Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.27 | 20.44 | 19.62 | 19.74 | 68,955 | -0.65(-3.21%) |
Apr 27, 2012 | 20.06 | 20.41 | 19.64 | 20.39 | 47,034 | +0.43(+2.15%) |
Apr 26, 2012 | 20.75 | 20.91 | 19.93 | 19.96 | 106,195 | -0.82(-3.95%) |
Apr 25, 2012 | 20.73 | 20.88 | 20.52 | 20.78 | 24,263 | +0.49(+2.39%) |
Apr 24, 2012 | 20.22 | 20.82 | 19.96 | 20.30 | 45,452 | +0.05(+0.23%) |
Apr 23, 2012 | 20.22 | 20.29 | 19.67 | 20.25 | 43,429 | -0.52(-2.52%) |
Apr 20, 2012 | 21.11 | 21.36 | 20.72 | 20.77 | 25,843 | +0.00(+0.00%) |
Apr 19, 2012 | 21.48 | 21.48 | 20.61 | 20.77 | 26,939 | -0.69(-3.22%) |
Apr 18, 2012 | 21.49 | 21.75 | 21.29 | 21.46 | 30,657 | -0.25(-1.16%) |
Apr 17, 2012 | 21.57 | 22.31 | 21.48 | 21.72 | 46,276 | +0.49(+2.29%) |
Apr 16, 2012 | 20.91 | 21.47 | 20.67 | 21.23 | 60,186 | +0.54(+2.62%) |
Apr 13, 2012 | 21.02 | 21.16 | 20.56 | 20.69 | 83,458 | -0.43(-2.03%) |
Apr 12, 2012 | 20.56 | 21.31 | 20.56 | 21.12 | 30,595 | +0.64(+3.15%) |
Apr 11, 2012 | 20.35 | 20.51 | 19.83 | 20.47 | 43,972 | +0.48(+2.38%) |
Apr 10, 2012 | 20.93 | 20.93 | 19.56 | 20.00 | 73,219 | -0.95(-4.55%) |
Apr 09, 2012 | 21.07 | 21.15 | 20.49 | 20.95 | 55,591 | -0.77(-3.53%) |
Apr 05, 2012 | 22.09 | 22.44 | 21.52 | 21.72 | 46,488 | -0.45(-2.02%) |
Apr 04, 2012 | 22.18 | 22.31 | 21.93 | 22.17 | 57,811 | -0.50(-2.18%) |
Apr 03, 2012 | 23.27 | 23.37 | 22.40 | 22.66 | 81,835 | -0.58(-2.49%) |
Apr 02, 2012 | 22.28 | 23.26 | 22.26 | 23.24 | 102,185 | +0.82(+3.67%) |
Mar 30, 2012 | 22.12 | 22.44 | 21.75 | 22.42 | 69,965 | +0.46(+2.08%) |
Mar 29, 2012 | 22.31 | 22.31 | 21.44 | 21.96 | 95,857 | -0.64(-2.81%) |
Mar 28, 2012 | 22.90 | 22.90 | 21.86 | 22.59 | 58,555 | -0.34(-1.47%) |
Mar 27, 2012 | 23.10 | 23.42 | 22.75 | 22.93 | 36,645 | -0.09(-0.41%) |
Mar 26, 2012 | 23.15 | 23.31 | 22.44 | 23.02 | 49,975 | +0.27(+1.19%) |
Mar 23, 2012 | 22.17 | 22.75 | 21.89 | 22.75 | 36,759 | +0.56(+2.53%) |
Mar 22, 2012 | 22.77 | 22.77 | 21.83 | 22.19 | 77,698 | -0.75(-3.26%) |
Mar 21, 2012 | 23.22 | 23.49 | 22.88 | 22.94 | 150,233 | -0.27(-1.17%) |
Mar 20, 2012 | 23.18 | 23.57 | 22.82 | 23.21 | 138,108 | -0.31(-1.31%) |
Mar 19, 2012 | 23.15 | 24.15 | 22.80 | 23.52 | 44,958 | +0.34(+1.45%) |
Mar 16, 2012 | 23.17 | 23.35 | 22.64 | 23.18 | 128,597 | +0.01(+0.04%) |
Mar 15, 2012 | 23.05 | 23.29 | 22.52 | 23.17 | 73,521 | +0.26(+1.14%) |
Mar 14, 2012 | 23.30 | 23.30 | 22.38 | 22.91 | 173,078 | -0.35(-1.53%) |
Mar 13, 2012 | 22.34 | 23.51 | 22.20 | 23.27 | 84,138 | +1.15(+5.19%) |
Mar 12, 2012 | 21.93 | 22.32 | 21.65 | 22.12 | 49,012 | +0.13(+0.59%) |
Mar 09, 2012 | 21.73 | 22.42 | 21.68 | 21.99 | 45,419 | +0.25(+1.16%) |
Mar 08, 2012 | 21.53 | 21.97 | 21.12 | 21.74 | 55,038 | +0.41(+1.93%) |
Mar 07, 2012 | 20.57 | 21.33 | 20.43 | 21.32 | 86,789 | +0.98(+4.82%) |
Mar 06, 2012 | 21.47 | 21.66 | 20.34 | 20.34 | 121,898 | -1.50(-6.88%) |
Mar 05, 2012 | 21.94 | 22.24 | 21.57 | 21.85 | 106,873 | -0.12(-0.55%) |
Mar 02, 2012 | 22.32 | 22.99 | 21.86 | 21.97 | 85,076 | -0.18(-0.80%) |
Mar 01, 2012 | 22.17 | 22.99 | 21.80 | 22.15 | 75,639 | +0.25(+1.15%) |
Feb 29, 2012 | 23.02 | 23.80 | 21.88 | 21.89 | 90,053 | -1.07(-4.68%) |
Feb 28, 2012 | 22.30 | 23.17 | 22.28 | 22.97 | 49,338 | +0.70(+3.15%) |
Feb 27, 2012 | 21.87 | 22.70 | 21.57 | 22.27 | 63,316 | +0.07(+0.34%) |
Feb 24, 2012 | 22.87 | 23.25 | 22.14 | 22.19 | 72,130 | -0.63(-2.78%) |
Feb 23, 2012 | 22.38 | 22.91 | 21.71 | 22.83 | 101,192 | -0.27(-1.17%) |
Feb 22, 2012 | 23.80 | 23.91 | 22.89 | 23.10 | 60,208 | -0.69(-2.90%) |
Feb 21, 2012 | 24.32 | 24.83 | 23.68 | 23.79 | 67,382 | -0.31(-1.28%) |
Feb 17, 2012 | 24.34 | 24.67 | 23.73 | 24.10 | 35,748 | -0.09(-0.39%) |
Feb 16, 2012 | 22.68 | 24.31 | 22.03 | 24.19 | 66,014 | +1.47(+6.45%) |
Feb 15, 2012 | 23.64 | 23.64 | 22.60 | 22.73 | 35,303 | -0.65(-2.79%) |
Feb 14, 2012 | 23.65 | 23.87 | 22.99 | 23.38 | 52,665 | -0.50(-2.11%) |
Feb 13, 2012 | 23.58 | 23.93 | 23.10 | 23.88 | 47,490 | +0.61(+2.61%) |
Feb 10, 2012 | 23.97 | 24.00 | 23.01 | 23.28 | 66,029 | -1.13(-4.63%) |
Feb 09, 2012 | 24.63 | 24.65 | 24.04 | 24.41 | 43,180 | -0.06(-0.23%) |
Feb 08, 2012 | 24.93 | 25.14 | 24.30 | 24.46 | 46,946 | -0.29(-1.17%) |
Feb 07, 2012 | 25.05 | 25.20 | 24.64 | 24.75 | 41,540 | -0.29(-1.16%) |
Feb 06, 2012 | 25.38 | 25.67 | 24.88 | 25.04 | 49,206 | -0.61(-2.37%) |
Feb 03, 2012 | 25.57 | 26.42 | 25.24 | 25.65 | 68,199 | +0.77(+3.08%) |
Feb 02, 2012 | 24.80 | 25.73 | 24.64 | 24.88 | 76,378 | +0.08(+0.34%) |
Feb 01, 2012 | 24.51 | 25.23 | 24.19 | 24.80 | 72,971 | +0.68(+2.83%) |
Jan 31, 2012 | 24.51 | 24.58 | 23.76 | 24.12 | 34,626 | -0.10(-0.42%) |
Jan 30, 2012 | 24.69 | 24.99 | 24.14 | 24.22 | 42,590 | -0.74(-2.95%) |
Jan 27, 2012 | 23.94 | 25.21 | 23.94 | 24.96 | 83,689 | +0.81(+3.36%) |
Jan 26, 2012 | 24.08 | 24.27 | 23.65 | 24.14 | 84,213 | +0.22(+0.94%) |
Jan 25, 2012 | 23.79 | 24.08 | 23.17 | 23.92 | 61,127 | +0.13(+0.55%) |
Jan 24, 2012 | 23.17 | 23.85 | 22.99 | 23.79 | 36,557 | +0.32(+1.35%) |
Jan 23, 2012 | 23.42 | 23.77 | 23.06 | 23.47 | 51,846 | +0.07(+0.32%) |
Jan 20, 2012 | 23.34 | 23.57 | 23.19 | 23.40 | 44,881 | -0.09(-0.40%) |
Jan 19, 2012 | 23.54 | 23.58 | 23.16 | 23.49 | 68,217 | +0.07(+0.28%) |
Jan 18, 2012 | 22.71 | 23.44 | 22.47 | 23.43 | 90,556 | +0.69(+3.04%) |
Jan 17, 2012 | 22.59 | 22.87 | 22.17 | 22.73 | 61,649 | +0.53(+2.40%) |
Jan 13, 2012 | 22.53 | 22.73 | 21.84 | 22.20 | 33,845 | -0.74(-3.21%) |
Jan 12, 2012 | 22.92 | 23.07 | 22.14 | 22.94 | 38,306 | +0.23(+1.03%) |
Jan 11, 2012 | 21.84 | 22.73 | 21.75 | 22.71 | 82,987 | +0.90(+4.11%) |
Jan 10, 2012 | 22.45 | 22.58 | 21.58 | 21.81 | 138,154 | -0.12(-0.55%) |
Jan 09, 2012 | 22.36 | 22.40 | 21.75 | 21.93 | 123,120 | -0.29(-1.30%) |
Jan 06, 2012 | 22.76 | 22.86 | 21.96 | 22.22 | 96,147 | -0.54(-2.38%) |
Jan 05, 2012 | 22.60 | 22.81 | 21.83 | 22.76 | 74,009 | -0.07(-0.29%) |
Jan 04, 2012 | 23.70 | 24.13 | 22.73 | 22.83 | 103,649 | +1.06(+4.89%) |
Dec 30, 2011 | 21.99 | 22.44 | 21.76 | 21.76 | 41,978 | -0.22(-1.02%) |
Dec 29, 2011 | 22.29 | 22.68 | 21.89 | 21.99 | 74,462 | -0.36(-1.63%) |
Dec 28, 2011 | 23.63 | 23.63 | 22.15 | 22.35 | 64,706 | -1.26(-5.34%) |
Dec 27, 2011 | 23.89 | 23.89 | 23.45 | 23.61 | 45,830 | -0.29(-1.21%) |
Dec 23, 2011 | 23.71 | 24.08 | 23.16 | 23.90 | 49,476 | +0.65(+2.81%) |
Dec 21, 2011 | 22.80 | 23.25 | 22.45 | 23.25 | 42,693 | +0.36(+1.59%) |
Dec 20, 2011 | 22.58 | 23.25 | 22.50 | 22.88 | 73,435 | +1.08(+4.97%) |
Dec 19, 2011 | 22.79 | 22.93 | 21.75 | 21.80 | 43,630 | -0.73(-3.23%) |
Dec 16, 2011 | 21.74 | 22.63 | 21.57 | 22.53 | 117,853 | +1.06(+4.96%) |
Dec 15, 2011 | 21.51 | 21.64 | 20.87 | 21.47 | 99,486 | +0.46(+2.18%) |
Dec 14, 2011 | 21.33 | 21.61 | 20.56 | 21.01 | 125,428 | -0.63(-2.93%) |
Dec 13, 2011 | 22.54 | 23.15 | 21.41 | 21.64 | 67,348 | -0.76(-3.38%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.05 | 22.40 | 67,132 | -0.85(-3.65%) |
Dec 09, 2011 | 22.66 | 23.68 | 22.66 | 23.25 | 90,073 | +0.81(+3.62%) |
Dec 08, 2011 | 23.68 | 23.68 | 22.40 | 22.44 | 55,719 | -1.43(-5.98%) |
Dec 07, 2011 | 23.61 | 24.21 | 23.06 | 23.86 | 61,784 | +0.06(+0.24%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.24 | 23.81 | 90,364 | +0.23(+0.99%) |
Dec 05, 2011 | 22.87 | 23.64 | 22.79 | 23.57 | 148,663 | +1.34(+6.05%) |
Dec 02, 2011 | 21.69 | 22.44 | 21.69 | 22.23 | 92,172 | +0.92(+4.34%) |
Dec 01, 2011 | 21.94 | 22.03 | 20.81 | 21.31 | 84,853 | -0.85(-3.83%) |
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.16 | 121,996 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.79 | 22,187 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.78 | 51,589 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,575 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,749 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.47 | 19.45 | 19.51 | 48,301 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,122 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,422 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.59 | 19.82 | 20.02 | 151,099 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.85 | 20.68 | 20.81 | 69,513 | -0.72(-3.34%) |
Nov 15, 2011 | 20.89 | 21.75 | 20.76 | 21.53 | 73,947 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.76 | 20.88 | 35,019 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.52 | 20.67 | 21.26 | 61,563 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,743 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,406 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.30 | 56,544 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,653 | -0.52(-2.48%) |
Nov 04, 2011 | 20.89 | 21.18 | 19.88 | 21.09 | 77,831 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,554 | +1.19(+6.23%) |
Nov 02, 2011 | 19.09 | 19.39 | 18.70 | 19.16 | 43,964 | +0.67(+3.63%) |
Nov 01, 2011 | 18.15 | 18.90 | 18.02 | 18.49 | 52,711 | -0.58(-3.03%) |
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,908 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.33 | 98,864 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.75 | 98,493 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.69 | 17.36 | 18.44 | 43,396 | +0.84(+4.77%) |
Oct 25, 2011 | 18.14 | 18.33 | 17.60 | 17.60 | 36,533 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,182 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,755 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.16 | 54,528 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,099 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,933 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,574 | -1.30(-7.16%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,123 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,313 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,962 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,774 | +0.42(+2.54%) |
Oct 10, 2011 | 15.93 | 16.51 | 15.58 | 16.50 | 50,505 | +0.95(+6.11%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,469 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,970 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,277 | +0.31(+2.08%) |
Oct 04, 2011 | 13.99 | 14.87 | 13.59 | 14.83 | 100,777 | +0.65(+4.61%) |
Oct 03, 2011 | 15.56 | 15.96 | 14.17 | 14.17 | 94,801 | -1.62(-10.27%) |
Sep 30, 2011 | 15.49 | 16.06 | 15.38 | 15.79 | 80,951 | -0.07(-0.47%) |
Sep 29, 2011 | 15.92 | 16.34 | 15.38 | 15.87 | 46,999 | +0.49(+3.21%) |
Sep 28, 2011 | 16.68 | 17.17 | 15.27 | 15.38 | 50,274 | -1.32(-7.93%) |
Sep 27, 2011 | 16.62 | 17.49 | 15.82 | 16.70 | 70,020 | +0.64(+4.01%) |
Sep 26, 2011 | 15.92 | 16.12 | 15.09 | 16.06 | 55,720 | +0.44(+2.81%) |
Sep 23, 2011 | 15.29 | 15.67 | 15.02 | 15.62 | 87,632 | +0.31(+2.01%) |
Sep 22, 2011 | 15.28 | 15.88 | 14.75 | 15.31 | 101,954 | -0.66(-4.14%) |
Sep 21, 2011 | 17.03 | 17.24 | 15.90 | 15.97 | 57,351 | -1.11(-6.50%) |
Sep 20, 2011 | 18.19 | 18.26 | 17.05 | 17.08 | 44,527 | -1.03(-5.66%) |
Sep 19, 2011 | 18.03 | 18.27 | 17.58 | 18.11 | 40,701 | -0.41(-2.22%) |
Sep 16, 2011 | 18.83 | 19.26 | 18.27 | 18.52 | 74,231 | -0.13(-0.70%) |
Sep 15, 2011 | 18.47 | 18.98 | 17.86 | 18.65 | 79,053 | +0.44(+2.41%) |
Sep 14, 2011 | 17.48 | 18.81 | 17.23 | 18.21 | 108,227 | +1.03(+5.97%) |
Sep 13, 2011 | 16.93 | 17.57 | 16.82 | 17.18 | 72,751 | +0.39(+2.33%) |
Sep 12, 2011 | 16.51 | 17.14 | 16.41 | 16.79 | 55,731 | -0.14(-0.83%) |
Sep 09, 2011 | 17.31 | 17.35 | 16.49 | 16.93 | 56,043 | -0.72(-4.07%) |
Sep 08, 2011 | 17.88 | 18.11 | 17.11 | 17.65 | 59,665 | -0.43(-2.37%) |
Sep 07, 2011 | 17.80 | 18.18 | 17.48 | 18.08 | 51,994 | +0.68(+3.91%) |
Sep 06, 2011 | 17.06 | 17.45 | 16.51 | 17.40 | 59,093 | -0.30(-1.69%) |
Sep 02, 2011 | 18.21 | 18.45 | 17.59 | 17.70 | 93,274 | -0.88(-4.72%) |
Sep 01, 2011 | 19.27 | 19.48 | 18.25 | 18.57 | 63,885 | -0.75(-3.86%) |
Aug 31, 2011 | 19.31 | 19.56 | 18.72 | 19.32 | 155,068 | +0.22(+1.17%) |
Aug 30, 2011 | 18.77 | 19.43 | 18.41 | 19.10 | 85,379 | +0.22(+1.19%) |
Aug 29, 2011 | 18.24 | 19.00 | 17.93 | 18.87 | 80,077 | +0.95(+5.30%) |
Aug 26, 2011 | 17.35 | 18.08 | 17.14 | 17.92 | 47,878 | +0.33(+1.85%) |
Aug 25, 2011 | 18.32 | 18.40 | 17.42 | 17.60 | 37,956 | -0.51(-2.83%) |
Aug 24, 2011 | 18.00 | 18.30 | 17.64 | 18.11 | 51,636 | +0.03(+0.15%) |
Aug 23, 2011 | 17.11 | 18.17 | 16.95 | 18.08 | 86,493 | +0.96(+5.60%) |
Aug 22, 2011 | 17.97 | 18.01 | 17.02 | 17.12 | 52,919 | -0.24(-1.39%) |
Aug 19, 2011 | 17.07 | 17.92 | 17.07 | 17.36 | 67,865 | -0.13(-0.75%) |
Aug 18, 2011 | 18.01 | 18.42 | 17.25 | 17.49 | 113,912 | -1.25(-6.66%) |
Aug 17, 2011 | 19.24 | 19.32 | 18.46 | 18.74 | 71,896 | -0.21(-1.13%) |
Aug 16, 2011 | 19.40 | 19.90 | 18.86 | 18.96 | 97,159 | -0.66(-3.37%) |
Aug 15, 2011 | 19.49 | 19.94 | 19.16 | 19.62 | 130,036 | +0.44(+2.28%) |
Aug 12, 2011 | 18.78 | 19.32 | 18.30 | 19.18 | 65,520 | +0.69(+3.73%) |
Aug 11, 2011 | 17.51 | 18.74 | 17.23 | 18.49 | 106,557 | +0.93(+5.31%) |
Aug 10, 2011 | 18.85 | 19.28 | 17.43 | 17.56 | 152,134 | -1.75(-9.07%) |
Aug 09, 2011 | 19.26 | 21.37 | 17.30 | 19.31 | 154,945 | +0.85(+4.59%) |
Aug 08, 2011 | 20.29 | 20.59 | 18.46 | 18.46 | 125,407 | -2.57(-12.22%) |
Aug 05, 2011 | 23.09 | 23.19 | 20.27 | 21.03 | 100,376 | -0.24(-1.14%) |
Aug 04, 2011 | 22.49 | 22.73 | 20.96 | 21.27 | 113,184 | -2.23(-9.47%) |
Aug 03, 2011 | 23.88 | 23.88 | 22.94 | 23.50 | 50,768 | -0.38(-1.60%) |
Aug 02, 2011 | 24.04 | 24.69 | 23.86 | 23.88 | 58,009 | -0.38(-1.57%) |
Aug 01, 2011 | 24.78 | 25.13 | 24.13 | 24.27 | 61,025 | -0.09(-0.38%) |
Jul 29, 2011 | 23.98 | 24.83 | 23.54 | 24.36 | 77,772 | +0.33(+1.36%) |
Jul 28, 2011 | 24.17 | 24.64 | 23.98 | 24.03 | 27,644 | -0.07(-0.31%) |
Jul 27, 2011 | 25.71 | 25.71 | 23.98 | 24.11 | 69,385 | -1.44(-5.65%) |
Jul 26, 2011 | 26.71 | 27.21 | 25.48 | 25.55 | 57,452 | -1.04(-3.92%) |
Jul 25, 2011 | 26.55 | 27.18 | 25.88 | 26.59 | 65,001 | -0.23(-0.87%) |
Jul 22, 2011 | 27.04 | 27.10 | 26.53 | 26.83 | 52,035 | +0.30(+1.12%) |
Jul 21, 2011 | 26.03 | 26.64 | 26.03 | 26.53 | 56,996 | +0.55(+2.12%) |
Jul 20, 2011 | 26.22 | 26.57 | 25.79 | 25.98 | 38,968 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 26.20 | 25.62 | 26.13 | 32,426 | +0.74(+2.90%) |
Jul 18, 2011 | 25.44 | 25.54 | 24.78 | 25.39 | 36,415 | -0.01(-0.04%) |
Jul 15, 2011 | 25.39 | 25.85 | 25.23 | 25.40 | 46,750 | +0.14(+0.55%) |
Jul 14, 2011 | 26.10 | 26.13 | 24.99 | 25.26 | 52,296 | -0.33(-1.27%) |
Jul 13, 2011 | 26.00 | 26.13 | 25.11 | 25.59 | 29,944 | +0.54(+2.16%) |
Jul 12, 2011 | 24.89 | 25.49 | 24.89 | 25.05 | 37,969 | +0.07(+0.30%) |
Jul 11, 2011 | 25.21 | 25.65 | 24.89 | 24.97 | 39,436 | -0.88(-3.39%) |
Jul 08, 2011 | 25.80 | 25.92 | 24.86 | 25.85 | 66,350 | +0.23(+0.91%) |
Jul 07, 2011 | 25.51 | 25.76 | 25.12 | 25.62 | 45,004 | +0.42(+1.66%) |
Jul 06, 2011 | 25.63 | 25.63 | 25.00 | 25.20 | 35,153 | -0.53(-2.06%) |
Jul 05, 2011 | 25.68 | 25.87 | 25.37 | 25.73 | 26,743 | -0.04(-0.14%) |
Jul 01, 2011 | 25.67 | 26.03 | 25.49 | 25.76 | 34,929 | +0.12(+0.47%) |
Jun 30, 2011 | 25.38 | 25.75 | 25.35 | 25.64 | 39,523 | +0.43(+1.70%) |
Jun 29, 2011 | 24.75 | 25.29 | 24.52 | 25.22 | 54,532 | +0.51(+2.07%) |
Jun 28, 2011 | 24.40 | 24.72 | 24.32 | 24.70 | 35,613 | +0.42(+1.75%) |
Jun 27, 2011 | 24.01 | 24.36 | 23.86 | 24.28 | 49,133 | +0.26(+1.07%) |
Jun 24, 2011 | 24.31 | 24.52 | 23.95 | 24.02 | 141,733 | -0.20(-0.85%) |
Jun 23, 2011 | 23.90 | 24.32 | 23.32 | 24.23 | 46,929 | +0.00(+0.00%) |
Jun 22, 2011 | 24.49 | 24.73 | 24.03 | 24.23 | 79,290 | -0.46(-1.85%) |
Jun 21, 2011 | 24.38 | 24.91 | 24.38 | 24.68 | 45,194 | +0.47(+1.92%) |
Jun 20, 2011 | 23.84 | 24.22 | 23.06 | 24.22 | 74,776 | +0.81(+3.46%) |
Jun 17, 2011 | 23.54 | 23.79 | 23.19 | 23.41 | 78,795 | +0.06(+0.24%) |
Jun 16, 2011 | 23.66 | 23.89 | 23.19 | 23.35 | 49,511 | -0.24(-1.03%) |
Jun 15, 2011 | 23.86 | 24.16 | 23.37 | 23.59 | 38,347 | -0.62(-2.58%) |
Jun 14, 2011 | 24.05 | 24.50 | 23.67 | 24.22 | 66,022 | +0.59(+2.48%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.15 | 23.63 | 153,286 | -0.70(-2.87%) |
Jun 10, 2011 | 25.07 | 25.07 | 24.26 | 24.33 | 88,943 | -0.93(-3.69%) |
Jun 09, 2011 | 25.66 | 25.86 | 25.18 | 25.26 | 70,995 | -0.35(-1.38%) |
Jun 08, 2011 | 25.75 | 26.14 | 25.49 | 25.62 | 87,570 | -0.20(-0.76%) |
Jun 07, 2011 | 25.88 | 26.17 | 25.56 | 25.81 | 59,132 | +0.41(+1.61%) |
Jun 06, 2011 | 25.86 | 26.10 | 25.19 | 25.40 | 124,926 | +0.14(+0.55%) |
Jun 03, 2011 | 25.38 | 25.80 | 25.06 | 25.26 | 58,526 | -1.12(-4.24%) |
May 24, 2011 | 26.91 | 27.51 | 26.38 | 26.38 | 78,256 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.84 | 143,059 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,853 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.19 | 28.36 | 134,223 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,751 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.30 | 27.03 | 94,093 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.90 | 26.59 | 26.60 | 98,731 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,734 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.65 | 26.63 | 27.52 | 136,801 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.63 | 26.82 | 27.54 | 135,706 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.51 | 161,917 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.63 | 221,982 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,353 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.76 | 123,516 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,248 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,883 | -0.34(-1.24%) |