Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.43 | 20.43 | 20.43 | 20.43 | 169 | -0.52(-2.47%) |
Apr 27, 2012 | 20.93 | 20.94 | 20.93 | 20.94 | 469 | +0.25(+1.21%) |
Apr 26, 2012 | 20.72 | 20.72 | 20.63 | 20.69 | 812 | +0.03(+0.12%) |
Apr 25, 2012 | 20.44 | 20.68 | 20.41 | 20.67 | 31,784 | +0.29(+1.43%) |
Apr 24, 2012 | 20.64 | 20.64 | 20.20 | 20.38 | 4,716 | +0.32(+1.58%) |
Apr 23, 2012 | 19.82 | 20.15 | 19.82 | 20.06 | 6,216 | -0.45(-2.20%) |
Apr 20, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 617 | +0.24(+1.20%) |
Apr 19, 2012 | 20.40 | 20.41 | 20.07 | 20.27 | 2,175 | -0.18(-0.87%) |
Apr 18, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 200 | +0.13(+0.65%) |
Apr 17, 2012 | 20.04 | 20.31 | 20.04 | 20.31 | 7,394 | +0.22(+1.10%) |
Apr 16, 2012 | 19.87 | 20.09 | 19.87 | 20.09 | 1,354 | +0.03(+0.15%) |
Apr 13, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 5,246 | -0.29(-1.42%) |
Apr 12, 2012 | 20.15 | 20.35 | 20.15 | 20.35 | 2,301 | +0.30(+1.51%) |
Apr 11, 2012 | 19.91 | 20.04 | 19.90 | 20.04 | 4,981 | +0.27(+1.38%) |
Apr 10, 2012 | 19.80 | 19.80 | 19.77 | 19.77 | 854 | -0.23(-1.15%) |
Apr 09, 2012 | 19.90 | 20.01 | 19.81 | 20.00 | 2,188 | +0.05(+0.26%) |
Apr 05, 2012 | 20.02 | 20.08 | 19.95 | 19.95 | 70,198 | -0.14(-0.70%) |
Apr 04, 2012 | 20.17 | 20.17 | 20.04 | 20.09 | 1,632 | -0.44(-2.12%) |
Apr 03, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 541 | -0.30(-1.45%) |
Apr 02, 2012 | 20.63 | 20.83 | 20.56 | 20.83 | 1,148 | +0.07(+0.36%) |
Mar 30, 2012 | 20.53 | 20.75 | 20.53 | 20.75 | 3,176 | +0.35(+1.74%) |
Mar 29, 2012 | 20.24 | 20.42 | 20.22 | 20.40 | 20,949 | -0.09(-0.43%) |
Mar 28, 2012 | 20.72 | 20.72 | 20.49 | 20.49 | 3,038 | -0.45(-2.15%) |
Mar 27, 2012 | 20.87 | 21.03 | 20.87 | 20.94 | 1,282 | +0.17(+0.82%) |
Mar 26, 2012 | 20.87 | 20.87 | 20.77 | 20.77 | 3,241 | +0.21(+1.04%) |
Mar 23, 2012 | 20.56 | 20.56 | 20.39 | 20.55 | 8,894 | -0.01(-0.04%) |
Mar 22, 2012 | 20.70 | 20.70 | 20.56 | 20.56 | 3,219 | -0.23(-1.09%) |
Mar 21, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 136 | -0.15(-0.70%) |
Mar 20, 2012 | 20.92 | 20.94 | 20.92 | 20.94 | 577 | -0.17(-0.82%) |
Mar 19, 2012 | 20.97 | 21.12 | 20.86 | 21.11 | 4,097 | +0.08(+0.38%) |
Mar 16, 2012 | 20.96 | 21.03 | 20.96 | 21.03 | 7,625 | +0.39(+1.91%) |
Mar 15, 2012 | 20.40 | 20.63 | 20.40 | 20.63 | 4,222 | +0.08(+0.41%) |
Mar 14, 2012 | 20.52 | 20.55 | 20.52 | 20.55 | 822 | +0.03(+0.12%) |
Mar 13, 2012 | 20.41 | 20.55 | 20.41 | 20.52 | 2,821 | +0.23(+1.12%) |
Mar 12, 2012 | 20.15 | 20.30 | 20.14 | 20.30 | 2,142 | +0.28(+1.40%) |
Mar 09, 2012 | 20.14 | 20.14 | 20.01 | 20.02 | 19,408 | -0.12(-0.59%) |
Mar 08, 2012 | 19.86 | 20.14 | 19.86 | 20.14 | 4,774 | +0.76(+3.90%) |
Mar 07, 2012 | 19.41 | 19.41 | 19.38 | 19.38 | 408 | +0.32(+1.66%) |
Mar 06, 2012 | 19.50 | 19.50 | 19.06 | 19.06 | 10,168 | -0.91(-4.53%) |
Mar 05, 2012 | 20.03 | 20.03 | 19.93 | 19.97 | 3,990 | -0.06(-0.28%) |
Mar 02, 2012 | 20.01 | 20.03 | 19.92 | 20.03 | 4,019 | +0.05(+0.26%) |
Mar 01, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 136 | +0.03(+0.15%) |
Feb 29, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 748 | +0.16(+0.82%) |
Feb 27, 2012 | 19.50 | 19.78 | 19.78 | 19.78 | 3,540 | -0.29(-1.46%) |
Feb 24, 2012 | 19.90 | 20.08 | 19.90 | 20.08 | 2,910 | +0.43(+2.21%) |
Feb 23, 2012 | 19.58 | 19.64 | 19.58 | 19.64 | 1,273 | +0.05(+0.27%) |
Feb 22, 2012 | 19.49 | 19.59 | 19.49 | 19.59 | 3,778 | -0.23(-1.15%) |
Feb 21, 2012 | 19.65 | 19.82 | 19.65 | 19.82 | 634 | +0.01(+0.07%) |
Feb 17, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 136 | +0.07(+0.33%) |
Feb 16, 2012 | 19.46 | 19.77 | 19.41 | 19.74 | 2,383 | +0.18(+0.90%) |
Feb 15, 2012 | 19.53 | 19.59 | 19.53 | 19.56 | 12,761 | -0.02(-0.12%) |
Feb 14, 2012 | 19.71 | 19.75 | 19.56 | 19.59 | 2,912 | -0.42(-2.09%) |
Feb 13, 2012 | 19.80 | 20.08 | 19.80 | 20.00 | 3,247 | +0.16(+0.78%) |
Feb 10, 2012 | 19.92 | 20.27 | 19.85 | 19.85 | 2,185 | -0.44(-2.17%) |
Feb 09, 2012 | 20.31 | 20.31 | 20.29 | 20.29 | 1,312 | +0.04(+0.22%) |
Feb 08, 2012 | 20.00 | 20.25 | 20.00 | 20.25 | 2,327 | +0.23(+1.17%) |
Feb 07, 2012 | 19.95 | 20.04 | 19.94 | 20.01 | 2,859 | +0.07(+0.34%) |
Feb 06, 2012 | 19.85 | 20.00 | 19.85 | 19.94 | 2,441 | +0.02(+0.11%) |
Feb 03, 2012 | 19.94 | 19.94 | 19.76 | 19.92 | 4,088 | +0.08(+0.41%) |
Feb 02, 2012 | 19.86 | 19.86 | 19.78 | 19.84 | 3,717 | -0.07(-0.37%) |
Feb 01, 2012 | 19.92 | 19.92 | 19.92 | 19.92 | 299 | +0.51(+2.65%) |
Jan 30, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.07(-0.38%) |
Jan 27, 2012 | 19.65 | 19.65 | 19.47 | 19.47 | 1,191 | +0.04(+0.23%) |
Jan 25, 2012 | 19.31 | 19.43 | 19.43 | 19.43 | 272 | +0.42(+2.22%) |
Jan 24, 2012 | 19.11 | 19.17 | 19.01 | 19.01 | 2,362 | -0.23(-1.20%) |
Jan 23, 2012 | 19.49 | 19.49 | 19.24 | 19.24 | 2,893 | +0.06(+0.31%) |
Jan 20, 2012 | 19.17 | 19.20 | 19.17 | 19.18 | 735 | +0.32(+1.71%) |
Jan 19, 2012 | 18.56 | 18.91 | 18.46 | 18.86 | 2,188 | +0.67(+3.71%) |
Jan 18, 2012 | 18.23 | 18.30 | 18.18 | 18.19 | 10,341 | +0.14(+0.79%) |
Jan 17, 2012 | 17.87 | 18.06 | 17.87 | 18.04 | 6,945 | +0.26(+1.44%) |
Jan 13, 2012 | 17.80 | 17.80 | 17.79 | 17.79 | 1,141 | -0.32(-1.78%) |
Jan 12, 2012 | 17.90 | 18.14 | 17.90 | 18.11 | 814 | +0.27(+1.52%) |
Jan 11, 2012 | 17.69 | 17.84 | 17.69 | 17.84 | 723 | -0.02(-0.11%) |
Jan 10, 2012 | 17.86 | 17.86 | 17.86 | 17.86 | 309 | +0.36(+2.03%) |
Jan 09, 2012 | 17.39 | 17.53 | 17.39 | 17.50 | 517 | +0.01(+0.04%) |
Jan 06, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 137 | -0.49(-2.72%) |
Jan 05, 2012 | 18.02 | 18.02 | 17.93 | 17.98 | 694 | -0.51(-2.74%) |
Jan 03, 2012 | 18.27 | 18.49 | 18.49 | 18.49 | 1,225 | +0.36(+1.99%) |
Dec 30, 2011 | 18.04 | 18.13 | 18.04 | 18.13 | 2,557 | +0.09(+0.50%) |
Dec 29, 2011 | 17.87 | 18.04 | 17.87 | 18.04 | 644 | +0.16(+0.89%) |
Dec 27, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.07(-0.37%) |
Dec 23, 2011 | 17.98 | 18.13 | 17.87 | 17.95 | 4,665 | +0.12(+0.70%) |
Dec 21, 2011 | 17.82 | 17.82 | 17.82 | 17.82 | 463 | +0.11(+0.62%) |
Dec 20, 2011 | 17.62 | 17.91 | 17.62 | 17.71 | 1,218 | +0.48(+2.81%) |
Dec 19, 2011 | 17.23 | 17.32 | 17.23 | 17.23 | 2,150 | -0.04(-0.24%) |
Dec 16, 2011 | 17.27 | 17.27 | 17.27 | 17.27 | 192 | -0.10(-0.59%) |
Dec 15, 2011 | 17.37 | 17.37 | 17.37 | 17.37 | 172 | +0.22(+1.27%) |
Dec 14, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 179 | -0.22(-1.25%) |
Dec 13, 2011 | 17.49 | 17.66 | 17.37 | 17.37 | 6,699 | -0.44(-2.48%) |
Dec 12, 2011 | 18.15 | 18.15 | 17.81 | 17.81 | 1,338 | -0.82(-4.38%) |
Dec 09, 2011 | 18.58 | 18.63 | 18.48 | 18.63 | 5,109 | +0.33(+1.83%) |
Dec 08, 2011 | 18.55 | 18.55 | 18.29 | 18.29 | 2,341 | -0.65(-3.45%) |
Dec 07, 2011 | 18.88 | 19.06 | 18.88 | 18.95 | 1,174 | -0.12(-0.64%) |
Dec 06, 2011 | 18.95 | 19.10 | 18.95 | 19.07 | 5,524 | +0.14(+0.72%) |
Dec 05, 2011 | 18.97 | 18.97 | 18.82 | 18.93 | 1,177 | -0.03(-0.15%) |
Dec 02, 2011 | 19.13 | 19.17 | 18.83 | 18.96 | 16,019 | -0.18(-0.95%) |
Dec 01, 2011 | 19.09 | 19.18 | 19.04 | 19.14 | 4,420 | -0.04(-0.19%) |
Nov 30, 2011 | 18.68 | 19.18 | 18.68 | 19.18 | 1,114 | +0.94(+5.18%) |
Nov 29, 2011 | 17.98 | 18.23 | 17.92 | 18.23 | 5,508 | +0.15(+0.80%) |
Nov 28, 2011 | 18.07 | 18.09 | 17.91 | 18.09 | 1,976 | +0.94(+5.51%) |
Nov 25, 2011 | 17.20 | 17.20 | 17.14 | 17.14 | 275 | -0.25(-1.46%) |
Nov 23, 2011 | 17.40 | 17.40 | 17.40 | 17.40 | 275 | -0.59(-3.27%) |
Nov 22, 2011 | 17.98 | 17.99 | 17.94 | 17.99 | 901 | +0.06(+0.31%) |
Nov 21, 2011 | 18.06 | 18.06 | 17.90 | 17.93 | 1,177 | -0.41(-2.24%) |
Nov 18, 2011 | 18.50 | 18.55 | 18.34 | 18.34 | 26,995 | +0.26(+1.45%) |
Nov 17, 2011 | 18.43 | 18.43 | 18.08 | 18.08 | 1,487 | -0.67(-3.56%) |
Nov 16, 2011 | 18.96 | 18.96 | 18.75 | 18.75 | 2,626 | -0.38(-1.97%) |
Nov 15, 2011 | 19.08 | 19.13 | 19.08 | 19.13 | 2,409 | -0.23(-1.21%) |
Nov 14, 2011 | 19.58 | 19.58 | 19.36 | 19.36 | 367 | -0.56(-2.84%) |
Nov 11, 2011 | 19.78 | 19.93 | 19.77 | 19.93 | 2,683 | +0.44(+2.27%) |
Nov 10, 2011 | 19.45 | 19.48 | 19.42 | 19.48 | 3,101 | +0.32(+1.67%) |
Nov 09, 2011 | 19.74 | 19.74 | 19.15 | 19.16 | 8,317 | -1.34(-6.55%) |
Nov 08, 2011 | 20.13 | 20.51 | 20.13 | 20.51 | 1,101 | +0.67(+3.37%) |
Nov 07, 2011 | 19.73 | 19.93 | 19.68 | 19.84 | 3,862 | -0.21(-1.05%) |
Nov 04, 2011 | 20.15 | 20.15 | 20.05 | 20.05 | 1,583 | +0.18(+0.91%) |
Nov 02, 2011 | 19.74 | 19.87 | 19.87 | 19.87 | 8,675 | +0.22(+1.11%) |
Nov 01, 2011 | 19.69 | 19.95 | 19.61 | 19.65 | 1,948 | -1.18(-5.66%) |
Oct 31, 2011 | 20.76 | 20.92 | 20.76 | 20.83 | 984 | -0.45(-2.11%) |
Oct 28, 2011 | 21.28 | 21.28 | 21.28 | 21.28 | 2,754 | -0.01(-0.03%) |
Oct 27, 2011 | 21.06 | 21.37 | 20.99 | 21.28 | 44,192 | +1.03(+5.09%) |
Oct 26, 2011 | 20.19 | 20.33 | 19.94 | 20.25 | 2,531 | -0.25(-1.24%) |
Oct 24, 2011 | 20.46 | 20.51 | 20.51 | 20.51 | 7,987 | +0.06(+0.29%) |
Oct 21, 2011 | 20.45 | 20.45 | 20.22 | 20.45 | 5,321 | +0.44(+2.18%) |
Oct 20, 2011 | 19.77 | 20.01 | 19.65 | 20.01 | 48,155 | +0.09(+0.47%) |
Oct 19, 2011 | 20.23 | 20.23 | 19.92 | 19.92 | 1,962 | -0.46(-2.28%) |
Oct 18, 2011 | 20.33 | 20.38 | 20.07 | 20.38 | 8,269 | +0.02(+0.11%) |
Oct 17, 2011 | 20.39 | 20.39 | 20.36 | 20.36 | 936 | +0.15(+0.75%) |
Oct 13, 2011 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | -0.20(-0.96%) |
Oct 12, 2011 | 20.51 | 20.56 | 20.36 | 20.41 | 15,423 | +0.42(+2.12%) |
Oct 10, 2011 | 19.98 | 19.98 | 19.98 | 19.98 | 275 | +0.54(+2.79%) |
Oct 07, 2011 | 19.69 | 19.69 | 19.44 | 19.44 | 1,016 | +0.17(+0.87%) |
Oct 06, 2011 | 18.73 | 19.27 | 18.73 | 19.27 | 1,908 | +1.37(+7.67%) |
Oct 04, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.16(-0.88%) |
Oct 03, 2011 | 18.42 | 18.42 | 17.97 | 18.06 | 4,668 | -0.70(-3.75%) |
Sep 30, 2011 | 18.77 | 18.77 | 18.75 | 18.76 | 1,941 | -0.68(-3.51%) |
Sep 29, 2011 | 19.44 | 19.52 | 18.92 | 19.45 | 17,073 | +0.68(+3.64%) |
Sep 28, 2011 | 19.08 | 19.19 | 18.67 | 18.76 | 28,087 | -0.36(-1.86%) |
Sep 27, 2011 | 19.08 | 19.53 | 19.08 | 19.12 | 18,779 | +0.61(+3.29%) |
Sep 26, 2011 | 18.38 | 18.51 | 18.20 | 18.51 | 3,024 | +0.32(+1.77%) |
Sep 23, 2011 | 18.06 | 18.40 | 18.03 | 18.19 | 5,855 | -0.31(-1.66%) |
Sep 22, 2011 | 18.56 | 18.56 | 18.28 | 18.50 | 2,650 | -0.67(-3.50%) |
Sep 21, 2011 | 19.49 | 19.49 | 19.17 | 19.17 | 2,803 | -0.32(-1.64%) |
Sep 20, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 138 | +0.00(+0.00%) |
Sep 19, 2011 | 19.61 | 19.61 | 19.28 | 19.49 | 9,823 | -0.75(-3.72%) |
Sep 16, 2011 | 20.24 | 20.24 | 20.24 | 20.24 | 146 | +0.37(+1.86%) |
Sep 15, 2011 | 19.93 | 19.93 | 19.87 | 19.87 | 872 | +0.32(+1.63%) |
Sep 14, 2011 | 19.23 | 19.58 | 19.23 | 19.55 | 13,391 | +0.14(+0.71%) |
Sep 13, 2011 | 19.32 | 19.49 | 19.19 | 19.41 | 18,809 | -0.35(-1.76%) |
Sep 12, 2011 | 19.64 | 19.76 | 19.43 | 19.76 | 9,301 | -0.22(-1.09%) |
Sep 09, 2011 | 19.98 | 19.98 | 19.98 | 19.98 | 276 | -0.68(-3.30%) |
Sep 08, 2011 | 20.88 | 20.88 | 20.66 | 20.66 | 690 | -0.42(-1.99%) |
Sep 07, 2011 | 20.85 | 21.09 | 20.84 | 21.08 | 33,972 | +0.41(+2.00%) |
Sep 06, 2011 | 20.72 | 20.76 | 20.67 | 20.67 | 531 | -0.92(-4.26%) |
Sep 02, 2011 | 21.70 | 21.71 | 21.40 | 21.59 | 3,554 | -0.12(-0.57%) |
Aug 30, 2011 | 21.72 | 21.71 | 21.71 | 21.71 | 5,385 | +0.14(+0.67%) |
Aug 29, 2011 | 21.35 | 21.56 | 21.22 | 21.56 | 2,858 | +0.35(+1.64%) |
Aug 26, 2011 | 21.33 | 21.33 | 21.22 | 21.22 | 1,056 | +0.11(+0.51%) |
Aug 25, 2011 | 21.27 | 21.30 | 21.11 | 21.11 | 5,109 | -0.33(-1.52%) |
Aug 24, 2011 | 21.19 | 21.43 | 21.19 | 21.43 | 2,347 | +0.15(+0.71%) |
Aug 23, 2011 | 21.54 | 21.54 | 21.28 | 21.28 | 1,726 | +0.44(+2.12%) |
Aug 22, 2011 | 21.01 | 21.01 | 20.84 | 20.84 | 959 | +0.42(+2.07%) |
Aug 19, 2011 | 20.59 | 20.67 | 20.35 | 20.42 | 12,076 | -0.25(-1.20%) |
Aug 18, 2011 | 20.71 | 20.75 | 20.67 | 20.67 | 15,043 | -0.82(-3.81%) |
Aug 16, 2011 | 21.68 | 21.48 | 21.48 | 21.48 | 1,795 | -0.47(-2.14%) |
Aug 15, 2011 | 21.83 | 22.16 | 21.83 | 21.95 | 8,661 | +0.41(+1.92%) |
Aug 12, 2011 | 21.46 | 21.58 | 21.46 | 21.54 | 4,713 | +0.38(+1.81%) |
Aug 11, 2011 | 20.46 | 21.40 | 20.40 | 21.16 | 5,290 | +0.71(+3.47%) |
Aug 10, 2011 | 20.41 | 20.71 | 20.13 | 20.45 | 12,743 | +0.42(+2.10%) |
Aug 09, 2011 | 20.03 | 20.03 | 20.03 | 20.03 | 276 | +0.41(+2.07%) |
Aug 08, 2011 | 20.04 | 20.05 | 19.49 | 19.62 | 169,001 | -1.67(-7.84%) |
Aug 05, 2011 | 21.74 | 21.74 | 20.44 | 21.29 | 2,438 | -0.16(-0.73%) |
Aug 04, 2011 | 22.45 | 22.45 | 21.35 | 21.45 | 9,714 | -1.40(-6.15%) |
Aug 03, 2011 | 22.93 | 22.93 | 22.85 | 22.85 | 1,155 | -0.15(-0.66%) |
Aug 02, 2011 | 23.11 | 23.11 | 23.00 | 23.00 | 1,545 | -0.53(-2.25%) |
Aug 01, 2011 | 24.24 | 24.24 | 23.18 | 23.53 | 10,318 | -0.20(-0.82%) |
Jul 29, 2011 | 23.92 | 23.92 | 23.67 | 23.73 | 9,287 | -0.03(-0.12%) |
Jul 28, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 2,378 | -0.15(-0.62%) |
Jul 27, 2011 | 24.06 | 24.06 | 23.91 | 23.91 | 752 | -0.59(-2.40%) |
Jul 25, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 276 | +0.13(+0.53%) |
Jul 22, 2011 | 24.37 | 24.53 | 24.32 | 24.37 | 1,630 | +0.64(+2.71%) |
Jul 20, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.29(+1.25%) |
Jul 19, 2011 | 23.33 | 23.56 | 23.33 | 23.43 | 2,832 | +0.28(+1.21%) |
Jul 18, 2011 | 23.27 | 23.29 | 23.15 | 23.15 | 8,563 | -0.60(-2.53%) |
Jul 15, 2011 | 23.81 | 23.81 | 23.75 | 23.75 | 966 | +0.22(+0.92%) |
Jul 14, 2011 | 23.95 | 23.95 | 23.53 | 23.53 | 2,075 | -0.09(-0.36%) |
Jul 13, 2011 | 23.43 | 23.92 | 23.43 | 23.62 | 3,198 | +0.23(+0.98%) |
Jul 12, 2011 | 23.41 | 23.41 | 23.33 | 23.39 | 2,049 | +0.04(+0.17%) |
Jul 11, 2011 | 23.74 | 23.74 | 23.35 | 23.35 | 9,078 | -1.04(-4.27%) |
Jul 08, 2011 | 24.44 | 24.45 | 24.25 | 24.40 | 5,880 | -0.35(-1.40%) |
Jul 07, 2011 | 24.60 | 24.74 | 24.60 | 24.74 | 600 | +0.08(+0.32%) |
Jul 06, 2011 | 24.63 | 24.66 | 24.63 | 24.66 | 1,296 | -0.33(-1.30%) |
Jul 05, 2011 | 25.19 | 25.19 | 24.99 | 24.99 | 3,344 | +0.16(+0.64%) |
Jul 01, 2011 | 24.67 | 24.83 | 24.67 | 24.83 | 483 | +0.04(+0.15%) |
Jun 30, 2011 | 24.71 | 24.81 | 24.64 | 24.79 | 3,433 | +0.44(+1.81%) |
Jun 29, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 290 | +0.43(+1.82%) |
Jun 28, 2011 | 23.80 | 23.94 | 23.80 | 23.92 | 671 | +0.14(+0.61%) |
Jun 27, 2011 | 23.35 | 23.77 | 23.32 | 23.77 | 73,330 | +0.33(+1.39%) |
Jun 24, 2011 | 23.56 | 23.61 | 23.37 | 23.45 | 1,053 | -0.37(-1.55%) |
Jun 23, 2011 | 23.60 | 23.82 | 23.51 | 23.82 | 14,818 | -0.33(-1.38%) |
Jun 22, 2011 | 24.32 | 24.39 | 24.15 | 24.15 | 28,462 | -0.21(-0.86%) |
Jun 21, 2011 | 24.20 | 24.37 | 24.20 | 24.36 | 44,039 | +0.50(+2.11%) |
Jun 20, 2011 | 23.86 | 23.86 | 23.81 | 23.86 | 678 | -0.16(-0.65%) |
Jun 17, 2011 | 24.01 | 24.01 | 24.01 | 24.01 | 141 | +0.16(+0.65%) |
Jun 16, 2011 | 23.86 | 23.86 | 23.86 | 23.86 | 494 | -0.28(-1.17%) |
Jun 15, 2011 | 24.42 | 24.43 | 24.00 | 24.14 | 5,491 | -0.61(-2.46%) |
Jun 14, 2011 | 24.76 | 24.83 | 24.74 | 24.75 | 165,983 | +0.34(+1.39%) |
Jun 13, 2011 | 24.54 | 24.54 | 24.27 | 24.41 | 5,225 | -0.01(-0.06%) |
Jun 10, 2011 | 24.42 | 24.42 | 24.42 | 24.42 | 819 | -0.41(-1.65%) |
Jun 09, 2011 | 24.51 | 24.83 | 24.51 | 24.83 | 2,549 | +0.38(+1.53%) |
Jun 08, 2011 | 24.69 | 24.69 | 24.46 | 24.46 | 2,739 | -0.47(-1.90%) |
Jun 07, 2011 | 24.93 | 25.08 | 24.93 | 24.93 | 1,790 | +0.29(+1.17%) |
Jun 06, 2011 | 24.94 | 25.01 | 24.64 | 24.64 | 1,793 | -0.23(-0.93%) |
Jun 03, 2011 | 24.83 | 24.89 | 24.83 | 24.88 | 3,814 | +1.13(+4.76%) |
May 24, 2011 | 23.77 | 23.77 | 23.74 | 23.74 | 1,365 | +0.10(+0.42%) |
May 23, 2011 | 23.37 | 23.83 | 23.35 | 23.64 | 8,736 | -0.52(-2.14%) |
May 20, 2011 | 24.13 | 24.32 | 24.10 | 24.16 | 13,272 | -0.26(-1.05%) |
May 19, 2011 | 24.32 | 24.42 | 24.17 | 24.42 | 1,468 | +0.10(+0.41%) |
May 18, 2011 | 24.11 | 24.32 | 24.11 | 24.32 | 565 | +0.69(+2.91%) |
May 17, 2011 | 23.70 | 23.70 | 23.57 | 23.63 | 5,146 | -0.04(-0.18%) |
May 16, 2011 | 23.82 | 23.84 | 23.60 | 23.67 | 1,916 | -0.10(-0.42%) |
May 13, 2011 | 24.13 | 24.18 | 23.74 | 23.77 | 14,441 | -0.34(-1.40%) |
May 12, 2011 | 24.04 | 24.15 | 24.01 | 24.11 | 4,808 | +0.20(+0.85%) |
May 11, 2011 | 24.18 | 24.30 | 23.83 | 23.91 | 6,385 | -0.43(-1.77%) |
May 10, 2011 | 24.29 | 24.49 | 24.22 | 24.34 | 5,851 | +0.16(+0.67%) |
May 09, 2011 | 24.03 | 24.18 | 23.97 | 24.18 | 9,716 | +0.14(+0.59%) |
May 06, 2011 | 24.39 | 24.42 | 23.85 | 24.03 | 3,968 | -0.20(-0.82%) |
May 05, 2011 | 24.44 | 24.47 | 24.23 | 24.23 | 7,014 | -0.43(-1.75%) |
May 04, 2011 | 24.95 | 24.95 | 24.64 | 24.66 | 4,561 | -0.16(-0.63%) |
May 03, 2011 | 24.90 | 24.95 | 24.82 | 24.82 | 3,044 | -0.02(-0.07%) |