Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.18 | 25.27 | 24.75 | 24.82 | 1,362,058 | -0.28(-1.13%) |
Feb 28, 2012 | 25.01 | 25.14 | 24.83 | 25.10 | 751,241 | +0.13(+0.52%) |
Feb 27, 2012 | 24.83 | 25.10 | 24.63 | 24.97 | 1,039,480 | +0.00(+0.00%) |
Feb 24, 2012 | 25.04 | 25.24 | 24.97 | 24.97 | 944,707 | +0.00(+0.02%) |
Feb 23, 2012 | 24.85 | 25.00 | 24.68 | 24.97 | 632,419 | +0.19(+0.78%) |
Feb 22, 2012 | 24.83 | 25.02 | 24.71 | 24.78 | 741,233 | -0.02(-0.10%) |
Feb 21, 2012 | 25.08 | 25.11 | 24.74 | 24.80 | 608,241 | -0.26(-1.04%) |
Feb 17, 2012 | 25.18 | 25.18 | 24.98 | 25.06 | 501,295 | +0.01(+0.04%) |
Feb 16, 2012 | 24.94 | 25.13 | 24.80 | 25.05 | 774,581 | +0.12(+0.50%) |
Feb 15, 2012 | 25.00 | 25.15 | 24.80 | 24.93 | 1,193,526 | -0.01(-0.06%) |
Feb 14, 2012 | 24.60 | 24.95 | 24.57 | 24.94 | 1,385,364 | +0.30(+1.21%) |
Feb 13, 2012 | 24.90 | 25.00 | 24.59 | 24.64 | 1,371,442 | -0.10(-0.39%) |
Feb 10, 2012 | 24.56 | 24.83 | 24.55 | 24.74 | 1,680,398 | -0.22(-0.87%) |
Feb 09, 2012 | 24.84 | 24.99 | 24.68 | 24.95 | 1,395,648 | +0.20(+0.80%) |
Feb 08, 2012 | 24.37 | 24.77 | 24.26 | 24.76 | 1,875,096 | +0.46(+1.90%) |
Feb 07, 2012 | 24.17 | 24.36 | 24.14 | 24.30 | 798,730 | +0.06(+0.24%) |
Feb 06, 2012 | 24.24 | 24.38 | 24.18 | 24.24 | 679,751 | -0.14(-0.59%) |
Feb 03, 2012 | 24.36 | 24.43 | 24.32 | 24.38 | 1,451,683 | +0.19(+0.77%) |
Feb 02, 2012 | 24.26 | 24.37 | 24.13 | 24.19 | 2,088,976 | +0.07(+0.30%) |
Feb 01, 2012 | 24.15 | 24.29 | 24.04 | 24.12 | 2,231,896 | +0.08(+0.34%) |
Jan 31, 2012 | 24.16 | 24.22 | 23.82 | 24.04 | 1,083,835 | +0.00(+0.02%) |
Jan 30, 2012 | 23.89 | 24.12 | 23.75 | 24.04 | 1,703,133 | -0.10(-0.42%) |
Jan 27, 2012 | 23.96 | 24.36 | 23.96 | 24.14 | 1,829,980 | +0.07(+0.28%) |
Jan 26, 2012 | 23.95 | 24.32 | 23.85 | 24.07 | 1,853,373 | -0.05(-0.22%) |
Jan 25, 2012 | 23.32 | 24.15 | 23.28 | 24.12 | 1,954,204 | +0.79(+3.38%) |
Jan 24, 2012 | 22.90 | 23.41 | 22.80 | 23.33 | 2,143,278 | +0.22(+0.96%) |
Jan 23, 2012 | 23.22 | 23.22 | 22.96 | 23.11 | 2,121,507 | -0.05(-0.23%) |
Jan 20, 2012 | 23.34 | 23.41 | 23.08 | 23.17 | 1,500,507 | -0.21(-0.90%) |
Jan 19, 2012 | 23.55 | 23.63 | 23.32 | 23.38 | 2,001,330 | +0.00(+0.02%) |
Jan 18, 2012 | 22.87 | 23.37 | 22.82 | 23.37 | 949,515 | +0.50(+2.16%) |
Jan 17, 2012 | 22.72 | 23.05 | 22.71 | 22.88 | 1,223,608 | +0.25(+1.08%) |
Jan 13, 2012 | 22.78 | 22.79 | 22.45 | 22.63 | 2,473,621 | -0.46(-2.00%) |
Jan 12, 2012 | 23.37 | 23.50 | 23.00 | 23.09 | 1,749,275 | -0.20(-0.87%) |
Jan 11, 2012 | 23.15 | 23.32 | 23.09 | 23.30 | 1,237,895 | +0.14(+0.60%) |
Jan 10, 2012 | 23.00 | 23.17 | 22.90 | 23.16 | 1,605,922 | +0.37(+1.65%) |
Jan 09, 2012 | 22.40 | 22.81 | 22.33 | 22.78 | 2,677,701 | +0.50(+2.24%) |
Jan 06, 2012 | 21.86 | 22.62 | 21.72 | 22.28 | 5,846,860 | -0.78(-3.40%) |
Jan 05, 2012 | 23.09 | 23.19 | 22.87 | 23.07 | 1,637,762 | -0.11(-0.46%) |
Jan 04, 2012 | 23.01 | 23.23 | 22.87 | 23.17 | 1,724,145 | +0.40(+1.75%) |
Dec 30, 2011 | 22.64 | 22.87 | 22.64 | 22.77 | 899,471 | -0.07(-0.32%) |
Dec 29, 2011 | 22.70 | 22.88 | 22.55 | 22.84 | 1,219,985 | +0.15(+0.66%) |
Dec 28, 2011 | 22.74 | 22.74 | 22.45 | 22.70 | 988,670 | -0.08(-0.36%) |
Dec 27, 2011 | 22.63 | 22.82 | 22.50 | 22.78 | 712,663 | +0.20(+0.87%) |
Dec 23, 2011 | 22.43 | 22.59 | 22.25 | 22.58 | 422,655 | +0.33(+1.49%) |
Dec 21, 2011 | 22.24 | 22.31 | 21.95 | 22.25 | 1,111,693 | -0.10(-0.43%) |
Dec 20, 2011 | 21.46 | 22.38 | 21.36 | 22.34 | 1,738,381 | +1.25(+5.92%) |
Dec 19, 2011 | 21.39 | 21.63 | 21.03 | 21.09 | 818,092 | -0.33(-1.55%) |
Dec 16, 2011 | 21.26 | 21.71 | 21.15 | 21.43 | 1,937,061 | +0.27(+1.30%) |
Dec 15, 2011 | 21.30 | 21.42 | 21.00 | 21.15 | 1,237,627 | +0.03(+0.14%) |
Dec 14, 2011 | 21.11 | 21.28 | 21.06 | 21.12 | 1,595,001 | -0.10(-0.48%) |
Dec 13, 2011 | 21.58 | 21.71 | 21.10 | 21.22 | 1,317,774 | -0.09(-0.41%) |
Dec 12, 2011 | 21.42 | 21.42 | 21.18 | 21.31 | 872,877 | -0.27(-1.27%) |
Dec 09, 2011 | 21.27 | 21.63 | 21.21 | 21.58 | 1,009,853 | +0.37(+1.74%) |
Dec 08, 2011 | 21.37 | 21.54 | 21.19 | 21.21 | 1,436,948 | -0.37(-1.74%) |
Dec 07, 2011 | 21.43 | 21.64 | 21.22 | 21.59 | 1,041,728 | -0.00(-0.02%) |
Dec 06, 2011 | 21.68 | 21.83 | 21.54 | 21.59 | 1,720,342 | -0.17(-0.79%) |
Dec 05, 2011 | 21.99 | 22.04 | 21.59 | 21.77 | 1,371,550 | +0.10(+0.44%) |
Dec 02, 2011 | 21.49 | 21.71 | 21.34 | 21.67 | 1,522,162 | +0.42(+1.97%) |
Dec 01, 2011 | 21.16 | 21.47 | 21.05 | 21.25 | 1,178,518 | -0.00(-0.02%) |
Nov 30, 2011 | 20.82 | 21.28 | 20.58 | 21.26 | 1,524,665 | +1.27(+6.37%) |
Nov 29, 2011 | 20.19 | 20.25 | 19.94 | 19.98 | 1,106,260 | -0.22(-1.07%) |
Nov 28, 2011 | 20.39 | 20.40 | 20.00 | 20.20 | 1,046,324 | +0.33(+1.64%) |
Nov 25, 2011 | 19.84 | 20.02 | 19.75 | 19.87 | 382,566 | +0.01(+0.07%) |
Nov 23, 2011 | 20.10 | 20.16 | 19.85 | 19.86 | 905,199 | -0.41(-2.04%) |
Nov 22, 2011 | 20.58 | 20.61 | 20.26 | 20.27 | 931,041 | -0.30(-1.45%) |
Nov 21, 2011 | 20.60 | 20.69 | 20.44 | 20.57 | 996,331 | -0.33(-1.59%) |
Nov 18, 2011 | 21.29 | 21.29 | 20.82 | 20.90 | 1,029,752 | -0.30(-1.43%) |
Nov 17, 2011 | 21.40 | 21.60 | 21.10 | 21.21 | 1,133,348 | -0.23(-1.08%) |
Nov 16, 2011 | 21.77 | 22.01 | 21.43 | 21.44 | 1,301,308 | -0.46(-2.11%) |
Nov 15, 2011 | 21.76 | 22.12 | 21.64 | 21.90 | 1,176,069 | +0.02(+0.09%) |
Nov 14, 2011 | 22.30 | 22.34 | 21.75 | 21.88 | 980,649 | -0.63(-2.80%) |
Nov 11, 2011 | 22.00 | 22.64 | 22.00 | 22.51 | 1,018,539 | +0.77(+3.56%) |
Nov 10, 2011 | 22.20 | 22.21 | 21.62 | 21.73 | 1,451,396 | -0.02(-0.11%) |
Nov 09, 2011 | 21.97 | 22.20 | 21.70 | 21.76 | 1,416,252 | -0.85(-3.76%) |
Nov 08, 2011 | 22.56 | 22.64 | 22.16 | 22.61 | 1,070,692 | +0.26(+1.18%) |
Nov 07, 2011 | 22.48 | 22.58 | 22.06 | 22.34 | 1,667,492 | -0.10(-0.43%) |
Nov 04, 2011 | 22.45 | 22.51 | 22.00 | 22.44 | 1,818,217 | -0.19(-0.85%) |
Nov 03, 2011 | 22.52 | 22.67 | 21.92 | 22.63 | 2,141,596 | +0.47(+2.10%) |
Nov 02, 2011 | 21.86 | 22.21 | 21.79 | 22.17 | 2,444,629 | +0.59(+2.72%) |
Nov 01, 2011 | 21.69 | 21.88 | 21.42 | 21.58 | 3,027,258 | -0.48(-2.18%) |
Oct 31, 2011 | 22.20 | 22.52 | 22.00 | 22.06 | 1,881,193 | -0.44(-1.96%) |
Oct 28, 2011 | 22.73 | 22.80 | 22.29 | 22.50 | 1,806,997 | -0.25(-1.10%) |
Oct 27, 2011 | 21.93 | 22.92 | 21.58 | 22.75 | 3,669,590 | +1.61(+7.64%) |
Oct 26, 2011 | 21.37 | 21.37 | 20.83 | 21.14 | 2,479,792 | +0.09(+0.41%) |
Oct 25, 2011 | 21.59 | 21.59 | 21.01 | 21.05 | 2,518,941 | -0.71(-3.27%) |
Oct 24, 2011 | 21.32 | 21.95 | 21.31 | 21.76 | 1,329,122 | +0.45(+2.12%) |
Oct 21, 2011 | 21.22 | 21.52 | 21.14 | 21.31 | 1,410,009 | +0.31(+1.46%) |
Oct 20, 2011 | 20.64 | 21.05 | 20.57 | 21.00 | 2,019,784 | +0.47(+2.27%) |
Oct 19, 2011 | 21.07 | 21.11 | 20.50 | 20.54 | 1,582,997 | -0.56(-2.64%) |
Oct 18, 2011 | 20.64 | 21.20 | 20.39 | 21.10 | 1,943,817 | +0.52(+2.52%) |
Oct 17, 2011 | 21.21 | 21.36 | 20.54 | 20.58 | 1,504,339 | -0.69(-3.23%) |
Oct 14, 2011 | 21.50 | 21.55 | 21.11 | 21.26 | 1,331,582 | +0.08(+0.36%) |
Oct 13, 2011 | 21.07 | 21.35 | 20.97 | 21.19 | 1,606,431 | -0.05(-0.23%) |
Oct 12, 2011 | 21.13 | 21.48 | 21.02 | 21.23 | 2,623,572 | +0.25(+1.19%) |
Oct 11, 2011 | 20.55 | 21.08 | 20.42 | 20.98 | 2,278,303 | +0.35(+1.68%) |
Oct 10, 2011 | 20.73 | 20.74 | 20.33 | 20.64 | 2,325,983 | +0.32(+1.56%) |
Oct 07, 2011 | 20.40 | 20.56 | 19.99 | 20.32 | 3,092,018 | +0.11(+0.52%) |
Oct 06, 2011 | 19.95 | 20.22 | 19.87 | 20.22 | 2,308,192 | +0.48(+2.41%) |
Oct 05, 2011 | 21.27 | 21.51 | 19.22 | 19.74 | 7,314,111 | +0.12(+0.59%) |
Oct 04, 2011 | 18.56 | 19.63 | 18.38 | 19.63 | 2,229,962 | +0.73(+3.87%) |
Oct 03, 2011 | 19.46 | 19.56 | 18.78 | 18.89 | 2,527,652 | -0.51(-2.62%) |
Sep 30, 2011 | 19.51 | 19.74 | 19.26 | 19.40 | 1,886,871 | -0.02(-0.10%) |
Sep 29, 2011 | 19.64 | 19.70 | 19.04 | 19.42 | 1,349,783 | +0.13(+0.70%) |
Sep 28, 2011 | 19.90 | 19.90 | 19.26 | 19.29 | 1,748,040 | -0.50(-2.52%) |
Sep 27, 2011 | 19.71 | 20.21 | 19.65 | 19.79 | 1,784,750 | +0.36(+1.85%) |
Sep 26, 2011 | 19.32 | 19.44 | 18.67 | 19.43 | 2,490,085 | +0.23(+1.20%) |
Sep 23, 2011 | 19.07 | 19.40 | 19.05 | 19.20 | 2,019,649 | +0.00(+0.00%) |
Sep 22, 2011 | 19.69 | 19.76 | 19.02 | 19.20 | 2,632,843 | -0.92(-4.58%) |
Sep 21, 2011 | 20.65 | 20.86 | 20.12 | 20.12 | 1,276,959 | -0.52(-2.51%) |
Sep 20, 2011 | 20.98 | 21.29 | 20.63 | 20.64 | 1,240,189 | -0.20(-0.97%) |
Sep 19, 2011 | 20.91 | 20.99 | 20.63 | 20.84 | 946,201 | -0.43(-2.03%) |
Sep 16, 2011 | 21.17 | 21.28 | 21.03 | 21.27 | 1,600,517 | +0.07(+0.32%) |
Sep 15, 2011 | 21.15 | 21.29 | 20.92 | 21.21 | 1,743,472 | +0.17(+0.80%) |
Sep 14, 2011 | 20.93 | 21.25 | 20.53 | 21.04 | 1,507,613 | +0.28(+1.34%) |
Sep 13, 2011 | 20.64 | 20.85 | 20.51 | 20.76 | 1,141,561 | +0.21(+1.03%) |
Sep 12, 2011 | 20.23 | 20.59 | 20.07 | 20.55 | 1,364,532 | +0.08(+0.40%) |
Sep 09, 2011 | 20.92 | 21.15 | 20.36 | 20.47 | 1,647,464 | -0.63(-3.01%) |
Sep 08, 2011 | 21.23 | 21.50 | 21.05 | 21.10 | 1,028,385 | -0.19(-0.90%) |
Sep 07, 2011 | 20.98 | 21.31 | 20.86 | 21.29 | 1,361,645 | +0.65(+3.17%) |
Sep 06, 2011 | 20.42 | 20.69 | 20.29 | 20.64 | 2,454,868 | -0.40(-1.90%) |
Sep 02, 2011 | 21.24 | 21.41 | 21.04 | 21.04 | 1,473,368 | -0.55(-2.56%) |
Sep 01, 2011 | 22.02 | 22.25 | 21.56 | 21.59 | 1,750,499 | -0.43(-1.94%) |
Aug 31, 2011 | 22.01 | 22.21 | 21.81 | 22.02 | 1,454,768 | +0.13(+0.62%) |
Aug 30, 2011 | 21.62 | 22.02 | 21.53 | 21.88 | 1,790,318 | +0.12(+0.57%) |
Aug 29, 2011 | 21.50 | 21.77 | 21.41 | 21.76 | 1,300,299 | +0.52(+2.47%) |
Aug 26, 2011 | 20.54 | 21.24 | 20.32 | 21.23 | 1,717,280 | +0.58(+2.79%) |
Aug 25, 2011 | 21.21 | 21.26 | 20.64 | 20.66 | 2,099,420 | -0.39(-1.85%) |
Aug 24, 2011 | 20.66 | 21.26 | 20.64 | 21.05 | 1,815,340 | +0.33(+1.58%) |
Aug 23, 2011 | 20.24 | 20.73 | 20.14 | 20.72 | 2,433,705 | +0.62(+3.11%) |
Aug 22, 2011 | 20.13 | 20.35 | 19.96 | 20.10 | 1,968,231 | +0.36(+1.80%) |
Aug 19, 2011 | 19.87 | 20.25 | 19.71 | 19.74 | 1,658,481 | -0.48(-2.35%) |
Aug 18, 2011 | 20.86 | 20.86 | 20.10 | 20.22 | 1,478,185 | -1.02(-4.82%) |
Aug 17, 2011 | 21.59 | 21.77 | 21.01 | 21.24 | 864,882 | -0.29(-1.36%) |
Aug 16, 2011 | 21.53 | 21.70 | 21.40 | 21.53 | 1,029,011 | -0.20(-0.93%) |
Aug 15, 2011 | 21.71 | 21.85 | 21.31 | 21.73 | 1,215,142 | +0.23(+1.07%) |
Aug 12, 2011 | 21.39 | 21.78 | 21.26 | 21.50 | 1,647,931 | +0.37(+1.77%) |
Aug 11, 2011 | 20.46 | 21.37 | 20.36 | 21.13 | 2,790,157 | +0.87(+4.29%) |
Aug 10, 2011 | 20.47 | 20.77 | 20.12 | 20.26 | 2,969,580 | -0.62(-2.99%) |
Aug 09, 2011 | 21.05 | 20.88 | 19.95 | 20.88 | 5,117,743 | +0.97(+4.85%) |
Aug 08, 2011 | 21.05 | 21.13 | 19.90 | 19.92 | 2,361,257 | -1.52(-7.10%) |
Aug 05, 2011 | 21.92 | 21.92 | 20.92 | 21.44 | 1,750,333 | -0.18(-0.82%) |
Aug 04, 2011 | 22.36 | 22.68 | 21.62 | 21.62 | 1,618,333 | -1.10(-4.84%) |
Aug 03, 2011 | 22.05 | 22.75 | 21.77 | 22.72 | 1,636,357 | +0.65(+2.94%) |
Aug 02, 2011 | 22.57 | 22.91 | 22.07 | 22.07 | 695,046 | -0.68(-2.98%) |
Aug 01, 2011 | 23.02 | 23.08 | 22.51 | 22.75 | 1,391,104 | -0.02(-0.08%) |
Jul 29, 2011 | 22.67 | 22.99 | 22.45 | 22.77 | 1,051,936 | -0.19(-0.82%) |
Jul 28, 2011 | 22.89 | 23.27 | 22.88 | 22.95 | 1,315,894 | +0.02(+0.08%) |
Jul 27, 2011 | 23.05 | 23.14 | 22.80 | 22.93 | 2,006,573 | -0.28(-1.20%) |
Jul 26, 2011 | 23.26 | 23.41 | 23.12 | 23.21 | 1,537,220 | -0.00(-0.02%) |
Jul 25, 2011 | 23.11 | 23.58 | 22.93 | 23.22 | 2,231,546 | +0.06(+0.25%) |
Jul 22, 2011 | 22.72 | 23.29 | 22.72 | 23.16 | 6,752,697 | -1.91(-7.61%) |
Jul 21, 2011 | 25.11 | 25.33 | 24.98 | 25.07 | 1,355,544 | +0.03(+0.13%) |
Jul 20, 2011 | 24.98 | 25.17 | 24.91 | 25.03 | 987,162 | +0.10(+0.38%) |
Jul 19, 2011 | 24.49 | 24.94 | 24.49 | 24.94 | 997,175 | +0.68(+2.79%) |
Jul 18, 2011 | 24.53 | 24.53 | 24.21 | 24.26 | 692,236 | -0.37(-1.50%) |
Jul 15, 2011 | 24.67 | 24.71 | 24.49 | 24.63 | 1,020,123 | +0.04(+0.16%) |
Jul 14, 2011 | 24.44 | 24.91 | 24.40 | 24.59 | 1,877,993 | +0.26(+1.07%) |
Jul 13, 2011 | 24.61 | 24.68 | 24.29 | 24.33 | 1,317,262 | -0.19(-0.76%) |
Jul 12, 2011 | 24.47 | 24.72 | 24.37 | 24.52 | 927,419 | -0.06(-0.23%) |
Jul 11, 2011 | 24.81 | 24.86 | 24.52 | 24.58 | 698,253 | -0.51(-2.03%) |
Jul 08, 2011 | 24.83 | 25.11 | 24.72 | 25.09 | 818,032 | +0.01(+0.04%) |
Jul 07, 2011 | 24.94 | 25.11 | 24.89 | 25.08 | 837,141 | +0.28(+1.14%) |
Jul 06, 2011 | 24.42 | 24.82 | 24.34 | 24.79 | 656,899 | +0.27(+1.10%) |
Jul 05, 2011 | 24.70 | 24.71 | 24.41 | 24.52 | 663,307 | -0.14(-0.56%) |
Jul 01, 2011 | 24.55 | 24.69 | 24.45 | 24.66 | 915,205 | +0.17(+0.71%) |
Jun 30, 2011 | 24.39 | 24.60 | 24.22 | 24.49 | 1,144,386 | +0.19(+0.79%) |
Jun 29, 2011 | 24.05 | 24.46 | 23.99 | 24.30 | 1,555,446 | +0.38(+1.61%) |
Jun 28, 2011 | 23.82 | 24.02 | 23.82 | 23.91 | 858,432 | +0.11(+0.44%) |
Jun 27, 2011 | 23.65 | 23.89 | 23.47 | 23.81 | 559,701 | +0.19(+0.79%) |
Jun 24, 2011 | 24.02 | 24.13 | 23.58 | 23.62 | 611,892 | -0.40(-1.68%) |
Jun 23, 2011 | 23.74 | 24.12 | 23.69 | 24.02 | 942,081 | +0.05(+0.22%) |
Jun 22, 2011 | 24.21 | 24.26 | 23.97 | 23.97 | 649,186 | -0.31(-1.29%) |
Jun 21, 2011 | 23.96 | 24.30 | 23.89 | 24.28 | 814,780 | +0.42(+1.77%) |
Jun 20, 2011 | 23.83 | 23.89 | 23.77 | 23.86 | 813,030 | +0.26(+1.10%) |
Jun 17, 2011 | 23.49 | 23.71 | 23.25 | 23.60 | 1,291,022 | +0.27(+1.15%) |
Jun 16, 2011 | 23.41 | 23.56 | 23.30 | 23.33 | 881,641 | -0.13(-0.55%) |
Jun 15, 2011 | 23.65 | 23.85 | 23.42 | 23.46 | 828,157 | -0.39(-1.65%) |
Jun 14, 2011 | 23.74 | 23.98 | 23.67 | 23.86 | 1,215,552 | +0.30(+1.26%) |
Jun 13, 2011 | 23.71 | 23.76 | 23.53 | 23.56 | 791,392 | -0.05(-0.22%) |
Jun 10, 2011 | 24.26 | 24.33 | 23.59 | 23.61 | 1,423,069 | -0.81(-3.30%) |
Jun 09, 2011 | 24.30 | 24.49 | 24.16 | 24.42 | 980,407 | +0.19(+0.79%) |
Jun 08, 2011 | 23.84 | 24.34 | 23.57 | 24.23 | 2,173,269 | +0.30(+1.26%) |
Jun 07, 2011 | 24.40 | 24.40 | 23.92 | 23.92 | 1,531,933 | -0.38(-1.58%) |
Jun 06, 2011 | 23.96 | 24.39 | 23.95 | 24.31 | 1,425,349 | +0.30(+1.26%) |
Jun 03, 2011 | 24.42 | 24.45 | 24.00 | 24.01 | 820,057 | -0.84(-3.38%) |
May 24, 2011 | 24.89 | 24.97 | 24.75 | 24.85 | 671,814 | +0.07(+0.27%) |
May 23, 2011 | 25.00 | 25.04 | 24.68 | 24.78 | 744,878 | -0.56(-2.20%) |
May 20, 2011 | 25.50 | 25.62 | 25.32 | 25.34 | 1,491,130 | -0.23(-0.88%) |
May 19, 2011 | 25.45 | 25.76 | 25.18 | 25.56 | 1,614,856 | +0.15(+0.60%) |
May 18, 2011 | 24.95 | 25.58 | 24.83 | 25.41 | 2,323,127 | +0.52(+2.10%) |
May 17, 2011 | 24.97 | 25.03 | 24.78 | 24.88 | 887,946 | -0.15(-0.61%) |
May 16, 2011 | 25.05 | 25.28 | 24.97 | 25.04 | 894,244 | -0.15(-0.59%) |
May 13, 2011 | 25.54 | 25.64 | 25.10 | 25.19 | 823,078 | -0.27(-1.07%) |
May 12, 2011 | 25.29 | 25.61 | 25.17 | 25.46 | 1,362,834 | +0.07(+0.26%) |
May 11, 2011 | 25.54 | 25.67 | 25.19 | 25.39 | 676,113 | -0.13(-0.53%) |
May 10, 2011 | 25.19 | 25.56 | 25.04 | 25.53 | 691,737 | +0.42(+1.68%) |
May 09, 2011 | 24.79 | 25.16 | 24.67 | 25.11 | 754,594 | +0.31(+1.26%) |
May 06, 2011 | 25.44 | 25.44 | 24.78 | 24.79 | 1,285,109 | -0.49(-1.94%) |
May 05, 2011 | 24.99 | 25.43 | 24.93 | 25.28 | 1,097,393 | +0.16(+0.65%) |
May 04, 2011 | 25.56 | 25.56 | 24.92 | 25.12 | 963,365 | -0.51(-1.99%) |
May 03, 2011 | 25.47 | 25.66 | 25.39 | 25.63 | 1,090,102 | +0.09(+0.36%) |
May 02, 2011 | 25.54 | 25.57 | 25.52 | 25.54 | 868,543 | -0.02(-0.08%) |
Apr 29, 2011 | 25.38 | 25.76 | 25.28 | 25.56 | 808,414 | +0.11(+0.41%) |
Apr 28, 2011 | 25.26 | 25.58 | 25.17 | 25.45 | 1,473,864 | +0.16(+0.63%) |
Apr 27, 2011 | 24.95 | 25.31 | 24.85 | 25.29 | 976,048 | +0.40(+1.62%) |
Apr 26, 2011 | 25.16 | 25.23 | 24.80 | 24.89 | 1,158,224 | -0.22(-0.88%) |
Apr 25, 2011 | 24.87 | 25.14 | 24.75 | 25.11 | 984,499 | +0.24(+0.98%) |
Apr 21, 2011 | 24.97 | 24.99 | 24.84 | 24.87 | 940,689 | -0.04(-0.17%) |
Apr 20, 2011 | 25.06 | 25.10 | 24.84 | 24.91 | 979,174 | +0.03(+0.14%) |
Apr 19, 2011 | 24.77 | 25.00 | 24.68 | 24.87 | 1,066,843 | +0.22(+0.88%) |
Apr 18, 2011 | 24.76 | 24.77 | 24.38 | 24.66 | 870,951 | -0.36(-1.44%) |
Apr 15, 2011 | 24.86 | 25.11 | 24.81 | 25.02 | 1,253,535 | +0.12(+0.50%) |
Apr 14, 2011 | 24.71 | 25.12 | 24.44 | 24.89 | 1,396,718 | -0.27(-1.09%) |
Apr 13, 2011 | 25.20 | 25.31 | 25.01 | 25.17 | 609,795 | +0.06(+0.25%) |
Apr 12, 2011 | 25.11 | 25.25 | 24.81 | 25.11 | 846,867 | -0.13(-0.53%) |
Apr 11, 2011 | 25.15 | 25.31 | 25.04 | 25.24 | 1,080,078 | +0.08(+0.32%) |
Apr 08, 2011 | 25.16 | 25.17 | 24.95 | 25.16 | 732,372 | +0.11(+0.44%) |
Apr 07, 2011 | 24.69 | 25.18 | 24.64 | 25.05 | 1,158,084 | +0.27(+1.10%) |
Apr 06, 2011 | 24.97 | 24.97 | 24.61 | 24.77 | 1,522,580 | -0.23(-0.90%) |
Apr 05, 2011 | 23.77 | 25.13 | 23.77 | 25.00 | 2,850,081 | +1.16(+4.85%) |
Apr 04, 2011 | 24.11 | 24.26 | 23.72 | 23.84 | 1,705,146 | -0.42(-1.72%) |
Apr 01, 2011 | 22.54 | 24.43 | 22.49 | 24.26 | 5,927,920 | +0.78(+3.31%) |
Mar 31, 2011 | 23.21 | 23.56 | 23.20 | 23.48 | 1,047,327 | +0.31(+1.35%) |
Mar 30, 2011 | 23.21 | 23.37 | 23.12 | 23.17 | 822,020 | +0.05(+0.23%) |
Mar 29, 2011 | 22.79 | 23.26 | 22.70 | 23.12 | 909,920 | +0.28(+1.24%) |
Mar 28, 2011 | 22.95 | 23.16 | 22.83 | 22.83 | 679,277 | -0.07(-0.31%) |
Mar 25, 2011 | 22.83 | 23.04 | 22.79 | 22.91 | 371,647 | +0.12(+0.55%) |
Mar 24, 2011 | 22.83 | 22.83 | 22.53 | 22.78 | 302,090 | +0.18(+0.79%) |
Mar 23, 2011 | 22.50 | 22.68 | 22.33 | 22.60 | 290,999 | +0.08(+0.34%) |
Mar 22, 2011 | 22.59 | 22.75 | 22.45 | 22.53 | 415,624 | -0.06(-0.26%) |
Mar 21, 2011 | 22.51 | 22.64 | 22.48 | 22.59 | 720,129 | +0.33(+1.47%) |
Mar 18, 2011 | 22.12 | 22.28 | 21.93 | 22.26 | 1,047,971 | +0.22(+1.00%) |
Mar 17, 2011 | 22.35 | 22.35 | 22.00 | 22.04 | 438,288 | +0.00(+0.02%) |
Mar 16, 2011 | 22.32 | 22.46 | 22.02 | 22.03 | 946,474 | -0.37(-1.67%) |
Mar 15, 2011 | 22.23 | 22.60 | 22.20 | 22.41 | 880,486 | -0.05(-0.24%) |
Mar 14, 2011 | 22.47 | 22.62 | 22.30 | 22.46 | 401,496 | -0.21(-0.91%) |
Mar 11, 2011 | 22.58 | 22.81 | 22.55 | 22.67 | 641,156 | +0.04(+0.19%) |
Mar 10, 2011 | 22.98 | 22.98 | 22.45 | 22.62 | 472,475 | -0.61(-2.62%) |
Mar 09, 2011 | 23.27 | 23.31 | 23.03 | 23.23 | 413,001 | -0.05(-0.23%) |
Mar 08, 2011 | 22.88 | 23.39 | 22.82 | 23.29 | 700,551 | +0.48(+2.13%) |
Mar 07, 2011 | 23.18 | 23.34 | 22.68 | 22.80 | 461,605 | -0.36(-1.53%) |
Mar 04, 2011 | 23.27 | 23.29 | 23.07 | 23.16 | 528,725 | -0.18(-0.76%) |
Mar 03, 2011 | 23.19 | 23.43 | 23.19 | 23.33 | 594,482 | +0.28(+1.23%) |
Mar 02, 2011 | 22.74 | 23.25 | 22.74 | 23.05 | 700,545 | +0.27(+1.18%) |