Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.35 | 27.37 | 26.54 | 26.85 | 134,399 | -0.60(-2.19%) |
Apr 27, 2012 | 27.43 | 27.68 | 27.08 | 27.45 | 129,984 | +0.13(+0.47%) |
Apr 26, 2012 | 27.23 | 27.56 | 26.72 | 27.33 | 163,116 | -0.09(-0.31%) |
Apr 25, 2012 | 28.44 | 28.46 | 27.05 | 27.41 | 280,409 | -0.74(-2.62%) |
Apr 24, 2012 | 28.63 | 28.64 | 27.37 | 28.15 | 389,394 | -0.33(-1.18%) |
Apr 23, 2012 | 29.24 | 29.39 | 28.38 | 28.48 | 315,781 | -1.39(-4.65%) |
Apr 20, 2012 | 29.91 | 30.27 | 29.63 | 29.87 | 203,597 | +0.38(+1.28%) |
Apr 19, 2012 | 29.85 | 30.08 | 29.21 | 29.50 | 122,413 | -0.36(-1.21%) |
Apr 18, 2012 | 29.79 | 30.23 | 29.55 | 29.86 | 159,555 | -0.24(-0.80%) |
Apr 17, 2012 | 30.04 | 30.79 | 29.75 | 30.10 | 216,862 | +0.36(+1.21%) |
Apr 16, 2012 | 30.23 | 30.46 | 29.69 | 29.74 | 86,276 | -0.29(-0.97%) |
Apr 13, 2012 | 30.48 | 30.58 | 29.93 | 30.03 | 122,467 | -0.66(-2.15%) |
Apr 12, 2012 | 30.05 | 30.94 | 30.05 | 30.69 | 167,247 | +0.62(+2.05%) |
Apr 11, 2012 | 30.23 | 30.26 | 29.47 | 30.07 | 269,810 | +0.22(+0.75%) |
Apr 10, 2012 | 30.73 | 30.73 | 29.47 | 29.85 | 179,332 | -0.88(-2.88%) |
Apr 09, 2012 | 30.82 | 30.87 | 30.49 | 30.73 | 94,009 | -0.86(-2.72%) |
Apr 05, 2012 | 31.08 | 31.86 | 31.08 | 31.59 | 86,028 | +0.33(+1.07%) |
Apr 04, 2012 | 30.96 | 31.36 | 30.90 | 31.26 | 116,592 | -0.20(-0.63%) |
Apr 03, 2012 | 31.47 | 31.77 | 31.27 | 31.45 | 151,170 | -0.13(-0.41%) |
Apr 02, 2012 | 31.19 | 31.81 | 31.08 | 31.58 | 204,701 | +0.27(+0.88%) |
Mar 30, 2012 | 31.76 | 31.76 | 31.24 | 31.31 | 181,024 | -0.19(-0.60%) |
Mar 29, 2012 | 31.80 | 32.11 | 30.99 | 31.50 | 222,961 | -0.72(-2.24%) |
Mar 28, 2012 | 32.60 | 32.60 | 31.85 | 32.22 | 102,229 | -0.39(-1.21%) |
Mar 27, 2012 | 32.88 | 32.93 | 31.54 | 32.61 | 122,926 | -0.32(-0.96%) |
Mar 26, 2012 | 32.29 | 33.23 | 32.29 | 32.93 | 133,009 | +1.22(+3.84%) |
Mar 23, 2012 | 31.13 | 31.82 | 30.54 | 31.71 | 149,500 | +0.68(+2.18%) |
Mar 22, 2012 | 31.40 | 31.67 | 30.47 | 31.03 | 76,499 | -0.83(-2.61%) |
Mar 21, 2012 | 32.02 | 32.45 | 31.58 | 31.87 | 76,514 | -0.03(-0.11%) |
Mar 20, 2012 | 32.23 | 32.51 | 31.87 | 31.90 | 129,401 | -0.71(-2.18%) |
Mar 19, 2012 | 32.17 | 33.07 | 32.17 | 32.61 | 63,437 | +0.33(+1.01%) |
Mar 16, 2012 | 32.37 | 32.57 | 32.05 | 32.29 | 129,346 | -0.02(-0.05%) |
Mar 15, 2012 | 31.73 | 32.31 | 31.32 | 32.30 | 60,415 | +0.69(+2.17%) |
Mar 14, 2012 | 32.14 | 32.23 | 31.44 | 31.62 | 60,382 | -0.67(-2.07%) |
Mar 13, 2012 | 31.74 | 32.32 | 31.51 | 32.29 | 99,011 | +0.91(+2.90%) |
Mar 12, 2012 | 31.71 | 31.77 | 31.24 | 31.38 | 91,199 | -0.45(-1.40%) |
Mar 09, 2012 | 31.37 | 32.17 | 31.16 | 31.82 | 143,281 | +0.44(+1.39%) |
Mar 08, 2012 | 30.98 | 31.41 | 30.39 | 31.39 | 79,892 | +0.58(+1.87%) |
Mar 07, 2012 | 30.54 | 30.91 | 30.36 | 30.81 | 208,744 | +0.27(+0.90%) |
Mar 06, 2012 | 31.17 | 31.29 | 30.06 | 30.54 | 95,713 | -1.30(-4.07%) |
Mar 05, 2012 | 32.02 | 32.02 | 31.16 | 31.83 | 96,206 | -0.15(-0.46%) |
Mar 02, 2012 | 32.69 | 32.69 | 31.55 | 31.98 | 139,651 | -0.71(-2.18%) |
Mar 01, 2012 | 32.88 | 33.41 | 32.42 | 32.69 | 98,637 | +0.12(+0.37%) |
Feb 29, 2012 | 33.69 | 34.06 | 32.47 | 32.57 | 139,632 | -0.99(-2.94%) |
Feb 28, 2012 | 33.81 | 33.89 | 33.26 | 33.56 | 147,297 | -0.21(-0.64%) |
Feb 27, 2012 | 33.50 | 34.05 | 32.90 | 33.77 | 169,507 | -0.21(-0.63%) |
Feb 24, 2012 | 34.23 | 34.41 | 33.85 | 33.99 | 143,228 | -0.26(-0.75%) |
Feb 23, 2012 | 34.13 | 34.41 | 33.44 | 34.24 | 168,937 | +0.21(+0.61%) |
Feb 22, 2012 | 33.52 | 34.58 | 33.52 | 34.04 | 271,038 | +0.62(+1.85%) |
Feb 21, 2012 | 32.60 | 34.91 | 32.22 | 33.42 | 558,260 | +2.13(+6.80%) |
Feb 17, 2012 | 31.66 | 31.66 | 31.12 | 31.29 | 152,678 | -0.19(-0.60%) |
Feb 16, 2012 | 30.90 | 31.63 | 30.63 | 31.48 | 100,589 | +0.69(+2.23%) |
Feb 15, 2012 | 32.01 | 32.21 | 30.68 | 30.79 | 161,766 | -0.94(-2.97%) |
Feb 14, 2012 | 32.10 | 32.47 | 31.63 | 31.74 | 146,419 | -0.53(-1.65%) |
Feb 13, 2012 | 31.92 | 32.31 | 31.72 | 32.27 | 48,590 | +0.75(+2.37%) |
Feb 10, 2012 | 31.75 | 32.06 | 31.14 | 31.52 | 136,510 | -0.68(-2.11%) |
Feb 09, 2012 | 32.49 | 32.53 | 31.96 | 32.20 | 128,352 | -0.24(-0.74%) |
Feb 08, 2012 | 31.81 | 32.60 | 31.63 | 32.44 | 167,402 | +0.66(+2.08%) |
Feb 07, 2012 | 31.69 | 31.84 | 31.06 | 31.78 | 122,198 | +0.09(+0.27%) |
Feb 06, 2012 | 31.69 | 32.03 | 31.18 | 31.69 | 174,256 | +1.06(+3.45%) |
Feb 03, 2012 | 29.81 | 31.32 | 29.50 | 30.64 | 169,194 | +1.51(+5.19%) |
Feb 02, 2012 | 29.39 | 29.73 | 29.02 | 29.13 | 237,328 | -0.27(-0.90%) |
Feb 01, 2012 | 29.30 | 29.78 | 28.95 | 29.39 | 145,050 | +0.37(+1.27%) |
Jan 31, 2012 | 29.31 | 29.36 | 28.82 | 29.02 | 169,513 | +0.03(+0.09%) |
Jan 30, 2012 | 29.11 | 29.25 | 28.84 | 29.00 | 166,654 | -0.44(-1.49%) |
Jan 27, 2012 | 29.33 | 29.70 | 29.20 | 29.44 | 138,794 | +0.00(+0.00%) |
Jan 26, 2012 | 30.05 | 30.17 | 29.24 | 29.44 | 122,470 | -0.39(-1.29%) |
Jan 25, 2012 | 29.46 | 30.10 | 29.35 | 29.82 | 95,453 | +0.25(+0.84%) |
Jan 24, 2012 | 28.92 | 29.70 | 28.55 | 29.57 | 111,993 | +0.41(+1.41%) |
Jan 23, 2012 | 29.09 | 29.53 | 28.84 | 29.16 | 154,653 | +0.06(+0.21%) |
Jan 20, 2012 | 29.57 | 29.73 | 28.99 | 29.10 | 132,870 | -0.57(-1.91%) |
Jan 19, 2012 | 29.55 | 30.24 | 29.22 | 29.67 | 114,064 | -0.27(-0.92%) |
Jan 18, 2012 | 29.63 | 30.09 | 29.59 | 29.94 | 84,709 | +0.29(+0.98%) |
Jan 17, 2012 | 30.12 | 30.51 | 29.61 | 29.65 | 108,910 | -0.15(-0.49%) |
Jan 13, 2012 | 29.97 | 30.35 | 29.67 | 29.80 | 55,821 | -0.69(-2.25%) |
Jan 12, 2012 | 30.23 | 30.75 | 29.48 | 30.48 | 71,437 | +0.40(+1.34%) |
Jan 11, 2012 | 29.62 | 30.26 | 29.60 | 30.08 | 83,873 | +0.25(+0.83%) |
Jan 10, 2012 | 29.41 | 30.13 | 29.41 | 29.83 | 156,850 | +0.99(+3.42%) |
Jan 09, 2012 | 28.60 | 28.94 | 28.40 | 28.84 | 163,647 | +0.38(+1.33%) |
Jan 06, 2012 | 28.83 | 29.19 | 28.40 | 28.47 | 124,469 | -0.46(-1.60%) |
Jan 05, 2012 | 28.74 | 29.49 | 28.59 | 28.93 | 148,608 | -0.06(-0.21%) |
Jan 04, 2012 | 28.37 | 29.13 | 28.06 | 28.99 | 92,710 | +1.35(+4.87%) |
Dec 30, 2011 | 27.80 | 28.00 | 27.59 | 27.64 | 77,303 | -0.01(-0.03%) |
Dec 29, 2011 | 27.48 | 28.07 | 27.48 | 27.65 | 84,703 | +0.33(+1.19%) |
Dec 28, 2011 | 28.68 | 28.68 | 27.21 | 27.33 | 74,097 | -1.36(-4.73%) |
Dec 27, 2011 | 28.38 | 29.01 | 28.38 | 28.68 | 41,609 | +0.16(+0.57%) |
Dec 23, 2011 | 28.82 | 29.07 | 28.36 | 28.52 | 64,501 | +0.08(+0.27%) |
Dec 21, 2011 | 28.07 | 28.73 | 27.48 | 28.44 | 123,242 | +0.34(+1.22%) |
Dec 20, 2011 | 27.14 | 28.12 | 27.14 | 28.10 | 87,466 | +1.73(+6.58%) |
Dec 19, 2011 | 27.44 | 27.73 | 26.23 | 26.36 | 97,115 | -0.82(-3.03%) |
Dec 16, 2011 | 27.30 | 28.31 | 27.09 | 27.19 | 254,658 | +0.16(+0.60%) |
Dec 15, 2011 | 26.87 | 27.21 | 26.22 | 27.03 | 76,736 | +0.70(+2.67%) |
Dec 14, 2011 | 27.54 | 27.73 | 26.31 | 26.32 | 133,597 | -1.58(-5.66%) |
Dec 13, 2011 | 28.96 | 29.33 | 27.80 | 27.90 | 93,490 | -0.73(-2.55%) |
Dec 12, 2011 | 28.93 | 28.93 | 28.12 | 28.63 | 90,396 | -0.89(-3.02%) |
Dec 09, 2011 | 28.24 | 29.75 | 28.24 | 29.52 | 104,527 | +1.42(+5.04%) |
Dec 08, 2011 | 28.96 | 29.17 | 28.01 | 28.11 | 147,751 | -1.29(-4.38%) |
Dec 07, 2011 | 28.82 | 29.53 | 28.03 | 29.39 | 113,725 | +0.27(+0.94%) |
Dec 06, 2011 | 28.54 | 29.63 | 28.54 | 29.12 | 159,598 | +0.58(+2.05%) |
Dec 05, 2011 | 28.84 | 29.09 | 28.13 | 28.54 | 110,229 | +0.34(+1.22%) |
Dec 02, 2011 | 28.47 | 28.92 | 28.04 | 28.19 | 44,804 | +0.23(+0.83%) |
Dec 01, 2011 | 28.54 | 29.07 | 27.93 | 27.96 | 170,284 | -0.75(-2.60%) |
Nov 30, 2011 | 27.03 | 28.72 | 27.03 | 28.71 | 208,407 | +2.98(+11.57%) |
Nov 29, 2011 | 25.88 | 26.16 | 25.45 | 25.73 | 115,309 | -0.12(-0.46%) |
Nov 28, 2011 | 25.77 | 25.97 | 25.06 | 25.85 | 220,827 | +1.01(+4.08%) |
Nov 25, 2011 | 25.30 | 25.88 | 24.83 | 24.84 | 36,155 | -0.65(-2.56%) |
Nov 23, 2011 | 26.32 | 26.45 | 25.21 | 25.49 | 93,682 | -1.05(-3.95%) |
Nov 22, 2011 | 27.12 | 27.24 | 26.41 | 26.54 | 80,381 | -0.62(-2.28%) |
Nov 21, 2011 | 27.27 | 27.45 | 26.58 | 27.15 | 150,965 | -0.74(-2.65%) |
Nov 18, 2011 | 28.25 | 28.61 | 27.81 | 27.89 | 176,786 | -0.31(-1.10%) |
Nov 17, 2011 | 28.68 | 29.16 | 27.89 | 28.20 | 157,908 | -0.50(-1.73%) |
Nov 16, 2011 | 29.17 | 30.04 | 28.47 | 28.70 | 207,680 | -0.82(-2.79%) |
Nov 15, 2011 | 28.54 | 29.75 | 28.32 | 29.52 | 159,072 | +0.65(+2.26%) |
Nov 14, 2011 | 29.37 | 29.57 | 28.61 | 28.87 | 95,881 | -0.68(-2.29%) |
Nov 11, 2011 | 28.90 | 29.61 | 28.90 | 29.55 | 96,603 | +1.06(+3.74%) |
Nov 10, 2011 | 28.87 | 28.87 | 28.18 | 28.48 | 124,120 | +0.19(+0.67%) |
Nov 09, 2011 | 28.70 | 29.35 | 28.12 | 28.30 | 167,866 | -1.49(-5.01%) |
Nov 08, 2011 | 29.19 | 29.86 | 28.92 | 29.79 | 165,426 | +0.76(+2.63%) |
Nov 07, 2011 | 29.58 | 29.78 | 28.57 | 29.02 | 226,512 | -0.10(-0.35%) |
Nov 04, 2011 | 28.90 | 29.57 | 28.67 | 29.13 | 55,015 | -0.27(-0.93%) |
Nov 03, 2011 | 29.38 | 29.67 | 28.86 | 29.40 | 201,627 | +0.52(+1.81%) |
Nov 02, 2011 | 28.31 | 29.00 | 27.98 | 28.88 | 131,759 | +1.21(+4.37%) |
Nov 01, 2011 | 27.33 | 28.44 | 27.03 | 27.67 | 179,681 | -0.87(-3.04%) |
Oct 31, 2011 | 28.88 | 29.12 | 28.32 | 28.54 | 158,358 | -1.08(-3.65%) |
Oct 28, 2011 | 29.66 | 30.04 | 29.45 | 29.62 | 269,583 | -0.16(-0.55%) |
Oct 27, 2011 | 27.47 | 30.62 | 27.47 | 29.78 | 295,915 | +2.32(+8.44%) |
Oct 26, 2011 | 27.74 | 27.87 | 26.32 | 27.46 | 239,915 | +0.26(+0.95%) |
Oct 25, 2011 | 28.86 | 29.69 | 27.03 | 27.21 | 208,372 | -2.49(-8.38%) |
Oct 24, 2011 | 28.69 | 29.76 | 28.60 | 29.69 | 175,729 | +1.21(+4.25%) |
Oct 21, 2011 | 27.67 | 28.55 | 27.45 | 28.48 | 143,256 | +1.41(+5.20%) |
Oct 20, 2011 | 27.89 | 27.89 | 26.24 | 27.08 | 145,720 | -0.82(-2.95%) |
Oct 19, 2011 | 28.71 | 29.09 | 27.63 | 27.90 | 159,218 | -1.12(-3.85%) |
Oct 18, 2011 | 27.98 | 29.48 | 27.64 | 29.02 | 105,558 | +1.15(+4.13%) |
Oct 17, 2011 | 29.22 | 29.22 | 27.77 | 27.87 | 89,127 | -1.69(-5.72%) |
Oct 14, 2011 | 28.47 | 29.65 | 28.42 | 29.56 | 90,110 | +1.49(+5.32%) |
Oct 13, 2011 | 27.71 | 28.29 | 27.71 | 28.06 | 97,930 | +0.12(+0.43%) |
Oct 12, 2011 | 27.65 | 28.16 | 27.39 | 27.94 | 91,053 | +0.58(+2.10%) |
Oct 11, 2011 | 26.91 | 27.57 | 26.36 | 27.37 | 116,827 | +0.12(+0.44%) |
Oct 10, 2011 | 26.22 | 27.29 | 26.11 | 27.25 | 84,035 | +1.67(+6.54%) |
Oct 07, 2011 | 26.42 | 26.52 | 25.10 | 25.57 | 110,448 | -0.83(-3.15%) |
Oct 06, 2011 | 26.18 | 26.48 | 25.71 | 26.41 | 195,399 | +0.45(+1.75%) |
Oct 05, 2011 | 25.74 | 26.36 | 25.30 | 25.95 | 88,241 | +0.18(+0.70%) |
Oct 04, 2011 | 22.95 | 25.89 | 22.77 | 25.77 | 162,933 | +2.54(+10.93%) |
Oct 03, 2011 | 24.94 | 25.51 | 23.20 | 23.23 | 151,175 | -1.90(-7.55%) |
Sep 30, 2011 | 25.62 | 26.30 | 25.06 | 25.13 | 122,665 | -1.11(-4.22%) |
Sep 29, 2011 | 26.10 | 26.50 | 25.22 | 26.24 | 82,553 | +0.94(+3.73%) |
Sep 28, 2011 | 27.07 | 27.30 | 25.29 | 25.29 | 106,051 | -1.86(-6.86%) |
Sep 27, 2011 | 26.77 | 27.30 | 26.21 | 27.15 | 279,887 | +1.07(+4.11%) |
Sep 26, 2011 | 26.32 | 26.32 | 25.23 | 26.08 | 96,024 | +0.05(+0.20%) |
Sep 23, 2011 | 25.94 | 26.20 | 25.66 | 26.03 | 172,330 | +0.10(+0.40%) |
Sep 22, 2011 | 26.09 | 27.25 | 25.76 | 25.93 | 266,713 | -1.24(-4.58%) |
Sep 21, 2011 | 27.85 | 28.15 | 27.09 | 27.17 | 130,722 | -0.75(-2.67%) |
Sep 20, 2011 | 28.65 | 29.00 | 27.90 | 27.92 | 103,226 | -0.66(-2.31%) |
Sep 19, 2011 | 28.71 | 28.87 | 27.99 | 28.58 | 59,296 | -0.85(-2.89%) |
Sep 16, 2011 | 29.59 | 29.87 | 29.21 | 29.43 | 174,941 | +0.09(+0.29%) |
Sep 15, 2011 | 29.14 | 29.38 | 28.54 | 29.34 | 87,847 | +0.59(+2.06%) |
Sep 14, 2011 | 28.47 | 29.27 | 27.65 | 28.75 | 90,973 | +0.60(+2.13%) |
Sep 13, 2011 | 27.21 | 28.27 | 27.03 | 28.15 | 100,304 | +1.04(+3.83%) |
Sep 12, 2011 | 27.34 | 28.28 | 26.66 | 27.11 | 243,272 | -0.82(-2.95%) |
Sep 09, 2011 | 29.10 | 29.20 | 27.69 | 27.93 | 156,209 | -1.53(-5.18%) |
Sep 08, 2011 | 29.56 | 30.47 | 29.03 | 29.46 | 216,390 | +0.25(+0.85%) |
Sep 07, 2011 | 27.93 | 29.23 | 27.43 | 29.21 | 144,852 | +1.70(+6.18%) |
Sep 06, 2011 | 26.41 | 27.57 | 26.24 | 27.51 | 122,706 | +0.34(+1.26%) |
Sep 02, 2011 | 27.81 | 28.12 | 26.92 | 27.17 | 96,336 | -1.34(-4.70%) |
Sep 01, 2011 | 29.76 | 30.23 | 28.18 | 28.51 | 115,024 | -1.19(-4.02%) |
Aug 31, 2011 | 29.89 | 30.48 | 29.30 | 29.70 | 113,966 | +0.14(+0.46%) |
Aug 30, 2011 | 28.93 | 29.84 | 28.38 | 29.57 | 95,433 | +0.45(+1.56%) |
Aug 29, 2011 | 27.77 | 29.14 | 27.71 | 29.11 | 159,422 | +1.84(+6.73%) |
Aug 26, 2011 | 25.84 | 27.38 | 25.57 | 27.27 | 80,613 | +1.09(+4.16%) |
Aug 25, 2011 | 27.63 | 27.72 | 26.10 | 26.18 | 95,768 | -1.21(-4.42%) |
Aug 24, 2011 | 26.48 | 27.46 | 26.14 | 27.39 | 67,781 | +0.82(+3.10%) |
Aug 23, 2011 | 25.27 | 26.63 | 24.61 | 26.57 | 145,507 | +1.48(+5.88%) |
Aug 22, 2011 | 25.71 | 25.71 | 24.34 | 25.09 | 281,163 | +0.16(+0.65%) |
Aug 19, 2011 | 24.44 | 26.54 | 24.38 | 24.93 | 288,423 | -0.05(-0.21%) |
Aug 18, 2011 | 26.53 | 26.72 | 24.81 | 24.98 | 213,903 | -2.45(-8.92%) |
Aug 17, 2011 | 27.75 | 28.06 | 27.21 | 27.43 | 163,225 | -0.22(-0.81%) |
Aug 16, 2011 | 27.84 | 27.92 | 27.20 | 27.65 | 222,152 | -0.27(-0.98%) |
Aug 15, 2011 | 27.38 | 27.93 | 27.10 | 27.93 | 107,572 | +0.76(+2.81%) |
Aug 12, 2011 | 26.91 | 27.29 | 26.22 | 27.16 | 87,222 | +0.52(+1.97%) |
Aug 11, 2011 | 25.23 | 26.93 | 25.15 | 26.64 | 146,552 | +1.54(+6.16%) |
Aug 10, 2011 | 26.04 | 26.54 | 24.98 | 25.09 | 156,015 | -1.86(-6.91%) |
Aug 09, 2011 | 25.94 | 27.63 | 24.20 | 26.96 | 238,370 | +2.20(+8.87%) |
Aug 08, 2011 | 26.60 | 27.63 | 24.75 | 24.76 | 208,104 | -2.89(-10.46%) |
Aug 05, 2011 | 28.26 | 28.76 | 26.68 | 27.65 | 166,928 | -0.22(-0.80%) |
Aug 04, 2011 | 29.63 | 30.10 | 27.87 | 27.87 | 173,260 | -2.18(-7.25%) |
Aug 03, 2011 | 30.36 | 30.42 | 29.00 | 30.05 | 318,554 | -0.27(-0.88%) |
Aug 02, 2011 | 31.81 | 32.23 | 30.32 | 30.32 | 166,318 | -1.69(-5.28%) |
Aug 01, 2011 | 32.74 | 32.81 | 31.74 | 32.01 | 229,090 | -0.19(-0.59%) |
Jul 29, 2011 | 31.80 | 32.59 | 31.42 | 32.20 | 80,583 | -0.14(-0.42%) |
Jul 28, 2011 | 32.16 | 33.20 | 31.88 | 32.34 | 151,644 | +0.34(+1.07%) |
Jul 27, 2011 | 32.29 | 32.94 | 31.76 | 31.99 | 226,013 | -0.50(-1.53%) |
Jul 26, 2011 | 32.23 | 33.03 | 32.07 | 32.49 | 229,570 | +0.34(+1.07%) |
Jul 25, 2011 | 31.07 | 32.61 | 31.02 | 32.15 | 319,262 | -0.75(-2.27%) |
Jul 22, 2011 | 33.67 | 33.87 | 32.81 | 32.90 | 201,005 | -0.89(-2.64%) |
Jul 21, 2011 | 32.74 | 33.93 | 32.74 | 33.79 | 133,546 | +1.18(+3.63%) |
Jul 20, 2011 | 32.82 | 32.82 | 31.98 | 32.60 | 97,757 | -0.21(-0.65%) |
Jul 19, 2011 | 32.73 | 32.89 | 32.11 | 32.82 | 119,969 | +0.41(+1.27%) |
Jul 18, 2011 | 33.06 | 33.06 | 32.26 | 32.41 | 80,308 | -0.76(-2.30%) |
Jul 15, 2011 | 32.44 | 33.24 | 32.39 | 33.17 | 106,806 | +0.86(+2.66%) |
Jul 14, 2011 | 33.10 | 33.38 | 32.16 | 32.31 | 54,337 | -0.76(-2.28%) |
Jul 13, 2011 | 32.59 | 33.56 | 32.37 | 33.07 | 51,364 | +0.67(+2.07%) |
Jul 12, 2011 | 32.52 | 32.96 | 32.21 | 32.40 | 70,034 | -0.26(-0.79%) |
Jul 11, 2011 | 32.87 | 33.16 | 32.59 | 32.66 | 64,668 | -0.79(-2.36%) |
Jul 08, 2011 | 32.97 | 33.52 | 32.97 | 33.44 | 48,711 | -0.13(-0.38%) |
Jul 07, 2011 | 33.68 | 33.83 | 33.38 | 33.57 | 104,317 | +0.19(+0.57%) |
Jul 06, 2011 | 32.66 | 33.44 | 32.55 | 33.38 | 66,364 | +0.58(+1.78%) |
Jul 05, 2011 | 32.07 | 33.05 | 32.07 | 32.80 | 81,273 | +0.42(+1.30%) |
Jul 01, 2011 | 31.84 | 32.47 | 31.48 | 32.38 | 131,159 | +0.64(+2.03%) |
Jun 30, 2011 | 30.90 | 31.89 | 30.90 | 31.74 | 83,239 | +0.88(+2.87%) |
Jun 29, 2011 | 31.01 | 31.11 | 30.51 | 30.85 | 55,893 | +0.01(+0.03%) |
Jun 28, 2011 | 30.34 | 31.02 | 30.20 | 30.84 | 128,571 | +0.64(+2.10%) |
Jun 27, 2011 | 30.11 | 30.43 | 29.86 | 30.21 | 129,756 | -0.06(-0.20%) |
Jun 24, 2011 | 30.30 | 30.85 | 29.78 | 30.27 | 132,716 | -0.01(-0.03%) |
Jun 23, 2011 | 29.96 | 30.37 | 29.40 | 30.28 | 133,828 | -0.25(-0.82%) |
Jun 22, 2011 | 30.85 | 31.07 | 30.51 | 30.53 | 96,768 | -0.55(-1.77%) |
Jun 21, 2011 | 30.57 | 31.12 | 30.39 | 31.08 | 327,830 | +0.73(+2.40%) |
Jun 20, 2011 | 30.30 | 30.55 | 29.68 | 30.35 | 49,710 | +0.57(+1.93%) |
Jun 17, 2011 | 29.63 | 30.04 | 29.61 | 29.77 | 114,320 | +0.37(+1.26%) |
Jun 16, 2011 | 29.69 | 30.00 | 28.96 | 29.40 | 82,646 | -0.27(-0.90%) |
Jun 15, 2011 | 29.53 | 30.39 | 29.53 | 29.67 | 138,210 | -0.35(-1.17%) |
Jun 14, 2011 | 29.60 | 30.23 | 29.17 | 30.02 | 74,171 | +0.84(+2.88%) |
Jun 13, 2011 | 29.73 | 29.74 | 29.05 | 29.18 | 93,862 | -0.36(-1.22%) |
Jun 10, 2011 | 29.44 | 29.89 | 29.24 | 29.54 | 110,754 | -0.15(-0.52%) |
Jun 09, 2011 | 29.53 | 29.94 | 29.28 | 29.69 | 49,664 | +0.35(+1.20%) |
Jun 08, 2011 | 29.62 | 29.72 | 29.25 | 29.34 | 85,255 | -0.44(-1.47%) |
Jun 07, 2011 | 29.93 | 30.20 | 29.56 | 29.78 | 68,525 | +0.14(+0.46%) |
Jun 06, 2011 | 30.11 | 30.25 | 29.54 | 29.64 | 76,268 | -0.61(-2.01%) |
Jun 03, 2011 | 30.33 | 30.82 | 30.04 | 30.25 | 74,170 | +0.20(+0.66%) |
May 24, 2011 | 30.33 | 30.49 | 30.01 | 30.05 | 92,918 | -0.11(-0.37%) |
May 23, 2011 | 30.12 | 30.64 | 29.71 | 30.17 | 118,379 | -0.60(-1.95%) |
May 20, 2011 | 30.72 | 31.13 | 30.35 | 30.77 | 104,486 | -0.16(-0.53%) |
May 19, 2011 | 31.27 | 31.53 | 30.75 | 30.93 | 82,974 | -0.03(-0.11%) |
May 18, 2011 | 30.21 | 31.00 | 30.21 | 30.96 | 89,314 | +0.90(+3.00%) |
May 17, 2011 | 30.36 | 30.63 | 30.04 | 30.06 | 151,758 | -0.54(-1.77%) |
May 16, 2011 | 31.23 | 31.23 | 30.59 | 30.60 | 193,233 | -0.94(-2.98%) |
May 13, 2011 | 31.83 | 32.01 | 31.10 | 31.54 | 102,829 | -0.32(-1.01%) |
May 12, 2011 | 31.70 | 32.04 | 31.26 | 31.87 | 90,329 | -0.02(-0.05%) |
May 11, 2011 | 32.58 | 33.07 | 31.55 | 31.88 | 88,112 | -0.94(-2.85%) |
May 10, 2011 | 32.22 | 33.12 | 31.17 | 32.82 | 74,865 | +0.71(+2.22%) |
May 09, 2011 | 31.58 | 32.32 | 30.91 | 32.11 | 56,014 | +0.43(+1.35%) |
May 06, 2011 | 31.84 | 32.06 | 30.77 | 31.68 | 134,421 | +0.33(+1.07%) |
May 05, 2011 | 31.42 | 32.15 | 30.95 | 31.34 | 118,774 | -0.24(-0.76%) |
May 04, 2011 | 32.54 | 32.54 | 31.38 | 31.58 | 103,127 | -0.88(-2.72%) |
May 03, 2011 | 32.58 | 33.15 | 32.17 | 32.47 | 152,561 | -0.17(-0.53%) |