, 2011 | 28.50 | 28.91 | 28.37 | 28.37 | 61,185 | +0.08(+0.29%) |
Nov 10, 2011 | 28.89 | 29.06 | 28.22 | 28.29 | 159,494 | -0.47(-1.62%) |
Nov 09, 2011 | 28.81 | 29.07 | 27.90 | 28.75 | 87,371 | -0.20(-0.68%) |
Nov 08, 2011 | 29.35 | 29.59 | 28.91 | 28.95 | 103,814 | +0.01(+0.02%) |
Nov 07, 2011 | 28.95 | 29.10 | 28.57 | 28.95 | 72,343 | +0.10(+0.36%) |
Nov 04, 2011 | 28.68 | 29.26 | 27.53 | 28.84 | 72,522 | +0.14(+0.50%) |
Nov 03, 2011 | 28.54 | 29.02 | 28.00 | 28.70 | 61,354 | +0.43(+1.50%) |
Nov 02, 2011 | 28.07 | 28.79 | 27.91 | 28.27 | 128,872 | +0.48(+1.72%) |
Nov 01, 2011 | 27.33 | 27.92 | 26.44 | 27.80 | 95,298 | -0.02(-0.06%) |
Oct 31, 2011 | 27.82 | 28.22 | 26.95 | 27.81 | 123,170 | -0.09(-0.33%) |
Oct 28, 2011 | 27.05 | 28.04 | 26.87 | 27.91 | 269,854 | +0.72(+2.64%) |
Oct 27, 2011 | 27.02 | 27.58 | 26.77 | 27.19 | 120,055 | +0.48(+1.79%) |
Oct 26, 2011 | 26.82 | 27.12 | 26.61 | 26.71 | 81,919 | +0.01(+0.04%) |
Oct 25, 2011 | 27.32 | 27.32 | 26.54 | 26.70 | 115,715 | -0.71(-2.58%) |
Oct 24, 2011 | 26.88 | 27.75 | 26.88 | 27.41 | 110,460 | +0.36(+1.34%) |
Oct 21, 2011 | 26.95 | 27.13 | 26.42 | 27.04 | 102,165 | +0.22(+0.81%) |
Oct 20, 2011 | 26.88 | 27.17 | 26.38 | 26.83 | 125,735 | -0.15(-0.55%) |
Oct 19, 2011 | 27.26 | 27.33 | 26.74 | 26.98 | 108,316 | -0.38(-1.41%) |
Oct 18, 2011 | 27.28 | 27.69 | 26.81 | 27.36 | 66,404 | +0.24(+0.89%) |
Oct 17, 2011 | 27.31 | 27.62 | 26.94 | 27.12 | 76,279 | -0.38(-1.38%) |
Oct 14, 2011 | 28.06 | 28.06 | 26.75 | 27.50 | 54,533 | +0.27(+0.99%) |
Oct 13, 2011 | 26.54 | 27.47 | 26.33 | 27.23 | 63,954 | +0.75(+2.82%) |
Oct 12, 2011 | 26.41 | 27.15 | 26.41 | 26.48 | 47,023 | +0.19(+0.72%) |
Oct 11, 2011 | 25.99 | 26.51 | 25.80 | 26.29 | 66,433 | +0.27(+1.04%) |
Oct 10, 2011 | 25.97 | 26.59 | 25.95 | 26.02 | 91,670 | +0.26(+1.00%) |
Oct 07, 2011 | 25.88 | 26.42 | 25.33 | 25.76 | 109,562 | -0.06(-0.22%) |
Oct 06, 2011 | 25.69 | 26.00 | 25.31 | 25.82 | 58,580 | +0.46(+1.81%) |
Oct 05, 2011 | 24.23 | 25.68 | 24.23 | 25.36 | 86,737 | +1.23(+5.10%) |
Oct 04, 2011 | 24.42 | 25.01 | 23.13 | 24.13 | 210,703 | -0.42(-1.71%) |
Oct 03, 2011 | 25.05 | 25.53 | 24.40 | 24.55 | 262,654 | -0.73(-2.89%) |
Sep 30, 2011 | 24.71 | 25.60 | 24.58 | 25.28 | 132,063 | +0.38(+1.52%) |
Sep 29, 2011 | 25.33 | 25.33 | 24.69 | 24.90 | 52,688 | -0.19(-0.76%) |
Sep 28, 2011 | 25.42 | 25.63 | 25.00 | 25.09 | 164,304 | -0.56(-2.20%) |
Sep 27, 2011 | 25.91 | 26.54 | 25.37 | 25.65 | 105,725 | +0.12(+0.47%) |
Sep 26, 2011 | 25.37 | 25.53 | 24.74 | 25.53 | 24,942 | +0.25(+0.98%) |
Sep 23, 2011 | 24.91 | 25.48 | 24.87 | 25.29 | 437,134 | -0.08(-0.32%) |
Sep 22, 2011 | 25.86 | 25.91 | 25.10 | 25.37 | 103,818 | -0.68(-2.63%) |
Sep 21, 2011 | 27.33 | 27.33 | 26.00 | 26.05 | 359,644 | -1.37(-4.99%) |
Sep 20, 2011 | 27.36 | 27.76 | 27.16 | 27.42 | 109,124 | +0.00(+0.00%) |
Sep 19, 2011 | 26.79 | 27.53 | 26.62 | 27.42 | 103,975 | +0.46(+1.71%) |
Sep 16, 2011 | 27.12 | 27.26 | 26.65 | 26.96 | 89,746 | -0.21(-0.78%) |
Sep 15, 2011 | 26.88 | 27.31 | 26.69 | 27.17 | 112,124 | +0.44(+1.63%) |
Sep 14, 2011 | 26.99 | 27.13 | 26.69 | 26.73 | 53,337 | -0.23(-0.85%) |
Sep 13, 2011 | 26.99 | 27.01 | 26.63 | 26.96 | 72,430 | +0.08(+0.30%) |
Sep 12, 2011 | 26.72 | 27.29 | 26.38 | 26.88 | 83,835 | -0.12(-0.45%) |
Sep 09, 2011 | 27.24 | 27.35 | 26.80 | 27.00 | 40,969 | -0.40(-1.47%) |
Sep 08, 2011 | 27.42 | 27.62 | 27.11 | 27.41 | 52,516 | -0.18(-0.67%) |
Sep 07, 2011 | 27.37 | 27.75 | 27.17 | 27.59 | 135,331 | +0.58(+2.15%) |
Sep 06, 2011 | 26.66 | 27.25 | 26.38 | 27.01 | 129,084 | -0.41(-1.51%) |
Sep 02, 2011 | 27.44 | 27.91 | 27.18 | 27.42 | 128,397 | -0.49(-1.75%) |
Sep 01, 2011 | 27.33 | 28.07 | 27.28 | 27.91 | 174,232 | +0.61(+2.25%) |
Aug 31, 2011 | 27.49 | 28.09 | 27.11 | 27.30 | 77,356 | -0.06(-0.23%) |
Aug 30, 2011 | 27.10 | 27.87 | 27.10 | 27.36 | 282,790 | +0.07(+0.27%) |
Aug 29, 2011 | 26.41 | 27.45 | 26.41 | 27.29 | 96,485 | +0.98(+3.74%) |
Aug 26, 2011 | 25.53 | 26.36 | 25.38 | 26.30 | 70,363 | +0.69(+2.69%) |
Aug 25, 2011 | 25.73 | 26.06 | 25.44 | 25.61 | 78,920 | -0.05(-0.19%) |
Aug 24, 2011 | 25.45 | 25.71 | 25.22 | 25.66 | 124,179 | +0.08(+0.33%) |
Aug 23, 2011 | 24.95 | 25.63 | 24.73 | 25.58 | 109,266 | +0.60(+2.39%) |
Aug 22, 2011 | 25.52 | 25.68 | 24.94 | 24.98 | 214,399 | -0.38(-1.52%) |
Aug 19, 2011 | 25.76 | 25.88 | 25.17 | 25.37 | 172,627 | -0.64(-2.45%) |
Aug 18, 2011 | 26.60 | 26.60 | 25.77 | 26.00 | 125,997 | -0.87(-3.25%) |
Aug 17, 2011 | 26.73 | 27.31 | 26.73 | 26.88 | 113,580 | +0.19(+0.71%) |
Aug 16, 2011 | 26.59 | 26.78 | 26.37 | 26.69 | 99,151 | -0.10(-0.36%) |
Aug 15, 2011 | 26.83 | 27.81 | 26.35 | 26.79 | 119,154 | +0.17(+0.65%) |
Aug 12, 2011 | 27.09 | 27.38 | 26.39 | 26.61 | 78,973 | -0.29(-1.07%) |
Aug 11, 2011 | 26.90 | 28.00 | 26.74 | 26.90 | 178,611 | +0.17(+0.62%) |
Aug 10, 2011 | 25.66 | 27.53 | 25.34 | 26.73 | 127,146 | +0.68(+2.61%) |
Aug 09, 2011 | 25.69 | 26.28 | 23.48 | 26.05 | 149,332 | +1.76(+7.26%) |
Aug 08, 2011 | 25.46 | 25.61 | 23.44 | 24.29 | 305,115 | -1.95(-7.44%) |
Aug 05, 2011 | 26.39 | 26.97 | 24.69 | 26.24 | 234,970 | -0.26(-0.96%) |
Aug 04, 2011 | 27.21 | 27.37 | 26.10 | 26.50 | 195,667 | -1.12(-4.05%) |
Aug 03, 2011 | 27.94 | 27.94 | 26.98 | 27.61 | 153,132 | -0.27(-0.96%) |
Aug 02, 2011 | 28.05 | 28.61 | 27.81 | 27.88 | 82,432 | -0.46(-1.62%) |
Aug 01, 2011 | 28.47 | 29.13 | 28.23 | 28.34 | 252,071 | -0.04(-0.14%) |
Jul 29, 2011 | 27.71 | 28.49 | 27.57 | 28.38 | 144,002 | +0.55(+1.98%) |
Jul 28, 2011 | 27.90 | 28.37 | 27.52 | 27.83 | 172,432 | -0.03(-0.10%) |
Jul 27, 2011 | 27.26 | 28.50 | 26.86 | 27.86 | 160,657 | -0.20(-0.73%) |
Jul 26, 2011 | 28.61 | 28.61 | 27.60 | 28.06 | 114,750 | -0.54(-1.90%) |
Jul 25, 2011 | 28.64 | 28.74 | 28.38 | 28.61 | 125,570 | -0.09(-0.30%) |
Jul 22, 2011 | 28.64 | 28.86 | 28.37 | 28.69 | 107,491 | +0.01(+0.02%) |
Jul 21, 2011 | 29.06 | 29.06 | 28.52 | 28.69 | 80,999 | -0.34(-1.17%) |
Jul 20, 2011 | 29.12 | 29.12 | 28.90 | 29.03 | 52,606 | +0.06(+0.22%) |
Jul 19, 2011 | 28.86 | 28.98 | 28.60 | 28.97 | 111,365 | +0.44(+1.55%) |
Jul 18, 2011 | 28.37 | 28.91 | 28.15 | 28.52 | 162,064 | +0.12(+0.44%) |
Jul 15, 2011 | 27.97 | 28.50 | 27.63 | 28.40 | 147,592 | +0.50(+1.81%) |
Jul 14, 2011 | 28.26 | 28.47 | 27.66 | 27.89 | 81,559 | -0.16(-0.57%) |
Jul 13, 2011 | 28.43 | 28.84 | 27.99 | 28.05 | 142,462 | -0.38(-1.34%) |
Jul 12, 2011 | 28.50 | 28.54 | 28.30 | 28.43 | 54,171 | -0.18(-0.63%) |
Jul 11, 2011 | 28.38 | 29.07 | 27.98 | 28.61 | 182,723 | +0.13(+0.46%) |
Jul 08, 2011 | 28.14 | 28.77 | 27.80 | 28.48 | 85,157 | -0.13(-0.46%) |
Jul 07, 2011 | 28.44 | 28.87 | 28.27 | 28.61 | 124,426 | +0.31(+1.10%) |
Jul 06, 2011 | 28.20 | 28.46 | 27.87 | 28.30 | 147,927 | -0.06(-0.20%) |
Jul 05, 2011 | 28.52 | 28.83 | 28.22 | 28.36 | 69,143 | -0.13(-0.46%) |
Jul 01, 2011 | 28.18 | 28.52 | 28.11 | 28.49 | 54,091 | +0.19(+0.66%) |
Jun 30, 2011 | 28.48 | 28.60 | 28.14 | 28.30 | 109,576 | -0.05(-0.18%) |
Jun 29, 2011 | 27.90 | 28.48 | 27.64 | 28.35 | 195,161 | +0.69(+2.48%) |
Jun 28, 2011 | 27.18 | 27.68 | 27.17 | 27.67 | 124,768 | +0.52(+1.92%) |
Jun 27, 2011 | 27.15 | 27.47 | 26.93 | 27.14 | 160,768 | +0.01(+0.02%) |
Jun 24, 2011 | 26.84 | 27.17 | 26.67 | 27.14 | 92,642 | +0.37(+1.40%) |
Jun 23, 2011 | 26.40 | 26.85 | 26.01 | 26.76 | 60,602 | +0.05(+0.19%) |
Jun 22, 2011 | 26.45 | 26.98 | 26.45 | 26.71 | 78,373 | +0.12(+0.45%) |
Jun 21, 2011 | 26.06 | 26.69 | 26.06 | 26.59 | 37,115 | +0.71(+2.74%) |
Jun 20, 2011 | 25.77 | 26.07 | 25.69 | 25.88 | 73,866 | +0.14(+0.53%) |
Jun 17, 2011 | 25.71 | 25.95 | 25.24 | 25.75 | 165,760 | +0.30(+1.18%) |
Jun 16, 2011 | 25.62 | 25.98 | 25.27 | 25.45 | 84,573 | -0.39(-1.50%) |
Jun 15, 2011 | 25.82 | 26.17 | 25.57 | 25.84 | 59,506 | -0.31(-1.20%) |
Jun 14, 2011 | 25.53 | 26.56 | 25.53 | 26.15 | 125,919 | +0.76(+2.99%) |
Jun 13, 2011 | 25.77 | 26.39 | 25.21 | 25.39 | 123,029 | -0.38(-1.48%) |
Jun 10, 2011 | 25.96 | 26.31 | 25.38 | 25.77 | 140,898 | -0.26(-1.00%) |
Jun 09, 2011 | 25.50 | 26.43 | 25.17 | 26.03 | 223,489 | +0.47(+1.82%) |
Jun 08, 2011 | 25.99 | 26.01 | 25.32 | 25.57 | 88,519 | -0.45(-1.74%) |
Jun 07, 2011 | 26.10 | 26.25 | 25.90 | 26.02 | 76,878 | +0.06(+0.24%) |
Jun 06, 2011 | 26.29 | 26.52 | 25.90 | 25.96 | 85,014 | -0.30(-1.12%) |