Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.19 | 31.60 | 31.19 | 31.24 | 27,186 | +0.93(+3.07%) |
Apr 27, 2012 | 30.40 | 30.41 | 30.12 | 30.31 | 15,927 | +0.17(+0.56%) |
Apr 26, 2012 | 29.85 | 30.14 | 29.85 | 30.14 | 36,502 | +0.78(+2.66%) |
Apr 25, 2012 | 29.49 | 29.49 | 29.25 | 29.36 | 99,898 | -1.25(-4.08%) |
Apr 24, 2012 | 30.52 | 30.76 | 30.52 | 30.61 | 25,464 | +0.44(+1.46%) |
Apr 23, 2012 | 30.12 | 30.28 | 30.06 | 30.17 | 81,183 | +0.00(+0.00%) |
Apr 20, 2012 | 29.90 | 30.29 | 29.90 | 30.17 | 16,156 | +0.12(+0.40%) |
Apr 19, 2012 | 30.71 | 30.71 | 29.90 | 30.05 | 62,730 | -0.25(-0.83%) |
Apr 18, 2012 | 30.21 | 30.59 | 30.20 | 30.30 | 86,132 | +0.40(+1.34%) |
Apr 17, 2012 | 29.52 | 29.94 | 29.49 | 29.90 | 35,089 | +0.20(+0.67%) |
Apr 16, 2012 | 29.46 | 29.80 | 29.46 | 29.70 | 147,751 | +0.70(+2.41%) |
Apr 13, 2012 | 29.11 | 29.11 | 28.80 | 29.00 | 33,976 | -0.06(-0.21%) |
Apr 12, 2012 | 28.46 | 29.06 | 28.46 | 29.06 | 37,741 | +0.81(+2.87%) |
Apr 11, 2012 | 28.59 | 28.59 | 28.12 | 28.25 | 76,793 | +0.73(+2.65%) |
Apr 10, 2012 | 28.20 | 28.45 | 27.52 | 27.52 | 190,140 | -0.81(-2.86%) |
Apr 09, 2012 | 28.45 | 28.46 | 28.32 | 28.33 | 26,975 | -0.45(-1.56%) |
Apr 05, 2012 | 28.44 | 28.85 | 28.44 | 28.78 | 17,853 | +0.20(+0.70%) |
Apr 04, 2012 | 28.32 | 28.61 | 28.30 | 28.58 | 52,876 | -0.17(-0.59%) |
Apr 03, 2012 | 28.60 | 28.75 | 28.44 | 28.75 | 42,806 | +0.60(+2.13%) |
Apr 02, 2012 | 27.64 | 28.24 | 27.64 | 28.15 | 125,748 | +0.29(+1.04%) |
Mar 30, 2012 | 27.76 | 27.93 | 27.67 | 27.86 | 29,794 | +0.32(+1.16%) |
Mar 29, 2012 | 27.79 | 27.79 | 27.26 | 27.54 | 33,142 | -0.51(-1.82%) |
Mar 28, 2012 | 28.28 | 28.33 | 27.95 | 28.05 | 54,433 | -0.31(-1.09%) |
Mar 27, 2012 | 28.73 | 28.73 | 28.28 | 28.36 | 68,377 | -0.15(-0.53%) |
Mar 26, 2012 | 28.55 | 28.65 | 28.15 | 28.51 | 58,152 | +0.00(+0.00%) |
Mar 23, 2012 | 28.65 | 28.65 | 28.38 | 28.51 | 25,747 | +0.01(+0.04%) |
Mar 22, 2012 | 28.15 | 28.63 | 28.01 | 28.50 | 179,854 | +0.58(+2.08%) |
Mar 21, 2012 | 28.00 | 28.00 | 27.70 | 27.92 | 325,279 | +0.03(+0.11%) |
Mar 20, 2012 | 27.83 | 27.90 | 27.61 | 27.89 | 492,420 | -0.56(-1.97%) |
Mar 19, 2012 | 28.14 | 28.45 | 28.14 | 28.45 | 440,382 | +0.60(+2.15%) |
Mar 16, 2012 | 27.90 | 28.00 | 27.78 | 27.85 | 374,570 | +1.11(+4.15%) |
Mar 15, 2012 | 26.70 | 26.85 | 26.54 | 26.74 | 24,081 | +0.84(+3.24%) |
Mar 14, 2012 | 26.09 | 26.09 | 25.65 | 25.90 | 23,420 | -0.05(-0.19%) |
Mar 13, 2012 | 25.85 | 25.95 | 25.70 | 25.95 | 26,433 | +0.30(+1.17%) |
Mar 12, 2012 | 25.74 | 25.74 | 25.50 | 25.65 | 26,231 | +0.17(+0.67%) |
Mar 09, 2012 | 25.40 | 25.75 | 25.40 | 25.48 | 37,150 | +0.10(+0.39%) |
Mar 08, 2012 | 25.30 | 25.56 | 25.30 | 25.38 | 147,991 | +0.26(+1.04%) |
Mar 07, 2012 | 24.87 | 25.20 | 24.87 | 25.12 | 19,218 | +0.37(+1.49%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.71 | 24.75 | 61,977 | -0.64(-2.52%) |
Mar 05, 2012 | 25.69 | 25.69 | 25.32 | 25.39 | 16,512 | -0.23(-0.90%) |
Mar 02, 2012 | 25.61 | 25.71 | 25.60 | 25.62 | 70,219 | -0.18(-0.70%) |
Mar 01, 2012 | 25.88 | 25.88 | 25.68 | 25.80 | 22,429 | +0.05(+0.19%) |
Feb 29, 2012 | 25.92 | 26.45 | 25.75 | 25.75 | 54,050 | -0.16(-0.62%) |
Feb 28, 2012 | 25.80 | 25.91 | 25.70 | 25.91 | 29,591 | +0.50(+1.97%) |
Feb 27, 2012 | 25.20 | 25.50 | 25.17 | 25.41 | 27,352 | -0.39(-1.51%) |
Feb 24, 2012 | 25.80 | 25.84 | 25.73 | 25.80 | 63,435 | +0.03(+0.12%) |
Feb 23, 2012 | 25.55 | 25.78 | 25.52 | 25.77 | 60,312 | +0.54(+2.14%) |
Feb 22, 2012 | 25.31 | 25.68 | 25.18 | 25.23 | 35,543 | +0.40(+1.61%) |
Feb 21, 2012 | 24.90 | 25.35 | 24.79 | 24.83 | 29,757 | -0.63(-2.47%) |
Feb 17, 2012 | 25.73 | 25.83 | 25.41 | 25.46 | 29,428 | -0.49(-1.89%) |
Feb 16, 2012 | 25.61 | 25.96 | 25.61 | 25.95 | 38,962 | +1.23(+4.98%) |
Feb 15, 2012 | 24.78 | 24.95 | 24.72 | 24.72 | 35,534 | +0.66(+2.74%) |
Feb 14, 2012 | 24.24 | 24.24 | 23.86 | 24.06 | 33,242 | -0.10(-0.41%) |
Feb 13, 2012 | 24.09 | 24.36 | 24.09 | 24.16 | 40,035 | +0.33(+1.38%) |
Feb 10, 2012 | 23.91 | 23.91 | 23.76 | 23.83 | 66,496 | -0.64(-2.62%) |
Feb 09, 2012 | 24.32 | 24.60 | 24.32 | 24.47 | 97,707 | +0.62(+2.60%) |
Feb 08, 2012 | 24.24 | 24.24 | 23.85 | 23.85 | 35,001 | +0.06(+0.25%) |
Feb 07, 2012 | 23.48 | 23.93 | 23.48 | 23.79 | 24,713 | -0.06(-0.25%) |
Feb 06, 2012 | 23.86 | 24.15 | 23.85 | 23.85 | 25,004 | -0.33(-1.36%) |
Feb 03, 2012 | 23.90 | 24.31 | 23.90 | 24.18 | 25,150 | -0.02(-0.08%) |
Feb 02, 2012 | 24.05 | 24.24 | 24.05 | 24.20 | 39,364 | +0.16(+0.67%) |
Feb 01, 2012 | 24.04 | 24.10 | 23.59 | 24.04 | 50,301 | -0.36(-1.48%) |
Jan 31, 2012 | 24.30 | 24.61 | 24.30 | 24.40 | 30,597 | +0.50(+2.09%) |
Jan 30, 2012 | 23.55 | 23.90 | 23.55 | 23.90 | 37,713 | +0.40(+1.70%) |
Jan 27, 2012 | 23.15 | 23.54 | 23.15 | 23.50 | 71,313 | +0.08(+0.34%) |
Jan 26, 2012 | 23.90 | 23.90 | 23.42 | 23.42 | 17,357 | -0.21(-0.89%) |
Jan 25, 2012 | 23.58 | 23.88 | 23.40 | 23.63 | 54,500 | +0.00(+0.00%) |
Jan 24, 2012 | 23.57 | 23.63 | 23.45 | 23.63 | 44,102 | +0.07(+0.30%) |
Jan 23, 2012 | 23.24 | 23.65 | 23.24 | 23.56 | 79,435 | +0.10(+0.43%) |
Jan 20, 2012 | 23.16 | 23.48 | 23.16 | 23.46 | 55,228 | +0.18(+0.77%) |
Jan 19, 2012 | 23.38 | 23.45 | 23.20 | 23.28 | 31,067 | -0.24(-1.02%) |
Jan 18, 2012 | 23.20 | 23.55 | 23.20 | 23.52 | 27,741 | +0.80(+3.52%) |
Jan 17, 2012 | 22.78 | 22.85 | 22.60 | 22.72 | 70,027 | +0.98(+4.51%) |
Jan 13, 2012 | 21.63 | 21.99 | 21.61 | 21.74 | 93,320 | +0.04(+0.18%) |
Jan 12, 2012 | 21.79 | 21.79 | 21.53 | 21.70 | 65,364 | +0.10(+0.46%) |
Jan 11, 2012 | 21.28 | 21.69 | 21.28 | 21.60 | 18,257 | +0.75(+3.60%) |
Jan 10, 2012 | 20.71 | 20.94 | 20.71 | 20.85 | 36,319 | +0.73(+3.63%) |
Jan 09, 2012 | 19.79 | 20.13 | 19.79 | 20.12 | 116,533 | +0.17(+0.85%) |
Jan 06, 2012 | 19.79 | 20.16 | 19.79 | 19.95 | 33,233 | -0.36(-1.77%) |
Jan 05, 2012 | 20.22 | 20.39 | 20.12 | 20.31 | 36,561 | -0.12(-0.59%) |
Jan 04, 2012 | 20.08 | 20.60 | 20.08 | 20.43 | 128,251 | +0.29(+1.44%) |
Dec 30, 2011 | 19.92 | 20.31 | 19.92 | 20.14 | 74,471 | +0.02(+0.10%) |
Dec 29, 2011 | 19.85 | 20.15 | 19.85 | 20.12 | 50,802 | +0.17(+0.85%) |
Dec 28, 2011 | 20.04 | 20.34 | 19.86 | 19.95 | 41,596 | -0.42(-2.06%) |
Dec 27, 2011 | 20.24 | 20.55 | 20.24 | 20.37 | 51,478 | +0.04(+0.20%) |
Dec 23, 2011 | 20.49 | 20.49 | 20.19 | 20.33 | 48,648 | +0.51(+2.57%) |
Dec 21, 2011 | 19.82 | 19.96 | 19.67 | 19.82 | 55,012 | -0.13(-0.65%) |
Dec 20, 2011 | 19.64 | 20.12 | 19.64 | 19.95 | 100,935 | +0.36(+1.84%) |
Dec 19, 2011 | 19.62 | 19.90 | 19.53 | 19.59 | 130,050 | +0.26(+1.35%) |
Dec 16, 2011 | 19.43 | 19.59 | 19.30 | 19.33 | 70,170 | +0.18(+0.94%) |
Dec 15, 2011 | 19.23 | 19.47 | 19.15 | 19.15 | 72,993 | +0.33(+1.75%) |
Dec 14, 2011 | 19.04 | 19.05 | 18.80 | 18.82 | 65,650 | +0.15(+0.80%) |
Dec 13, 2011 | 18.96 | 19.24 | 18.67 | 18.67 | 74,237 | +0.18(+0.97%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.16 | 18.49 | 78,211 | -0.98(-5.03%) |
Dec 09, 2011 | 19.29 | 19.47 | 19.16 | 19.47 | 46,678 | +0.15(+0.78%) |
Dec 08, 2011 | 19.70 | 19.80 | 19.32 | 19.32 | 120,422 | -0.50(-2.52%) |
Dec 07, 2011 | 19.89 | 19.90 | 19.65 | 19.82 | 49,420 | +0.00(+0.00%) |
Dec 06, 2011 | 19.65 | 19.89 | 19.65 | 19.82 | 58,260 | +0.31(+1.59%) |
Dec 05, 2011 | 19.56 | 19.70 | 19.46 | 19.51 | 24,022 | +0.01(+0.05%) |
Dec 02, 2011 | 19.45 | 19.73 | 19.35 | 19.50 | 47,734 | -0.55(-2.74%) |
Dec 01, 2011 | 20.25 | 20.25 | 19.80 | 20.05 | 127,770 | +0.73(+3.78%) |
Nov 30, 2011 | 18.78 | 19.56 | 18.78 | 19.32 | 66,106 | +0.58(+3.09%) |
Nov 29, 2011 | 18.77 | 18.92 | 18.69 | 18.74 | 48,703 | -0.19(-1.00%) |
Nov 28, 2011 | 19.14 | 19.14 | 18.78 | 18.93 | 76,716 | -0.33(-1.71%) |
Nov 25, 2011 | 19.50 | 19.53 | 19.26 | 19.26 | 30,465 | -0.34(-1.73%) |
Nov 23, 2011 | 19.96 | 19.96 | 19.55 | 19.60 | 66,601 | -0.60(-2.97%) |
Nov 22, 2011 | 20.51 | 20.51 | 19.93 | 20.20 | 557,762 | +0.81(+4.18%) |
Nov 21, 2011 | 19.43 | 19.55 | 19.29 | 19.39 | 305,580 | +0.26(+1.36%) |
Nov 18, 2011 | 19.14 | 19.43 | 19.10 | 19.13 | 35,394 | -0.10(-0.52%) |
Nov 17, 2011 | 19.67 | 19.90 | 19.23 | 19.23 | 35,318 | -0.51(-2.58%) |
Nov 16, 2011 | 19.88 | 20.11 | 19.72 | 19.74 | 73,621 | -0.46(-2.28%) |
Nov 15, 2011 | 19.94 | 20.32 | 19.94 | 20.20 | 22,205 | +0.18(+0.88%) |
Nov 14, 2011 | 20.42 | 20.72 | 19.93 | 20.02 | 67,913 | -0.43(-2.09%) |
Nov 11, 2011 | 20.19 | 20.54 | 20.19 | 20.45 | 46,980 | -0.23(-1.11%) |
Nov 10, 2011 | 20.94 | 20.94 | 20.43 | 20.68 | 17,347 | +0.58(+2.89%) |
Nov 09, 2011 | 21.07 | 21.07 | 20.10 | 20.10 | 38,513 | -1.47(-6.82%) |
Nov 08, 2011 | 21.67 | 21.67 | 21.11 | 21.57 | 24,098 | -1.08(-4.77%) |
Nov 07, 2011 | 22.50 | 22.75 | 22.30 | 22.65 | 34,968 | -0.54(-2.33%) |
Nov 04, 2011 | 23.09 | 23.37 | 22.82 | 23.19 | 163,314 | -0.37(-1.57%) |
Nov 03, 2011 | 23.73 | 23.83 | 23.19 | 23.56 | 32,458 | -0.14(-0.59%) |
Nov 02, 2011 | 23.51 | 23.86 | 23.46 | 23.70 | 26,469 | +1.20(+5.33%) |
Nov 01, 2011 | 22.21 | 22.80 | 22.21 | 22.50 | 27,825 | -0.66(-2.85%) |
Oct 31, 2011 | 23.62 | 23.62 | 23.00 | 23.16 | 17,174 | -0.79(-3.30%) |
Oct 28, 2011 | 24.15 | 24.23 | 23.90 | 23.95 | 25,225 | -0.20(-0.83%) |
Oct 27, 2011 | 24.00 | 24.34 | 23.68 | 24.15 | 26,396 | +1.44(+6.34%) |
Oct 26, 2011 | 22.68 | 22.93 | 22.21 | 22.71 | 40,243 | +0.26(+1.16%) |
Oct 25, 2011 | 22.60 | 22.63 | 22.34 | 22.45 | 24,652 | +0.17(+0.76%) |
Oct 24, 2011 | 22.03 | 22.45 | 22.03 | 22.28 | 34,995 | +1.27(+6.04%) |
Oct 21, 2011 | 20.91 | 21.31 | 20.91 | 21.01 | 30,481 | +0.22(+1.06%) |
Oct 20, 2011 | 21.09 | 21.09 | 20.71 | 20.79 | 22,826 | -0.40(-1.89%) |
Oct 19, 2011 | 21.45 | 21.75 | 21.19 | 21.19 | 25,238 | -0.52(-2.40%) |
Oct 18, 2011 | 21.67 | 22.11 | 21.20 | 21.71 | 57,000 | -0.35(-1.59%) |
Oct 17, 2011 | 22.73 | 22.85 | 22.05 | 22.06 | 37,142 | -0.11(-0.50%) |
Oct 14, 2011 | 22.15 | 22.53 | 22.15 | 22.17 | 13,782 | +0.07(+0.32%) |
Oct 13, 2011 | 22.09 | 22.36 | 21.84 | 22.10 | 28,138 | -0.38(-1.69%) |
Oct 12, 2011 | 22.20 | 22.74 | 22.20 | 22.48 | 21,446 | +0.64(+2.93%) |
Oct 11, 2011 | 21.62 | 21.98 | 21.62 | 21.84 | 12,847 | -0.02(-0.09%) |
Oct 10, 2011 | 21.74 | 22.01 | 21.74 | 21.86 | 17,806 | +0.08(+0.37%) |
Oct 07, 2011 | 22.03 | 22.04 | 21.60 | 21.78 | 24,598 | +0.73(+3.47%) |
Oct 06, 2011 | 20.79 | 21.13 | 20.74 | 21.05 | 44,029 | +1.80(+9.35%) |
Oct 05, 2011 | 18.56 | 19.40 | 18.56 | 19.25 | 60,049 | +0.35(+1.85%) |
Oct 04, 2011 | 18.33 | 18.90 | 18.26 | 18.90 | 72,706 | +0.00(+0.00%) |
Oct 03, 2011 | 19.25 | 19.31 | 18.85 | 18.90 | 58,943 | -1.87(-9.00%) |
Sep 30, 2011 | 21.15 | 21.15 | 20.71 | 20.77 | 82,338 | -0.10(-0.48%) |
Sep 29, 2011 | 21.10 | 21.31 | 20.51 | 20.87 | 21,563 | +0.20(+0.97%) |
Sep 28, 2011 | 21.07 | 21.36 | 20.67 | 20.67 | 19,202 | -0.10(-0.48%) |
Sep 27, 2011 | 20.38 | 21.00 | 20.38 | 20.77 | 59,887 | +0.57(+2.82%) |
Sep 26, 2011 | 20.27 | 20.27 | 19.97 | 20.20 | 35,558 | -0.19(-0.93%) |
Sep 23, 2011 | 20.16 | 20.44 | 20.10 | 20.39 | 33,248 | +1.10(+5.70%) |
Sep 22, 2011 | 20.28 | 20.28 | 19.29 | 19.29 | 39,036 | -1.71(-8.14%) |
Sep 21, 2011 | 21.76 | 21.76 | 21.00 | 21.00 | 95,525 | -0.91(-4.15%) |
Sep 20, 2011 | 22.19 | 22.20 | 21.91 | 21.91 | 25,602 | -0.37(-1.66%) |
Sep 19, 2011 | 22.05 | 22.39 | 22.04 | 22.28 | 20,822 | -0.52(-2.28%) |
Sep 16, 2011 | 22.79 | 23.03 | 22.74 | 22.80 | 49,792 | +0.10(+0.44%) |
Sep 15, 2011 | 22.55 | 22.75 | 22.39 | 22.70 | 26,691 | -0.58(-2.49%) |
Sep 14, 2011 | 22.85 | 23.28 | 22.76 | 23.28 | 16,827 | +0.39(+1.70%) |
Sep 13, 2011 | 22.75 | 23.18 | 22.57 | 22.89 | 21,212 | +0.24(+1.06%) |
Sep 12, 2011 | 22.76 | 22.76 | 22.35 | 22.65 | 32,117 | -0.32(-1.39%) |
Sep 09, 2011 | 23.66 | 23.66 | 22.97 | 22.97 | 24,639 | -0.69(-2.92%) |
Sep 08, 2011 | 24.06 | 24.06 | 23.58 | 23.66 | 25,710 | -0.72(-2.95%) |
Sep 07, 2011 | 24.28 | 24.50 | 23.89 | 24.38 | 28,022 | +0.67(+2.83%) |
Sep 06, 2011 | 23.19 | 23.72 | 23.14 | 23.71 | 19,412 | -0.04(-0.17%) |
Sep 02, 2011 | 23.67 | 23.95 | 23.61 | 23.75 | 71,292 | -0.19(-0.79%) |
Sep 01, 2011 | 24.12 | 24.40 | 23.75 | 23.94 | 46,620 | +0.00(+0.00%) |
Aug 31, 2011 | 23.95 | 23.95 | 23.67 | 23.94 | 30,619 | +0.54(+2.31%) |
Aug 30, 2011 | 23.34 | 23.43 | 23.02 | 23.40 | 26,181 | +0.10(+0.43%) |
Aug 29, 2011 | 23.01 | 23.47 | 23.01 | 23.30 | 26,256 | +0.49(+2.15%) |
Aug 26, 2011 | 22.34 | 22.81 | 22.17 | 22.81 | 26,763 | +0.55(+2.47%) |
Aug 25, 2011 | 22.40 | 22.78 | 22.10 | 22.26 | 76,310 | -0.48(-2.11%) |
Aug 24, 2011 | 22.50 | 22.90 | 22.27 | 22.74 | 41,123 | +0.09(+0.40%) |
Aug 23, 2011 | 22.31 | 22.65 | 22.02 | 22.65 | 42,527 | +1.12(+5.20%) |
Aug 22, 2011 | 21.90 | 21.90 | 21.50 | 21.53 | 31,193 | -0.45(-2.05%) |
Aug 19, 2011 | 22.05 | 22.44 | 21.78 | 21.98 | 30,187 | -0.40(-1.79%) |
Aug 18, 2011 | 22.35 | 22.80 | 22.25 | 22.38 | 53,165 | -0.72(-3.12%) |
Aug 17, 2011 | 23.20 | 23.34 | 23.10 | 23.10 | 45,226 | -0.05(-0.22%) |
Aug 16, 2011 | 23.39 | 23.40 | 23.13 | 23.15 | 41,217 | -1.25(-5.12%) |
Aug 15, 2011 | 24.11 | 24.45 | 24.11 | 24.40 | 32,736 | +0.64(+2.69%) |
Aug 12, 2011 | 23.97 | 24.08 | 23.61 | 23.76 | 42,752 | -0.42(-1.74%) |
Aug 11, 2011 | 22.98 | 24.18 | 22.98 | 24.18 | 73,423 | +2.78(+12.99%) |
Aug 10, 2011 | 24.43 | 24.43 | 21.40 | 21.40 | 99,493 | -3.13(-12.76%) |
Aug 09, 2011 | 23.43 | 24.53 | 23.25 | 24.53 | 39,788 | +1.02(+4.34%) |
Aug 08, 2011 | 24.36 | 24.53 | 23.40 | 23.51 | 34,826 | -1.59(-6.33%) |
Aug 05, 2011 | 25.20 | 25.65 | 24.73 | 25.10 | 43,113 | -0.15(-0.59%) |
Aug 04, 2011 | 25.90 | 25.97 | 25.15 | 25.25 | 96,466 | -1.05(-3.99%) |
Aug 03, 2011 | 26.17 | 26.45 | 26.05 | 26.30 | 35,286 | +0.15(+0.57%) |
Aug 02, 2011 | 26.30 | 26.68 | 26.15 | 26.15 | 20,770 | -0.35(-1.32%) |
Aug 01, 2011 | 26.75 | 26.89 | 26.25 | 26.50 | 66,021 | +0.45(+1.73%) |
Jul 29, 2011 | 25.99 | 26.07 | 25.83 | 26.05 | 25,233 | +0.00(+0.00%) |
Jul 28, 2011 | 26.16 | 26.44 | 26.05 | 26.05 | 23,733 | -0.05(-0.19%) |
Jul 27, 2011 | 26.59 | 26.59 | 26.10 | 26.10 | 33,029 | -0.32(-1.21%) |
Jul 26, 2011 | 26.74 | 26.75 | 26.42 | 26.42 | 21,903 | +0.21(+0.80%) |
Jul 25, 2011 | 26.21 | 26.30 | 26.06 | 26.21 | 9,255 | -0.09(-0.34%) |
Jul 22, 2011 | 26.30 | 26.48 | 26.30 | 26.30 | 22,034 | -0.18(-0.68%) |
Jul 21, 2011 | 26.01 | 26.50 | 26.01 | 26.48 | 11,727 | -0.24(-0.90%) |
Jul 20, 2011 | 26.77 | 26.77 | 26.52 | 26.72 | 46,388 | -0.03(-0.11%) |
Jul 19, 2011 | 26.47 | 26.85 | 26.47 | 26.75 | 20,810 | -0.10(-0.37%) |
Jul 18, 2011 | 26.84 | 27.10 | 26.72 | 26.85 | 16,301 | -0.25(-0.92%) |
Jul 15, 2011 | 27.08 | 27.32 | 27.08 | 27.10 | 15,133 | +0.39(+1.46%) |
Jul 14, 2011 | 27.01 | 27.01 | 26.71 | 26.71 | 19,701 | +0.12(+0.45%) |
Jul 13, 2011 | 26.45 | 26.75 | 26.45 | 26.59 | 14,435 | +0.84(+3.26%) |
Jul 12, 2011 | 25.45 | 25.88 | 25.45 | 25.75 | 98,515 | -0.49(-1.87%) |
Jul 11, 2011 | 26.70 | 26.75 | 26.24 | 26.24 | 22,627 | -0.91(-3.35%) |
Jul 08, 2011 | 26.75 | 27.19 | 26.75 | 27.15 | 23,586 | -0.74(-2.65%) |
Jul 07, 2011 | 27.75 | 27.89 | 27.61 | 27.89 | 48,483 | +0.17(+0.61%) |
Jul 06, 2011 | 27.43 | 27.78 | 27.43 | 27.72 | 39,946 | +0.07(+0.25%) |
Jul 05, 2011 | 27.78 | 27.78 | 27.41 | 27.65 | 21,052 | -0.04(-0.14%) |
Jul 01, 2011 | 27.29 | 27.69 | 27.21 | 27.69 | 30,588 | +0.29(+1.06%) |
Jun 30, 2011 | 27.27 | 27.44 | 27.02 | 27.40 | 32,029 | +1.00(+3.79%) |
Jun 29, 2011 | 26.17 | 26.45 | 26.17 | 26.40 | 60,853 | -0.47(-1.75%) |
Jun 28, 2011 | 26.76 | 26.94 | 26.56 | 26.87 | 29,887 | -0.09(-0.33%) |
Jun 27, 2011 | 26.75 | 26.96 | 26.56 | 26.96 | 65,761 | +0.20(+0.75%) |
Jun 24, 2011 | 26.82 | 27.02 | 26.72 | 26.76 | 33,299 | +0.51(+1.94%) |
Jun 23, 2011 | 26.24 | 26.43 | 26.10 | 26.25 | 26,746 | -0.60(-2.23%) |
Jun 22, 2011 | 26.74 | 26.99 | 26.63 | 26.85 | 71,854 | +0.53(+2.01%) |
Jun 21, 2011 | 26.24 | 26.33 | 25.94 | 26.32 | 21,135 | +1.02(+4.03%) |
Jun 20, 2011 | 25.34 | 25.35 | 25.30 | 25.30 | 17,540 | +0.90(+3.69%) |
Jun 17, 2011 | 24.37 | 24.51 | 24.24 | 24.40 | 28,440 | -0.80(-3.17%) |
Jun 16, 2011 | 25.42 | 25.42 | 25.15 | 25.20 | 39,656 | -0.64(-2.48%) |
Jun 15, 2011 | 25.92 | 25.92 | 25.75 | 25.84 | 21,027 | -0.09(-0.35%) |
Jun 14, 2011 | 25.92 | 26.17 | 25.92 | 25.93 | 68,188 | -0.45(-1.71%) |
Jun 13, 2011 | 26.54 | 26.69 | 26.21 | 26.38 | 33,751 | +0.46(+1.77%) |
Jun 10, 2011 | 26.16 | 26.46 | 25.92 | 25.92 | 31,210 | -1.20(-4.42%) |
Jun 09, 2011 | 27.20 | 27.25 | 26.94 | 27.12 | 34,019 | -0.68(-2.45%) |
Jun 08, 2011 | 27.76 | 28.06 | 27.70 | 27.80 | 26,546 | -0.02(-0.07%) |
Jun 07, 2011 | 27.75 | 27.94 | 27.75 | 27.82 | 33,055 | -0.24(-0.86%) |
Jun 06, 2011 | 28.35 | 28.35 | 28.01 | 28.06 | 59,891 | -0.31(-1.09%) |
Jun 03, 2011 | 28.38 | 28.51 | 28.14 | 28.37 | 21,909 | +0.91(+3.31%) |
May 24, 2011 | 27.56 | 27.57 | 27.25 | 27.46 | 26,254 | -0.25(-0.90%) |
May 23, 2011 | 27.75 | 27.80 | 27.67 | 27.71 | 25,798 | -0.52(-1.84%) |
May 20, 2011 | 28.48 | 28.48 | 28.18 | 28.23 | 22,384 | -0.19(-0.67%) |
May 19, 2011 | 28.58 | 28.64 | 28.15 | 28.42 | 62,984 | +0.21(+0.74%) |
May 18, 2011 | 28.24 | 28.30 | 28.00 | 28.21 | 32,927 | +0.69(+2.51%) |
May 17, 2011 | 27.45 | 27.52 | 27.27 | 27.52 | 31,960 | -0.63(-2.24%) |
May 16, 2011 | 28.03 | 28.35 | 28.03 | 28.15 | 45,659 | +0.15(+0.54%) |
May 13, 2011 | 28.33 | 28.33 | 27.92 | 28.00 | 32,413 | -0.45(-1.58%) |
May 12, 2011 | 28.03 | 28.51 | 28.03 | 28.45 | 62,009 | +0.70(+2.52%) |
May 11, 2011 | 27.20 | 27.75 | 27.15 | 27.75 | 81,032 | +0.55(+2.02%) |
May 10, 2011 | 27.14 | 27.26 | 27.14 | 27.20 | 22,579 | +0.10(+0.37%) |
May 09, 2011 | 27.14 | 27.20 | 26.84 | 27.10 | 41,151 | -0.30(-1.09%) |
May 06, 2011 | 27.50 | 27.50 | 27.20 | 27.40 | 26,902 | +0.40(+1.48%) |
May 05, 2011 | 27.10 | 27.25 | 26.91 | 27.00 | 16,906 | -0.05(-0.18%) |
May 04, 2011 | 27.25 | 27.25 | 26.87 | 27.05 | 44,894 | -0.80(-2.87%) |
May 03, 2011 | 28.19 | 28.19 | 27.73 | 27.85 | 64,327 | -0.50(-1.76%) |