Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.37 | 24.58 | 24.37 | 24.55 | 164,108 | +0.08(+0.33%) |
Apr 27, 2012 | 24.47 | 24.58 | 24.37 | 24.47 | 134,467 | +0.05(+0.20%) |
Apr 26, 2012 | 24.10 | 24.47 | 24.03 | 24.42 | 159,006 | +0.27(+1.11%) |
Apr 25, 2012 | 24.07 | 24.15 | 23.93 | 24.15 | 83,877 | +0.26(+1.10%) |
Apr 24, 2012 | 23.83 | 23.97 | 23.78 | 23.88 | 133,409 | +0.12(+0.53%) |
Apr 23, 2012 | 23.52 | 23.80 | 23.42 | 23.76 | 306,121 | -0.14(-0.57%) |
Apr 20, 2012 | 24.05 | 24.14 | 23.89 | 23.90 | 231,346 | +0.04(+0.16%) |
Apr 19, 2012 | 24.04 | 24.10 | 23.77 | 23.86 | 584,691 | -0.12(-0.52%) |
Apr 18, 2012 | 23.98 | 24.12 | 23.94 | 23.98 | 219,266 | -0.10(-0.42%) |
Apr 17, 2012 | 23.85 | 24.15 | 23.85 | 24.08 | 346,662 | +0.44(+1.85%) |
Apr 16, 2012 | 23.80 | 23.87 | 23.56 | 23.65 | 153,667 | +0.02(+0.11%) |
Apr 13, 2012 | 23.88 | 23.92 | 23.62 | 23.62 | 139,592 | -0.42(-1.74%) |
Apr 12, 2012 | 23.61 | 24.08 | 23.57 | 24.04 | 193,957 | +0.49(+2.07%) |
Apr 11, 2012 | 23.77 | 23.82 | 23.55 | 23.55 | 393,119 | +0.14(+0.61%) |
Apr 10, 2012 | 23.95 | 24.00 | 23.38 | 23.41 | 386,087 | -0.63(-2.62%) |
Apr 09, 2012 | 23.82 | 24.13 | 23.82 | 24.04 | 251,836 | -0.20(-0.83%) |
Apr 05, 2012 | 24.24 | 24.48 | 24.18 | 24.24 | 203,500 | -0.10(-0.41%) |
Apr 04, 2012 | 24.42 | 24.52 | 24.23 | 24.34 | 238,794 | -0.44(-1.79%) |
Apr 03, 2012 | 25.05 | 25.05 | 24.58 | 24.78 | 116,404 | -0.28(-1.12%) |
Apr 02, 2012 | 24.80 | 25.22 | 24.73 | 25.06 | 1,164,544 | +0.21(+0.85%) |
Mar 30, 2012 | 24.75 | 24.86 | 24.64 | 24.85 | 499,565 | +0.21(+0.84%) |
Mar 29, 2012 | 24.50 | 24.70 | 24.29 | 24.65 | 458,787 | -0.10(-0.40%) |
Mar 28, 2012 | 24.99 | 25.01 | 24.57 | 24.75 | 276,172 | -0.27(-1.10%) |
Mar 27, 2012 | 25.30 | 25.30 | 25.02 | 25.02 | 505,363 | -0.36(-1.43%) |
Mar 26, 2012 | 25.30 | 25.40 | 25.26 | 25.38 | 330,388 | +0.31(+1.25%) |
Mar 23, 2012 | 24.83 | 25.11 | 24.77 | 25.07 | 410,118 | +0.27(+1.11%) |
Mar 22, 2012 | 25.00 | 25.02 | 24.73 | 24.80 | 279,156 | -0.51(-2.00%) |
Mar 21, 2012 | 25.36 | 25.43 | 25.20 | 25.30 | 177,015 | -0.16(-0.61%) |
Mar 20, 2012 | 25.51 | 25.58 | 25.40 | 25.46 | 316,062 | -0.41(-1.59%) |
Mar 19, 2012 | 25.64 | 25.94 | 25.64 | 25.87 | 266,666 | +0.19(+0.75%) |
Mar 16, 2012 | 25.56 | 25.76 | 25.48 | 25.68 | 119,512 | +0.26(+1.01%) |
Mar 15, 2012 | 25.43 | 25.51 | 25.27 | 25.42 | 326,974 | -0.03(-0.10%) |
Mar 14, 2012 | 25.68 | 25.75 | 25.40 | 25.45 | 82,438 | -0.30(-1.16%) |
Mar 13, 2012 | 25.55 | 25.77 | 25.40 | 25.75 | 539,756 | +0.32(+1.28%) |
Mar 12, 2012 | 25.46 | 25.50 | 25.30 | 25.42 | 84,258 | -0.10(-0.39%) |
Mar 09, 2012 | 25.58 | 25.75 | 25.46 | 25.52 | 169,809 | -0.11(-0.44%) |
Mar 08, 2012 | 25.44 | 25.73 | 25.44 | 25.63 | 134,926 | +0.33(+1.31%) |
Mar 07, 2012 | 25.11 | 25.38 | 25.06 | 25.30 | 2,675,980 | +0.23(+0.92%) |
Mar 06, 2012 | 25.38 | 25.38 | 24.98 | 25.07 | 1,018,615 | -0.73(-2.83%) |
Mar 05, 2012 | 25.86 | 25.91 | 25.61 | 25.80 | 208,644 | -0.18(-0.67%) |
Mar 02, 2012 | 26.15 | 26.16 | 25.85 | 25.98 | 178,522 | -0.29(-1.12%) |
Mar 01, 2012 | 26.08 | 26.29 | 25.98 | 26.27 | 1,123,883 | +0.31(+1.18%) |
Feb 29, 2012 | 26.23 | 26.33 | 25.88 | 25.96 | 224,227 | -0.19(-0.72%) |
Feb 28, 2012 | 26.15 | 26.29 | 26.05 | 26.15 | 244,411 | -0.02(-0.07%) |
Feb 27, 2012 | 26.14 | 26.26 | 25.97 | 26.17 | 191,855 | -0.03(-0.12%) |
Feb 24, 2012 | 26.25 | 26.36 | 26.18 | 26.20 | 162,449 | +0.04(+0.17%) |
Feb 23, 2012 | 25.94 | 26.17 | 25.84 | 26.16 | 186,680 | +0.27(+1.04%) |
Feb 22, 2012 | 25.86 | 26.07 | 25.82 | 25.89 | 182,710 | +0.04(+0.15%) |
Feb 21, 2012 | 25.87 | 25.98 | 25.81 | 25.85 | 1,457,122 | +0.15(+0.58%) |
Feb 17, 2012 | 25.85 | 25.87 | 25.61 | 25.70 | 421,988 | +0.01(+0.02%) |
Feb 16, 2012 | 25.38 | 25.73 | 25.25 | 25.70 | 191,224 | +0.37(+1.46%) |
Feb 15, 2012 | 25.48 | 25.51 | 25.26 | 25.33 | 602,247 | -0.04(-0.17%) |
Feb 14, 2012 | 25.34 | 25.43 | 25.19 | 25.37 | 230,088 | -0.06(-0.22%) |
Feb 13, 2012 | 25.40 | 25.50 | 25.23 | 25.43 | 127,992 | +0.28(+1.12%) |
Feb 10, 2012 | 25.16 | 25.23 | 25.03 | 25.15 | 366,119 | -0.37(-1.44%) |
Feb 09, 2012 | 25.58 | 25.60 | 25.36 | 25.51 | 365,359 | +0.11(+0.44%) |
Feb 08, 2012 | 25.52 | 25.52 | 25.24 | 25.40 | 150,970 | -0.04(-0.17%) |
Feb 07, 2012 | 25.26 | 25.46 | 25.05 | 25.45 | 308,621 | +0.14(+0.57%) |
Feb 06, 2012 | 25.10 | 25.35 | 25.02 | 25.30 | 254,869 | +0.07(+0.27%) |
Feb 03, 2012 | 25.08 | 25.24 | 24.97 | 25.23 | 146,475 | +0.36(+1.46%) |
Feb 02, 2012 | 24.80 | 24.98 | 24.69 | 24.87 | 184,700 | +0.12(+0.51%) |
Feb 01, 2012 | 24.81 | 24.93 | 24.69 | 24.75 | 184,471 | +0.16(+0.64%) |
Jan 31, 2012 | 24.80 | 24.82 | 24.46 | 24.59 | 181,835 | -0.04(-0.15%) |
Jan 30, 2012 | 24.50 | 24.65 | 24.37 | 24.63 | 287,286 | -0.17(-0.71%) |
Jan 27, 2012 | 24.71 | 24.88 | 24.67 | 24.80 | 281,133 | -0.11(-0.43%) |
Jan 26, 2012 | 25.18 | 25.20 | 24.74 | 24.91 | 375,632 | -0.16(-0.62%) |
Jan 25, 2012 | 24.73 | 25.12 | 24.49 | 25.06 | 256,734 | +0.20(+0.80%) |
Jan 24, 2012 | 24.65 | 24.86 | 24.57 | 24.86 | 333,042 | +0.03(+0.13%) |
Jan 23, 2012 | 24.68 | 24.89 | 24.67 | 24.83 | 125,676 | +0.21(+0.86%) |
Jan 20, 2012 | 24.60 | 24.65 | 24.40 | 24.62 | 190,389 | -0.03(-0.13%) |
Jan 19, 2012 | 24.61 | 24.69 | 24.49 | 24.65 | 255,694 | +0.12(+0.51%) |
Jan 18, 2012 | 24.13 | 24.56 | 24.08 | 24.53 | 221,374 | +0.36(+1.47%) |
Jan 17, 2012 | 24.22 | 24.30 | 24.05 | 24.17 | 318,055 | +0.26(+1.07%) |
Jan 13, 2012 | 23.92 | 23.92 | 23.68 | 23.92 | 293,202 | -0.17(-0.70%) |
Jan 12, 2012 | 24.14 | 24.24 | 23.99 | 24.08 | 101,049 | -0.16(-0.64%) |
Jan 11, 2012 | 24.40 | 24.40 | 24.16 | 24.24 | 144,698 | -0.36(-1.45%) |
Jan 10, 2012 | 24.67 | 24.77 | 24.58 | 24.60 | 142,240 | +0.21(+0.87%) |
Jan 09, 2012 | 24.30 | 24.40 | 24.21 | 24.38 | 172,665 | +0.18(+0.75%) |
Jan 06, 2012 | 24.38 | 24.38 | 24.15 | 24.20 | 366,481 | -0.10(-0.41%) |
Jan 05, 2012 | 24.39 | 24.39 | 24.13 | 24.30 | 252,372 | -0.19(-0.79%) |
Jan 04, 2012 | 24.38 | 24.55 | 24.29 | 24.50 | 433,795 | +0.64(+2.67%) |
Dec 30, 2011 | 23.71 | 23.94 | 23.71 | 23.86 | 289,536 | +0.11(+0.45%) |
Dec 29, 2011 | 23.57 | 23.76 | 23.48 | 23.75 | 401,297 | +0.27(+1.17%) |
Dec 28, 2011 | 23.86 | 23.91 | 23.44 | 23.48 | 187,194 | -0.43(-1.80%) |
Dec 27, 2011 | 23.78 | 24.01 | 23.78 | 23.91 | 146,227 | +0.02(+0.08%) |
Dec 23, 2011 | 23.77 | 23.89 | 23.73 | 23.89 | 243,684 | +0.45(+1.92%) |
Dec 21, 2011 | 23.23 | 23.47 | 23.07 | 23.44 | 159,631 | +0.26(+1.11%) |
Dec 20, 2011 | 22.92 | 23.25 | 22.92 | 23.18 | 333,152 | +0.80(+3.57%) |
Dec 19, 2011 | 22.78 | 22.85 | 22.34 | 22.38 | 335,608 | -0.36(-1.60%) |
Dec 16, 2011 | 22.77 | 22.92 | 22.58 | 22.75 | 381,181 | +0.06(+0.25%) |
Dec 15, 2011 | 22.94 | 23.03 | 22.56 | 22.69 | 240,802 | -0.02(-0.11%) |
Dec 14, 2011 | 22.96 | 23.05 | 22.53 | 22.72 | 397,059 | -0.45(-1.94%) |
Dec 13, 2011 | 23.55 | 23.87 | 23.03 | 23.17 | 337,369 | -0.26(-1.11%) |
Dec 12, 2011 | 23.54 | 23.64 | 23.11 | 23.43 | 312,785 | -0.55(-2.29%) |
Dec 09, 2011 | 23.55 | 24.03 | 23.55 | 23.98 | 337,726 | +0.55(+2.35%) |
Dec 08, 2011 | 23.96 | 23.99 | 23.35 | 23.43 | 456,014 | -0.70(-2.89%) |
Dec 07, 2011 | 24.08 | 24.28 | 23.86 | 24.13 | 122,414 | -0.07(-0.28%) |
Dec 06, 2011 | 24.14 | 24.37 | 24.03 | 24.19 | 145,182 | +0.06(+0.23%) |
Dec 05, 2011 | 24.33 | 24.44 | 23.98 | 24.14 | 192,925 | +0.25(+1.03%) |
Dec 02, 2011 | 24.17 | 24.19 | 23.83 | 23.89 | 149,090 | +0.02(+0.08%) |
Dec 01, 2011 | 24.01 | 24.16 | 23.77 | 23.87 | 570,408 | -0.21(-0.87%) |
Nov 30, 2011 | 23.67 | 24.09 | 23.64 | 24.08 | 398,978 | +1.23(+5.38%) |
Nov 29, 2011 | 22.61 | 23.00 | 22.54 | 22.85 | 132,685 | +0.37(+1.65%) |
Nov 28, 2011 | 22.59 | 22.71 | 22.35 | 22.48 | 470,831 | +0.80(+3.67%) |
Nov 25, 2011 | 21.87 | 22.03 | 21.69 | 21.69 | 172,782 | -0.24(-1.10%) |
Nov 23, 2011 | 22.34 | 22.34 | 21.89 | 21.93 | 1,072,965 | -0.67(-2.98%) |
Nov 22, 2011 | 22.80 | 22.91 | 22.49 | 22.60 | 884,218 | -0.33(-1.45%) |
Nov 21, 2011 | 22.94 | 23.01 | 22.56 | 22.93 | 130,129 | -0.44(-1.90%) |
Nov 18, 2011 | 23.55 | 23.65 | 23.24 | 23.38 | 110,955 | +0.01(+0.03%) |
Nov 17, 2011 | 23.90 | 23.98 | 23.19 | 23.37 | 235,022 | -0.46(-1.94%) |
Nov 16, 2011 | 23.95 | 24.38 | 23.80 | 23.84 | 352,426 | -0.33(-1.35%) |
Nov 15, 2011 | 24.09 | 24.32 | 23.95 | 24.16 | 287,712 | -0.05(-0.20%) |
Nov 14, 2011 | 24.30 | 24.35 | 24.02 | 24.21 | 1,404,288 | -0.24(-0.98%) |
Nov 11, 2011 | 24.27 | 24.50 | 24.25 | 24.45 | 752,497 | +0.54(+2.25%) |
Nov 10, 2011 | 23.95 | 24.14 | 23.56 | 23.92 | 940,156 | +0.31(+1.33%) |
Nov 09, 2011 | 23.93 | 24.11 | 23.56 | 23.60 | 240,204 | -1.07(-4.35%) |
Nov 08, 2011 | 24.55 | 24.75 | 24.28 | 24.67 | 293,613 | +0.30(+1.22%) |
Nov 07, 2011 | 24.18 | 24.40 | 23.99 | 24.38 | 1,181,343 | +0.22(+0.89%) |
Nov 04, 2011 | 24.03 | 24.21 | 23.74 | 24.16 | 1,563,747 | -0.11(-0.43%) |
Nov 03, 2011 | 24.05 | 24.31 | 23.67 | 24.27 | 172,497 | +0.65(+2.74%) |
Nov 02, 2011 | 23.61 | 23.75 | 23.43 | 23.62 | 686,253 | +0.48(+2.08%) |
Nov 01, 2011 | 23.00 | 23.43 | 22.77 | 23.14 | 520,090 | -0.81(-3.40%) |
Oct 31, 2011 | 24.58 | 24.58 | 23.95 | 23.95 | 555,657 | -0.95(-3.82%) |
Oct 28, 2011 | 24.69 | 24.98 | 24.53 | 24.90 | 146,018 | -0.08(-0.32%) |
Oct 27, 2011 | 24.82 | 25.15 | 24.60 | 24.98 | 603,039 | +0.99(+4.12%) |
Oct 26, 2011 | 23.85 | 24.09 | 23.43 | 24.00 | 159,348 | +0.44(+1.89%) |
Oct 25, 2011 | 23.90 | 23.90 | 23.35 | 23.55 | 1,666,781 | -0.33(-1.40%) |
Oct 24, 2011 | 23.59 | 23.90 | 23.51 | 23.88 | 341,542 | +0.25(+1.07%) |
Oct 21, 2011 | 23.34 | 23.64 | 23.30 | 23.63 | 345,009 | +0.54(+2.35%) |
Oct 20, 2011 | 23.04 | 23.23 | 22.68 | 23.09 | 711,653 | +0.06(+0.27%) |
Oct 19, 2011 | 23.17 | 23.44 | 22.90 | 23.03 | 1,968,103 | -0.23(-0.98%) |
Oct 18, 2011 | 22.63 | 23.42 | 22.42 | 23.25 | 269,813 | +0.60(+2.64%) |
Oct 17, 2011 | 23.03 | 23.07 | 22.58 | 22.66 | 168,298 | -0.43(-1.87%) |
Oct 14, 2011 | 22.71 | 23.11 | 22.63 | 23.09 | 1,843,281 | +0.77(+3.46%) |
Oct 13, 2011 | 22.14 | 22.41 | 21.93 | 22.32 | 236,257 | -0.03(-0.14%) |
Oct 12, 2011 | 22.37 | 22.58 | 22.19 | 22.35 | 175,163 | +0.26(+1.17%) |
Oct 11, 2011 | 21.82 | 22.18 | 21.82 | 22.09 | 1,214,090 | +0.05(+0.22%) |
Oct 10, 2011 | 21.64 | 22.11 | 21.64 | 22.04 | 308,949 | +0.84(+3.96%) |
Oct 07, 2011 | 21.50 | 21.54 | 21.05 | 21.20 | 265,756 | -0.17(-0.81%) |
Oct 06, 2011 | 20.78 | 21.38 | 20.62 | 21.37 | 289,497 | +0.48(+2.27%) |
Oct 05, 2011 | 20.33 | 20.96 | 20.14 | 20.90 | 1,003,911 | +0.66(+3.26%) |
Oct 04, 2011 | 19.40 | 20.30 | 19.00 | 20.24 | 573,052 | +0.50(+2.53%) |
Oct 03, 2011 | 20.21 | 20.39 | 19.74 | 19.74 | 1,802,973 | -0.75(-3.65%) |
Sep 30, 2011 | 20.54 | 20.85 | 20.43 | 20.48 | 830,881 | -0.43(-2.07%) |
Sep 29, 2011 | 21.04 | 21.18 | 20.53 | 20.92 | 166,111 | +0.33(+1.62%) |
Sep 28, 2011 | 21.21 | 21.38 | 20.57 | 20.58 | 1,156,857 | -0.58(-2.74%) |
Sep 27, 2011 | 21.39 | 21.63 | 21.11 | 21.16 | 1,984,911 | +0.30(+1.42%) |
Sep 26, 2011 | 20.32 | 20.88 | 19.95 | 20.87 | 402,224 | +0.71(+3.52%) |
Sep 23, 2011 | 20.06 | 20.38 | 19.99 | 20.16 | 184,970 | -0.12(-0.58%) |
Sep 22, 2011 | 20.48 | 20.53 | 19.90 | 20.27 | 441,628 | -1.03(-4.84%) |
Sep 21, 2011 | 22.16 | 22.16 | 21.30 | 21.30 | 295,692 | -0.83(-3.74%) |
Sep 20, 2011 | 22.33 | 22.55 | 22.11 | 22.13 | 178,335 | -0.07(-0.33%) |
Sep 19, 2011 | 22.10 | 22.37 | 21.83 | 22.21 | 199,400 | -0.43(-1.88%) |
Sep 16, 2011 | 22.74 | 22.83 | 22.45 | 22.63 | 164,945 | -0.04(-0.16%) |
Sep 15, 2011 | 22.57 | 22.74 | 22.37 | 22.67 | 444,009 | +0.47(+2.11%) |
Sep 14, 2011 | 22.10 | 22.53 | 21.72 | 22.20 | 260,957 | +0.23(+1.07%) |
Sep 13, 2011 | 21.87 | 22.09 | 21.64 | 21.96 | 316,424 | +0.10(+0.45%) |
Sep 12, 2011 | 21.43 | 21.88 | 21.28 | 21.87 | 313,115 | +0.01(+0.03%) |
Sep 09, 2011 | 22.32 | 22.36 | 21.74 | 21.86 | 201,640 | -0.75(-3.33%) |
Sep 08, 2011 | 22.72 | 23.01 | 22.50 | 22.61 | 146,093 | -0.26(-1.13%) |
Sep 07, 2011 | 22.50 | 22.87 | 22.40 | 22.87 | 230,657 | +0.75(+3.38%) |
Sep 06, 2011 | 21.56 | 22.17 | 21.47 | 22.12 | 536,165 | -0.37(-1.65%) |
Sep 02, 2011 | 22.49 | 22.75 | 22.34 | 22.50 | 361,792 | -0.61(-2.64%) |
Sep 01, 2011 | 23.22 | 23.52 | 23.06 | 23.11 | 450,153 | -0.15(-0.66%) |
Aug 31, 2011 | 23.25 | 23.49 | 23.14 | 23.26 | 742,066 | +0.25(+1.07%) |
Aug 30, 2011 | 22.77 | 23.16 | 22.61 | 23.01 | 489,669 | +0.07(+0.32%) |
Aug 29, 2011 | 22.67 | 22.94 | 22.56 | 22.94 | 159,492 | +0.62(+2.79%) |
Aug 26, 2011 | 21.77 | 22.44 | 21.51 | 22.32 | 178,210 | +0.30(+1.35%) |
Aug 25, 2011 | 22.57 | 22.67 | 21.89 | 22.02 | 445,657 | -0.48(-2.11%) |
Aug 24, 2011 | 22.35 | 22.59 | 22.16 | 22.50 | 185,203 | +0.03(+0.14%) |
Aug 23, 2011 | 21.71 | 22.50 | 21.64 | 22.46 | 443,813 | +0.93(+4.33%) |
Aug 22, 2011 | 22.24 | 22.25 | 21.48 | 21.53 | 780,060 | +0.03(+0.14%) |
Aug 19, 2011 | 21.57 | 22.21 | 21.45 | 21.50 | 496,893 | -0.43(-1.94%) |
Aug 18, 2011 | 22.41 | 22.48 | 21.70 | 21.93 | 393,142 | -1.28(-5.53%) |
Aug 17, 2011 | 23.32 | 23.55 | 23.06 | 23.21 | 221,420 | +0.15(+0.67%) |
Aug 16, 2011 | 23.12 | 23.30 | 22.82 | 23.06 | 228,457 | -0.40(-1.68%) |
Aug 15, 2011 | 23.01 | 23.46 | 23.01 | 23.45 | 419,899 | +0.81(+3.60%) |
Aug 12, 2011 | 22.93 | 22.93 | 22.52 | 22.64 | 564,432 | +0.22(+0.96%) |
Aug 11, 2011 | 21.62 | 22.79 | 21.39 | 22.42 | 614,504 | +1.05(+4.91%) |
Aug 10, 2011 | 21.88 | 22.21 | 21.30 | 21.37 | 821,941 | -0.85(-3.83%) |
Aug 09, 2011 | 22.65 | 22.23 | 20.83 | 22.22 | 1,788,921 | +1.19(+5.63%) |
Aug 08, 2011 | 22.10 | 22.37 | 21.00 | 21.04 | 1,876,980 | -1.96(-8.51%) |
Aug 05, 2011 | 23.25 | 23.43 | 22.06 | 23.00 | 1,275,291 | -0.06(-0.24%) |
Aug 04, 2011 | 24.19 | 24.25 | 22.94 | 23.05 | 1,387,229 | -1.67(-6.77%) |
Aug 03, 2011 | 24.96 | 24.96 | 24.30 | 24.72 | 814,280 | -0.17(-0.70%) |
Aug 02, 2011 | 25.34 | 25.65 | 24.90 | 24.90 | 606,586 | -0.70(-2.74%) |
Aug 01, 2011 | 26.14 | 26.23 | 25.37 | 25.60 | 239,531 | -0.11(-0.43%) |
Jul 29, 2011 | 25.60 | 25.92 | 25.48 | 25.71 | 388,368 | -0.23(-0.88%) |
Jul 28, 2011 | 25.93 | 26.19 | 25.84 | 25.94 | 144,549 | -0.15(-0.57%) |
Jul 27, 2011 | 26.48 | 26.48 | 26.04 | 26.09 | 295,306 | -0.55(-2.06%) |
Jul 26, 2011 | 26.72 | 26.85 | 26.55 | 26.64 | 166,085 | -0.02(-0.07%) |
Jul 25, 2011 | 26.45 | 26.84 | 26.42 | 26.66 | 338,516 | -0.14(-0.53%) |
Jul 22, 2011 | 26.78 | 26.82 | 26.73 | 26.80 | 168,110 | +0.10(+0.37%) |
Jul 21, 2011 | 26.38 | 26.74 | 26.30 | 26.70 | 464,522 | +0.54(+2.08%) |
Jul 20, 2011 | 26.22 | 26.25 | 26.09 | 26.16 | 109,782 | +0.01(+0.02%) |
Jul 19, 2011 | 25.87 | 26.19 | 25.85 | 26.15 | 198,319 | +0.46(+1.78%) |
Jul 18, 2011 | 25.66 | 25.77 | 25.53 | 25.69 | 196,866 | -0.17(-0.64%) |
Jul 15, 2011 | 25.65 | 25.91 | 25.64 | 25.86 | 456,265 | +0.39(+1.53%) |
Jul 14, 2011 | 25.77 | 25.87 | 25.43 | 25.47 | 196,092 | -0.09(-0.34%) |
Jul 13, 2011 | 25.55 | 25.93 | 25.50 | 25.56 | 214,933 | +0.17(+0.66%) |
Jul 12, 2011 | 25.40 | 25.67 | 25.35 | 25.39 | 206,333 | -0.14(-0.53%) |
Jul 11, 2011 | 25.63 | 25.71 | 25.42 | 25.53 | 1,196,574 | -0.64(-2.43%) |
Jul 08, 2011 | 25.90 | 26.16 | 25.90 | 26.16 | 270,332 | -0.20(-0.75%) |
Jul 07, 2011 | 26.25 | 26.43 | 26.16 | 26.36 | 602,767 | +0.33(+1.28%) |
Jul 06, 2011 | 26.01 | 26.10 | 25.80 | 26.03 | 265,504 | -0.11(-0.43%) |
Jul 05, 2011 | 26.00 | 26.26 | 26.00 | 26.14 | 870,995 | +0.10(+0.40%) |
Jul 01, 2011 | 25.80 | 26.05 | 25.48 | 26.03 | 256,134 | +0.26(+1.01%) |
Jun 30, 2011 | 25.43 | 25.82 | 25.43 | 25.77 | 249,750 | +0.44(+1.73%) |
Jun 29, 2011 | 25.16 | 25.45 | 25.04 | 25.34 | 200,385 | +0.41(+1.63%) |
Jun 28, 2011 | 24.61 | 24.99 | 24.56 | 24.93 | 299,152 | +0.52(+2.12%) |
Jun 27, 2011 | 24.13 | 24.56 | 24.12 | 24.41 | 150,658 | +0.20(+0.82%) |
Jun 24, 2011 | 24.66 | 24.66 | 24.14 | 24.21 | 1,093,136 | -0.43(-1.75%) |
Jun 23, 2011 | 24.52 | 24.65 | 24.06 | 24.64 | 929,894 | -0.28(-1.11%) |
Jun 22, 2011 | 25.14 | 25.29 | 24.92 | 24.92 | 108,980 | -0.18(-0.71%) |
Jun 21, 2011 | 24.88 | 25.22 | 24.80 | 25.10 | 96,039 | +0.50(+2.04%) |
Jun 20, 2011 | 24.54 | 24.67 | 24.53 | 24.60 | 179,981 | +0.03(+0.12%) |
Jun 17, 2011 | 24.81 | 24.81 | 24.45 | 24.57 | 117,348 | +0.03(+0.12%) |
Jun 16, 2011 | 24.51 | 24.72 | 24.30 | 24.54 | 1,085,898 | -0.01(-0.05%) |
Jun 15, 2011 | 24.90 | 25.09 | 24.46 | 24.55 | 374,248 | -0.70(-2.78%) |
Jun 14, 2011 | 25.11 | 25.37 | 25.09 | 25.25 | 413,432 | +0.51(+2.05%) |
Jun 13, 2011 | 25.06 | 25.16 | 24.54 | 24.75 | 468,376 | -0.21(-0.86%) |
Jun 10, 2011 | 25.40 | 25.40 | 24.94 | 24.96 | 195,239 | -0.56(-2.20%) |
Jun 09, 2011 | 25.35 | 25.67 | 25.31 | 25.52 | 124,827 | +0.32(+1.28%) |
Jun 08, 2011 | 25.20 | 25.47 | 25.16 | 25.20 | 208,082 | +0.01(+0.05%) |
Jun 07, 2011 | 25.41 | 25.52 | 25.19 | 25.19 | 173,919 | +0.01(+0.05%) |
Jun 06, 2011 | 25.80 | 25.80 | 25.12 | 25.17 | 337,446 | -0.49(-1.93%) |
Jun 03, 2011 | 25.42 | 25.86 | 25.22 | 25.67 | 159,976 | +0.32(+1.25%) |
May 24, 2011 | 25.23 | 25.55 | 25.23 | 25.35 | 388,245 | +0.39(+1.57%) |
May 23, 2011 | 24.94 | 25.14 | 24.69 | 24.96 | 429,822 | -0.52(-2.04%) |
May 20, 2011 | 25.72 | 25.72 | 25.27 | 25.48 | 211,754 | -0.09(-0.36%) |
May 19, 2011 | 25.63 | 25.75 | 25.40 | 25.57 | 197,078 | +0.09(+0.36%) |
May 18, 2011 | 25.15 | 25.63 | 25.08 | 25.48 | 222,395 | +0.45(+1.81%) |
May 17, 2011 | 24.94 | 25.11 | 24.73 | 25.03 | 1,116,111 | +0.04(+0.15%) |
May 16, 2011 | 25.01 | 25.44 | 24.95 | 24.99 | 277,759 | -0.26(-1.02%) |
May 13, 2011 | 25.52 | 25.53 | 24.94 | 25.25 | 440,011 | -0.24(-0.96%) |
May 12, 2011 | 25.31 | 25.63 | 25.01 | 25.49 | 318,507 | -0.02(-0.08%) |
May 11, 2011 | 26.16 | 26.16 | 25.39 | 25.51 | 731,841 | -0.71(-2.71%) |
May 10, 2011 | 26.14 | 26.33 | 25.96 | 26.22 | 355,523 | +0.20(+0.77%) |
May 09, 2011 | 25.79 | 26.16 | 25.74 | 26.02 | 473,091 | +0.36(+1.40%) |
May 06, 2011 | 25.85 | 26.24 | 25.49 | 25.66 | 323,617 | +0.07(+0.29%) |
May 05, 2011 | 25.96 | 26.10 | 25.38 | 25.59 | 472,973 | -0.77(-2.92%) |
May 04, 2011 | 26.68 | 26.73 | 26.16 | 26.36 | 502,959 | -0.44(-1.64%) |
May 03, 2011 | 27.24 | 27.34 | 26.60 | 26.80 | 315,655 | -0.67(-2.44%) |