Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.49 | 28.49 | 27.93 | 27.94 | 148,895 | -0.25(-0.89%) |
Mar 29, 2012 | 28.19 | 28.27 | 27.84 | 28.19 | 96,361 | -0.30(-1.07%) |
Mar 28, 2012 | 28.58 | 28.76 | 28.24 | 28.50 | 243,236 | +0.01(+0.02%) |
Mar 27, 2012 | 28.73 | 28.89 | 28.32 | 28.49 | 276,098 | -0.35(-1.21%) |
Mar 26, 2012 | 28.98 | 29.12 | 28.42 | 28.84 | 285,651 | +0.34(+1.19%) |
Mar 23, 2012 | 28.25 | 28.64 | 27.89 | 28.50 | 205,880 | +0.39(+1.39%) |
Mar 22, 2012 | 28.23 | 28.51 | 27.99 | 28.11 | 129,125 | -0.48(-1.68%) |
Mar 21, 2012 | 28.53 | 28.79 | 28.50 | 28.59 | 180,808 | +0.14(+0.49%) |
Mar 20, 2012 | 28.57 | 28.76 | 28.23 | 28.45 | 83,234 | -0.46(-1.59%) |
Mar 19, 2012 | 28.56 | 29.50 | 28.39 | 28.91 | 159,333 | +0.32(+1.12%) |
Mar 16, 2012 | 29.37 | 29.37 | 28.44 | 28.59 | 317,421 | -0.68(-2.32%) |
Mar 15, 2012 | 29.39 | 29.46 | 28.89 | 29.27 | 206,512 | -0.10(-0.34%) |
Mar 14, 2012 | 29.55 | 29.90 | 29.26 | 29.37 | 195,424 | -0.18(-0.61%) |
Mar 13, 2012 | 28.69 | 29.57 | 28.57 | 29.55 | 142,492 | +1.23(+4.34%) |
Mar 12, 2012 | 28.84 | 29.05 | 28.20 | 28.32 | 215,951 | -0.56(-1.94%) |
Mar 09, 2012 | 28.32 | 29.29 | 27.89 | 28.88 | 226,465 | +0.60(+2.12%) |
Mar 08, 2012 | 27.82 | 28.46 | 26.50 | 28.28 | 196,083 | +0.68(+2.46%) |
Mar 07, 2012 | 27.26 | 27.76 | 26.97 | 27.60 | 233,046 | +0.76(+2.83%) |
Mar 06, 2012 | 27.04 | 27.84 | 26.70 | 26.84 | 359,971 | -1.58(-5.56%) |
Mar 05, 2012 | 28.60 | 28.84 | 28.25 | 28.42 | 184,219 | -0.24(-0.85%) |
Mar 02, 2012 | 29.37 | 29.75 | 28.61 | 28.66 | 198,293 | -0.62(-2.13%) |
Mar 01, 2012 | 28.41 | 29.80 | 28.41 | 29.29 | 208,111 | +1.19(+4.23%) |
Feb 29, 2012 | 29.17 | 29.55 | 28.10 | 28.10 | 361,066 | -0.89(-3.07%) |
Feb 28, 2012 | 28.96 | 29.33 | 28.87 | 28.99 | 131,510 | -0.02(-0.07%) |
Feb 27, 2012 | 28.95 | 29.42 | 28.50 | 29.01 | 162,050 | -0.34(-1.16%) |
Feb 24, 2012 | 29.32 | 29.67 | 29.10 | 29.35 | 170,557 | -0.07(-0.24%) |
Feb 23, 2012 | 28.45 | 29.42 | 28.24 | 29.42 | 134,308 | +0.97(+3.41%) |
Feb 22, 2012 | 28.20 | 28.75 | 27.93 | 28.45 | 87,077 | +0.20(+0.71%) |
Feb 21, 2012 | 28.76 | 28.76 | 28.06 | 28.25 | 88,312 | -0.40(-1.40%) |
Feb 17, 2012 | 28.97 | 28.98 | 28.42 | 28.65 | 84,994 | -0.33(-1.14%) |
Feb 16, 2012 | 27.74 | 29.11 | 27.74 | 28.98 | 223,495 | +1.18(+4.24%) |
Feb 15, 2012 | 28.49 | 28.79 | 27.68 | 27.80 | 122,065 | -0.62(-2.18%) |
Feb 14, 2012 | 28.21 | 28.48 | 27.74 | 28.42 | 161,242 | -0.07(-0.25%) |
Feb 13, 2012 | 27.35 | 28.54 | 27.20 | 28.49 | 309,747 | +1.43(+5.28%) |
Feb 10, 2012 | 27.07 | 27.27 | 26.88 | 27.06 | 106,304 | -0.29(-1.06%) |
Feb 09, 2012 | 27.75 | 27.75 | 27.23 | 27.35 | 108,170 | -0.38(-1.37%) |
Feb 08, 2012 | 28.08 | 28.13 | 27.39 | 27.73 | 101,712 | -0.40(-1.42%) |
Feb 07, 2012 | 28.01 | 28.30 | 27.70 | 28.13 | 104,920 | -0.06(-0.21%) |
Feb 06, 2012 | 27.71 | 28.59 | 27.70 | 28.19 | 188,691 | +0.12(+0.43%) |
Feb 03, 2012 | 27.95 | 28.61 | 27.17 | 28.07 | 409,999 | +0.14(+0.50%) |
Feb 02, 2012 | 27.30 | 27.95 | 27.16 | 27.93 | 277,132 | +0.78(+2.87%) |
Feb 01, 2012 | 27.81 | 27.99 | 26.07 | 27.15 | 374,798 | -0.19(-0.69%) |
Jan 31, 2012 | 27.22 | 27.50 | 26.80 | 27.34 | 143,109 | +0.22(+0.81%) |
Jan 30, 2012 | 27.07 | 27.50 | 26.78 | 27.12 | 84,705 | -0.27(-0.99%) |
Jan 27, 2012 | 27.14 | 27.62 | 27.13 | 27.39 | 164,409 | +0.25(+0.92%) |
Jan 26, 2012 | 27.67 | 27.81 | 27.00 | 27.14 | 202,206 | -0.32(-1.17%) |
Jan 25, 2012 | 27.60 | 27.60 | 27.10 | 27.46 | 293,613 | -0.25(-0.90%) |
Jan 24, 2012 | 27.34 | 27.86 | 27.06 | 27.71 | 202,364 | +0.56(+2.06%) |
Jan 23, 2012 | 27.11 | 27.28 | 26.87 | 27.15 | 137,014 | +0.01(+0.04%) |
Jan 20, 2012 | 27.06 | 27.51 | 26.96 | 27.14 | 159,317 | +0.14(+0.52%) |
Jan 19, 2012 | 26.58 | 27.13 | 26.50 | 27.00 | 210,668 | +0.52(+1.96%) |
Jan 18, 2012 | 25.90 | 26.57 | 25.60 | 26.48 | 211,349 | +0.60(+2.32%) |
Jan 17, 2012 | 26.09 | 26.11 | 25.59 | 25.88 | 219,039 | +0.08(+0.31%) |
Jan 13, 2012 | 25.02 | 26.20 | 25.02 | 25.80 | 245,835 | +0.39(+1.53%) |
Jan 12, 2012 | 24.79 | 25.43 | 24.61 | 25.41 | 194,739 | +0.73(+2.96%) |
Jan 11, 2012 | 24.68 | 24.73 | 24.31 | 24.68 | 176,978 | -0.15(-0.60%) |
Jan 10, 2012 | 23.81 | 24.91 | 23.72 | 24.83 | 265,740 | +1.30(+5.52%) |
Jan 09, 2012 | 23.09 | 23.56 | 22.61 | 23.53 | 183,064 | +0.47(+2.04%) |
Jan 06, 2012 | 23.32 | 23.36 | 22.94 | 23.06 | 185,196 | -0.36(-1.54%) |
Jan 05, 2012 | 22.99 | 23.51 | 22.75 | 23.42 | 153,255 | +0.23(+0.99%) |
Jan 04, 2012 | 23.31 | 23.43 | 22.89 | 23.19 | 135,343 | +0.02(+0.09%) |
Dec 30, 2011 | 22.89 | 23.31 | 22.63 | 23.17 | 181,397 | +0.28(+1.22%) |
Dec 29, 2011 | 22.70 | 23.00 | 22.70 | 22.89 | 92,212 | +0.21(+0.93%) |
Dec 28, 2011 | 22.85 | 22.99 | 22.60 | 22.68 | 136,711 | -0.26(-1.13%) |
Dec 27, 2011 | 22.60 | 22.98 | 22.41 | 22.94 | 139,742 | +0.21(+0.92%) |
Dec 23, 2011 | 22.59 | 22.97 | 22.22 | 22.73 | 102,756 | +0.17(+0.75%) |
Dec 21, 2011 | 22.65 | 22.98 | 21.52 | 22.56 | 206,393 | -0.09(-0.40%) |
Dec 20, 2011 | 21.89 | 22.73 | 21.83 | 22.65 | 162,715 | +1.31(+6.14%) |
Dec 19, 2011 | 21.92 | 22.14 | 21.29 | 21.34 | 160,523 | -0.44(-2.02%) |
Dec 16, 2011 | 21.79 | 22.14 | 21.45 | 21.78 | 501,155 | +0.13(+0.60%) |
Dec 15, 2011 | 21.14 | 21.68 | 20.87 | 21.65 | 155,476 | +0.82(+3.94%) |
Dec 14, 2011 | 20.84 | 21.09 | 20.58 | 20.83 | 247,620 | -0.30(-1.42%) |
Dec 13, 2011 | 21.84 | 22.00 | 20.98 | 21.13 | 122,617 | -0.56(-2.58%) |
Dec 12, 2011 | 21.39 | 21.70 | 21.18 | 21.69 | 107,380 | -0.07(-0.32%) |
Dec 09, 2011 | 21.10 | 21.90 | 20.74 | 21.76 | 210,487 | +0.76(+3.62%) |
Dec 08, 2011 | 21.59 | 21.85 | 20.97 | 21.00 | 180,474 | -0.80(-3.67%) |
Dec 07, 2011 | 21.99 | 22.00 | 21.36 | 21.80 | 108,642 | -0.29(-1.31%) |
Dec 06, 2011 | 22.21 | 22.50 | 21.81 | 22.09 | 229,260 | -0.13(-0.59%) |
Dec 05, 2011 | 22.77 | 22.85 | 21.94 | 22.22 | 181,880 | -0.18(-0.80%) |
Dec 02, 2011 | 23.01 | 23.05 | 22.32 | 22.40 | 145,575 | -0.49(-2.14%) |
Dec 01, 2011 | 22.03 | 23.00 | 22.02 | 22.89 | 240,592 | +0.39(+1.73%) |
Nov 30, 2011 | 21.75 | 22.56 | 21.73 | 22.50 | 339,700 | +1.65(+7.91%) |
Nov 29, 2011 | 21.21 | 21.29 | 20.73 | 20.85 | 170,675 | -0.40(-1.88%) |
Nov 28, 2011 | 20.84 | 21.25 | 20.66 | 21.25 | 237,803 | +1.14(+5.67%) |
Nov 25, 2011 | 20.12 | 20.34 | 19.87 | 20.11 | 114,081 | -0.07(-0.35%) |
Nov 23, 2011 | 20.99 | 21.11 | 20.11 | 20.18 | 143,067 | -0.98(-4.63%) |
Nov 22, 2011 | 21.16 | 21.53 | 21.00 | 21.16 | 137,594 | -0.05(-0.24%) |
Nov 21, 2011 | 21.27 | 21.40 | 21.03 | 21.21 | 101,201 | -0.52(-2.39%) |
Nov 18, 2011 | 21.60 | 21.78 | 21.33 | 21.73 | 91,001 | +0.11(+0.51%) |
Nov 17, 2011 | 22.00 | 22.26 | 21.49 | 21.62 | 71,208 | -0.48(-2.17%) |
Nov 16, 2011 | 22.29 | 22.87 | 22.07 | 22.10 | 106,200 | -0.53(-2.34%) |
Nov 15, 2011 | 22.42 | 22.79 | 22.20 | 22.63 | 162,673 | -0.01(-0.04%) |
Nov 14, 2011 | 22.81 | 22.81 | 22.31 | 22.64 | 186,544 | -0.21(-0.92%) |
Nov 11, 2011 | 22.36 | 22.87 | 22.19 | 22.85 | 192,009 | +0.79(+3.58%) |
Nov 10, 2011 | 22.36 | 22.49 | 21.71 | 22.06 | 106,862 | +0.04(+0.18%) |
Nov 09, 2011 | 22.95 | 23.03 | 22.00 | 22.02 | 158,822 | -1.65(-6.97%) |
Nov 08, 2011 | 23.39 | 23.70 | 22.97 | 23.67 | 179,013 | +0.50(+2.16%) |
Nov 07, 2011 | 23.51 | 23.55 | 22.56 | 23.17 | 152,912 | -0.44(-1.86%) |
Nov 04, 2011 | 24.13 | 24.33 | 23.39 | 23.61 | 142,273 | -0.89(-3.63%) |
Nov 03, 2011 | 24.04 | 24.58 | 23.69 | 24.50 | 171,829 | +0.51(+2.13%) |
Nov 02, 2011 | 23.66 | 24.07 | 23.54 | 23.99 | 176,577 | +0.56(+2.39%) |
Nov 01, 2011 | 22.74 | 23.98 | 22.74 | 23.43 | 239,510 | -0.86(-3.54%) |
Oct 31, 2011 | 23.85 | 24.56 | 23.63 | 24.29 | 149,715 | +0.02(+0.08%) |
Oct 28, 2011 | 23.92 | 25.01 | 23.08 | 24.27 | 189,867 | -0.23(-0.94%) |
Oct 27, 2011 | 23.58 | 25.41 | 22.99 | 24.50 | 329,780 | +1.75(+7.69%) |
Oct 26, 2011 | 22.46 | 22.77 | 21.58 | 22.75 | 110,284 | +0.66(+2.99%) |
Oct 25, 2011 | 23.25 | 23.25 | 21.96 | 22.09 | 116,188 | -1.43(-6.08%) |
Oct 24, 2011 | 22.07 | 23.56 | 22.07 | 23.52 | 174,612 | +1.21(+5.42%) |
Oct 21, 2011 | 22.03 | 22.38 | 21.74 | 22.31 | 127,692 | +0.49(+2.25%) |
Oct 20, 2011 | 21.69 | 21.89 | 20.95 | 21.82 | 60,571 | +0.09(+0.41%) |
Oct 19, 2011 | 22.45 | 22.50 | 21.68 | 21.73 | 90,980 | -0.83(-3.68%) |
Oct 18, 2011 | 21.74 | 22.76 | 21.35 | 22.56 | 124,813 | +0.87(+4.01%) |
Oct 17, 2011 | 22.63 | 22.70 | 21.59 | 21.69 | 146,135 | -1.30(-5.65%) |
Oct 14, 2011 | 22.14 | 23.00 | 22.14 | 22.99 | 137,966 | +0.79(+3.56%) |
Oct 13, 2011 | 22.26 | 22.34 | 21.82 | 22.20 | 142,917 | -0.35(-1.55%) |
Oct 12, 2011 | 22.00 | 22.77 | 21.73 | 22.55 | 147,022 | +0.58(+2.64%) |
Oct 11, 2011 | 21.41 | 22.01 | 21.14 | 21.97 | 107,973 | +0.42(+1.95%) |
Oct 10, 2011 | 20.72 | 21.66 | 20.72 | 21.55 | 131,716 | +1.18(+5.79%) |
Oct 07, 2011 | 21.35 | 21.35 | 20.31 | 20.37 | 136,926 | -0.95(-4.46%) |
Oct 06, 2011 | 20.97 | 21.39 | 20.65 | 21.32 | 192,313 | +0.28(+1.33%) |
Oct 05, 2011 | 21.13 | 21.39 | 20.48 | 21.04 | 155,809 | +0.05(+0.24%) |
Oct 04, 2011 | 19.17 | 21.12 | 19.00 | 20.99 | 228,729 | +1.67(+8.64%) |
Oct 03, 2011 | 19.92 | 20.30 | 19.23 | 19.32 | 238,129 | -0.82(-4.07%) |
Sep 30, 2011 | 20.66 | 21.09 | 20.10 | 20.14 | 328,691 | -0.82(-3.91%) |
Sep 29, 2011 | 20.86 | 21.00 | 20.17 | 20.96 | 192,196 | +0.60(+2.95%) |
Sep 28, 2011 | 20.45 | 20.79 | 20.11 | 20.36 | 411,803 | -0.13(-0.63%) |
Sep 27, 2011 | 19.63 | 20.77 | 19.27 | 20.49 | 250,345 | +1.31(+6.83%) |
Sep 26, 2011 | 18.92 | 19.25 | 18.22 | 19.18 | 91,560 | +0.34(+1.80%) |
Sep 23, 2011 | 18.57 | 18.90 | 18.24 | 18.84 | 157,945 | +0.26(+1.40%) |
Sep 22, 2011 | 19.05 | 19.45 | 18.04 | 18.58 | 192,217 | -1.17(-5.92%) |
Sep 21, 2011 | 20.96 | 21.25 | 19.67 | 19.75 | 145,616 | -1.18(-5.64%) |
Sep 20, 2011 | 21.41 | 21.71 | 20.88 | 20.93 | 164,422 | -0.45(-2.10%) |
Sep 19, 2011 | 21.64 | 21.82 | 21.06 | 21.38 | 97,714 | -0.62(-2.82%) |
Sep 16, 2011 | 22.13 | 22.15 | 21.67 | 22.00 | 203,016 | +0.03(+0.14%) |
Sep 15, 2011 | 22.00 | 22.20 | 21.43 | 21.97 | 139,956 | +0.14(+0.64%) |
Sep 14, 2011 | 21.50 | 22.19 | 21.19 | 21.83 | 146,772 | +0.47(+2.20%) |
Sep 13, 2011 | 21.22 | 21.52 | 20.99 | 21.36 | 124,197 | +0.13(+0.61%) |
Sep 12, 2011 | 20.42 | 21.23 | 20.42 | 21.23 | 154,425 | +0.43(+2.07%) |
Sep 09, 2011 | 21.39 | 21.50 | 20.33 | 20.80 | 155,113 | -0.86(-3.97%) |
Sep 08, 2011 | 22.00 | 22.31 | 21.48 | 21.66 | 124,596 | -0.59(-2.65%) |
Sep 07, 2011 | 22.12 | 22.31 | 21.90 | 22.25 | 133,847 | +0.45(+2.06%) |
Sep 06, 2011 | 21.09 | 21.89 | 20.77 | 21.80 | 185,326 | -0.11(-0.50%) |
Sep 02, 2011 | 21.94 | 22.56 | 21.73 | 21.91 | 198,601 | -0.71(-3.14%) |
Sep 01, 2011 | 23.04 | 23.53 | 22.01 | 22.62 | 192,929 | -0.35(-1.52%) |
Aug 31, 2011 | 23.37 | 23.77 | 22.70 | 22.97 | 199,163 | -0.23(-0.99%) |
Aug 30, 2011 | 23.04 | 23.39 | 22.76 | 23.20 | 189,634 | -0.10(-0.43%) |
Aug 29, 2011 | 22.82 | 23.33 | 22.53 | 23.30 | 171,340 | +0.68(+3.01%) |
Aug 26, 2011 | 21.90 | 22.84 | 21.84 | 22.62 | 152,436 | +0.53(+2.40%) |
Aug 25, 2011 | 22.80 | 22.90 | 22.03 | 22.09 | 196,734 | -0.53(-2.34%) |
Aug 24, 2011 | 22.50 | 23.00 | 22.22 | 22.62 | 165,580 | -0.01(-0.04%) |
Aug 23, 2011 | 21.51 | 22.75 | 21.15 | 22.63 | 145,246 | +1.17(+5.45%) |
Aug 22, 2011 | 22.12 | 22.12 | 20.66 | 21.46 | 200,334 | +0.01(+0.05%) |
Aug 19, 2011 | 21.31 | 22.09 | 21.28 | 21.45 | 198,756 | -0.33(-1.52%) |
Aug 18, 2011 | 21.63 | 22.34 | 21.54 | 21.78 | 404,487 | -0.65(-2.90%) |
Aug 17, 2011 | 22.06 | 22.49 | 22.06 | 22.43 | 191,589 | +0.38(+1.72%) |
Aug 16, 2011 | 22.18 | 22.44 | 21.77 | 22.05 | 313,970 | -0.65(-2.86%) |
Aug 15, 2011 | 22.87 | 23.50 | 22.19 | 22.70 | 228,688 | -0.01(-0.04%) |
Aug 12, 2011 | 20.81 | 22.87 | 20.70 | 22.71 | 261,135 | +2.22(+10.83%) |
Aug 11, 2011 | 19.26 | 20.88 | 19.10 | 20.49 | 325,432 | +1.39(+7.28%) |
Aug 10, 2011 | 19.91 | 21.26 | 18.85 | 19.10 | 155,654 | -1.56(-7.55%) |
Aug 09, 2011 | 20.09 | 20.84 | 17.73 | 20.66 | 237,958 | +1.35(+6.99%) |
Aug 08, 2011 | 20.98 | 21.72 | 19.21 | 19.31 | 221,025 | -2.43(-11.18%) |
Aug 05, 2011 | 22.45 | 22.56 | 21.10 | 21.74 | 133,756 | -0.36(-1.63%) |
Aug 04, 2011 | 23.10 | 23.27 | 22.10 | 22.10 | 158,418 | -1.32(-5.64%) |
Aug 03, 2011 | 22.78 | 23.54 | 22.30 | 23.42 | 124,779 | +0.74(+3.26%) |
Aug 02, 2011 | 22.95 | 23.87 | 22.62 | 22.68 | 129,951 | -0.34(-1.48%) |
Aug 01, 2011 | 23.65 | 23.69 | 22.88 | 23.02 | 133,536 | -0.27(-1.16%) |
Jul 29, 2011 | 23.17 | 23.71 | 22.80 | 23.29 | 82,065 | -0.22(-0.94%) |
Jul 28, 2011 | 23.74 | 24.01 | 23.42 | 23.51 | 94,652 | -0.25(-1.05%) |
Jul 27, 2011 | 24.47 | 24.47 | 23.60 | 23.76 | 180,837 | -0.92(-3.73%) |
Jul 26, 2011 | 24.66 | 25.11 | 24.50 | 24.68 | 96,643 | +0.02(+0.08%) |
Jul 25, 2011 | 24.61 | 25.05 | 24.25 | 24.66 | 81,862 | -0.27(-1.08%) |
Jul 22, 2011 | 25.00 | 25.10 | 24.80 | 24.93 | 81,806 | -0.09(-0.36%) |
Jul 21, 2011 | 24.84 | 25.16 | 24.48 | 25.02 | 100,567 | +0.29(+1.17%) |
Jul 20, 2011 | 25.07 | 25.36 | 24.46 | 24.73 | 69,182 | -0.30(-1.20%) |
Jul 19, 2011 | 24.55 | 25.22 | 24.55 | 25.03 | 86,825 | +0.77(+3.17%) |
Jul 18, 2011 | 24.61 | 24.81 | 24.01 | 24.26 | 115,656 | -0.50(-2.02%) |
Jul 15, 2011 | 24.59 | 24.94 | 24.38 | 24.76 | 125,028 | +0.19(+0.77%) |
Jul 14, 2011 | 25.29 | 25.38 | 24.53 | 24.57 | 93,159 | -0.67(-2.65%) |
Jul 13, 2011 | 25.30 | 25.57 | 25.11 | 25.24 | 101,272 | +0.14(+0.56%) |
Jul 12, 2011 | 25.34 | 25.55 | 25.09 | 25.10 | 57,802 | -0.36(-1.41%) |
Jul 11, 2011 | 25.66 | 26.04 | 25.31 | 25.46 | 56,979 | -0.56(-2.15%) |
Jul 08, 2011 | 25.73 | 26.08 | 25.38 | 26.02 | 54,390 | -0.13(-0.50%) |
Jul 07, 2011 | 26.07 | 26.57 | 25.92 | 26.15 | 105,027 | +0.24(+0.93%) |
Jul 06, 2011 | 25.25 | 25.94 | 25.17 | 25.91 | 85,598 | +0.56(+2.21%) |
Jul 05, 2011 | 25.04 | 25.51 | 25.04 | 25.35 | 136,707 | +0.35(+1.40%) |
Jul 01, 2011 | 24.79 | 25.16 | 24.26 | 25.00 | 114,058 | +0.29(+1.17%) |
Jun 30, 2011 | 24.36 | 24.79 | 24.36 | 24.71 | 80,723 | +0.49(+2.02%) |
Jun 29, 2011 | 24.50 | 24.53 | 24.00 | 24.22 | 81,928 | -0.21(-0.86%) |
Jun 28, 2011 | 23.75 | 24.43 | 23.46 | 24.43 | 152,505 | +0.67(+2.82%) |
Jun 27, 2011 | 23.41 | 23.92 | 23.34 | 23.76 | 113,919 | +0.25(+1.06%) |
Jun 24, 2011 | 23.64 | 23.64 | 23.33 | 23.51 | 192,848 | -0.06(-0.25%) |
Jun 23, 2011 | 22.82 | 23.63 | 22.61 | 23.57 | 163,163 | +0.40(+1.73%) |
Jun 22, 2011 | 22.87 | 23.34 | 22.57 | 23.17 | 124,478 | +0.12(+0.52%) |
Jun 21, 2011 | 22.15 | 23.10 | 21.98 | 23.05 | 130,495 | +1.08(+4.92%) |
Jun 20, 2011 | 22.05 | 22.11 | 21.54 | 21.97 | 100,843 | +0.30(+1.38%) |
Jun 17, 2011 | 22.33 | 22.44 | 21.54 | 21.67 | 250,067 | -0.53(-2.39%) |
Jun 16, 2011 | 22.09 | 22.38 | 21.71 | 22.20 | 105,789 | +0.13(+0.59%) |
Jun 15, 2011 | 22.27 | 22.61 | 22.02 | 22.07 | 100,659 | -0.49(-2.17%) |
Jun 14, 2011 | 22.23 | 22.76 | 22.13 | 22.56 | 79,663 | +0.56(+2.54%) |
Jun 13, 2011 | 22.27 | 22.33 | 21.83 | 22.00 | 68,367 | -0.16(-0.72%) |
Jun 10, 2011 | 22.43 | 22.62 | 22.04 | 22.16 | 90,885 | -0.44(-1.95%) |
Jun 09, 2011 | 22.67 | 22.82 | 22.52 | 22.60 | 84,119 | +0.08(+0.36%) |
Jun 08, 2011 | 23.11 | 23.31 | 22.32 | 22.52 | 152,816 | -0.70(-3.01%) |
Jun 07, 2011 | 23.27 | 23.62 | 23.04 | 23.22 | 122,101 | +0.16(+0.69%) |
Jun 06, 2011 | 23.61 | 23.69 | 22.90 | 23.06 | 125,941 | -0.51(-2.16%) |
Jun 03, 2011 | 24.28 | 24.57 | 23.49 | 23.57 | 151,348 | -0.52(-2.16%) |
May 24, 2011 | 24.54 | 24.54 | 24.05 | 24.09 | 142,837 | -0.47(-1.91%) |
May 23, 2011 | 24.56 | 24.83 | 24.01 | 24.56 | 142,980 | -0.36(-1.44%) |
May 20, 2011 | 24.89 | 25.39 | 24.63 | 24.92 | 141,892 | -0.17(-0.68%) |
May 19, 2011 | 25.30 | 25.41 | 24.67 | 25.09 | 105,815 | +0.03(+0.12%) |
May 18, 2011 | 25.27 | 25.63 | 25.03 | 25.06 | 139,568 | -0.09(-0.36%) |
May 17, 2011 | 24.80 | 25.32 | 24.58 | 25.15 | 78,014 | +0.15(+0.60%) |
May 16, 2011 | 25.33 | 25.60 | 25.00 | 25.00 | 154,689 | -0.56(-2.19%) |
May 13, 2011 | 25.89 | 25.89 | 25.22 | 25.56 | 143,001 | -0.30(-1.16%) |
May 12, 2011 | 25.19 | 25.86 | 25.15 | 25.86 | 137,660 | +0.46(+1.81%) |
May 11, 2011 | 25.44 | 25.69 | 25.08 | 25.40 | 190,534 | -0.35(-1.36%) |
May 10, 2011 | 25.22 | 25.75 | 25.02 | 25.75 | 233,923 | +0.61(+2.43%) |
May 09, 2011 | 24.90 | 25.25 | 24.83 | 25.14 | 84,520 | +0.24(+0.96%) |
May 06, 2011 | 25.11 | 25.39 | 24.71 | 24.90 | 68,273 | +0.09(+0.36%) |
May 05, 2011 | 24.91 | 25.37 | 24.56 | 24.81 | 139,705 | -0.44(-1.74%) |
May 04, 2011 | 25.67 | 25.74 | 25.00 | 25.25 | 123,516 | -0.56(-2.17%) |
May 03, 2011 | 25.21 | 26.30 | 25.21 | 25.81 | 223,059 | -0.32(-1.22%) |
May 02, 2011 | 26.51 | 28.26 | 26.10 | 26.13 | 199,002 | -1.65(-5.94%) |
Apr 29, 2011 | 26.91 | 27.98 | 25.64 | 27.78 | 361,890 | +2.92(+11.75%) |
Apr 28, 2011 | 24.74 | 24.99 | 24.49 | 24.86 | 85,809 | +0.12(+0.49%) |
Apr 27, 2011 | 24.51 | 24.74 | 24.03 | 24.74 | 87,593 | +0.19(+0.77%) |
Apr 26, 2011 | 24.30 | 24.93 | 24.07 | 24.55 | 100,345 | +0.28(+1.15%) |
Apr 25, 2011 | 24.20 | 24.29 | 23.75 | 24.27 | 69,527 | +0.12(+0.50%) |
Apr 21, 2011 | 24.34 | 24.43 | 24.04 | 24.15 | 65,735 | +0.00(+0.00%) |
Apr 20, 2011 | 23.77 | 24.18 | 23.68 | 24.15 | 72,876 | +0.60(+2.55%) |
Apr 19, 2011 | 24.26 | 24.27 | 23.48 | 23.55 | 88,939 | -0.64(-2.65%) |
Apr 18, 2011 | 24.34 | 24.47 | 24.00 | 24.19 | 143,063 | -0.54(-2.18%) |
Apr 15, 2011 | 23.59 | 25.15 | 23.59 | 24.73 | 171,742 | +1.02(+4.30%) |
Apr 14, 2011 | 23.22 | 23.76 | 21.36 | 23.71 | 54,669 | +0.25(+1.07%) |
Apr 13, 2011 | 23.34 | 23.49 | 22.89 | 23.46 | 97,105 | +0.23(+0.99%) |
Apr 12, 2011 | 23.47 | 23.59 | 23.13 | 23.23 | 50,171 | -0.44(-1.86%) |
Apr 11, 2011 | 24.06 | 24.06 | 23.53 | 23.67 | 66,830 | -0.44(-1.82%) |
Apr 08, 2011 | 24.78 | 24.78 | 23.83 | 24.11 | 76,161 | -0.44(-1.79%) |
Apr 07, 2011 | 24.91 | 24.91 | 24.34 | 24.55 | 76,692 | -0.26(-1.05%) |
Apr 06, 2011 | 24.79 | 24.99 | 24.60 | 24.81 | 71,129 | +0.09(+0.36%) |
Apr 05, 2011 | 24.48 | 24.95 | 24.08 | 24.72 | 56,850 | +0.15(+0.61%) |
Apr 04, 2011 | 24.70 | 24.90 | 24.34 | 24.57 | 84,302 | -0.04(-0.16%) |