Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.70 | 31.70 | 31.01 | 31.14 | 64,612 | -0.16(-0.51%) |
Apr 27, 2012 | 31.65 | 31.65 | 31.11 | 31.30 | 24,210 | -0.26(-0.82%) |
Apr 26, 2012 | 30.60 | 31.67 | 30.60 | 31.56 | 59,438 | +1.05(+3.44%) |
Apr 25, 2012 | 30.36 | 30.51 | 30.28 | 30.51 | 26,292 | +0.27(+0.89%) |
Apr 24, 2012 | 30.16 | 30.30 | 30.04 | 30.24 | 29,981 | -0.01(-0.03%) |
Apr 23, 2012 | 30.49 | 30.49 | 30.00 | 30.25 | 39,178 | -0.15(-0.49%) |
Apr 20, 2012 | 30.63 | 30.63 | 30.25 | 30.40 | 30,650 | +0.19(+0.63%) |
Apr 19, 2012 | 30.50 | 30.50 | 30.11 | 30.21 | 48,667 | +0.00(+0.00%) |
Apr 18, 2012 | 29.92 | 30.21 | 29.76 | 30.21 | 60,511 | +0.21(+0.70%) |
Apr 17, 2012 | 30.29 | 30.29 | 29.85 | 30.00 | 64,710 | -0.20(-0.66%) |
Apr 16, 2012 | 30.45 | 30.56 | 30.10 | 30.20 | 58,291 | -0.23(-0.76%) |
Apr 13, 2012 | 30.99 | 30.99 | 30.43 | 30.43 | 25,655 | -0.22(-0.72%) |
Apr 12, 2012 | 30.27 | 30.69 | 30.27 | 30.65 | 77,612 | +0.48(+1.59%) |
Apr 11, 2012 | 29.99 | 30.17 | 29.69 | 30.17 | 96,046 | +0.39(+1.31%) |
Apr 10, 2012 | 30.21 | 30.28 | 29.60 | 29.78 | 57,663 | -0.40(-1.33%) |
Apr 09, 2012 | 30.59 | 30.59 | 30.06 | 30.18 | 43,930 | -0.52(-1.69%) |
Apr 05, 2012 | 31.14 | 31.14 | 30.53 | 30.70 | 78,062 | -0.46(-1.48%) |
Apr 04, 2012 | 31.24 | 31.39 | 31.01 | 31.16 | 196,645 | -0.15(-0.48%) |
Apr 03, 2012 | 31.21 | 31.50 | 31.21 | 31.31 | 60,814 | +0.02(+0.06%) |
Apr 02, 2012 | 31.51 | 31.80 | 31.00 | 31.29 | 92,032 | -0.22(-0.70%) |
Mar 30, 2012 | 31.19 | 31.54 | 31.18 | 31.51 | 53,923 | +0.50(+1.61%) |
Mar 29, 2012 | 30.82 | 31.06 | 30.70 | 31.01 | 212,560 | +0.15(+0.49%) |
Mar 28, 2012 | 30.61 | 30.95 | 30.56 | 30.86 | 48,426 | +0.15(+0.49%) |
Mar 27, 2012 | 30.55 | 30.77 | 30.53 | 30.71 | 53,012 | +0.15(+0.49%) |
Mar 26, 2012 | 31.13 | 31.13 | 30.23 | 30.56 | 71,544 | +0.04(+0.13%) |
Mar 23, 2012 | 30.45 | 31.10 | 30.41 | 30.52 | 122,133 | +0.07(+0.23%) |
Mar 22, 2012 | 30.13 | 30.61 | 30.06 | 30.45 | 54,828 | +0.42(+1.40%) |
Mar 21, 2012 | 29.90 | 30.04 | 29.53 | 30.03 | 76,987 | +0.22(+0.74%) |
Mar 20, 2012 | 30.41 | 30.41 | 29.75 | 29.81 | 56,670 | -0.47(-1.55%) |
Mar 19, 2012 | 30.80 | 30.80 | 30.23 | 30.28 | 45,996 | -0.41(-1.34%) |
Mar 16, 2012 | 30.87 | 30.87 | 30.49 | 30.69 | 43,933 | -0.05(-0.16%) |
Mar 15, 2012 | 30.95 | 30.95 | 30.40 | 30.74 | 125,154 | -0.11(-0.36%) |
Mar 14, 2012 | 31.21 | 31.21 | 30.78 | 30.85 | 232,514 | -0.42(-1.34%) |
Mar 13, 2012 | 31.29 | 31.30 | 30.97 | 31.27 | 288,910 | +0.19(+0.61%) |
Mar 12, 2012 | 30.60 | 31.40 | 30.60 | 31.08 | 79,316 | +0.40(+1.30%) |
Mar 09, 2012 | 30.49 | 30.86 | 30.36 | 30.68 | 118,895 | +0.27(+0.89%) |
Mar 08, 2012 | 30.25 | 30.49 | 30.15 | 30.41 | 71,870 | +0.29(+0.96%) |
Mar 07, 2012 | 30.19 | 30.22 | 29.96 | 30.12 | 400,722 | +0.12(+0.40%) |
Mar 06, 2012 | 29.69 | 30.10 | 29.56 | 30.00 | 105,223 | +0.30(+1.01%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.30 | 29.70 | 73,527 | +0.45(+1.54%) |
Mar 02, 2012 | 29.27 | 29.47 | 29.13 | 29.25 | 128,098 | -0.02(-0.07%) |
Mar 01, 2012 | 29.40 | 29.52 | 29.12 | 29.27 | 253,327 | -0.10(-0.34%) |
Feb 29, 2012 | 29.97 | 29.97 | 29.17 | 29.37 | 88,489 | -0.38(-1.28%) |
Feb 28, 2012 | 30.09 | 30.09 | 29.70 | 29.75 | 305,523 | -0.24(-0.80%) |
Feb 27, 2012 | 30.07 | 30.12 | 29.57 | 29.99 | 736,130 | -0.01(-0.03%) |
Feb 24, 2012 | 29.84 | 30.21 | 29.84 | 30.00 | 143,509 | +0.09(+0.30%) |
Feb 23, 2012 | 29.89 | 30.10 | 29.68 | 29.91 | 60,558 | +0.09(+0.30%) |
Feb 22, 2012 | 29.75 | 29.91 | 29.75 | 29.82 | 66,308 | +0.14(+0.47%) |
Feb 21, 2012 | 29.78 | 29.80 | 29.47 | 29.68 | 113,711 | +0.29(+0.99%) |
Feb 17, 2012 | 29.39 | 29.39 | 29.39 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 29.30 | 29.58 | 29.14 | 29.39 | 87,361 | +0.12(+0.41%) |
Feb 15, 2012 | 29.65 | 29.65 | 29.23 | 29.27 | 62,672 | -0.23(-0.78%) |
Feb 14, 2012 | 29.49 | 29.65 | 29.44 | 29.50 | 61,104 | +0.12(+0.41%) |
Feb 13, 2012 | 29.02 | 29.64 | 28.77 | 29.38 | 94,630 | +0.53(+1.84%) |
Feb 10, 2012 | 28.96 | 29.17 | 28.19 | 28.85 | 182,378 | +0.13(+0.45%) |
Feb 09, 2012 | 28.66 | 29.04 | 28.60 | 28.72 | 91,871 | +0.31(+1.09%) |
Feb 08, 2012 | 28.33 | 28.69 | 28.23 | 28.41 | 130,459 | +0.16(+0.57%) |
Feb 07, 2012 | 28.16 | 28.42 | 28.11 | 28.25 | 91,851 | +0.11(+0.39%) |
Feb 06, 2012 | 28.40 | 28.45 | 28.06 | 28.14 | 63,350 | -0.21(-0.74%) |
Feb 03, 2012 | 28.69 | 28.69 | 28.25 | 28.35 | 74,674 | -0.25(-0.87%) |
Feb 02, 2012 | 29.04 | 29.04 | 28.52 | 28.60 | 138,096 | -0.53(-1.82%) |
Feb 01, 2012 | 29.37 | 29.47 | 29.13 | 29.13 | 82,707 | -0.13(-0.44%) |
Jan 31, 2012 | 29.00 | 29.26 | 28.90 | 29.26 | 80,760 | +0.26(+0.90%) |
Jan 30, 2012 | 28.88 | 29.00 | 28.77 | 29.00 | 66,374 | +0.19(+0.66%) |
Jan 27, 2012 | 28.90 | 28.90 | 28.75 | 28.81 | 30,748 | +0.01(+0.03%) |
Jan 26, 2012 | 29.00 | 29.00 | 28.75 | 28.80 | 208,505 | -0.10(-0.35%) |
Jan 25, 2012 | 28.80 | 28.94 | 28.64 | 28.90 | 188,457 | +0.10(+0.35%) |
Jan 24, 2012 | 29.01 | 29.15 | 28.73 | 28.80 | 261,276 | -0.15(-0.52%) |
Jan 23, 2012 | 29.11 | 29.46 | 28.95 | 28.95 | 150,104 | -0.11(-0.38%) |
Jan 20, 2012 | 29.02 | 29.20 | 28.83 | 29.06 | 53,508 | +0.02(+0.07%) |
Jan 19, 2012 | 29.39 | 29.39 | 28.65 | 29.04 | 99,714 | +0.02(+0.07%) |
Jan 18, 2012 | 29.44 | 29.45 | 29.02 | 29.02 | 82,245 | -0.43(-1.46%) |
Jan 17, 2012 | 29.32 | 29.50 | 29.29 | 29.45 | 159,368 | +0.13(+0.44%) |
Jan 16, 2012 | 29.54 | 29.54 | 29.25 | 29.32 | 26,206 | +0.08(+0.27%) |
Jan 13, 2012 | 29.28 | 29.44 | 29.13 | 29.24 | 101,166 | +0.15(+0.52%) |
Jan 12, 2012 | 29.27 | 29.28 | 28.90 | 29.09 | 191,651 | -0.06(-0.21%) |
Jan 11, 2012 | 28.96 | 29.41 | 28.95 | 29.15 | 113,661 | +0.02(+0.07%) |
Jan 10, 2012 | 29.60 | 29.79 | 28.93 | 29.13 | 263,910 | -0.59(-1.99%) |
Jan 09, 2012 | 29.80 | 30.00 | 29.42 | 29.72 | 428,904 | +0.32(+1.09%) |
Jan 06, 2012 | 29.18 | 29.48 | 29.01 | 29.40 | 105,336 | +0.31(+1.07%) |
Jan 05, 2012 | 28.88 | 29.13 | 28.50 | 29.09 | 261,862 | +0.19(+0.66%) |
Jan 04, 2012 | 28.49 | 28.98 | 28.25 | 28.90 | 96,191 | +0.73(+2.59%) |
Dec 30, 2011 | 28.45 | 28.42 | 28.09 | 28.17 | 25,070 | -0.18(-0.63%) |
Dec 29, 2011 | 28.39 | 28.40 | 28.24 | 28.35 | 65,041 | +0.07(+0.25%) |
Dec 28, 2011 | 28.29 | 28.42 | 27.95 | 28.28 | 70,634 | +1.04(+3.82%) |
Dec 23, 2011 | 27.33 | 27.24 | 27.24 | 27.24 | 47,536 | +0.11(+0.41%) |
Dec 21, 2011 | 27.07 | 27.14 | 26.92 | 27.13 | 44,073 | +0.13(+0.48%) |
Dec 20, 2011 | 27.09 | 27.12 | 26.92 | 27.00 | 25,755 | +0.04(+0.15%) |
Dec 19, 2011 | 27.05 | 27.09 | 26.90 | 26.96 | 44,701 | -0.01(-0.04%) |
Dec 16, 2011 | 26.82 | 27.08 | 26.78 | 26.97 | 19,957 | +0.03(+0.11%) |
Dec 15, 2011 | 26.64 | 27.22 | 26.62 | 26.94 | 51,106 | +0.41(+1.55%) |
Dec 14, 2011 | 27.08 | 27.08 | 26.45 | 26.53 | 33,849 | -0.42(-1.56%) |
Dec 13, 2011 | 26.79 | 26.97 | 26.51 | 26.95 | 88,665 | +0.27(+1.01%) |
Dec 12, 2011 | 26.59 | 26.80 | 26.48 | 26.68 | 77,708 | +0.23(+0.87%) |
Dec 09, 2011 | 26.70 | 26.84 | 26.35 | 26.45 | 39,719 | -0.16(-0.60%) |
Dec 08, 2011 | 26.15 | 26.61 | 26.00 | 26.61 | 72,733 | +0.41(+1.56%) |
Dec 07, 2011 | 26.46 | 26.48 | 26.10 | 26.20 | 86,422 | -0.22(-0.83%) |
Dec 06, 2011 | 26.78 | 26.78 | 26.39 | 26.42 | 68,440 | -0.25(-0.94%) |
Dec 05, 2011 | 26.21 | 26.67 | 26.21 | 26.67 | 143,804 | +0.40(+1.52%) |
Dec 02, 2011 | 26.25 | 26.40 | 26.08 | 26.27 | 43,053 | +0.26(+1.00%) |
Dec 01, 2011 | 26.25 | 26.25 | 25.97 | 26.01 | 33,600 | -0.15(-0.57%) |
Nov 30, 2011 | 26.20 | 26.30 | 25.91 | 26.16 | 88,509 | +0.12(+0.46%) |
Nov 29, 2011 | 26.38 | 26.42 | 25.81 | 26.04 | 56,753 | -0.36(-1.36%) |
Nov 28, 2011 | 26.52 | 26.68 | 26.38 | 26.40 | 119,314 | -0.11(-0.41%) |
Nov 25, 2011 | 26.48 | 26.75 | 26.39 | 26.51 | 44,491 | -0.09(-0.34%) |
Nov 24, 2011 | 26.50 | 26.79 | 26.30 | 26.60 | 38,469 | +0.25(+0.95%) |
Nov 23, 2011 | 26.25 | 26.41 | 26.14 | 26.35 | 118,463 | +0.10(+0.38%) |
Nov 22, 2011 | 26.28 | 26.42 | 26.23 | 26.25 | 218,519 | -0.10(-0.38%) |
Nov 21, 2011 | 26.35 | 26.40 | 26.15 | 26.35 | 64,802 | +0.15(+0.57%) |
Nov 18, 2011 | 26.34 | 26.40 | 26.19 | 26.20 | 76,943 | -0.15(-0.57%) |
Nov 17, 2011 | 26.44 | 26.50 | 26.24 | 26.35 | 107,569 | -0.01(-0.04%) |
Nov 16, 2011 | 26.73 | 26.78 | 26.35 | 26.36 | 104,019 | -0.37(-1.38%) |
Nov 15, 2011 | 26.85 | 27.23 | 26.72 | 26.73 | 90,884 | +0.03(+0.11%) |
Nov 14, 2011 | 26.64 | 26.85 | 26.55 | 26.70 | 75,694 | +0.10(+0.38%) |
Nov 11, 2011 | 26.54 | 26.75 | 26.38 | 26.60 | 61,180 | +0.30(+1.14%) |
Nov 10, 2011 | 26.48 | 26.67 | 26.28 | 26.30 | 95,518 | -0.01(-0.04%) |
Nov 09, 2011 | 26.20 | 26.44 | 25.96 | 26.31 | 86,240 | +0.26(+1.00%) |
Nov 08, 2011 | 26.17 | 26.24 | 25.90 | 26.05 | 118,827 | +0.07(+0.27%) |
Nov 07, 2011 | 26.05 | 26.46 | 25.96 | 25.98 | 171,666 | +0.08(+0.31%) |
Nov 04, 2011 | 25.60 | 26.05 | 25.60 | 25.90 | 106,401 | +0.33(+1.29%) |
Nov 03, 2011 | 25.41 | 25.70 | 25.26 | 25.57 | 65,201 | +0.18(+0.71%) |
Nov 02, 2011 | 25.65 | 25.77 | 25.31 | 25.39 | 53,939 | -0.08(-0.31%) |
Nov 01, 2011 | 25.00 | 25.57 | 24.93 | 25.47 | 109,283 | +0.42(+1.68%) |
Oct 31, 2011 | 25.14 | 25.26 | 24.87 | 25.05 | 78,720 | +0.00(+0.00%) |
Oct 28, 2011 | 25.06 | 25.23 | 25.02 | 25.05 | 167,437 | +0.09(+0.36%) |
Oct 27, 2011 | 25.50 | 25.50 | 24.95 | 24.96 | 134,758 | -0.26(-1.03%) |
Oct 26, 2011 | 25.55 | 25.56 | 25.19 | 25.22 | 150,048 | -0.20(-0.79%) |
Oct 25, 2011 | 25.39 | 25.64 | 25.39 | 25.42 | 45,355 | +0.12(+0.47%) |
Oct 24, 2011 | 25.80 | 25.80 | 25.20 | 25.30 | 67,236 | -0.31(-1.21%) |
Oct 21, 2011 | 26.00 | 26.00 | 25.45 | 25.61 | 39,150 | -0.14(-0.54%) |
Oct 20, 2011 | 25.64 | 25.80 | 25.51 | 25.75 | 80,251 | +0.00(+0.00%) |
Oct 19, 2011 | 24.76 | 25.75 | 24.69 | 25.75 | 189,111 | -0.10(-0.39%) |
Oct 18, 2011 | 25.85 | 26.00 | 25.66 | 25.85 | 30,349 | +0.05(+0.19%) |
Oct 17, 2011 | 25.40 | 25.89 | 25.32 | 25.80 | 102,661 | +0.43(+1.69%) |
Oct 14, 2011 | 25.84 | 25.84 | 25.27 | 25.37 | 25,437 | +0.05(+0.20%) |
Oct 13, 2011 | 26.00 | 26.00 | 25.25 | 25.32 | 57,272 | -0.23(-0.90%) |
Oct 12, 2011 | 25.65 | 26.21 | 25.52 | 25.55 | 47,966 | +0.15(+0.59%) |
Oct 11, 2011 | 25.53 | 25.58 | 25.30 | 25.40 | 27,956 | +0.12(+0.47%) |
Oct 07, 2011 | 25.15 | 25.47 | 25.15 | 25.28 | 16,916 | -0.11(-0.43%) |
Oct 06, 2011 | 25.45 | 25.73 | 25.27 | 25.39 | 79,414 | +0.83(+3.38%) |
Oct 05, 2011 | 23.96 | 24.92 | 23.93 | 24.56 | 156,940 | +0.56(+2.33%) |
Oct 04, 2011 | 24.15 | 24.34 | 23.50 | 24.00 | 157,917 | -0.15(-0.62%) |
Oct 03, 2011 | 25.94 | 25.94 | 24.00 | 24.15 | 103,952 | -1.43(-5.59%) |
Sep 30, 2011 | 25.78 | 25.78 | 25.41 | 25.58 | 78,016 | +0.08(+0.31%) |
Sep 29, 2011 | 25.60 | 25.66 | 25.21 | 25.50 | 188,043 | +0.40(+1.59%) |
Sep 28, 2011 | 25.85 | 26.00 | 25.10 | 25.10 | 48,821 | -0.93(-3.57%) |
Sep 27, 2011 | 26.00 | 26.61 | 25.88 | 26.03 | 46,259 | +0.16(+0.62%) |
Sep 26, 2011 | 26.50 | 26.50 | 25.63 | 25.87 | 55,764 | -0.48(-1.82%) |
Sep 23, 2011 | 26.13 | 26.38 | 26.02 | 26.35 | 134,535 | +0.15(+0.57%) |
Sep 22, 2011 | 26.92 | 26.98 | 26.00 | 26.20 | 136,556 | -0.79(-2.93%) |
Sep 21, 2011 | 27.51 | 27.51 | 26.85 | 26.99 | 52,604 | -0.39(-1.42%) |
Sep 20, 2011 | 27.27 | 27.78 | 27.20 | 27.38 | 78,266 | +0.46(+1.71%) |
Sep 19, 2011 | 26.75 | 26.99 | 26.63 | 26.92 | 33,774 | +0.32(+1.20%) |
Sep 16, 2011 | 26.98 | 26.98 | 26.21 | 26.60 | 56,085 | +0.07(+0.26%) |
Sep 15, 2011 | 26.77 | 27.27 | 26.53 | 26.53 | 162,850 | +0.02(+0.08%) |
Sep 14, 2011 | 26.02 | 26.70 | 25.97 | 26.51 | 120,944 | +0.51(+1.96%) |
Sep 13, 2011 | 25.75 | 26.29 | 25.30 | 26.00 | 162,226 | +0.48(+1.88%) |
Sep 12, 2011 | 25.94 | 25.94 | 25.20 | 25.52 | 72,657 | -0.50(-1.92%) |
Sep 09, 2011 | 26.25 | 26.25 | 25.86 | 26.02 | 38,060 | -0.19(-0.72%) |
Sep 08, 2011 | 26.27 | 26.35 | 26.16 | 26.21 | 32,179 | -0.11(-0.42%) |
Sep 07, 2011 | 25.95 | 26.44 | 25.95 | 26.32 | 22,013 | +0.50(+1.94%) |
Sep 06, 2011 | 25.70 | 25.85 | 25.38 | 25.82 | 26,688 | -0.10(-0.39%) |
Sep 02, 2011 | 25.51 | 26.03 | 25.38 | 25.92 | 17,601 | +0.41(+1.61%) |
Sep 01, 2011 | 25.99 | 25.99 | 25.41 | 25.51 | 47,285 | -0.31(-1.20%) |
Aug 31, 2011 | 25.94 | 26.13 | 25.76 | 25.82 | 81,155 | +0.08(+0.31%) |
Aug 30, 2011 | 26.18 | 26.18 | 25.60 | 25.74 | 84,520 | -0.17(-0.66%) |
Aug 29, 2011 | 26.22 | 26.22 | 25.80 | 25.91 | 28,793 | +0.11(+0.43%) |
Aug 26, 2011 | 25.87 | 26.05 | 25.61 | 25.80 | 39,798 | +0.12(+0.47%) |
Aug 25, 2011 | 25.84 | 25.88 | 25.61 | 25.68 | 35,837 | -0.16(-0.62%) |
Aug 24, 2011 | 25.74 | 26.06 | 25.61 | 25.84 | 42,377 | +0.19(+0.74%) |
Aug 23, 2011 | 25.42 | 25.65 | 25.00 | 25.65 | 49,343 | +0.60(+2.40%) |
Aug 22, 2011 | 26.40 | 26.50 | 24.84 | 25.05 | 57,244 | -0.75(-2.91%) |
Aug 19, 2011 | 25.67 | 25.88 | 25.51 | 25.80 | 28,374 | +0.07(+0.27%) |
Aug 18, 2011 | 26.00 | 26.00 | 25.60 | 25.73 | 95,734 | -0.58(-2.20%) |
Aug 17, 2011 | 26.28 | 26.46 | 26.18 | 26.31 | 43,371 | +0.06(+0.23%) |
Aug 16, 2011 | 26.54 | 26.54 | 26.03 | 26.25 | 50,070 | -0.29(-1.09%) |
Aug 15, 2011 | 26.25 | 26.70 | 25.95 | 26.54 | 73,158 | +0.93(+3.63%) |
Aug 12, 2011 | 25.07 | 25.61 | 24.75 | 25.61 | 48,829 | +0.72(+2.89%) |
Aug 11, 2011 | 25.41 | 25.41 | 24.50 | 24.89 | 94,497 | -0.05(-0.20%) |
Aug 10, 2011 | 24.50 | 25.16 | 24.48 | 24.94 | 68,652 | +0.56(+2.30%) |
Aug 09, 2011 | 24.39 | 24.72 | 23.77 | 24.38 | 246,494 | +0.93(+3.97%) |
Aug 08, 2011 | 24.11 | 24.40 | 23.25 | 23.45 | 742,638 | -1.61(-6.42%) |
Aug 05, 2011 | 24.66 | 25.28 | 24.08 | 25.06 | 113,650 | +0.16(+0.64%) |
Aug 04, 2011 | 25.69 | 25.69 | 24.72 | 24.90 | 193,855 | -0.63(-2.47%) |
Aug 03, 2011 | 25.19 | 26.22 | 24.50 | 25.53 | 350,994 | +1.53(+6.38%) |
Aug 02, 2011 | 24.54 | 24.54 | 24.00 | 24.00 | 26,913 | -0.03(-0.12%) |
Jul 29, 2011 | 24.20 | 24.20 | 23.95 | 24.03 | 21,436 | -0.16(-0.66%) |
Jul 28, 2011 | 23.79 | 24.28 | 23.78 | 24.19 | 34,296 | +0.20(+0.83%) |
Jul 27, 2011 | 24.06 | 24.19 | 23.90 | 23.99 | 36,125 | -0.17(-0.70%) |
Jul 26, 2011 | 24.14 | 24.29 | 24.05 | 24.16 | 29,975 | +0.02(+0.08%) |
Jul 25, 2011 | 24.64 | 24.64 | 24.09 | 24.14 | 35,745 | -0.41(-1.67%) |
Jul 22, 2011 | 24.55 | 24.73 | 24.42 | 24.55 | 30,837 | +0.10(+0.41%) |
Jul 21, 2011 | 24.59 | 24.59 | 24.25 | 24.45 | 43,472 | +0.07(+0.29%) |
Jul 20, 2011 | 24.80 | 24.80 | 24.35 | 24.38 | 47,038 | -0.19(-0.77%) |
Jul 19, 2011 | 24.80 | 24.80 | 24.28 | 24.57 | 33,595 | +0.02(+0.08%) |
Jul 18, 2011 | 24.88 | 24.95 | 24.49 | 24.55 | 88,824 | -0.06(-0.24%) |
Jul 15, 2011 | 24.89 | 24.89 | 24.40 | 24.61 | 46,427 | -0.17(-0.69%) |
Jul 14, 2011 | 24.66 | 24.89 | 24.66 | 24.78 | 43,672 | +0.12(+0.49%) |
Jul 13, 2011 | 24.92 | 25.00 | 24.48 | 24.66 | 59,205 | -0.16(-0.64%) |
Jul 12, 2011 | 24.74 | 24.87 | 24.51 | 24.82 | 36,912 | +0.20(+0.81%) |
Jul 11, 2011 | 24.82 | 24.89 | 24.36 | 24.62 | 73,476 | -0.02(-0.08%) |
Jul 08, 2011 | 24.80 | 24.88 | 24.58 | 24.64 | 24,304 | -0.22(-0.88%) |
Jul 07, 2011 | 25.10 | 25.11 | 24.82 | 24.86 | 37,165 | -0.18(-0.72%) |
Jul 06, 2011 | 25.01 | 25.15 | 24.95 | 25.04 | 75,392 | +0.01(+0.04%) |
Jul 05, 2011 | 25.00 | 25.25 | 24.80 | 25.03 | 134,907 | +0.05(+0.20%) |
Jul 04, 2011 | 24.56 | 24.98 | 24.56 | 24.98 | 27,737 | +0.85(+3.52%) |
Jun 30, 2011 | 24.62 | 24.63 | 24.02 | 24.13 | 70,257 | -0.29(-1.19%) |
Jun 29, 2011 | 24.40 | 24.42 | 24.18 | 24.42 | 50,052 | +0.12(+0.49%) |
Jun 28, 2011 | 24.45 | 24.45 | 24.28 | 24.30 | 30,865 | -0.15(-0.61%) |
Jun 27, 2011 | 24.56 | 24.92 | 24.39 | 24.45 | 27,601 | -0.05(-0.20%) |
Jun 24, 2011 | 24.84 | 24.85 | 24.40 | 24.50 | 44,724 | +0.00(+0.00%) |
Jun 23, 2011 | 24.50 | 24.68 | 24.26 | 24.50 | 171,582 | +0.11(+0.45%) |
Jun 22, 2011 | 23.89 | 24.51 | 23.73 | 24.39 | 82,269 | +0.69(+2.91%) |
Jun 21, 2011 | 23.74 | 23.87 | 23.40 | 23.70 | 86,088 | +0.15(+0.64%) |
Jun 20, 2011 | 23.69 | 23.64 | 23.53 | 23.55 | 49,895 | +0.20(+0.86%) |
Jun 17, 2011 | 23.60 | 23.61 | 23.26 | 23.35 | 30,710 | -0.30(-1.27%) |
Jun 16, 2011 | 23.72 | 23.95 | 23.61 | 23.65 | 70,389 | -0.03(-0.13%) |
Jun 15, 2011 | 23.70 | 23.80 | 23.50 | 23.68 | 52,025 | +0.21(+0.89%) |
Jun 14, 2011 | 23.98 | 23.98 | 23.38 | 23.47 | 63,023 | -0.32(-1.35%) |
Jun 13, 2011 | 24.39 | 24.39 | 23.78 | 23.79 | 54,857 | -0.24(-1.00%) |
Jun 10, 2011 | 24.05 | 24.15 | 23.94 | 24.03 | 29,290 | -0.03(-0.12%) |
Jun 09, 2011 | 24.39 | 24.39 | 23.79 | 24.06 | 65,298 | -0.09(-0.37%) |
Jun 08, 2011 | 24.48 | 24.48 | 24.07 | 24.15 | 40,140 | -0.23(-0.94%) |
Jun 07, 2011 | 24.20 | 24.43 | 24.00 | 24.38 | 45,651 | +0.33(+1.37%) |
Jun 06, 2011 | 23.90 | 24.45 | 23.90 | 24.05 | 96,236 | +0.22(+0.92%) |
Jun 03, 2011 | 23.82 | 24.12 | 23.78 | 23.83 | 38,996 | +0.00(+0.00%) |
May 24, 2011 | 23.99 | 23.99 | 23.76 | 23.83 | 61,256 | -0.02(-0.08%) |
May 20, 2011 | 23.90 | 23.92 | 23.75 | 23.85 | 163,524 | +0.15(+0.63%) |
May 19, 2011 | 23.50 | 23.75 | 23.50 | 23.70 | 84,644 | +0.19(+0.81%) |
May 18, 2011 | 23.42 | 23.68 | 23.36 | 23.51 | 39,305 | +0.02(+0.09%) |
May 17, 2011 | 23.60 | 23.69 | 23.41 | 23.49 | 30,249 | -0.09(-0.38%) |
May 16, 2011 | 23.61 | 23.72 | 23.30 | 23.58 | 45,563 | -0.07(-0.30%) |
May 13, 2011 | 23.77 | 23.91 | 23.58 | 23.65 | 116,806 | -0.12(-0.50%) |
May 12, 2011 | 23.70 | 23.80 | 23.64 | 23.77 | 143,652 | +0.17(+0.72%) |
May 11, 2011 | 23.84 | 23.85 | 23.43 | 23.60 | 70,926 | -0.16(-0.67%) |
May 10, 2011 | 23.64 | 24.02 | 23.52 | 23.76 | 64,560 | +0.16(+0.68%) |
May 09, 2011 | 23.50 | 23.96 | 23.35 | 23.60 | 213,531 | +0.25(+1.07%) |
May 06, 2011 | 22.75 | 23.41 | 22.60 | 23.35 | 430,916 | +1.17(+5.28%) |
May 05, 2011 | 22.49 | 22.49 | 22.02 | 22.18 | 99,669 | -0.03(-0.14%) |
May 04, 2011 | 22.57 | 22.86 | 21.82 | 22.21 | 114,522 | -0.55(-2.42%) |
May 03, 2011 | 22.56 | 23.22 | 22.56 | 22.76 | 230,856 | -0.06(-0.26%) |