Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.60 | 21.60 | 21.25 | 21.25 | 27,618 | -0.34(-1.57%) |
Aug 30, 2012 | 21.62 | 21.62 | 21.55 | 21.59 | 2,106 | -0.19(-0.87%) |
Aug 29, 2012 | 21.82 | 21.85 | 21.75 | 21.78 | 2,190 | +0.04(+0.17%) |
Aug 27, 2012 | 21.82 | 21.82 | 21.73 | 21.74 | 3,738 | -0.19(-0.84%) |
Aug 24, 2012 | 21.79 | 21.93 | 21.74 | 21.93 | 13,289 | +0.06(+0.25%) |
Aug 23, 2012 | 21.90 | 21.91 | 21.85 | 21.87 | 12,126 | -0.19(-0.84%) |
Aug 22, 2012 | 22.31 | 22.31 | 22.06 | 22.06 | 4,429 | -0.51(-2.26%) |
Aug 21, 2012 | 22.69 | 22.77 | 22.57 | 22.57 | 8,231 | +0.00(+0.00%) |
Aug 20, 2012 | 22.63 | 22.67 | 22.52 | 22.57 | 3,133 | -0.06(-0.29%) |
Aug 17, 2012 | 22.58 | 22.63 | 22.52 | 22.63 | 7,519 | -0.06(-0.29%) |
Aug 16, 2012 | 22.51 | 22.82 | 22.50 | 22.69 | 35,769 | +0.10(+0.45%) |
Aug 15, 2012 | 22.39 | 22.59 | 22.33 | 22.59 | 4,370 | +0.40(+1.79%) |
Aug 14, 2012 | 22.18 | 22.22 | 22.12 | 22.19 | 6,094 | +0.30(+1.35%) |
Aug 13, 2012 | 21.82 | 21.90 | 21.77 | 21.90 | 6,355 | +0.00(+0.00%) |
Aug 10, 2012 | 21.78 | 21.90 | 21.78 | 21.90 | 27,713 | -0.15(-0.67%) |
Aug 09, 2012 | 22.19 | 22.21 | 22.01 | 22.05 | 20,473 | +0.00(+0.00%) |
Aug 08, 2012 | 21.88 | 22.05 | 21.87 | 22.05 | 10,696 | +0.13(+0.59%) |
Aug 07, 2012 | 21.88 | 22.00 | 21.88 | 21.92 | 12,649 | +0.31(+1.41%) |
Aug 06, 2012 | 21.58 | 21.63 | 21.51 | 21.61 | 8,081 | -0.08(-0.38%) |
Aug 03, 2012 | 21.55 | 21.76 | 21.53 | 21.70 | 5,618 | +0.39(+1.83%) |
Aug 02, 2012 | 21.29 | 21.36 | 21.17 | 21.31 | 8,157 | -0.20(-0.95%) |
Aug 01, 2012 | 21.42 | 21.51 | 21.30 | 21.51 | 3,900 | +0.12(+0.56%) |
Jul 31, 2012 | 21.27 | 21.39 | 21.26 | 21.39 | 6,482 | +0.01(+0.04%) |
Jul 30, 2012 | 21.57 | 21.58 | 21.38 | 21.38 | 7,941 | -0.18(-0.82%) |
Jul 27, 2012 | 21.34 | 21.70 | 21.34 | 21.56 | 13,859 | +0.43(+2.01%) |
Jul 26, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 28,710 | +0.19(+0.93%) |
Jul 25, 2012 | 21.03 | 21.04 | 20.94 | 20.94 | 25,840 | -0.03(-0.13%) |
Jul 24, 2012 | 21.11 | 21.11 | 20.96 | 20.96 | 39,979 | -0.16(-0.74%) |
Jul 23, 2012 | 21.06 | 21.13 | 21.02 | 21.12 | 13,537 | -0.11(-0.52%) |
Jul 20, 2012 | 21.21 | 21.23 | 21.20 | 21.23 | 810 | -0.22(-1.04%) |
Jul 19, 2012 | 21.39 | 21.49 | 21.39 | 21.45 | 2,572 | +0.08(+0.39%) |
Jul 18, 2012 | 21.32 | 21.45 | 21.32 | 21.37 | 17,151 | -0.06(-0.26%) |
Jul 17, 2012 | 21.36 | 21.46 | 21.30 | 21.43 | 14,449 | +0.12(+0.57%) |
Jul 16, 2012 | 21.23 | 21.31 | 21.19 | 21.31 | 11,020 | -0.13(-0.60%) |
Jul 13, 2012 | 21.43 | 21.51 | 21.43 | 21.44 | 2,241 | +0.04(+0.17%) |
Jul 12, 2012 | 21.45 | 21.45 | 21.39 | 21.40 | 2,420 | -0.16(-0.73%) |
Jul 11, 2012 | 21.46 | 21.56 | 21.35 | 21.56 | 4,569 | +0.10(+0.48%) |
Jul 10, 2012 | 21.58 | 21.58 | 21.45 | 21.45 | 2,963 | -0.05(-0.22%) |
Jul 09, 2012 | 21.64 | 21.64 | 21.49 | 21.50 | 3,673 | -0.16(-0.72%) |
Jul 06, 2012 | 21.78 | 21.78 | 21.64 | 21.66 | 10,197 | -0.31(-1.40%) |
Jul 05, 2012 | 22.00 | 22.00 | 21.88 | 21.96 | 8,041 | -0.11(-0.50%) |
Jul 03, 2012 | 21.97 | 22.07 | 21.97 | 22.07 | 648 | +0.10(+0.46%) |
Jul 02, 2012 | 22.03 | 22.03 | 21.82 | 21.97 | 7,297 | -0.30(-1.33%) |
Jun 29, 2012 | 22.26 | 22.35 | 22.22 | 22.27 | 8,051 | +0.28(+1.26%) |
Jun 28, 2012 | 21.98 | 22.02 | 21.92 | 21.99 | 6,590 | -0.24(-1.08%) |
Jun 27, 2012 | 22.21 | 22.27 | 22.19 | 22.23 | 8,373 | -0.06(-0.25%) |
Jun 26, 2012 | 22.23 | 22.30 | 22.19 | 22.29 | 6,374 | +0.13(+0.60%) |
Jun 25, 2012 | 22.27 | 22.27 | 22.14 | 22.15 | 7,617 | -0.29(-1.30%) |
Jun 22, 2012 | 22.44 | 22.46 | 22.34 | 22.44 | 7,995 | +0.19(+0.83%) |
Jun 21, 2012 | 22.32 | 22.32 | 22.14 | 22.26 | 7,319 | -0.18(-0.78%) |
Jun 20, 2012 | 22.43 | 22.47 | 22.43 | 22.44 | 3,392 | +0.19(+0.83%) |
Jun 19, 2012 | 22.19 | 22.25 | 22.18 | 22.25 | 3,593 | +0.22(+1.01%) |
Jun 18, 2012 | 22.02 | 22.07 | 21.97 | 22.03 | 2,292 | +0.00(+0.00%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.94 | 22.03 | 12,677 | -0.23(-1.04%) |
Jun 14, 2012 | 22.17 | 22.32 | 22.17 | 22.26 | 1,188 | +0.09(+0.42%) |
Jun 13, 2012 | 22.32 | 22.38 | 22.17 | 22.17 | 324 | -0.31(-1.40%) |
Jun 12, 2012 | 22.32 | 22.49 | 22.24 | 22.48 | 27,242 | +0.34(+1.55%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.13 | 22.14 | 24,860 | -0.21(-0.95%) |
Jun 08, 2012 | 22.09 | 22.35 | 22.04 | 22.35 | 6,119 | -0.06(-0.29%) |
Jun 07, 2012 | 22.54 | 22.62 | 22.40 | 22.42 | 3,898 | -0.12(-0.53%) |
Jun 06, 2012 | 22.37 | 22.54 | 22.25 | 22.54 | 68,045 | +0.38(+1.71%) |
Jun 05, 2012 | 22.02 | 22.16 | 21.98 | 22.16 | 14,217 | +0.26(+1.18%) |
Jun 04, 2012 | 21.90 | 21.96 | 21.75 | 21.90 | 34,525 | +0.30(+1.37%) |
Jun 01, 2012 | 21.88 | 21.88 | 21.55 | 21.60 | 281,768 | -0.56(-2.55%) |
May 31, 2012 | 22.29 | 22.38 | 22.00 | 22.17 | 228,805 | -0.24(-1.05%) |
May 30, 2012 | 22.61 | 22.61 | 22.39 | 22.40 | 208,487 | -0.64(-2.80%) |
May 29, 2012 | 23.00 | 23.05 | 22.83 | 23.05 | 12,924 | +0.08(+0.36%) |
May 25, 2012 | 23.04 | 23.04 | 22.91 | 22.96 | 4,393 | -0.21(-0.92%) |
May 24, 2012 | 23.12 | 23.18 | 23.12 | 23.18 | 2,917 | +0.06(+0.28%) |
May 23, 2012 | 23.08 | 23.11 | 22.85 | 23.11 | 45,583 | -0.09(-0.40%) |
May 22, 2012 | 23.31 | 23.37 | 23.20 | 23.20 | 6,104 | +0.15(+0.64%) |
May 21, 2012 | 22.99 | 23.10 | 22.98 | 23.06 | 9,642 | +0.12(+0.52%) |
May 18, 2012 | 23.07 | 23.08 | 22.86 | 22.94 | 58,000 | +0.01(+0.05%) |
May 17, 2012 | 23.19 | 23.19 | 22.91 | 22.93 | 31,381 | -0.26(-1.12%) |
May 16, 2012 | 23.38 | 23.42 | 23.16 | 23.19 | 18,005 | -0.03(-0.14%) |
May 15, 2012 | 23.30 | 23.31 | 23.22 | 23.22 | 10,422 | -0.05(-0.22%) |
May 14, 2012 | 23.29 | 23.32 | 23.19 | 23.27 | 24,398 | -0.32(-1.37%) |
May 11, 2012 | 23.59 | 23.68 | 23.56 | 23.59 | 14,007 | -0.19(-0.78%) |
May 10, 2012 | 23.89 | 23.95 | 23.78 | 23.78 | 18,145 | +0.04(+0.16%) |
May 09, 2012 | 23.57 | 23.75 | 23.57 | 23.74 | 33,136 | -0.06(-0.27%) |
May 08, 2012 | 23.75 | 23.81 | 23.65 | 23.81 | 12,154 | -0.12(-0.50%) |
May 07, 2012 | 23.87 | 23.95 | 23.87 | 23.93 | 4,642 | -0.02(-0.08%) |
May 04, 2012 | 24.11 | 24.11 | 23.94 | 23.94 | 13,910 | -0.27(-1.11%) |
May 03, 2012 | 24.34 | 24.36 | 24.18 | 24.21 | 5,942 | -0.01(-0.04%) |
May 02, 2012 | 24.19 | 24.32 | 24.16 | 24.22 | 6,050 | -0.12(-0.49%) |
May 01, 2012 | 24.13 | 24.42 | 24.06 | 24.34 | 14,679 | +0.11(+0.46%) |
Apr 30, 2012 | 24.24 | 24.27 | 24.18 | 24.23 | 41,686 | -0.07(-0.30%) |
Apr 27, 2012 | 24.42 | 24.42 | 24.30 | 24.30 | 19,082 | -0.08(-0.33%) |
Apr 26, 2012 | 24.35 | 24.48 | 24.17 | 24.39 | 47,512 | -0.25(-1.02%) |
Apr 25, 2012 | 24.71 | 24.80 | 24.56 | 24.64 | 14,661 | +0.08(+0.34%) |
Apr 24, 2012 | 24.43 | 24.56 | 24.42 | 24.55 | 20,371 | +0.19(+0.76%) |
Apr 23, 2012 | 24.31 | 24.37 | 24.26 | 24.37 | 13,235 | -0.18(-0.72%) |
Apr 20, 2012 | 24.66 | 24.68 | 24.55 | 24.55 | 20,917 | +0.06(+0.23%) |
Apr 19, 2012 | 24.53 | 24.53 | 24.48 | 24.49 | 5,596 | -0.15(-0.60%) |
Apr 18, 2012 | 24.67 | 24.68 | 24.56 | 24.64 | 9,453 | -0.08(-0.34%) |
Apr 17, 2012 | 24.80 | 24.82 | 24.72 | 24.72 | 9,999 | +0.02(+0.07%) |
Apr 16, 2012 | 24.71 | 24.71 | 24.51 | 24.70 | 6,558 | +0.06(+0.23%) |
Apr 13, 2012 | 24.86 | 24.86 | 24.65 | 24.65 | 38,742 | -0.48(-1.92%) |
Apr 12, 2012 | 25.08 | 25.17 | 24.98 | 25.13 | 17,805 | +0.15(+0.59%) |
Apr 11, 2012 | 24.99 | 25.05 | 24.97 | 24.98 | 7,082 | +0.28(+1.12%) |
Apr 10, 2012 | 24.96 | 24.99 | 24.64 | 24.70 | 18,654 | -0.39(-1.55%) |
Apr 09, 2012 | 25.05 | 25.09 | 24.93 | 25.09 | 21,938 | -0.81(-3.11%) |
Apr 05, 2012 | 25.92 | 26.07 | 25.80 | 25.90 | 17,726 | -0.34(-1.31%) |
Apr 04, 2012 | 26.33 | 26.38 | 26.21 | 26.24 | 17,469 | -0.39(-1.46%) |
Apr 03, 2012 | 25.96 | 26.63 | 25.79 | 26.63 | 21,039 | +0.52(+1.99%) |
Apr 02, 2012 | 26.00 | 26.11 | 25.89 | 26.11 | 11,702 | -0.11(-0.43%) |
Mar 30, 2012 | 25.88 | 26.24 | 25.80 | 26.22 | 9,310 | +0.33(+1.29%) |
Mar 29, 2012 | 25.98 | 26.05 | 25.86 | 25.89 | 11,633 | -0.24(-0.92%) |
Mar 28, 2012 | 26.17 | 26.17 | 25.92 | 26.13 | 4,340 | +0.05(+0.18%) |
Mar 27, 2012 | 26.33 | 26.35 | 25.98 | 26.08 | 16,528 | -0.34(-1.29%) |
Mar 26, 2012 | 26.53 | 26.68 | 26.42 | 26.42 | 33,360 | -0.05(-0.18%) |
Mar 23, 2012 | 26.56 | 26.56 | 26.38 | 26.47 | 8,626 | -0.33(-1.24%) |
Mar 22, 2012 | 26.63 | 26.81 | 26.62 | 26.80 | 8,697 | -0.09(-0.34%) |
Mar 21, 2012 | 27.10 | 27.11 | 26.84 | 26.90 | 16,179 | -0.42(-1.52%) |
Mar 20, 2012 | 27.24 | 27.45 | 27.08 | 27.31 | 54,675 | +0.01(+0.03%) |
Mar 19, 2012 | 26.94 | 27.42 | 26.89 | 27.30 | 73,188 | +0.43(+1.58%) |
Mar 16, 2012 | 27.16 | 27.23 | 26.84 | 26.88 | 15,255 | +0.12(+0.45%) |
Mar 15, 2012 | 26.91 | 26.94 | 26.60 | 26.76 | 44,993 | -0.06(-0.21%) |
Mar 14, 2012 | 26.30 | 26.84 | 26.29 | 26.81 | 33,094 | +0.94(+3.65%) |
Mar 13, 2012 | 25.57 | 25.92 | 25.49 | 25.87 | 13,018 | +0.54(+2.12%) |
Mar 12, 2012 | 25.24 | 25.36 | 25.20 | 25.33 | 20,566 | +0.03(+0.11%) |
Mar 09, 2012 | 25.39 | 25.50 | 25.30 | 25.30 | 31,845 | -0.01(-0.04%) |
Mar 08, 2012 | 25.17 | 25.31 | 25.17 | 25.31 | 756 | +0.22(+0.89%) |
Mar 07, 2012 | 25.01 | 25.09 | 24.94 | 25.09 | 12,539 | +0.13(+0.51%) |
Mar 06, 2012 | 24.98 | 24.98 | 24.84 | 24.96 | 19,723 | -0.29(-1.14%) |
Mar 05, 2012 | 25.17 | 25.25 | 25.12 | 25.25 | 5,878 | +0.09(+0.37%) |
Mar 02, 2012 | 25.35 | 25.35 | 25.06 | 25.16 | 28,635 | -0.29(-1.13%) |
Mar 01, 2012 | 25.44 | 25.62 | 25.42 | 25.44 | 6,240 | +0.29(+1.14%) |
Feb 29, 2012 | 24.93 | 25.27 | 24.93 | 25.16 | 7,626 | +0.19(+0.78%) |
Feb 28, 2012 | 24.80 | 24.96 | 24.76 | 24.96 | 13,537 | +0.04(+0.15%) |
Feb 27, 2012 | 24.88 | 24.93 | 24.85 | 24.93 | 5,004 | -0.26(-1.03%) |
Feb 24, 2012 | 25.25 | 25.25 | 25.17 | 25.18 | 11,554 | -0.08(-0.33%) |
Feb 23, 2012 | 25.45 | 25.65 | 25.16 | 25.27 | 12,810 | -0.07(-0.29%) |
Feb 22, 2012 | 25.55 | 25.57 | 25.34 | 25.34 | 13,308 | -0.28(-1.08%) |
Feb 21, 2012 | 25.59 | 25.75 | 25.55 | 25.62 | 9,061 | +0.24(+0.95%) |
Feb 17, 2012 | 25.55 | 25.58 | 25.38 | 25.38 | 7,797 | +0.05(+0.21%) |
Feb 16, 2012 | 25.15 | 25.44 | 25.12 | 25.32 | 11,940 | +0.44(+1.76%) |
Feb 15, 2012 | 25.12 | 25.12 | 24.89 | 24.89 | 10,010 | -0.20(-0.78%) |
Feb 14, 2012 | 25.10 | 25.17 | 24.94 | 25.08 | 8,676 | -0.14(-0.55%) |
Feb 13, 2012 | 25.27 | 25.35 | 25.18 | 25.22 | 16,490 | +0.03(+0.11%) |
Feb 10, 2012 | 25.29 | 25.29 | 25.13 | 25.19 | 14,242 | -0.39(-1.52%) |
Feb 09, 2012 | 25.58 | 25.77 | 25.55 | 25.58 | 26,276 | +0.11(+0.44%) |
Feb 08, 2012 | 25.51 | 25.54 | 25.38 | 25.47 | 8,114 | +0.02(+0.07%) |
Feb 07, 2012 | 25.30 | 25.49 | 25.29 | 25.45 | 22,095 | +0.43(+1.70%) |
Feb 06, 2012 | 25.23 | 25.29 | 24.95 | 25.03 | 8,451 | -0.17(-0.66%) |
Feb 03, 2012 | 25.19 | 25.30 | 25.10 | 25.19 | 24,571 | +0.50(+2.02%) |
Feb 02, 2012 | 24.72 | 24.77 | 24.61 | 24.69 | 6,691 | -0.06(-0.22%) |
Feb 01, 2012 | 24.66 | 24.80 | 24.65 | 24.75 | 23,066 | +0.20(+0.80%) |
Jan 31, 2012 | 24.87 | 24.87 | 24.54 | 24.55 | 13,533 | -0.25(-1.02%) |
Jan 30, 2012 | 24.77 | 24.81 | 24.65 | 24.80 | 15,820 | -0.28(-1.11%) |
Jan 27, 2012 | 25.20 | 25.29 | 25.05 | 25.08 | 19,347 | -0.23(-0.90%) |
Jan 26, 2012 | 25.41 | 25.43 | 25.28 | 25.31 | 20,506 | -0.37(-1.46%) |
Jan 25, 2012 | 26.08 | 26.10 | 25.28 | 25.68 | 25,649 | -0.39(-1.49%) |
Jan 24, 2012 | 26.05 | 26.27 | 26.05 | 26.07 | 11,945 | -0.10(-0.39%) |
Jan 23, 2012 | 26.20 | 26.36 | 26.08 | 26.17 | 60,370 | +0.18(+0.71%) |
Jan 20, 2012 | 25.85 | 26.01 | 25.85 | 25.99 | 14,276 | +0.27(+1.04%) |
Jan 19, 2012 | 25.51 | 25.78 | 25.51 | 25.72 | 6,325 | +0.37(+1.46%) |
Jan 18, 2012 | 25.13 | 25.35 | 25.09 | 25.35 | 17,168 | +0.28(+1.12%) |
Jan 17, 2012 | 25.18 | 25.20 | 25.05 | 25.07 | 6,235 | -0.05(-0.20%) |
Jan 13, 2012 | 25.12 | 25.15 | 24.99 | 25.12 | 5,379 | -0.37(-1.45%) |
Jan 12, 2012 | 25.42 | 25.57 | 25.41 | 25.49 | 13,913 | +0.10(+0.40%) |
Jan 11, 2012 | 25.57 | 25.57 | 25.36 | 25.39 | 17,848 | -0.39(-1.51%) |
Jan 10, 2012 | 25.90 | 25.90 | 25.65 | 25.78 | 14,151 | +0.08(+0.32%) |
Jan 09, 2012 | 25.71 | 25.71 | 25.50 | 25.69 | 13,625 | +0.01(+0.04%) |
Jan 06, 2012 | 25.73 | 25.73 | 25.63 | 25.68 | 4,148 | -0.31(-1.21%) |
Jan 05, 2012 | 25.92 | 26.00 | 25.69 | 26.00 | 5,422 | +0.02(+0.07%) |
Jan 04, 2012 | 25.78 | 26.05 | 25.78 | 25.98 | 11,128 | +0.64(+2.52%) |
Dec 30, 2011 | 25.35 | 25.53 | 25.12 | 25.34 | 24,439 | -0.19(-0.73%) |
Dec 29, 2011 | 25.68 | 25.76 | 25.48 | 25.53 | 30,454 | -0.18(-0.68%) |
Dec 28, 2011 | 25.98 | 25.98 | 25.63 | 25.70 | 16,282 | -0.46(-1.77%) |
Dec 27, 2011 | 26.15 | 26.29 | 26.15 | 26.17 | 58,575 | -0.00(-0.00%) |
Dec 23, 2011 | 26.10 | 26.32 | 26.07 | 26.17 | 17,796 | +0.17(+0.64%) |
Dec 21, 2011 | 25.70 | 26.03 | 25.70 | 26.00 | 15,153 | +0.25(+0.97%) |
Dec 20, 2011 | 25.44 | 25.78 | 25.43 | 25.75 | 14,180 | +0.66(+2.62%) |
Dec 19, 2011 | 25.43 | 25.43 | 25.06 | 25.09 | 8,940 | -0.31(-1.22%) |
Dec 16, 2011 | 25.62 | 25.63 | 25.27 | 25.40 | 18,746 | -0.33(-1.28%) |
Dec 15, 2011 | 25.89 | 25.93 | 25.71 | 25.73 | 18,194 | +0.05(+0.18%) |
Dec 14, 2011 | 25.92 | 25.92 | 25.68 | 25.68 | 10,703 | -0.41(-1.56%) |
Dec 13, 2011 | 26.56 | 26.57 | 26.01 | 26.09 | 31,478 | -0.30(-1.13%) |
Dec 12, 2011 | 26.34 | 26.41 | 26.22 | 26.39 | 124,132 | -0.25(-0.93%) |
Dec 09, 2011 | 26.16 | 26.66 | 26.16 | 26.64 | 13,057 | +0.50(+1.91%) |
Dec 08, 2011 | 26.56 | 26.66 | 26.14 | 26.14 | 29,736 | -0.44(-1.67%) |
Dec 07, 2011 | 26.66 | 26.79 | 26.50 | 26.58 | 18,454 | -0.30(-1.10%) |
Dec 06, 2011 | 26.86 | 26.98 | 26.79 | 26.88 | 14,899 | +0.16(+0.59%) |
Dec 05, 2011 | 27.04 | 27.04 | 26.72 | 26.72 | 2,352 | +0.09(+0.33%) |
Dec 02, 2011 | 27.24 | 27.24 | 26.63 | 26.63 | 19,800 | -0.35(-1.28%) |
Dec 01, 2011 | 27.20 | 27.27 | 26.89 | 26.98 | 21,683 | -0.02(-0.06%) |
Nov 30, 2011 | 26.88 | 27.07 | 26.83 | 26.99 | 28,277 | +0.44(+1.66%) |
Nov 29, 2011 | 26.59 | 26.76 | 26.39 | 26.55 | 6,664 | +0.18(+0.67%) |
Nov 28, 2011 | 26.93 | 26.93 | 26.30 | 26.38 | 46,214 | -0.01(-0.03%) |
Nov 25, 2011 | 26.30 | 26.42 | 26.30 | 26.39 | 3,406 | +0.41(+1.57%) |
Nov 23, 2011 | 26.42 | 26.43 | 25.90 | 25.98 | 69,051 | -0.22(-0.84%) |
Nov 22, 2011 | 26.37 | 26.53 | 26.20 | 26.20 | 11,062 | -0.32(-1.19%) |
Nov 21, 2011 | 26.38 | 26.52 | 26.34 | 26.52 | 14,373 | -0.19(-0.73%) |
Nov 18, 2011 | 26.51 | 26.75 | 26.51 | 26.71 | 16,572 | +0.34(+1.30%) |
Nov 17, 2011 | 26.63 | 26.75 | 26.31 | 26.37 | 16,367 | -0.22(-0.84%) |
Nov 16, 2011 | 26.74 | 26.74 | 26.59 | 26.59 | 4,753 | -0.28(-1.03%) |
Nov 15, 2011 | 26.74 | 26.92 | 26.54 | 26.87 | 2,398 | +0.10(+0.38%) |
Nov 14, 2011 | 27.00 | 27.01 | 26.74 | 26.77 | 5,942 | -0.51(-1.87%) |
Nov 11, 2011 | 27.11 | 27.35 | 27.10 | 27.28 | 57,197 | +0.36(+1.34%) |
Nov 10, 2011 | 26.83 | 28.78 | 26.65 | 26.92 | 54,445 | +0.32(+1.22%) |
Nov 09, 2011 | 26.59 | 26.83 | 26.38 | 26.59 | 54,024 | -0.68(-2.48%) |
Nov 08, 2011 | 26.97 | 27.27 | 26.79 | 27.27 | 9,961 | +0.35(+1.31%) |
Nov 07, 2011 | 27.02 | 27.04 | 26.61 | 26.92 | 60,262 | -0.09(-0.34%) |
Nov 04, 2011 | 27.26 | 27.26 | 26.93 | 27.01 | 10,642 | -0.24(-0.88%) |
Nov 03, 2011 | 27.29 | 27.29 | 27.11 | 27.25 | 11,268 | +0.37(+1.38%) |
Nov 02, 2011 | 27.20 | 27.23 | 26.79 | 26.88 | 39,107 | +0.19(+0.69%) |
Nov 01, 2011 | 26.92 | 27.18 | 26.65 | 26.69 | 41,740 | -1.03(-3.71%) |
Oct 31, 2011 | 28.18 | 28.23 | 27.70 | 27.72 | 7,821 | -1.14(-3.94%) |
Oct 28, 2011 | 29.24 | 29.24 | 28.78 | 28.86 | 6,874 | -0.45(-1.55%) |
Oct 27, 2011 | 28.79 | 29.47 | 28.72 | 29.31 | 39,068 | +0.98(+3.46%) |
Oct 26, 2011 | 28.04 | 28.33 | 27.87 | 28.33 | 6,518 | +0.58(+2.10%) |
Oct 25, 2011 | 28.47 | 28.47 | 27.75 | 27.75 | 8,706 | -0.78(-2.73%) |
Oct 24, 2011 | 28.41 | 28.53 | 28.35 | 28.53 | 3,830 | +0.10(+0.36%) |
Oct 21, 2011 | 28.43 | 28.51 | 28.25 | 28.42 | 2,984 | +0.21(+0.75%) |
Oct 20, 2011 | 28.30 | 28.37 | 28.02 | 28.21 | 10,525 | +0.09(+0.33%) |
Oct 19, 2011 | 28.28 | 28.41 | 28.06 | 28.12 | 8,751 | -0.13(-0.46%) |
Oct 18, 2011 | 27.88 | 28.37 | 27.88 | 28.25 | 3,781 | +0.04(+0.13%) |
Oct 17, 2011 | 28.58 | 28.58 | 28.21 | 28.21 | 20,298 | -0.52(-1.80%) |
Oct 14, 2011 | 28.75 | 28.83 | 28.59 | 28.73 | 11,383 | +0.39(+1.37%) |
Oct 13, 2011 | 28.34 | 28.47 | 27.98 | 28.34 | 19,368 | -0.33(-1.16%) |
Oct 12, 2011 | 28.59 | 28.97 | 28.58 | 28.67 | 33,854 | +0.31(+1.08%) |
Oct 11, 2011 | 28.41 | 28.45 | 28.14 | 28.37 | 22,959 | -0.31(-1.10%) |
Oct 10, 2011 | 28.29 | 28.91 | 28.29 | 28.68 | 23,442 | +0.93(+3.33%) |
Oct 07, 2011 | 27.80 | 27.98 | 27.62 | 27.76 | 19,286 | +0.38(+1.39%) |
Oct 06, 2011 | 27.21 | 27.38 | 26.76 | 27.38 | 13,279 | +0.62(+2.32%) |
Oct 05, 2011 | 26.57 | 26.91 | 26.56 | 26.76 | 45,856 | +0.30(+1.12%) |
Oct 04, 2011 | 25.94 | 26.48 | 25.84 | 26.46 | 34,152 | +0.34(+1.31%) |
Oct 03, 2011 | 26.64 | 26.74 | 26.12 | 26.12 | 35,804 | -0.79(-2.92%) |
Sep 30, 2011 | 26.88 | 27.14 | 26.84 | 26.91 | 32,390 | -0.48(-1.76%) |
Sep 29, 2011 | 27.53 | 27.61 | 27.19 | 27.39 | 14,956 | -0.05(-0.17%) |
Sep 28, 2011 | 27.55 | 27.81 | 27.43 | 27.43 | 25,759 | +0.03(+0.10%) |
Sep 27, 2011 | 27.43 | 27.59 | 27.36 | 27.41 | 36,712 | +0.49(+1.82%) |
Sep 26, 2011 | 26.72 | 26.94 | 26.57 | 26.92 | 42,902 | +0.42(+1.58%) |
Sep 23, 2011 | 25.98 | 26.54 | 25.92 | 26.50 | 87,661 | +0.56(+2.17%) |
Sep 22, 2011 | 26.18 | 26.20 | 25.81 | 25.93 | 193,809 | -0.78(-2.91%) |
Sep 21, 2011 | 27.06 | 27.12 | 26.64 | 26.71 | 176,440 | -0.31(-1.13%) |
Sep 20, 2011 | 27.13 | 27.22 | 27.02 | 27.02 | 64,390 | -0.14(-0.51%) |
Sep 19, 2011 | 27.19 | 27.23 | 27.01 | 27.16 | 37,431 | -0.68(-2.43%) |
Sep 16, 2011 | 28.15 | 28.16 | 27.79 | 27.83 | 35,404 | -0.14(-0.50%) |
Sep 15, 2011 | 28.01 | 28.15 | 27.87 | 27.97 | 14,667 | +0.53(+1.92%) |
Sep 14, 2011 | 27.44 | 27.60 | 27.21 | 27.44 | 20,461 | +0.09(+0.34%) |
Sep 13, 2011 | 27.25 | 27.49 | 27.23 | 27.35 | 27,312 | +0.13(+0.48%) |
Sep 12, 2011 | 27.02 | 27.22 | 26.93 | 27.22 | 55,847 | +0.23(+0.86%) |
Sep 09, 2011 | 27.26 | 27.26 | 26.84 | 26.99 | 68,459 | -0.39(-1.42%) |
Sep 08, 2011 | 27.54 | 27.69 | 27.38 | 27.38 | 25,592 | -0.35(-1.27%) |
Sep 07, 2011 | 27.67 | 27.86 | 27.49 | 27.73 | 80,387 | +0.40(+1.46%) |
Sep 06, 2011 | 27.13 | 27.44 | 27.09 | 27.33 | 40,032 | -0.14(-0.51%) |
Sep 02, 2011 | 27.66 | 27.89 | 27.43 | 27.47 | 40,749 | -0.77(-2.72%) |