Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.75 | 20.03 | 19.75 | 19.82 | 109,175 | -0.03(-0.16%) |
Apr 27, 2012 | 20.00 | 20.00 | 19.54 | 19.85 | 65,545 | -0.25(-1.24%) |
Apr 26, 2012 | 19.78 | 20.10 | 19.72 | 20.10 | 98,149 | +0.22(+1.10%) |
Apr 25, 2012 | 20.10 | 20.13 | 19.66 | 19.88 | 121,605 | -0.12(-0.62%) |
Apr 24, 2012 | 20.13 | 20.16 | 19.75 | 20.00 | 126,879 | -0.12(-0.62%) |
Apr 23, 2012 | 19.82 | 20.13 | 19.44 | 20.13 | 150,458 | +0.22(+1.10%) |
Apr 20, 2012 | 19.97 | 20.13 | 19.75 | 19.91 | 277,164 | +0.31(+1.59%) |
Apr 19, 2012 | 19.29 | 19.82 | 19.19 | 19.60 | 2,051,277 | -1.40(-6.69%) |
Apr 18, 2012 | 23.34 | 23.37 | 20.81 | 21.00 | 373,205 | -3.43(-14.05%) |
Apr 17, 2012 | 24.43 | 24.81 | 24.31 | 24.43 | 90,485 | +0.16(+0.64%) |
Apr 16, 2012 | 25.34 | 25.34 | 24.28 | 24.28 | 52,749 | -0.90(-3.59%) |
Apr 13, 2012 | 25.28 | 25.28 | 24.56 | 25.18 | 59,869 | +0.16(+0.62%) |
Apr 12, 2012 | 25.06 | 25.65 | 25.00 | 25.03 | 41,439 | -0.12(-0.50%) |
Apr 11, 2012 | 24.93 | 25.31 | 24.81 | 25.15 | 29,474 | +0.56(+2.28%) |
Apr 10, 2012 | 26.06 | 26.06 | 23.84 | 24.59 | 132,357 | +0.25(+1.03%) |
Apr 09, 2012 | 25.59 | 25.59 | 23.69 | 24.34 | 98,779 | -1.44(-5.57%) |
Apr 05, 2012 | 26.43 | 26.43 | 25.59 | 25.78 | 67,438 | -0.75(-2.82%) |
Apr 04, 2012 | 26.65 | 26.96 | 26.31 | 26.53 | 75,992 | -0.28(-1.05%) |
Apr 03, 2012 | 26.90 | 27.46 | 26.53 | 26.81 | 61,947 | -0.25(-0.92%) |
Apr 02, 2012 | 27.68 | 27.68 | 26.77 | 27.06 | 67,884 | -0.03(-0.12%) |
Mar 30, 2012 | 27.62 | 28.52 | 26.96 | 27.09 | 124,787 | -0.34(-1.25%) |
Mar 29, 2012 | 27.21 | 27.87 | 26.68 | 27.43 | 97,740 | +0.44(+1.62%) |
Mar 28, 2012 | 25.50 | 27.46 | 25.43 | 26.99 | 143,773 | +2.12(+8.53%) |
Mar 27, 2012 | 24.37 | 25.21 | 24.03 | 24.87 | 49,585 | +0.53(+2.18%) |
Mar 26, 2012 | 24.62 | 24.90 | 24.06 | 24.34 | 47,400 | +0.06(+0.26%) |
Mar 23, 2012 | 24.15 | 24.47 | 24.03 | 24.28 | 32,620 | +0.12(+0.52%) |
Mar 22, 2012 | 24.40 | 24.56 | 23.78 | 24.15 | 40,137 | -0.50(-2.03%) |
Mar 21, 2012 | 24.68 | 24.87 | 24.03 | 24.65 | 51,953 | +0.06(+0.25%) |
Mar 20, 2012 | 23.97 | 24.65 | 23.87 | 24.59 | 132,529 | +0.62(+2.60%) |
Mar 19, 2012 | 23.22 | 24.96 | 23.03 | 23.97 | 138,741 | +0.78(+3.36%) |
Mar 16, 2012 | 21.22 | 23.25 | 21.22 | 23.19 | 258,621 | +2.25(+10.73%) |
Mar 15, 2012 | 20.03 | 21.06 | 20.00 | 20.94 | 36,224 | +0.84(+4.19%) |
Mar 14, 2012 | 20.41 | 20.44 | 19.85 | 20.10 | 36,799 | -0.34(-1.68%) |
Mar 13, 2012 | 20.19 | 20.44 | 20.07 | 20.44 | 17,150 | +0.28(+1.39%) |
Mar 12, 2012 | 20.41 | 20.44 | 20.00 | 20.16 | 23,331 | -0.25(-1.22%) |
Mar 09, 2012 | 20.56 | 20.75 | 20.13 | 20.41 | 39,585 | -0.25(-1.21%) |
Mar 08, 2012 | 20.50 | 20.66 | 20.19 | 20.66 | 29,205 | +0.31(+1.53%) |
Mar 07, 2012 | 19.97 | 20.38 | 19.78 | 20.35 | 20,560 | +0.47(+2.35%) |
Mar 06, 2012 | 20.22 | 20.22 | 19.35 | 19.88 | 39,928 | -0.34(-1.70%) |
Mar 05, 2012 | 20.66 | 20.72 | 20.19 | 20.22 | 51,021 | +0.06(+0.31%) |
Mar 02, 2012 | 20.35 | 20.56 | 20.10 | 20.16 | 16,770 | -0.28(-1.37%) |
Mar 01, 2012 | 20.19 | 20.69 | 20.10 | 20.44 | 23,050 | +0.41(+2.03%) |
Feb 29, 2012 | 20.13 | 20.56 | 19.91 | 20.03 | 16,257 | -0.09(-0.47%) |
Feb 28, 2012 | 20.19 | 20.47 | 20.07 | 20.13 | 11,401 | +0.06(+0.31%) |
Feb 27, 2012 | 20.28 | 20.53 | 19.97 | 20.07 | 38,376 | -0.41(-1.98%) |
Feb 24, 2012 | 20.07 | 20.47 | 20.07 | 20.47 | 28,419 | +0.47(+2.34%) |
Feb 23, 2012 | 20.00 | 20.22 | 19.82 | 20.00 | 20,671 | +0.12(+0.63%) |
Feb 22, 2012 | 19.85 | 20.03 | 19.69 | 19.88 | 28,210 | -0.19(-0.93%) |
Feb 21, 2012 | 20.91 | 20.97 | 19.91 | 20.07 | 23,506 | -0.62(-3.02%) |
Feb 17, 2012 | 20.66 | 20.91 | 20.28 | 20.69 | 41,652 | +0.16(+0.76%) |
Feb 16, 2012 | 19.97 | 20.66 | 19.82 | 20.53 | 16,585 | +0.56(+2.81%) |
Feb 15, 2012 | 20.53 | 20.53 | 19.66 | 19.97 | 26,876 | -0.37(-1.84%) |
Feb 14, 2012 | 19.88 | 20.38 | 19.54 | 20.35 | 62,819 | +0.53(+2.68%) |
Feb 13, 2012 | 19.47 | 19.85 | 19.19 | 19.82 | 74,704 | +0.56(+2.92%) |
Feb 10, 2012 | 20.07 | 20.25 | 18.63 | 19.25 | 150,858 | -0.94(-4.64%) |
Feb 09, 2012 | 20.19 | 20.37 | 20.07 | 20.19 | 33,171 | -0.09(-0.46%) |
Feb 08, 2012 | 20.88 | 21.06 | 20.07 | 20.28 | 53,869 | -0.72(-3.42%) |
Feb 07, 2012 | 21.44 | 21.44 | 20.94 | 21.00 | 35,673 | -0.34(-1.61%) |
Feb 06, 2012 | 20.92 | 21.62 | 20.83 | 21.35 | 46,264 | +0.49(+2.34%) |
Feb 03, 2012 | 20.61 | 21.22 | 20.57 | 20.86 | 36,653 | +0.46(+2.25%) |
Feb 02, 2012 | 20.55 | 20.61 | 20.37 | 20.40 | 23,665 | +0.00(+0.00%) |
Feb 01, 2012 | 20.55 | 20.57 | 20.22 | 20.40 | 20,372 | +0.00(+0.00%) |
Jan 31, 2012 | 20.31 | 20.61 | 19.82 | 20.40 | 43,685 | +0.18(+0.91%) |
Jan 30, 2012 | 20.00 | 20.43 | 19.79 | 20.22 | 49,143 | +0.18(+0.91%) |
Jan 27, 2012 | 20.25 | 20.25 | 19.97 | 20.03 | 34,828 | -0.12(-0.61%) |
Jan 26, 2012 | 19.70 | 20.43 | 19.70 | 20.15 | 67,791 | +0.46(+2.33%) |
Jan 25, 2012 | 19.51 | 19.85 | 19.30 | 19.70 | 23,049 | +0.31(+1.57%) |
Jan 24, 2012 | 19.39 | 19.60 | 18.99 | 19.39 | 37,313 | -0.09(-0.47%) |
Jan 23, 2012 | 19.05 | 20.15 | 19.05 | 19.48 | 93,960 | +0.64(+3.40%) |
Jan 20, 2012 | 17.93 | 19.18 | 17.65 | 18.84 | 117,910 | +1.10(+6.20%) |
Jan 19, 2012 | 17.59 | 17.77 | 17.32 | 17.74 | 24,637 | +0.24(+1.40%) |
Jan 18, 2012 | 17.38 | 17.99 | 17.28 | 17.50 | 16,251 | +0.21(+1.24%) |
Jan 17, 2012 | 16.92 | 17.68 | 16.92 | 17.28 | 31,839 | +0.40(+2.35%) |
Jan 13, 2012 | 16.73 | 17.31 | 16.73 | 16.89 | 30,770 | +0.06(+0.36%) |
Jan 12, 2012 | 16.49 | 17.07 | 16.49 | 16.83 | 45,212 | +0.37(+2.23%) |
Jan 11, 2012 | 16.37 | 16.64 | 16.09 | 16.46 | 25,786 | +0.18(+1.13%) |
Jan 10, 2012 | 16.28 | 16.46 | 16.18 | 16.28 | 33,130 | +0.12(+0.76%) |
Jan 09, 2012 | 16.03 | 16.31 | 15.94 | 16.15 | 34,459 | +0.12(+0.76%) |
Jan 06, 2012 | 16.46 | 16.49 | 15.79 | 16.03 | 36,000 | -0.37(-2.23%) |
Jan 05, 2012 | 16.43 | 16.52 | 16.14 | 16.40 | 27,738 | -0.03(-0.19%) |
Jan 04, 2012 | 15.76 | 16.49 | 15.60 | 16.43 | 45,106 | +1.83(+12.55%) |
Dec 30, 2011 | 14.99 | 15.21 | 14.60 | 14.60 | 224,582 | -0.40(-2.65%) |
Dec 29, 2011 | 15.27 | 15.27 | 14.81 | 14.99 | 83,788 | -0.31(-2.00%) |
Dec 28, 2011 | 15.09 | 15.30 | 14.99 | 15.30 | 49,711 | +0.09(+0.60%) |
Dec 27, 2011 | 15.27 | 15.38 | 15.15 | 15.21 | 26,430 | -0.18(-1.19%) |
Dec 23, 2011 | 15.21 | 15.39 | 15.01 | 15.39 | 67,717 | +0.15(+1.00%) |
Dec 21, 2011 | 15.27 | 15.42 | 14.99 | 15.24 | 69,927 | -0.18(-1.19%) |
Dec 20, 2011 | 15.42 | 15.57 | 15.30 | 15.42 | 49,019 | +0.15(+1.00%) |
Dec 19, 2011 | 15.94 | 16.03 | 15.27 | 15.27 | 27,961 | -0.58(-3.66%) |
Dec 16, 2011 | 15.97 | 16.18 | 15.82 | 15.85 | 18,990 | -0.03(-0.19%) |
Dec 15, 2011 | 16.34 | 16.37 | 15.85 | 15.88 | 27,593 | -0.34(-2.07%) |
Dec 14, 2011 | 16.34 | 16.58 | 16.09 | 16.21 | 27,949 | -0.24(-1.48%) |
Dec 13, 2011 | 16.34 | 16.80 | 16.34 | 16.46 | 43,844 | +0.31(+1.89%) |
Dec 12, 2011 | 15.82 | 16.25 | 15.76 | 16.15 | 59,125 | +0.15(+0.95%) |
Dec 09, 2011 | 15.63 | 16.09 | 15.60 | 16.00 | 51,550 | +0.37(+2.34%) |
Dec 08, 2011 | 16.03 | 16.37 | 15.60 | 15.63 | 33,449 | -0.61(-3.76%) |
Dec 07, 2011 | 15.85 | 16.28 | 15.73 | 16.25 | 46,404 | +0.40(+2.50%) |
Dec 06, 2011 | 15.79 | 16.15 | 15.75 | 15.85 | 40,361 | +0.12(+0.78%) |
Dec 05, 2011 | 15.76 | 15.91 | 15.51 | 15.73 | 61,094 | +0.06(+0.39%) |
Dec 02, 2011 | 15.42 | 15.70 | 15.30 | 15.67 | 54,101 | +0.40(+2.60%) |
Dec 01, 2011 | 15.24 | 15.45 | 15.18 | 15.27 | 77,275 | +0.00(+0.00%) |
Nov 30, 2011 | 15.12 | 15.36 | 14.90 | 15.27 | 76,705 | +0.43(+2.88%) |
Nov 29, 2011 | 15.05 | 15.18 | 14.78 | 14.84 | 53,705 | -0.24(-1.62%) |
Nov 28, 2011 | 15.57 | 15.67 | 14.96 | 15.09 | 51,981 | +0.00(+0.00%) |
Nov 25, 2011 | 15.30 | 15.48 | 15.05 | 15.09 | 27,272 | -0.27(-1.79%) |
Nov 23, 2011 | 16.28 | 16.28 | 15.27 | 15.36 | 63,113 | -1.07(-6.51%) |
Nov 22, 2011 | 17.53 | 17.59 | 16.34 | 16.43 | 94,026 | -1.40(-7.88%) |
Nov 21, 2011 | 17.92 | 18.01 | 17.57 | 17.83 | 40,622 | -0.39(-2.12%) |
Nov 18, 2011 | 18.13 | 18.25 | 17.89 | 18.22 | 17,862 | +0.09(+0.49%) |
Nov 17, 2011 | 18.22 | 18.52 | 17.92 | 18.13 | 40,112 | -0.12(-0.65%) |
Nov 16, 2011 | 18.01 | 18.55 | 18.01 | 18.25 | 39,323 | +0.06(+0.33%) |
Nov 15, 2011 | 18.31 | 18.46 | 17.95 | 18.19 | 17,996 | -0.15(-0.81%) |
Nov 14, 2011 | 18.40 | 18.67 | 18.16 | 18.34 | 16,645 | -0.12(-0.65%) |
Nov 11, 2011 | 18.31 | 18.61 | 18.28 | 18.46 | 19,455 | +0.33(+1.81%) |
Nov 10, 2011 | 18.25 | 18.31 | 17.92 | 18.13 | 12,828 | +0.15(+0.83%) |
Nov 09, 2011 | 18.01 | 18.25 | 17.92 | 17.98 | 24,665 | -0.36(-1.95%) |
Nov 08, 2011 | 18.16 | 18.46 | 17.95 | 18.34 | 26,949 | +0.42(+2.33%) |
Nov 07, 2011 | 17.68 | 18.04 | 17.60 | 17.92 | 25,923 | +0.24(+1.35%) |
Nov 04, 2011 | 17.77 | 17.95 | 17.65 | 17.68 | 21,604 | -0.21(-1.16%) |
Nov 03, 2011 | 17.77 | 17.92 | 17.33 | 17.89 | 14,483 | +0.24(+1.35%) |
Nov 02, 2011 | 17.98 | 17.98 | 17.36 | 17.65 | 23,579 | -0.06(-0.34%) |
Nov 01, 2011 | 17.30 | 17.89 | 17.27 | 17.71 | 87,184 | -0.09(-0.50%) |
Oct 31, 2011 | 17.89 | 18.06 | 17.57 | 17.80 | 28,171 | -0.18(-0.99%) |
Oct 28, 2011 | 17.98 | 18.28 | 17.86 | 17.98 | 30,769 | +0.00(+0.00%) |
Oct 27, 2011 | 18.70 | 18.88 | 17.86 | 17.98 | 281,394 | -0.12(-0.66%) |
Oct 26, 2011 | 17.98 | 18.34 | 17.71 | 18.10 | 19,405 | +0.27(+1.50%) |
Oct 25, 2011 | 17.86 | 17.97 | 17.57 | 17.83 | 23,283 | -0.12(-0.66%) |
Oct 24, 2011 | 18.04 | 18.43 | 17.77 | 17.95 | 23,020 | -0.06(-0.33%) |
Oct 21, 2011 | 18.19 | 18.49 | 17.74 | 18.01 | 18,692 | +0.00(+0.00%) |
Oct 20, 2011 | 17.71 | 18.07 | 17.27 | 18.01 | 39,035 | +0.27(+1.51%) |
Oct 19, 2011 | 17.89 | 18.52 | 17.51 | 17.74 | 27,148 | -0.15(-0.83%) |
Oct 18, 2011 | 17.09 | 17.98 | 17.00 | 17.89 | 18,432 | +0.71(+4.16%) |
Oct 17, 2011 | 17.65 | 17.68 | 16.97 | 17.18 | 32,184 | -0.57(-3.19%) |
Oct 14, 2011 | 17.48 | 17.80 | 17.35 | 17.74 | 18,202 | +0.48(+2.76%) |
Oct 13, 2011 | 16.91 | 17.47 | 16.73 | 17.27 | 22,416 | -0.18(-1.02%) |
Oct 12, 2011 | 17.06 | 17.62 | 16.97 | 17.45 | 103,835 | +0.48(+2.81%) |
Oct 11, 2011 | 16.52 | 17.48 | 16.52 | 16.97 | 35,420 | +0.24(+1.42%) |
Oct 10, 2011 | 16.49 | 16.81 | 16.44 | 16.73 | 15,144 | +0.54(+3.31%) |
Oct 07, 2011 | 16.67 | 16.76 | 16.08 | 16.20 | 12,880 | -0.36(-2.16%) |
Oct 06, 2011 | 16.49 | 16.94 | 16.28 | 16.55 | 14,306 | -0.03(-0.18%) |
Oct 05, 2011 | 16.61 | 16.82 | 16.29 | 16.58 | 28,767 | -0.15(-0.89%) |
Oct 04, 2011 | 15.69 | 16.76 | 15.18 | 16.73 | 58,466 | +0.92(+5.84%) |
Oct 03, 2011 | 16.37 | 16.64 | 15.75 | 15.81 | 67,412 | -0.80(-4.84%) |
Sep 30, 2011 | 17.06 | 17.24 | 16.58 | 16.61 | 15,360 | -0.68(-3.96%) |
Sep 29, 2011 | 17.54 | 17.77 | 17.00 | 17.30 | 35,499 | +0.12(+0.69%) |
Sep 28, 2011 | 17.71 | 18.07 | 17.00 | 17.18 | 31,718 | -0.36(-2.04%) |
Sep 27, 2011 | 17.54 | 18.46 | 17.36 | 17.54 | 49,287 | +0.33(+1.90%) |
Sep 26, 2011 | 17.00 | 17.27 | 16.67 | 17.21 | 25,128 | +0.27(+1.58%) |
Sep 23, 2011 | 16.58 | 16.97 | 16.58 | 16.94 | 33,703 | +0.24(+1.43%) |
Sep 22, 2011 | 16.73 | 17.18 | 16.37 | 16.70 | 43,800 | -0.42(-2.43%) |
Sep 21, 2011 | 17.06 | 17.36 | 16.97 | 17.12 | 44,593 | +0.03(+0.17%) |
Sep 20, 2011 | 17.57 | 17.95 | 17.06 | 17.09 | 43,176 | -0.33(-1.88%) |
Sep 19, 2011 | 17.86 | 17.86 | 17.24 | 17.42 | 82,590 | -0.68(-3.78%) |
Sep 16, 2011 | 17.83 | 18.13 | 17.57 | 18.10 | 67,343 | +0.30(+1.67%) |
Sep 15, 2011 | 17.42 | 17.95 | 17.27 | 17.80 | 78,651 | +0.42(+2.40%) |
Sep 14, 2011 | 17.27 | 17.42 | 16.91 | 17.39 | 91,742 | +0.54(+3.18%) |
Sep 13, 2011 | 16.97 | 17.00 | 16.67 | 16.85 | 33,624 | -0.15(-0.88%) |
Sep 12, 2011 | 17.15 | 17.33 | 16.58 | 17.00 | 22,260 | -0.30(-1.72%) |
Sep 09, 2011 | 17.42 | 17.62 | 17.15 | 17.30 | 28,610 | -0.33(-1.86%) |
Sep 08, 2011 | 17.71 | 17.86 | 17.48 | 17.62 | 20,999 | -0.27(-1.50%) |
Sep 07, 2011 | 17.95 | 18.25 | 17.65 | 17.89 | 39,427 | +0.06(+0.33%) |
Sep 06, 2011 | 17.89 | 18.04 | 17.27 | 17.83 | 63,278 | -0.36(-1.96%) |
Sep 02, 2011 | 18.34 | 18.40 | 18.13 | 18.19 | 30,080 | -0.54(-2.86%) |
Sep 01, 2011 | 19.35 | 19.86 | 18.64 | 18.73 | 42,394 | -0.63(-3.23%) |
Aug 31, 2011 | 19.05 | 19.59 | 19.05 | 19.35 | 80,222 | +0.42(+2.20%) |
Aug 30, 2011 | 18.73 | 19.05 | 18.52 | 18.93 | 88,785 | +0.12(+0.63%) |
Aug 29, 2011 | 18.67 | 18.93 | 18.34 | 18.82 | 117,763 | +0.42(+2.27%) |
Aug 26, 2011 | 18.40 | 18.49 | 18.22 | 18.40 | 38,965 | -0.03(-0.16%) |
Aug 25, 2011 | 18.91 | 19.08 | 18.16 | 18.43 | 38,919 | -0.33(-1.75%) |
Aug 24, 2011 | 18.73 | 18.91 | 18.40 | 18.76 | 41,500 | +0.03(+0.16%) |
Aug 23, 2011 | 18.79 | 18.91 | 18.46 | 18.73 | 24,164 | +0.06(+0.32%) |
Aug 22, 2011 | 19.32 | 19.35 | 18.58 | 18.67 | 34,962 | -0.24(-1.26%) |
Aug 19, 2011 | 19.32 | 19.44 | 18.85 | 18.91 | 33,861 | -0.60(-3.05%) |
Aug 18, 2011 | 20.04 | 20.04 | 19.29 | 19.50 | 32,533 | -0.89(-4.38%) |
Aug 17, 2011 | 20.33 | 20.66 | 20.24 | 20.39 | 32,069 | +0.00(+0.00%) |
Aug 16, 2011 | 21.02 | 21.17 | 20.33 | 20.39 | 30,203 | -0.71(-3.38%) |
Aug 15, 2011 | 21.08 | 21.26 | 20.87 | 21.11 | 65,218 | +0.30(+1.43%) |
Aug 12, 2011 | 21.35 | 21.44 | 20.42 | 20.81 | 100,762 | -0.18(-0.85%) |
Aug 11, 2011 | 20.81 | 21.23 | 20.45 | 20.99 | 119,192 | +0.42(+2.03%) |
Aug 10, 2011 | 20.75 | 21.23 | 20.13 | 20.57 | 138,853 | -0.39(-1.85%) |
Aug 09, 2011 | 18.70 | 20.99 | 19.62 | 20.96 | 118,305 | +1.22(+6.18%) |
Aug 08, 2011 | 18.70 | 20.87 | 18.70 | 19.74 | 137,079 | -1.13(-5.42%) |
Aug 05, 2011 | 21.94 | 21.94 | 19.80 | 20.87 | 105,468 | -1.37(-6.16%) |
Aug 04, 2011 | 23.13 | 23.13 | 21.91 | 22.24 | 80,747 | -1.07(-4.60%) |
Aug 03, 2011 | 24.89 | 25.18 | 23.22 | 23.31 | 71,479 | -1.70(-6.79%) |
Aug 02, 2011 | 25.90 | 26.11 | 24.89 | 25.01 | 36,761 | -1.04(-4.00%) |
Aug 01, 2011 | 26.72 | 26.78 | 26.01 | 26.05 | 21,166 | -0.47(-1.77%) |
Jul 29, 2011 | 26.23 | 26.75 | 26.08 | 26.52 | 42,492 | +0.00(+0.00%) |
Jul 28, 2011 | 26.34 | 26.72 | 24.88 | 26.52 | 103,526 | -0.44(-1.63%) |
Jul 27, 2011 | 27.63 | 27.75 | 26.96 | 26.96 | 38,955 | -0.73(-2.64%) |
Jul 26, 2011 | 27.92 | 28.14 | 27.60 | 27.69 | 34,557 | -0.26(-0.94%) |
Jul 25, 2011 | 27.81 | 28.13 | 27.66 | 27.95 | 47,277 | +0.00(+0.00%) |
Jul 22, 2011 | 27.84 | 28.00 | 27.78 | 27.95 | 27,266 | +0.06(+0.21%) |
Jul 21, 2011 | 27.54 | 27.95 | 27.54 | 27.89 | 22,064 | +0.50(+1.82%) |
Jul 20, 2011 | 27.07 | 27.46 | 27.07 | 27.40 | 33,599 | +0.20(+0.75%) |
Jul 19, 2011 | 27.48 | 27.72 | 26.78 | 27.19 | 96,321 | -0.26(-0.96%) |
Jul 18, 2011 | 27.72 | 27.72 | 26.78 | 27.46 | 48,346 | -0.35(-1.26%) |
Jul 15, 2011 | 27.89 | 28.04 | 27.60 | 27.81 | 15,816 | -0.09(-0.31%) |
Jul 14, 2011 | 28.13 | 28.51 | 27.81 | 27.89 | 24,209 | -0.32(-1.14%) |
Jul 13, 2011 | 28.48 | 28.48 | 27.37 | 28.22 | 58,674 | -0.09(-0.31%) |
Jul 12, 2011 | 28.60 | 28.71 | 28.10 | 28.30 | 21,377 | -0.32(-1.12%) |
Jul 11, 2011 | 28.98 | 29.03 | 28.19 | 28.63 | 42,313 | -0.41(-1.41%) |
Jul 08, 2011 | 29.12 | 29.39 | 28.98 | 29.04 | 17,774 | -0.29(-1.00%) |
Jul 07, 2011 | 29.36 | 29.59 | 29.27 | 29.33 | 17,652 | +0.12(+0.40%) |
Jul 06, 2011 | 29.45 | 29.68 | 29.04 | 29.21 | 19,925 | -0.29(-0.99%) |
Jul 05, 2011 | 29.80 | 29.90 | 29.36 | 29.50 | 21,185 | -0.15(-0.49%) |
Jul 01, 2011 | 29.27 | 29.77 | 28.98 | 29.65 | 37,025 | +0.38(+1.30%) |
Jun 30, 2011 | 29.30 | 29.48 | 29.21 | 29.27 | 22,468 | -0.06(-0.20%) |
Jun 29, 2011 | 29.59 | 29.71 | 29.24 | 29.33 | 33,003 | -0.29(-0.99%) |
Jun 28, 2011 | 29.27 | 29.80 | 29.27 | 29.62 | 33,520 | +0.50(+1.71%) |
Jun 27, 2011 | 29.09 | 29.36 | 28.95 | 29.12 | 47,266 | +0.06(+0.20%) |
Jun 24, 2011 | 29.62 | 29.62 | 28.71 | 29.07 | 46,420 | -0.64(-2.17%) |
Jun 23, 2011 | 29.30 | 29.83 | 29.18 | 29.71 | 36,492 | +0.15(+0.50%) |
Jun 22, 2011 | 29.59 | 30.15 | 29.56 | 29.56 | 14,188 | -0.18(-0.59%) |
Jun 21, 2011 | 29.59 | 30.00 | 29.42 | 29.74 | 19,433 | +0.29(+0.99%) |
Jun 20, 2011 | 29.42 | 29.50 | 29.33 | 29.45 | 37,017 | +0.12(+0.40%) |
Jun 17, 2011 | 29.27 | 29.45 | 28.95 | 29.33 | 58,325 | +0.15(+0.50%) |
Jun 16, 2011 | 29.07 | 29.53 | 28.92 | 29.18 | 28,778 | +0.06(+0.20%) |
Jun 15, 2011 | 29.09 | 29.42 | 28.95 | 29.12 | 28,573 | -0.23(-0.80%) |
Jun 14, 2011 | 29.21 | 29.65 | 29.07 | 29.36 | 37,385 | +0.26(+0.91%) |
Jun 13, 2011 | 29.21 | 29.33 | 28.95 | 29.09 | 22,437 | -0.15(-0.50%) |
Jun 10, 2011 | 29.33 | 29.42 | 29.01 | 29.24 | 23,373 | -0.12(-0.40%) |
Jun 09, 2011 | 29.24 | 29.68 | 29.21 | 29.36 | 39,036 | +0.15(+0.50%) |
Jun 08, 2011 | 29.77 | 29.77 | 28.98 | 29.21 | 57,379 | -0.59(-1.96%) |
Jun 07, 2011 | 29.83 | 29.88 | 29.56 | 29.80 | 38,370 | +0.03(+0.10%) |
Jun 06, 2011 | 30.09 | 30.15 | 29.71 | 29.77 | 46,412 | -0.35(-1.17%) |
Jun 03, 2011 | 29.80 | 30.30 | 29.59 | 30.12 | 72,163 | +0.32(+1.08%) |
May 24, 2011 | 30.50 | 30.59 | 29.65 | 29.80 | 55,998 | -0.56(-1.83%) |
May 23, 2011 | 30.18 | 30.73 | 30.18 | 30.35 | 50,081 | -0.29(-0.96%) |
May 20, 2011 | 30.21 | 30.68 | 29.94 | 30.65 | 28,918 | +0.35(+1.16%) |
May 19, 2011 | 30.41 | 30.65 | 29.83 | 30.29 | 37,546 | +0.03(+0.10%) |
May 18, 2011 | 30.47 | 31.17 | 30.15 | 30.27 | 45,906 | -0.09(-0.29%) |
May 17, 2011 | 30.09 | 30.38 | 29.74 | 30.35 | 40,941 | +0.12(+0.39%) |
May 16, 2011 | 30.24 | 30.65 | 30.21 | 30.24 | 45,952 | -0.20(-0.67%) |
May 13, 2011 | 30.44 | 30.68 | 30.21 | 30.44 | 32,164 | +0.09(+0.29%) |
May 12, 2011 | 30.73 | 30.91 | 30.15 | 30.35 | 38,249 | -0.41(-1.33%) |
May 11, 2011 | 31.44 | 31.73 | 30.53 | 30.76 | 88,328 | -0.06(-0.19%) |
May 10, 2011 | 31.00 | 31.26 | 30.68 | 30.82 | 61,326 | +0.00(+0.00%) |
May 09, 2011 | 30.59 | 31.00 | 30.29 | 30.82 | 60,300 | +0.35(+1.15%) |
May 06, 2011 | 30.41 | 30.68 | 29.97 | 30.47 | 84,888 | +0.23(+0.77%) |
May 05, 2011 | 29.74 | 30.32 | 29.57 | 30.24 | 56,999 | +0.29(+0.98%) |
May 04, 2011 | 30.29 | 30.35 | 29.62 | 29.94 | 52,300 | -0.47(-1.54%) |
May 03, 2011 | 30.73 | 30.97 | 30.15 | 30.41 | 47,720 | -0.32(-1.05%) |