Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.24 | 25.25 | 25.18 | 25.18 | 12,093 | +0.02(+0.06%) |
Apr 27, 2012 | 25.15 | 25.18 | 25.09 | 25.17 | 4,719 | +0.03(+0.10%) |
Apr 26, 2012 | 25.19 | 25.20 | 25.04 | 25.14 | 3,299 | +0.09(+0.37%) |
Apr 25, 2012 | 25.00 | 25.13 | 24.91 | 25.05 | 49,487 | -0.07(-0.28%) |
Apr 24, 2012 | 25.24 | 25.26 | 25.12 | 25.12 | 109,632 | -0.14(-0.54%) |
Apr 23, 2012 | 25.33 | 25.33 | 25.26 | 25.26 | 9,904 | +0.15(+0.59%) |
Apr 20, 2012 | 25.00 | 25.11 | 24.99 | 25.11 | 3,042 | +0.00(+0.00%) |
Apr 19, 2012 | 25.14 | 25.17 | 25.11 | 25.11 | 3,026 | +0.02(+0.10%) |
Apr 18, 2012 | 25.08 | 25.08 | 25.06 | 25.08 | 6,306 | +0.08(+0.30%) |
Apr 17, 2012 | 25.02 | 25.04 | 24.96 | 25.01 | 11,112 | -0.12(-0.48%) |
Apr 16, 2012 | 25.03 | 25.19 | 25.03 | 25.13 | 21,794 | +0.06(+0.24%) |
Apr 13, 2012 | 24.93 | 25.07 | 24.93 | 25.07 | 26,297 | +0.36(+1.45%) |
Apr 12, 2012 | 24.83 | 24.83 | 24.71 | 24.71 | 10,365 | -0.11(-0.44%) |
Apr 11, 2012 | 24.85 | 24.90 | 24.80 | 24.82 | 21,518 | -0.24(-0.97%) |
Apr 10, 2012 | 24.89 | 25.12 | 24.86 | 25.07 | 7,926 | +0.27(+1.11%) |
Apr 09, 2012 | 24.84 | 24.84 | 24.77 | 24.79 | 17,362 | +0.50(+2.07%) |
Apr 05, 2012 | 24.21 | 24.32 | 24.21 | 24.29 | 1,530 | +0.19(+0.78%) |
Apr 04, 2012 | 24.09 | 24.14 | 24.03 | 24.10 | 2,782 | +0.21(+0.89%) |
Apr 03, 2012 | 24.30 | 24.37 | 23.88 | 23.89 | 53,125 | -0.44(-1.81%) |
Apr 02, 2012 | 24.33 | 24.33 | 24.33 | 24.33 | 1,335 | +0.21(+0.87%) |
Mar 30, 2012 | 24.46 | 24.47 | 24.12 | 24.12 | 5,059 | -0.32(-1.29%) |
Mar 29, 2012 | 24.45 | 24.46 | 24.39 | 24.43 | 27,937 | +0.12(+0.48%) |
Mar 28, 2012 | 24.24 | 24.37 | 24.24 | 24.32 | 10,034 | -0.02(-0.07%) |
Mar 27, 2012 | 24.20 | 24.34 | 24.20 | 24.34 | 13,155 | +0.13(+0.55%) |
Mar 26, 2012 | 24.21 | 24.21 | 24.02 | 24.20 | 67,894 | -0.04(-0.19%) |
Mar 23, 2012 | 24.19 | 24.27 | 24.18 | 24.25 | 34,397 | +0.16(+0.68%) |
Mar 22, 2012 | 24.12 | 24.12 | 24.05 | 24.09 | 6,857 | +0.08(+0.35%) |
Mar 21, 2012 | 23.85 | 24.03 | 23.85 | 24.00 | 9,059 | +0.24(+1.02%) |
Mar 20, 2012 | 23.75 | 23.82 | 23.67 | 23.76 | 33,781 | +0.03(+0.15%) |
Mar 19, 2012 | 23.92 | 23.94 | 23.63 | 23.72 | 109,676 | -0.23(-0.96%) |
Mar 16, 2012 | 23.82 | 23.95 | 23.76 | 23.95 | 22,176 | +0.01(+0.03%) |
Mar 15, 2012 | 23.89 | 23.98 | 23.89 | 23.95 | 15,018 | +0.05(+0.22%) |
Mar 14, 2012 | 24.22 | 24.22 | 23.88 | 23.89 | 23,553 | -0.57(-2.32%) |
Mar 13, 2012 | 24.71 | 24.71 | 24.46 | 24.46 | 28,298 | -0.38(-1.53%) |
Mar 12, 2012 | 24.90 | 24.91 | 24.84 | 24.84 | 17,185 | +0.09(+0.38%) |
Mar 09, 2012 | 24.76 | 24.76 | 24.71 | 24.75 | 1,977 | -0.09(-0.38%) |
Mar 08, 2012 | 24.92 | 24.92 | 24.82 | 24.84 | 17,663 | -0.22(-0.88%) |
Mar 07, 2012 | 25.12 | 25.15 | 25.01 | 25.06 | 42,613 | -0.07(-0.28%) |
Mar 06, 2012 | 25.13 | 25.21 | 25.13 | 25.13 | 38,925 | +0.19(+0.77%) |
Mar 05, 2012 | 25.00 | 25.08 | 24.94 | 24.94 | 46,852 | -0.08(-0.30%) |
Mar 02, 2012 | 25.03 | 25.11 | 24.99 | 25.02 | 43,194 | +0.14(+0.55%) |
Mar 01, 2012 | 24.87 | 24.94 | 24.75 | 24.88 | 24,121 | -0.20(-0.79%) |
Feb 29, 2012 | 25.23 | 25.23 | 25.00 | 25.08 | 47,508 | -0.14(-0.54%) |
Feb 28, 2012 | 25.34 | 25.40 | 25.17 | 25.22 | 233,397 | -0.08(-0.33%) |
Feb 27, 2012 | 25.27 | 25.34 | 25.21 | 25.30 | 18,586 | +0.23(+0.92%) |
Feb 24, 2012 | 25.00 | 25.10 | 24.98 | 25.07 | 8,897 | +0.11(+0.46%) |
Feb 23, 2012 | 24.82 | 25.01 | 24.79 | 24.95 | 12,060 | +0.07(+0.28%) |
Feb 22, 2012 | 24.77 | 24.90 | 24.77 | 24.88 | 14,202 | +0.14(+0.57%) |
Feb 21, 2012 | 24.77 | 24.78 | 24.62 | 24.74 | 9,896 | -0.16(-0.62%) |
Feb 17, 2012 | 24.78 | 24.90 | 24.76 | 24.90 | 25,023 | -0.04(-0.16%) |
Feb 16, 2012 | 25.07 | 25.10 | 24.89 | 24.94 | 20,151 | -0.20(-0.80%) |
Feb 15, 2012 | 25.18 | 25.23 | 25.14 | 25.14 | 16,951 | -0.07(-0.27%) |
Feb 14, 2012 | 25.06 | 25.21 | 25.04 | 25.21 | 20,677 | +0.21(+0.84%) |
Feb 13, 2012 | 24.94 | 25.00 | 24.90 | 25.00 | 10,225 | -0.00(-0.02%) |
Feb 10, 2012 | 24.94 | 25.06 | 24.94 | 25.00 | 31,098 | +0.32(+1.31%) |
Feb 09, 2012 | 24.80 | 24.80 | 24.52 | 24.68 | 92,942 | -0.19(-0.78%) |
Feb 08, 2012 | 24.83 | 24.93 | 24.79 | 24.87 | 19,373 | +0.06(+0.25%) |
Feb 07, 2012 | 24.91 | 24.91 | 24.78 | 24.81 | 23,124 | -0.27(-1.08%) |
Feb 06, 2012 | 24.93 | 25.12 | 24.89 | 25.08 | 32,160 | +0.17(+0.69%) |
Feb 03, 2012 | 24.93 | 24.98 | 24.81 | 24.91 | 247,787 | -0.49(-1.92%) |
Feb 02, 2012 | 25.35 | 25.45 | 25.34 | 25.40 | 113,514 | -0.00(-0.01%) |
Feb 01, 2012 | 25.51 | 25.51 | 25.33 | 25.40 | 20,298 | -0.24(-0.95%) |
Jan 31, 2012 | 25.40 | 25.67 | 25.40 | 25.65 | 14,622 | +0.14(+0.53%) |
Jan 30, 2012 | 25.48 | 25.55 | 25.46 | 25.51 | 16,177 | +0.37(+1.45%) |
Jan 27, 2012 | 25.08 | 25.17 | 24.98 | 25.15 | 24,852 | +0.13(+0.53%) |
Jan 26, 2012 | 24.87 | 25.01 | 24.87 | 25.01 | 12,453 | +0.11(+0.46%) |
Jan 25, 2012 | 24.88 | 25.08 | 24.88 | 24.90 | 13,165 | +0.13(+0.54%) |
Jan 24, 2012 | 24.87 | 24.87 | 24.68 | 24.77 | 37,063 | +0.03(+0.12%) |
Jan 23, 2012 | 24.76 | 24.82 | 24.65 | 24.74 | 28,975 | -0.16(-0.64%) |
Jan 20, 2012 | 24.99 | 25.06 | 24.89 | 24.90 | 31,828 | -0.22(-0.89%) |
Jan 19, 2012 | 25.35 | 25.40 | 25.09 | 25.12 | 154,617 | -0.37(-1.46%) |
Jan 18, 2012 | 25.78 | 25.78 | 25.48 | 25.49 | 26,473 | -0.25(-0.97%) |
Jan 17, 2012 | 25.66 | 25.77 | 25.65 | 25.74 | 30,620 | +0.10(+0.37%) |
Jan 13, 2012 | 25.67 | 25.75 | 25.64 | 25.65 | 25,166 | +0.23(+0.89%) |
Jan 12, 2012 | 25.45 | 25.47 | 25.34 | 25.42 | 37,857 | -0.04(-0.17%) |
Jan 11, 2012 | 25.29 | 25.46 | 25.29 | 25.46 | 40,697 | +0.33(+1.29%) |
Jan 10, 2012 | 25.07 | 25.25 | 25.06 | 25.14 | 41,696 | -0.06(-0.24%) |
Jan 09, 2012 | 25.17 | 25.36 | 25.17 | 25.20 | 39,374 | +0.03(+0.13%) |
Jan 06, 2012 | 25.16 | 25.23 | 25.14 | 25.17 | 18,679 | +0.12(+0.46%) |
Jan 05, 2012 | 25.14 | 25.29 | 25.05 | 25.05 | 10,666 | -0.06(-0.26%) |
Jan 04, 2012 | 25.24 | 25.24 | 25.05 | 25.12 | 5,428 | -0.52(-2.02%) |
Dec 30, 2011 | 25.64 | 25.68 | 25.63 | 25.63 | 7,163 | -0.01(-0.04%) |
Dec 29, 2011 | 25.54 | 25.64 | 25.48 | 25.64 | 5,412 | +0.10(+0.37%) |
Dec 28, 2011 | 25.23 | 25.55 | 25.23 | 25.55 | 24,560 | +0.47(+1.85%) |
Dec 27, 2011 | 25.04 | 25.08 | 25.01 | 25.08 | 7,068 | +0.08(+0.33%) |
Dec 23, 2011 | 25.11 | 25.11 | 24.94 | 25.00 | 32,609 | -0.26(-1.04%) |
Dec 21, 2011 | 25.50 | 25.50 | 25.21 | 25.26 | 6,119 | -0.26(-1.02%) |
Dec 20, 2011 | 25.83 | 25.83 | 25.49 | 25.52 | 27,327 | -0.51(-1.95%) |
Dec 19, 2011 | 25.81 | 26.06 | 25.81 | 26.03 | 20,149 | +0.24(+0.92%) |
Dec 16, 2011 | 25.63 | 25.84 | 25.63 | 25.80 | 17,338 | +0.26(+1.01%) |
Dec 15, 2011 | 25.49 | 25.55 | 25.42 | 25.54 | 16,616 | -0.10(-0.37%) |
Dec 14, 2011 | 25.34 | 25.63 | 25.34 | 25.63 | 26,741 | +0.44(+1.76%) |
Dec 13, 2011 | 24.88 | 25.26 | 24.88 | 25.19 | 19,394 | +0.18(+0.73%) |
Dec 12, 2011 | 24.98 | 25.07 | 24.96 | 25.01 | 6,067 | +0.26(+1.04%) |
Dec 09, 2011 | 25.19 | 25.19 | 24.75 | 24.75 | 13,261 | -0.38(-1.51%) |
Dec 08, 2011 | 25.04 | 25.16 | 25.04 | 25.13 | 9,381 | +0.20(+0.78%) |
Dec 07, 2011 | 24.89 | 25.01 | 24.76 | 24.93 | 29,618 | +0.12(+0.49%) |
Dec 06, 2011 | 24.91 | 25.01 | 24.79 | 24.81 | 8,101 | -0.23(-0.93%) |
Dec 05, 2011 | 24.77 | 25.05 | 24.77 | 25.04 | 70,546 | +0.03(+0.13%) |
Dec 02, 2011 | 24.73 | 25.03 | 24.70 | 25.01 | 20,220 | +0.23(+0.91%) |
Dec 01, 2011 | 24.64 | 24.87 | 24.44 | 24.78 | 15,413 | -0.13(-0.51%) |
Nov 30, 2011 | 24.96 | 25.02 | 24.79 | 24.91 | 17,497 | -0.40(-1.57%) |
Nov 29, 2011 | 25.26 | 25.43 | 25.26 | 25.31 | 6,808 | -0.15(-0.57%) |
Nov 28, 2011 | 25.01 | 25.74 | 25.01 | 25.46 | 27,099 | -0.03(-0.13%) |
Nov 25, 2011 | 25.61 | 25.61 | 25.44 | 25.49 | 58,627 | -0.37(-1.44%) |
Nov 23, 2011 | 25.51 | 25.87 | 25.50 | 25.86 | 46,877 | +0.37(+1.45%) |
Nov 22, 2011 | 25.35 | 25.49 | 25.28 | 25.49 | 15,003 | +0.19(+0.74%) |
Nov 21, 2011 | 25.36 | 25.45 | 25.29 | 25.31 | 60,628 | +0.18(+0.70%) |
Nov 18, 2011 | 25.15 | 25.19 | 25.06 | 25.13 | 83,563 | -0.13(-0.51%) |
Nov 17, 2011 | 25.03 | 25.33 | 25.00 | 25.26 | 116,753 | +0.25(+1.01%) |
Nov 16, 2011 | 24.91 | 25.01 | 24.88 | 25.01 | 36,574 | +0.19(+0.76%) |
Nov 15, 2011 | 24.89 | 24.96 | 24.76 | 24.82 | 13,956 | -0.07(-0.26%) |
Nov 14, 2011 | 24.64 | 24.90 | 24.63 | 24.88 | 58,717 | +0.36(+1.47%) |
Nov 11, 2011 | 24.53 | 24.55 | 24.47 | 24.52 | 20,285 | -0.19(-0.77%) |
Nov 10, 2011 | 24.70 | 25.48 | 24.47 | 24.71 | 217,625 | -0.28(-1.11%) |
Nov 09, 2011 | 25.04 | 25.08 | 24.83 | 24.99 | 49,037 | +0.45(+1.83%) |
Nov 08, 2011 | 24.70 | 24.83 | 24.54 | 24.54 | 8,102 | -0.23(-0.93%) |
Nov 07, 2011 | 24.66 | 24.96 | 24.66 | 24.77 | 169,334 | +0.15(+0.59%) |
Nov 04, 2011 | 24.67 | 24.68 | 24.54 | 24.62 | 45,901 | +0.01(+0.03%) |
Nov 03, 2011 | 24.58 | 24.78 | 24.58 | 24.62 | 10,867 | -0.32(-1.27%) |
Nov 02, 2011 | 24.81 | 24.93 | 24.79 | 24.93 | 7,126 | -0.17(-0.69%) |
Nov 01, 2011 | 25.00 | 25.11 | 24.73 | 25.11 | 67,302 | +0.71(+2.89%) |
Oct 31, 2011 | 24.02 | 24.40 | 24.00 | 24.40 | 44,577 | +0.79(+3.36%) |
Oct 28, 2011 | 23.58 | 23.68 | 23.58 | 23.61 | 27,014 | +0.20(+0.84%) |
Oct 27, 2011 | 23.84 | 23.84 | 23.34 | 23.41 | 70,080 | -0.73(-3.02%) |
Oct 26, 2011 | 24.33 | 24.49 | 23.97 | 24.14 | 148,091 | -0.38(-1.56%) |
Oct 25, 2011 | 24.06 | 24.52 | 23.67 | 24.52 | 17,452 | +0.59(+2.48%) |
Oct 24, 2011 | 24.08 | 24.09 | 23.91 | 23.93 | 40,035 | -0.06(-0.26%) |
Oct 21, 2011 | 24.04 | 24.25 | 23.94 | 23.99 | 120,348 | -0.23(-0.93%) |
Oct 20, 2011 | 24.25 | 24.37 | 24.12 | 24.21 | 112,391 | -0.07(-0.30%) |
Oct 19, 2011 | 24.16 | 24.34 | 24.15 | 24.29 | 151,811 | -0.01(-0.03%) |
Oct 18, 2011 | 24.53 | 24.53 | 24.21 | 24.29 | 59,205 | -0.12(-0.50%) |
Oct 17, 2011 | 24.12 | 24.42 | 24.12 | 24.41 | 24,857 | +0.36(+1.52%) |
Oct 14, 2011 | 24.03 | 24.16 | 24.02 | 24.05 | 28,968 | -0.29(-1.18%) |
Oct 13, 2011 | 24.27 | 24.53 | 24.27 | 24.34 | 107,456 | +0.17(+0.69%) |
Oct 12, 2011 | 24.19 | 24.25 | 23.96 | 24.17 | 172,569 | -0.33(-1.34%) |
Oct 11, 2011 | 24.65 | 24.65 | 24.42 | 24.50 | 120,939 | -0.09(-0.39%) |
Oct 10, 2011 | 24.58 | 24.59 | 24.40 | 24.59 | 19,074 | -0.33(-1.34%) |
Oct 07, 2011 | 24.74 | 24.96 | 24.58 | 24.93 | 155,342 | -0.11(-0.42%) |
Oct 06, 2011 | 25.20 | 25.20 | 25.02 | 25.03 | 66,066 | -0.38(-1.51%) |
Oct 05, 2011 | 25.48 | 25.48 | 25.32 | 25.42 | 38,766 | -0.32(-1.26%) |
Oct 04, 2011 | 26.03 | 26.10 | 25.58 | 25.74 | 60,505 | -0.13(-0.51%) |
Oct 03, 2011 | 25.57 | 25.87 | 25.44 | 25.87 | 511,046 | +0.58(+2.28%) |
Sep 30, 2011 | 25.19 | 25.30 | 25.00 | 25.30 | 31,948 | +0.51(+2.07%) |
Sep 29, 2011 | 24.66 | 24.93 | 24.66 | 24.78 | 10,212 | +0.17(+0.68%) |
Sep 28, 2011 | 24.64 | 24.64 | 24.43 | 24.62 | 29,489 | -0.04(-0.16%) |
Sep 27, 2011 | 24.58 | 24.74 | 24.50 | 24.66 | 392,717 | -0.31(-1.24%) |
Sep 26, 2011 | 25.18 | 25.28 | 24.94 | 24.97 | 40,599 | -0.40(-1.59%) |
Sep 23, 2011 | 25.80 | 25.80 | 25.32 | 25.37 | 46,782 | -0.36(-1.40%) |
Sep 22, 2011 | 25.51 | 25.84 | 25.47 | 25.73 | 83,028 | +0.72(+2.90%) |
Sep 21, 2011 | 24.29 | 33.33 | 24.28 | 25.00 | 147,485 | +0.66(+2.72%) |
Sep 20, 2011 | 24.31 | 24.37 | 24.19 | 24.34 | 27,787 | -0.05(-0.22%) |
Sep 19, 2011 | 24.28 | 24.44 | 24.28 | 24.40 | 18,018 | +0.49(+2.07%) |
Sep 16, 2011 | 23.73 | 23.94 | 23.68 | 23.90 | 18,990 | +0.16(+0.66%) |
Sep 15, 2011 | 23.88 | 23.95 | 23.75 | 23.75 | 80,293 | -0.30(-1.24%) |
Sep 14, 2011 | 23.90 | 24.08 | 23.87 | 24.04 | 17,164 | +0.08(+0.33%) |
Sep 13, 2011 | 24.17 | 24.17 | 23.91 | 23.96 | 24,311 | -0.25(-1.05%) |
Sep 12, 2011 | 24.39 | 24.60 | 24.12 | 24.22 | 108,915 | +0.06(+0.26%) |
Sep 09, 2011 | 23.98 | 24.21 | 23.92 | 24.16 | 128,346 | +0.20(+0.83%) |
Sep 08, 2011 | 23.93 | 23.98 | 23.77 | 23.96 | 9,755 | +0.11(+0.44%) |
Sep 07, 2011 | 23.92 | 23.92 | 23.69 | 23.85 | 10,372 | -0.23(-0.96%) |
Sep 06, 2011 | 24.25 | 24.33 | 24.08 | 24.08 | 23,146 | +0.20(+0.84%) |
Sep 02, 2011 | 23.75 | 23.89 | 23.74 | 23.88 | 13,151 | +0.59(+2.54%) |
Sep 01, 2011 | 23.05 | 23.29 | 22.87 | 23.29 | 11,969 | +0.22(+0.94%) |
Aug 31, 2011 | 23.22 | 23.22 | 23.04 | 23.07 | 17,262 | -0.09(-0.39%) |
Aug 30, 2011 | 23.09 | 23.21 | 23.09 | 23.16 | 5,247 | +0.34(+1.47%) |
Aug 29, 2011 | 22.78 | 22.86 | 22.76 | 22.83 | 20,146 | -0.26(-1.13%) |
Aug 26, 2011 | 23.07 | 23.12 | 23.03 | 23.09 | 14,213 | +0.12(+0.52%) |
Aug 25, 2011 | 22.79 | 22.98 | 22.79 | 22.97 | 24,101 | +0.22(+0.96%) |
Aug 24, 2011 | 23.08 | 23.10 | 22.75 | 22.75 | 5,855 | -0.75(-3.18%) |
Aug 23, 2011 | 23.40 | 23.55 | 23.34 | 23.50 | 5,383 | -0.08(-0.35%) |
Aug 22, 2011 | 23.49 | 23.65 | 23.49 | 23.58 | 28,382 | +0.07(+0.28%) |
Aug 19, 2011 | 23.58 | 23.67 | 23.50 | 23.52 | 27,849 | +0.05(+0.23%) |
Aug 18, 2011 | 23.48 | 23.57 | 23.34 | 23.46 | 7,363 | +0.37(+1.59%) |
Aug 17, 2011 | 22.82 | 23.10 | 22.78 | 23.10 | 4,692 | +0.33(+1.46%) |
Aug 16, 2011 | 22.49 | 22.84 | 22.49 | 22.76 | 6,573 | +0.26(+1.16%) |
Aug 15, 2011 | 22.57 | 22.58 | 22.50 | 22.50 | 10,078 | -0.13(-0.58%) |
Aug 12, 2011 | 22.60 | 22.66 | 22.51 | 22.63 | 29,902 | +0.26(+1.18%) |
Aug 11, 2011 | 23.00 | 23.57 | 22.27 | 22.37 | 29,946 | -0.88(-3.79%) |
Aug 10, 2011 | 22.98 | 23.30 | 22.94 | 23.25 | 35,481 | +0.67(+2.95%) |
Aug 09, 2011 | 22.37 | 23.17 | 22.03 | 22.58 | 183,528 | -0.02(-0.10%) |
Aug 08, 2011 | 22.14 | 22.61 | 22.07 | 22.61 | 12,006 | +0.54(+2.47%) |
Aug 05, 2011 | 22.13 | 22.45 | 22.01 | 22.06 | 12,523 | -0.39(-1.74%) |
Aug 04, 2011 | 21.93 | 22.45 | 21.93 | 22.45 | 19,279 | +0.61(+2.80%) |
Aug 03, 2011 | 22.01 | 22.01 | 21.76 | 21.84 | 115,829 | +0.09(+0.41%) |
Aug 02, 2011 | 21.59 | 22.10 | 21.59 | 21.75 | 18,456 | +0.49(+2.30%) |
Aug 01, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 1,657 | +0.20(+0.97%) |
Jul 29, 2011 | 20.89 | 21.36 | 20.89 | 21.06 | 108,486 | +0.37(+1.80%) |
Jul 28, 2011 | 20.72 | 20.76 | 20.69 | 20.69 | 19,747 | +0.06(+0.28%) |
Jul 27, 2011 | 20.60 | 20.63 | 20.56 | 20.63 | 3,737 | -0.01(-0.07%) |
Jul 26, 2011 | 20.63 | 20.66 | 20.63 | 20.64 | 7,752 | +0.08(+0.39%) |
Jul 25, 2011 | 20.49 | 20.57 | 20.49 | 20.56 | 11,002 | -0.12(-0.59%) |
Jul 22, 2011 | 20.65 | 20.69 | 20.63 | 20.69 | 17,403 | +0.13(+0.61%) |
Jul 21, 2011 | 20.56 | 20.61 | 20.49 | 20.56 | 52,752 | -0.13(-0.61%) |
Jul 20, 2011 | 20.71 | 20.77 | 20.69 | 20.69 | 97,808 | -0.12(-0.56%) |
Jul 19, 2011 | 20.60 | 20.80 | 20.57 | 20.80 | 5,677 | +0.19(+0.94%) |
Jul 18, 2011 | 20.71 | 20.72 | 20.60 | 20.61 | 8,932 | -0.11(-0.53%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.64 | 20.72 | 9,697 | +0.02(+0.10%) |
Jul 14, 2011 | 20.79 | 20.84 | 20.70 | 20.70 | 14,942 | -0.25(-1.21%) |
Jul 13, 2011 | 20.81 | 20.97 | 20.70 | 20.95 | 168,745 | +0.09(+0.45%) |
Jul 12, 2011 | 20.92 | 20.92 | 20.75 | 20.86 | 22,983 | +0.09(+0.43%) |
Jul 11, 2011 | 20.65 | 20.79 | 20.65 | 20.77 | 7,758 | +0.21(+1.03%) |
Jul 08, 2011 | 20.50 | 20.56 | 20.50 | 20.56 | 8,459 | +0.30(+1.50%) |
Jul 07, 2011 | 20.21 | 20.25 | 20.17 | 20.25 | 5,405 | -0.09(-0.43%) |
Jul 06, 2011 | 20.30 | 20.34 | 20.29 | 20.34 | 4,230 | +0.12(+0.61%) |
Jul 05, 2011 | 20.24 | 20.25 | 20.22 | 20.22 | 1,551 | +0.11(+0.54%) |
Jul 01, 2011 | 20.25 | 20.25 | 20.11 | 20.11 | 2,116 | -0.09(-0.43%) |
Jun 30, 2011 | 20.21 | 20.24 | 20.08 | 20.20 | 20,196 | -0.06(-0.27%) |
Jun 29, 2011 | 20.33 | 20.33 | 20.25 | 20.25 | 4,075 | -0.15(-0.72%) |
Jun 28, 2011 | 20.51 | 20.52 | 20.40 | 20.40 | 10,249 | -0.16(-0.79%) |
Jun 27, 2011 | 20.79 | 20.79 | 20.56 | 20.56 | 2,849 | -0.29(-1.38%) |
Jun 24, 2011 | 20.82 | 20.88 | 20.82 | 20.85 | 36,611 | +0.00(+0.00%) |
Jun 23, 2011 | 20.81 | 20.86 | 20.80 | 20.85 | 30,359 | +0.18(+0.85%) |
Jun 22, 2011 | 20.78 | 20.78 | 20.67 | 20.67 | 12,776 | -0.02(-0.09%) |
Jun 21, 2011 | 20.67 | 20.69 | 20.63 | 20.69 | 8,918 | -0.07(-0.34%) |
Jun 20, 2011 | 20.76 | 20.76 | 20.76 | 20.76 | 29,948 | +0.01(+0.05%) |
Jun 17, 2011 | 20.75 | 20.77 | 20.72 | 20.75 | 25,575 | -0.07(-0.35%) |
Jun 16, 2011 | 20.77 | 20.85 | 20.73 | 20.82 | 71,402 | +0.17(+0.83%) |
Jun 15, 2011 | 20.64 | 20.69 | 20.64 | 20.65 | 23,612 | +0.15(+0.75%) |
Jun 14, 2011 | 20.49 | 20.52 | 20.49 | 20.50 | 1,398 | -0.21(-1.01%) |
Jun 13, 2011 | 20.76 | 20.79 | 20.71 | 20.71 | 4,350 | -0.06(-0.31%) |
Jun 10, 2011 | 20.76 | 20.80 | 20.73 | 20.77 | 8,209 | +0.11(+0.55%) |
Jun 09, 2011 | 20.81 | 20.81 | 20.66 | 20.66 | 4,837 | -0.05(-0.26%) |
Jun 08, 2011 | 20.67 | 20.73 | 20.67 | 20.72 | 4,080 | +0.26(+1.26%) |
Jun 07, 2011 | 20.45 | 20.46 | 20.45 | 20.46 | 1,898 | -0.07(-0.33%) |
Jun 06, 2011 | 20.47 | 20.53 | 20.47 | 20.53 | 833 | -0.11(-0.52%) |
Jun 03, 2011 | 20.68 | 20.68 | 20.49 | 20.63 | 20,379 | +0.16(+0.76%) |
May 24, 2011 | 20.37 | 20.48 | 20.37 | 20.48 | 3,628 | +0.02(+0.10%) |
May 23, 2011 | 20.42 | 20.48 | 20.42 | 20.46 | 46,766 | +0.15(+0.73%) |
May 20, 2011 | 20.31 | 20.31 | 20.31 | 20.31 | 1,776 | -0.04(-0.21%) |
May 19, 2011 | 20.24 | 20.35 | 20.24 | 20.35 | 10,146 | -0.02(-0.09%) |
May 18, 2011 | 20.43 | 20.43 | 20.34 | 20.37 | 2,203 | -0.11(-0.56%) |
May 17, 2011 | 20.46 | 20.51 | 20.46 | 20.48 | 3,087 | +0.09(+0.42%) |
May 16, 2011 | 20.31 | 20.40 | 20.27 | 20.40 | 6,571 | +0.11(+0.53%) |
May 13, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 370 | +0.20(+0.98%) |
May 12, 2011 | 20.26 | 20.26 | 20.09 | 20.09 | 4,978 | -0.15(-0.74%) |
May 11, 2011 | 20.15 | 20.28 | 20.12 | 20.24 | 9,195 | +0.05(+0.25%) |
May 10, 2011 | 20.24 | 20.26 | 20.18 | 20.19 | 4,752 | -0.06(-0.29%) |
May 09, 2011 | 20.24 | 20.26 | 20.24 | 20.25 | 3,734 | +0.10(+0.50%) |
May 06, 2011 | 20.13 | 20.17 | 20.13 | 20.15 | 7,181 | -0.17(-0.83%) |
May 05, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 3,346 | +0.17(+0.84%) |
May 04, 2011 | 20.14 | 20.18 | 20.13 | 20.15 | 19,690 | +0.10(+0.51%) |
May 03, 2011 | 20.07 | 20.07 | 20.05 | 20.05 | 1,394 | +0.14(+0.70%) |