Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.34 | 29.43 | 28.99 | 29.02 | 295,042 | -0.32(-1.11%) |
Apr 27, 2012 | 29.37 | 29.45 | 28.98 | 29.34 | 374,105 | +0.15(+0.53%) |
Apr 26, 2012 | 28.89 | 29.44 | 28.76 | 29.19 | 275,839 | +0.31(+1.06%) |
Apr 25, 2012 | 28.76 | 29.06 | 28.53 | 28.88 | 386,686 | +0.55(+1.93%) |
Apr 24, 2012 | 28.37 | 28.62 | 28.28 | 28.34 | 293,571 | +0.00(+0.00%) |
Apr 23, 2012 | 28.24 | 28.41 | 27.97 | 28.34 | 436,401 | -0.19(-0.66%) |
Apr 20, 2012 | 28.97 | 29.00 | 28.47 | 28.52 | 520,043 | +0.24(+0.85%) |
Apr 19, 2012 | 28.58 | 28.84 | 28.12 | 28.28 | 305,268 | -0.39(-1.37%) |
Apr 18, 2012 | 28.74 | 28.82 | 28.56 | 28.68 | 368,626 | -0.06(-0.21%) |
Apr 17, 2012 | 28.28 | 28.85 | 28.24 | 28.74 | 331,857 | +0.56(+2.00%) |
Apr 16, 2012 | 28.23 | 28.40 | 27.97 | 28.17 | 244,191 | +0.03(+0.09%) |
Apr 13, 2012 | 28.48 | 28.52 | 28.15 | 28.15 | 290,137 | -0.50(-1.73%) |
Apr 12, 2012 | 28.48 | 28.75 | 28.36 | 28.64 | 278,849 | +0.16(+0.57%) |
Apr 11, 2012 | 28.34 | 28.53 | 28.11 | 28.48 | 376,734 | +0.40(+1.43%) |
Apr 10, 2012 | 28.31 | 28.39 | 27.87 | 28.08 | 679,079 | -0.32(-1.11%) |
Apr 09, 2012 | 28.45 | 28.65 | 28.34 | 28.40 | 808,283 | -0.51(-1.77%) |
Apr 05, 2012 | 28.69 | 28.95 | 28.61 | 28.91 | 318,454 | +0.04(+0.15%) |
Apr 04, 2012 | 28.89 | 28.93 | 28.63 | 28.87 | 470,364 | -0.33(-1.14%) |
Apr 03, 2012 | 29.36 | 29.39 | 28.65 | 29.20 | 306,945 | -0.16(-0.55%) |
Apr 02, 2012 | 29.11 | 29.46 | 28.91 | 29.36 | 325,556 | +0.20(+0.70%) |
Mar 30, 2012 | 29.49 | 29.49 | 29.14 | 29.16 | 341,879 | -0.09(-0.29%) |
Mar 29, 2012 | 29.33 | 29.46 | 29.09 | 29.24 | 336,991 | -0.18(-0.61%) |
Mar 28, 2012 | 29.49 | 29.61 | 29.18 | 29.42 | 324,049 | -0.08(-0.26%) |
Mar 27, 2012 | 29.45 | 29.66 | 29.24 | 29.50 | 352,096 | +0.00(+0.00%) |
Mar 26, 2012 | 29.26 | 29.54 | 29.05 | 29.50 | 351,276 | +0.50(+1.74%) |
Mar 23, 2012 | 28.86 | 29.05 | 28.67 | 28.99 | 229,268 | +0.11(+0.38%) |
Mar 22, 2012 | 28.87 | 29.02 | 28.58 | 28.88 | 307,036 | -0.19(-0.65%) |
Mar 21, 2012 | 28.84 | 29.13 | 28.65 | 29.07 | 350,198 | +0.29(+1.01%) |
Mar 20, 2012 | 28.77 | 28.99 | 28.72 | 28.78 | 266,919 | -0.21(-0.74%) |
Mar 19, 2012 | 28.84 | 29.32 | 28.71 | 28.99 | 403,851 | +0.09(+0.30%) |
Mar 16, 2012 | 29.13 | 29.19 | 28.87 | 28.91 | 712,710 | -0.27(-0.94%) |
Mar 15, 2012 | 29.26 | 29.46 | 29.07 | 29.18 | 514,081 | -0.13(-0.44%) |
Mar 14, 2012 | 29.34 | 29.57 | 29.16 | 29.31 | 345,560 | -0.17(-0.58%) |
Mar 13, 2012 | 29.16 | 29.49 | 28.90 | 29.48 | 317,958 | +0.56(+1.95%) |
Mar 12, 2012 | 28.85 | 28.99 | 28.71 | 28.92 | 230,969 | +0.13(+0.45%) |
Mar 09, 2012 | 28.76 | 29.16 | 28.67 | 28.79 | 537,557 | +0.00(+0.00%) |
Mar 08, 2012 | 28.91 | 28.97 | 28.54 | 28.79 | 274,460 | +0.12(+0.42%) |
Mar 07, 2012 | 28.21 | 28.67 | 28.11 | 28.67 | 388,235 | +0.49(+1.73%) |
Mar 06, 2012 | 28.14 | 28.28 | 27.99 | 28.18 | 474,508 | -0.26(-0.90%) |
Mar 05, 2012 | 28.46 | 28.54 | 28.23 | 28.44 | 482,773 | -0.16(-0.57%) |
Mar 02, 2012 | 28.74 | 28.83 | 28.46 | 28.60 | 467,253 | -0.20(-0.68%) |
Mar 01, 2012 | 28.85 | 29.12 | 28.78 | 28.80 | 458,694 | -0.03(-0.12%) |
Feb 29, 2012 | 28.84 | 29.04 | 28.54 | 28.83 | 654,387 | -0.02(-0.06%) |
Feb 28, 2012 | 28.78 | 29.03 | 28.65 | 28.85 | 384,566 | +0.12(+0.42%) |
Feb 27, 2012 | 28.46 | 28.85 | 28.25 | 28.73 | 418,225 | +0.00(+0.00%) |
Feb 24, 2012 | 28.89 | 29.13 | 28.58 | 28.73 | 1,128,586 | -0.15(-0.50%) |
Feb 23, 2012 | 28.63 | 29.11 | 28.47 | 28.87 | 361,100 | +0.34(+1.20%) |
Feb 22, 2012 | 28.62 | 28.73 | 28.44 | 28.53 | 479,329 | -0.11(-0.39%) |
Feb 21, 2012 | 29.00 | 29.05 | 28.62 | 28.64 | 420,044 | -0.33(-1.15%) |
Feb 17, 2012 | 29.63 | 29.63 | 28.90 | 28.98 | 554,716 | -0.59(-1.99%) |
Feb 16, 2012 | 29.34 | 29.78 | 29.34 | 29.57 | 517,569 | +0.23(+0.80%) |
Feb 15, 2012 | 29.81 | 29.81 | 29.22 | 29.33 | 481,267 | -0.39(-1.32%) |
Feb 14, 2012 | 29.37 | 29.76 | 29.37 | 29.72 | 391,316 | +0.16(+0.55%) |
Feb 13, 2012 | 29.60 | 29.60 | 29.04 | 29.56 | 356,628 | +0.28(+0.96%) |
Feb 10, 2012 | 29.41 | 29.45 | 29.12 | 29.28 | 246,398 | -0.39(-1.32%) |
Feb 09, 2012 | 29.66 | 29.89 | 29.50 | 29.67 | 377,560 | +0.06(+0.20%) |
Feb 08, 2012 | 30.00 | 30.00 | 29.41 | 29.61 | 413,906 | -0.21(-0.71%) |
Feb 07, 2012 | 29.67 | 29.87 | 29.63 | 29.83 | 336,708 | +0.03(+0.09%) |
Feb 06, 2012 | 29.83 | 30.06 | 29.61 | 29.80 | 344,944 | -0.17(-0.57%) |
Feb 03, 2012 | 29.69 | 30.12 | 29.50 | 29.97 | 537,896 | +0.75(+2.58%) |
Feb 02, 2012 | 29.01 | 29.67 | 29.01 | 29.22 | 825,421 | -0.20(-0.68%) |
Feb 01, 2012 | 29.14 | 29.46 | 28.76 | 29.42 | 858,290 | +0.29(+0.99%) |
Jan 31, 2012 | 29.27 | 29.52 | 29.12 | 29.13 | 501,263 | -0.09(-0.29%) |
Jan 30, 2012 | 29.04 | 29.42 | 28.89 | 29.21 | 463,157 | -0.09(-0.29%) |
Jan 27, 2012 | 29.14 | 29.46 | 28.87 | 29.30 | 197,762 | -0.01(-0.03%) |
Jan 26, 2012 | 29.52 | 29.53 | 29.14 | 29.31 | 355,807 | -0.08(-0.26%) |
Jan 25, 2012 | 29.15 | 29.38 | 28.90 | 29.38 | 647,919 | +0.26(+0.88%) |
Jan 24, 2012 | 28.68 | 29.25 | 28.62 | 29.13 | 276,553 | +0.28(+0.97%) |
Jan 23, 2012 | 28.86 | 28.99 | 28.45 | 28.85 | 326,748 | -0.04(-0.15%) |
Jan 20, 2012 | 28.79 | 28.96 | 28.66 | 28.89 | 479,281 | +0.02(+0.06%) |
Jan 19, 2012 | 28.67 | 28.96 | 28.61 | 28.87 | 515,590 | +0.23(+0.80%) |
Jan 18, 2012 | 28.35 | 28.85 | 28.23 | 28.64 | 449,618 | +0.36(+1.26%) |
Jan 17, 2012 | 28.18 | 28.53 | 28.18 | 28.28 | 432,958 | +0.36(+1.28%) |
Jan 13, 2012 | 27.92 | 28.06 | 27.59 | 27.93 | 509,721 | -0.34(-1.20%) |
Jan 12, 2012 | 28.14 | 28.28 | 27.94 | 28.27 | 451,466 | +0.09(+0.30%) |
Jan 11, 2012 | 27.93 | 28.22 | 27.77 | 28.18 | 477,791 | +0.08(+0.27%) |
Jan 10, 2012 | 28.21 | 28.22 | 28.05 | 28.11 | 452,011 | +0.20(+0.73%) |
Jan 09, 2012 | 27.80 | 28.11 | 27.35 | 27.90 | 817,068 | +0.14(+0.52%) |
Jan 06, 2012 | 28.11 | 28.22 | 27.64 | 27.76 | 608,351 | -0.30(-1.06%) |
Jan 05, 2012 | 27.83 | 28.12 | 27.64 | 28.05 | 726,811 | -0.03(-0.09%) |
Jan 04, 2012 | 28.55 | 28.68 | 28.07 | 28.08 | 811,667 | -0.55(-1.90%) |
Dec 30, 2011 | 28.86 | 29.07 | 28.59 | 28.62 | 365,789 | -0.24(-0.83%) |
Dec 29, 2011 | 28.83 | 29.00 | 28.68 | 28.86 | 463,568 | +0.23(+0.80%) |
Dec 28, 2011 | 29.21 | 29.38 | 28.61 | 28.63 | 345,593 | -0.50(-1.72%) |
Dec 27, 2011 | 28.93 | 29.33 | 28.87 | 29.14 | 267,911 | +0.16(+0.56%) |
Dec 23, 2011 | 28.99 | 29.01 | 28.79 | 28.97 | 290,550 | +0.29(+1.01%) |
Dec 21, 2011 | 28.92 | 28.92 | 28.22 | 28.68 | 462,072 | -0.27(-0.94%) |
Dec 20, 2011 | 28.51 | 29.01 | 28.46 | 28.96 | 635,447 | +0.95(+3.38%) |
Dec 19, 2011 | 28.68 | 28.73 | 27.94 | 28.01 | 444,697 | -0.45(-1.59%) |
Dec 16, 2011 | 28.18 | 28.65 | 28.04 | 28.46 | 1,148,774 | +0.44(+1.58%) |
Dec 15, 2011 | 28.00 | 28.15 | 27.70 | 28.02 | 432,095 | +0.25(+0.89%) |
Dec 14, 2011 | 27.67 | 27.82 | 27.34 | 27.77 | 688,897 | -0.03(-0.12%) |
Dec 13, 2011 | 28.49 | 28.70 | 27.68 | 27.81 | 445,293 | -0.44(-1.57%) |
Dec 12, 2011 | 28.51 | 28.51 | 27.93 | 28.25 | 367,804 | -0.54(-1.86%) |
Dec 09, 2011 | 28.03 | 28.93 | 27.85 | 28.79 | 457,282 | +0.88(+3.14%) |
Dec 08, 2011 | 28.28 | 28.39 | 27.88 | 27.91 | 424,149 | -0.59(-2.06%) |
Dec 07, 2011 | 28.12 | 28.67 | 27.81 | 28.50 | 623,419 | +0.18(+0.63%) |
Dec 06, 2011 | 28.15 | 28.49 | 27.93 | 28.32 | 426,988 | +0.15(+0.54%) |
Dec 05, 2011 | 28.43 | 28.78 | 28.08 | 28.16 | 546,167 | +0.13(+0.46%) |
Dec 02, 2011 | 28.33 | 28.43 | 27.98 | 28.04 | 442,850 | +0.04(+0.15%) |
Dec 01, 2011 | 28.28 | 28.44 | 27.99 | 27.99 | 574,778 | -0.29(-1.02%) |
Nov 30, 2011 | 27.97 | 28.28 | 26.60 | 28.28 | 855,575 | +1.34(+4.98%) |
Nov 29, 2011 | 26.86 | 27.09 | 26.70 | 26.94 | 432,384 | +0.05(+0.19%) |
Nov 28, 2011 | 26.61 | 26.91 | 26.31 | 26.89 | 464,210 | +1.04(+4.04%) |
Nov 25, 2011 | 25.92 | 26.11 | 25.69 | 25.85 | 272,850 | -0.08(-0.29%) |
Nov 23, 2011 | 26.53 | 26.53 | 25.83 | 25.92 | 462,853 | -0.73(-2.74%) |
Nov 22, 2011 | 26.82 | 27.03 | 26.63 | 26.65 | 412,668 | -0.14(-0.54%) |
Nov 21, 2011 | 27.00 | 27.13 | 26.70 | 26.80 | 682,531 | -0.59(-2.17%) |
Nov 18, 2011 | 27.53 | 27.68 | 27.24 | 27.39 | 496,908 | -0.14(-0.52%) |
Nov 17, 2011 | 27.98 | 28.00 | 27.42 | 27.54 | 619,823 | -0.42(-1.49%) |
Nov 16, 2011 | 28.16 | 28.35 | 27.81 | 27.95 | 522,193 | -0.41(-1.44%) |
Nov 15, 2011 | 27.95 | 28.46 | 27.77 | 28.36 | 526,740 | +0.30(+1.06%) |
Nov 14, 2011 | 28.43 | 28.43 | 27.85 | 28.06 | 335,394 | -0.38(-1.34%) |
Nov 11, 2011 | 28.10 | 28.52 | 27.84 | 28.45 | 487,637 | +0.75(+2.70%) |
Nov 10, 2011 | 27.56 | 27.77 | 27.26 | 27.70 | 896,817 | +0.43(+1.59%) |
Nov 09, 2011 | 27.55 | 27.85 | 27.25 | 27.27 | 857,569 | -0.98(-3.49%) |
Nov 08, 2011 | 28.17 | 28.29 | 27.57 | 28.25 | 593,361 | +0.28(+1.00%) |
Nov 07, 2011 | 27.78 | 28.10 | 27.41 | 27.97 | 575,942 | +0.23(+0.83%) |
Nov 04, 2011 | 27.65 | 27.84 | 27.38 | 27.74 | 473,520 | -0.26(-0.94%) |
Nov 03, 2011 | 27.16 | 28.06 | 26.94 | 28.00 | 1,028,598 | +1.17(+4.37%) |
Nov 02, 2011 | 26.64 | 26.89 | 25.92 | 26.83 | 955,151 | +0.66(+2.53%) |
Nov 01, 2011 | 26.59 | 27.27 | 26.08 | 26.17 | 1,160,380 | -1.34(-4.88%) |
Oct 31, 2011 | 27.84 | 28.06 | 27.45 | 27.51 | 740,502 | -0.66(-2.35%) |
Oct 28, 2011 | 28.50 | 28.52 | 27.97 | 28.17 | 728,327 | -0.27(-0.96%) |
Oct 27, 2011 | 27.84 | 28.63 | 27.66 | 28.45 | 1,364,753 | +1.29(+4.75%) |
Oct 26, 2011 | 27.38 | 27.38 | 26.65 | 27.15 | 636,622 | +0.15(+0.57%) |
Oct 25, 2011 | 27.46 | 27.58 | 26.93 | 27.00 | 462,165 | -0.56(-2.03%) |
Oct 24, 2011 | 27.11 | 27.72 | 27.05 | 27.56 | 484,964 | +0.56(+2.08%) |
Oct 21, 2011 | 26.84 | 27.03 | 26.61 | 27.00 | 473,433 | +0.58(+2.18%) |
Oct 20, 2011 | 26.06 | 26.56 | 25.87 | 26.42 | 642,667 | +0.31(+1.20%) |
Oct 19, 2011 | 26.47 | 26.77 | 25.99 | 26.11 | 707,738 | -0.46(-1.73%) |
Oct 18, 2011 | 26.36 | 26.76 | 25.98 | 26.57 | 1,255,173 | +0.20(+0.77%) |
Oct 17, 2011 | 26.63 | 26.64 | 26.27 | 26.37 | 691,534 | -0.38(-1.43%) |
Oct 14, 2011 | 26.62 | 26.81 | 26.36 | 26.75 | 476,914 | +0.48(+1.84%) |
Oct 13, 2011 | 25.94 | 26.36 | 25.92 | 26.26 | 528,441 | +0.11(+0.42%) |
Oct 12, 2011 | 26.01 | 26.41 | 25.92 | 26.15 | 531,127 | +0.42(+1.62%) |
Oct 11, 2011 | 25.73 | 25.85 | 25.53 | 25.74 | 597,473 | -0.05(-0.20%) |
Oct 10, 2011 | 25.71 | 25.95 | 25.42 | 25.79 | 639,671 | +0.59(+2.32%) |
Oct 07, 2011 | 25.47 | 25.66 | 24.94 | 25.20 | 776,266 | -0.19(-0.74%) |
Oct 06, 2011 | 25.14 | 25.41 | 24.75 | 25.39 | 724,093 | +0.39(+1.56%) |
Oct 05, 2011 | 24.46 | 25.09 | 24.26 | 25.00 | 705,696 | +0.44(+1.80%) |
Oct 04, 2011 | 23.20 | 24.57 | 23.20 | 24.56 | 1,079,253 | +1.15(+4.93%) |
Oct 03, 2011 | 24.35 | 24.74 | 23.37 | 23.40 | 929,706 | -1.20(-4.87%) |
Sep 30, 2011 | 24.47 | 24.99 | 24.35 | 24.60 | 1,089,105 | -0.19(-0.75%) |
Sep 29, 2011 | 24.47 | 24.79 | 24.17 | 24.79 | 920,938 | +0.74(+3.07%) |
Sep 28, 2011 | 24.99 | 25.14 | 24.02 | 24.05 | 726,192 | -0.81(-3.24%) |
Sep 27, 2011 | 25.20 | 25.28 | 24.63 | 24.85 | 1,091,682 | +0.09(+0.38%) |
Sep 26, 2011 | 24.35 | 24.78 | 23.90 | 24.76 | 712,744 | +0.52(+2.14%) |
Sep 23, 2011 | 23.80 | 24.26 | 23.73 | 24.24 | 757,970 | +0.19(+0.78%) |
Sep 22, 2011 | 23.86 | 24.18 | 23.59 | 24.06 | 1,288,606 | -0.50(-2.04%) |
Sep 21, 2011 | 24.83 | 25.13 | 24.55 | 24.56 | 959,241 | -0.21(-0.86%) |
Sep 20, 2011 | 25.19 | 25.53 | 24.75 | 24.77 | 715,448 | -0.30(-1.19%) |
Sep 19, 2011 | 24.52 | 25.26 | 24.51 | 25.07 | 765,763 | +0.01(+0.03%) |
Sep 16, 2011 | 25.19 | 25.30 | 24.91 | 25.06 | 744,444 | +0.03(+0.10%) |
Sep 15, 2011 | 25.10 | 25.25 | 24.64 | 25.03 | 848,033 | +0.07(+0.27%) |
Sep 14, 2011 | 24.81 | 25.35 | 24.38 | 24.96 | 1,046,093 | +0.36(+1.45%) |
Sep 13, 2011 | 24.21 | 24.72 | 24.03 | 24.61 | 1,132,405 | +0.43(+1.79%) |
Sep 12, 2011 | 23.43 | 24.19 | 23.34 | 24.18 | 825,137 | +0.42(+1.75%) |
Sep 09, 2011 | 24.02 | 24.25 | 23.52 | 23.76 | 1,069,640 | -0.48(-2.00%) |
Sep 08, 2011 | 24.45 | 24.70 | 24.14 | 24.24 | 678,854 | -0.33(-1.35%) |
Sep 07, 2011 | 24.00 | 24.58 | 23.95 | 24.57 | 805,395 | +0.72(+3.02%) |
Sep 06, 2011 | 23.24 | 23.91 | 23.11 | 23.85 | 1,265,152 | -0.13(-0.55%) |
Sep 02, 2011 | 24.02 | 24.42 | 23.75 | 23.98 | 1,080,702 | -0.57(-2.31%) |
Sep 01, 2011 | 24.86 | 25.02 | 24.47 | 24.55 | 1,067,859 | -0.18(-0.72%) |
Aug 31, 2011 | 24.87 | 24.97 | 24.51 | 24.73 | 1,190,315 | +0.10(+0.41%) |
Aug 30, 2011 | 24.32 | 24.86 | 24.32 | 24.63 | 1,295,147 | +0.08(+0.34%) |
Aug 29, 2011 | 24.19 | 24.67 | 23.89 | 24.54 | 1,020,095 | +0.62(+2.58%) |
Aug 26, 2011 | 23.16 | 23.95 | 23.05 | 23.93 | 925,440 | +0.60(+2.57%) |
Aug 25, 2011 | 23.73 | 23.75 | 23.14 | 23.32 | 1,132,583 | -0.15(-0.65%) |
Aug 24, 2011 | 23.38 | 23.70 | 23.07 | 23.48 | 1,118,282 | +0.17(+0.73%) |
Aug 23, 2011 | 22.44 | 23.42 | 22.18 | 23.31 | 1,369,174 | +1.01(+4.51%) |
Aug 22, 2011 | 22.57 | 22.62 | 22.10 | 22.30 | 1,092,479 | +0.41(+1.89%) |
Aug 19, 2011 | 21.93 | 22.47 | 21.83 | 21.89 | 1,180,262 | -0.31(-1.41%) |
Aug 18, 2011 | 23.25 | 23.42 | 21.95 | 22.20 | 1,557,297 | -1.71(-7.15%) |
Aug 17, 2011 | 23.65 | 24.58 | 23.15 | 23.91 | 2,059,491 | +0.59(+2.54%) |
Aug 16, 2011 | 23.06 | 23.45 | 22.78 | 23.32 | 1,165,405 | +0.09(+0.40%) |
Aug 15, 2011 | 23.08 | 23.26 | 22.83 | 23.22 | 559,194 | +0.28(+1.22%) |
Aug 12, 2011 | 22.93 | 23.16 | 22.60 | 22.94 | 1,052,814 | +0.30(+1.31%) |
Aug 11, 2011 | 21.24 | 22.91 | 21.19 | 22.65 | 1,527,901 | +1.69(+8.07%) |
Aug 10, 2011 | 21.79 | 21.93 | 20.91 | 20.96 | 1,217,372 | -1.44(-6.42%) |
Aug 09, 2011 | 21.75 | 22.39 | 20.64 | 22.39 | 1,707,768 | +1.56(+7.47%) |
Aug 08, 2011 | 21.81 | 22.27 | 20.84 | 20.84 | 1,842,794 | -1.50(-6.70%) |
Aug 05, 2011 | 22.35 | 22.58 | 21.59 | 22.34 | 1,842,699 | +0.19(+0.88%) |
Aug 04, 2011 | 22.81 | 22.86 | 22.14 | 22.14 | 1,016,196 | -0.94(-4.07%) |
Aug 03, 2011 | 23.09 | 23.20 | 22.42 | 23.08 | 1,202,396 | +0.10(+0.44%) |
Aug 02, 2011 | 23.91 | 24.10 | 22.97 | 22.98 | 828,774 | -1.07(-4.47%) |
Aug 01, 2011 | 24.70 | 24.70 | 23.80 | 24.05 | 681,156 | -0.43(-1.76%) |
Jul 29, 2011 | 24.39 | 24.72 | 24.12 | 24.48 | 492,524 | -0.13(-0.52%) |
Jul 28, 2011 | 24.67 | 24.84 | 24.53 | 24.61 | 380,411 | -0.03(-0.10%) |
Jul 27, 2011 | 24.86 | 25.01 | 24.61 | 24.64 | 737,641 | -0.40(-1.59%) |
Jul 26, 2011 | 25.59 | 25.59 | 25.01 | 25.03 | 575,510 | -0.46(-1.79%) |
Jul 25, 2011 | 25.46 | 25.74 | 25.39 | 25.49 | 588,307 | -0.14(-0.53%) |
Jul 22, 2011 | 25.69 | 25.95 | 25.58 | 25.63 | 360,822 | -0.19(-0.72%) |
Jul 21, 2011 | 25.65 | 25.89 | 25.53 | 25.81 | 477,969 | +0.30(+1.16%) |
Jul 20, 2011 | 25.66 | 25.69 | 25.35 | 25.52 | 367,319 | -0.14(-0.53%) |
Jul 19, 2011 | 25.20 | 25.66 | 24.98 | 25.65 | 532,268 | +0.67(+2.67%) |
Jul 18, 2011 | 25.40 | 25.60 | 24.92 | 24.98 | 744,611 | -0.63(-2.44%) |
Jul 15, 2011 | 25.63 | 25.77 | 25.47 | 25.61 | 500,699 | +0.03(+0.10%) |
Jul 14, 2011 | 25.90 | 26.12 | 25.55 | 25.58 | 552,946 | -0.30(-1.18%) |
Jul 13, 2011 | 25.79 | 26.15 | 25.79 | 25.89 | 708,987 | +0.14(+0.53%) |
Jul 12, 2011 | 25.64 | 25.91 | 25.64 | 25.75 | 414,678 | -0.06(-0.23%) |
Jul 11, 2011 | 25.74 | 25.94 | 25.68 | 25.81 | 549,874 | -0.29(-1.10%) |
Jul 08, 2011 | 25.87 | 26.12 | 25.69 | 26.10 | 482,482 | -0.16(-0.61%) |
Jul 07, 2011 | 26.20 | 26.34 | 25.98 | 26.26 | 375,873 | +0.25(+0.98%) |
Jul 06, 2011 | 25.71 | 26.02 | 25.60 | 26.01 | 473,557 | +0.21(+0.82%) |
Jul 05, 2011 | 25.66 | 25.80 | 25.55 | 25.79 | 479,926 | +0.06(+0.23%) |
Jul 01, 2011 | 25.47 | 25.79 | 25.37 | 25.74 | 590,772 | +0.36(+1.40%) |
Jun 30, 2011 | 25.31 | 25.52 | 25.19 | 25.38 | 496,755 | +0.09(+0.37%) |
Jun 29, 2011 | 25.28 | 25.34 | 25.12 | 25.29 | 484,287 | +0.04(+0.17%) |
Jun 28, 2011 | 25.03 | 25.24 | 24.97 | 25.24 | 419,578 | +0.23(+0.91%) |
Jun 27, 2011 | 24.71 | 25.13 | 24.48 | 25.02 | 550,925 | +0.25(+0.99%) |
Jun 24, 2011 | 24.91 | 25.02 | 24.61 | 24.77 | 408,877 | -0.14(-0.58%) |
Jun 23, 2011 | 24.53 | 24.98 | 24.18 | 24.91 | 478,954 | +0.08(+0.31%) |
Jun 22, 2011 | 24.97 | 25.13 | 24.81 | 24.84 | 389,258 | -0.32(-1.28%) |
Jun 21, 2011 | 24.75 | 25.25 | 24.58 | 25.16 | 424,511 | +0.55(+2.23%) |
Jun 20, 2011 | 24.54 | 24.70 | 24.06 | 24.61 | 349,405 | +0.23(+0.94%) |
Jun 17, 2011 | 24.63 | 24.78 | 24.31 | 24.38 | 670,977 | -0.11(-0.45%) |
Jun 16, 2011 | 24.48 | 24.62 | 24.17 | 24.49 | 320,155 | +0.08(+0.31%) |
Jun 15, 2011 | 24.56 | 24.78 | 24.40 | 24.42 | 384,481 | -0.46(-1.84%) |
Jun 14, 2011 | 24.74 | 24.93 | 24.63 | 24.87 | 269,683 | +0.34(+1.38%) |
Jun 13, 2011 | 24.55 | 24.82 | 24.50 | 24.53 | 348,313 | +0.01(+0.03%) |
Jun 10, 2011 | 24.60 | 24.77 | 24.43 | 24.53 | 680,243 | -0.28(-1.13%) |
Jun 09, 2011 | 24.68 | 24.94 | 24.53 | 24.80 | 332,091 | +0.16(+0.65%) |
Jun 08, 2011 | 24.86 | 24.95 | 24.63 | 24.64 | 628,256 | -0.35(-1.39%) |
Jun 07, 2011 | 25.02 | 25.28 | 24.84 | 24.99 | 310,323 | -0.03(-0.10%) |
Jun 06, 2011 | 25.29 | 25.35 | 24.99 | 25.02 | 442,827 | -0.15(-0.60%) |
Jun 03, 2011 | 25.24 | 25.56 | 24.91 | 25.17 | 1,341,968 | -0.25(-0.97%) |
May 24, 2011 | 25.74 | 25.74 | 25.35 | 25.41 | 379,554 | -0.17(-0.66%) |
May 23, 2011 | 25.64 | 25.77 | 25.37 | 25.58 | 668,071 | -0.46(-1.75%) |
May 20, 2011 | 26.14 | 26.31 | 25.91 | 26.04 | 750,812 | -0.27(-1.03%) |
May 19, 2011 | 26.57 | 26.71 | 26.23 | 26.31 | 511,983 | -0.04(-0.16%) |
May 18, 2011 | 26.13 | 26.48 | 25.95 | 26.35 | 466,120 | +0.22(+0.86%) |
May 17, 2011 | 26.34 | 26.41 | 25.96 | 26.13 | 599,064 | -0.24(-0.90%) |
May 16, 2011 | 26.45 | 26.73 | 26.36 | 26.36 | 554,132 | -0.26(-0.97%) |
May 13, 2011 | 27.07 | 27.07 | 26.56 | 26.62 | 324,108 | -0.41(-1.51%) |
May 12, 2011 | 26.70 | 27.12 | 26.61 | 27.03 | 509,472 | +0.26(+0.98%) |
May 11, 2011 | 27.04 | 27.16 | 26.58 | 26.77 | 564,314 | -0.24(-0.87%) |
May 10, 2011 | 26.83 | 27.03 | 26.71 | 27.00 | 825,975 | +0.38(+1.42%) |
May 09, 2011 | 26.47 | 26.64 | 26.25 | 26.63 | 530,027 | +0.09(+0.35%) |
May 06, 2011 | 26.89 | 26.92 | 26.41 | 26.53 | 521,202 | -0.08(-0.28%) |
May 05, 2011 | 26.45 | 26.86 | 26.36 | 26.61 | 761,782 | -0.11(-0.41%) |
May 04, 2011 | 26.97 | 26.97 | 26.09 | 26.72 | 1,537,033 | -1.42(-5.06%) |
May 03, 2011 | 28.24 | 28.41 | 27.88 | 28.14 | 573,287 | -0.26(-0.92%) |