Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.60 | 25.64 | 25.53 | 25.57 | 4,207 | -0.14(-0.53%) |
Apr 27, 2012 | 25.55 | 25.72 | 25.50 | 25.71 | 25,060 | -0.05(-0.19%) |
Apr 26, 2012 | 25.46 | 25.75 | 25.46 | 25.75 | 3,190 | +0.27(+1.06%) |
Apr 25, 2012 | 25.34 | 25.48 | 25.20 | 25.48 | 18,730 | +0.36(+1.43%) |
Apr 24, 2012 | 25.16 | 25.17 | 25.06 | 25.12 | 25,712 | +0.25(+0.99%) |
Apr 23, 2012 | 24.61 | 24.88 | 24.61 | 24.88 | 5,484 | -0.13(-0.51%) |
Apr 20, 2012 | 25.15 | 25.16 | 24.99 | 25.00 | 6,618 | -0.11(-0.44%) |
Apr 19, 2012 | 25.12 | 25.23 | 25.00 | 25.12 | 19,291 | +0.08(+0.32%) |
Apr 18, 2012 | 25.14 | 25.14 | 24.98 | 25.04 | 48,971 | -0.30(-1.20%) |
Apr 17, 2012 | 25.20 | 25.34 | 25.20 | 25.34 | 13,231 | +0.32(+1.28%) |
Apr 16, 2012 | 24.98 | 25.06 | 24.83 | 25.02 | 5,300 | +0.16(+0.66%) |
Apr 13, 2012 | 25.18 | 25.18 | 24.86 | 24.86 | 6,153 | -0.40(-1.59%) |
Apr 12, 2012 | 25.09 | 25.26 | 25.09 | 25.26 | 2,621 | +0.46(+1.86%) |
Apr 11, 2012 | 24.78 | 24.83 | 24.76 | 24.80 | 9,536 | +0.24(+0.98%) |
Apr 10, 2012 | 24.93 | 24.96 | 24.53 | 24.56 | 33,445 | -0.42(-1.67%) |
Apr 09, 2012 | 24.96 | 25.04 | 24.88 | 24.97 | 62,164 | -0.46(-1.81%) |
Apr 05, 2012 | 25.41 | 25.52 | 25.39 | 25.43 | 2,964 | -0.07(-0.27%) |
Apr 04, 2012 | 25.40 | 25.55 | 25.36 | 25.50 | 4,911 | -0.14(-0.53%) |
Apr 03, 2012 | 25.74 | 25.74 | 25.45 | 25.64 | 1,740 | -0.30(-1.14%) |
Apr 02, 2012 | 25.68 | 25.94 | 25.68 | 25.93 | 3,925 | +0.35(+1.37%) |
Mar 30, 2012 | 25.56 | 25.62 | 25.40 | 25.58 | 3,331 | +0.15(+0.61%) |
Mar 29, 2012 | 25.37 | 25.47 | 25.21 | 25.43 | 15,197 | -0.19(-0.74%) |
Mar 28, 2012 | 25.60 | 25.72 | 25.48 | 25.62 | 39,226 | +0.05(+0.18%) |
Mar 27, 2012 | 25.87 | 25.87 | 25.57 | 25.57 | 16,691 | -0.08(-0.31%) |
Mar 26, 2012 | 25.48 | 25.65 | 25.48 | 25.65 | 2,860 | +0.38(+1.52%) |
Mar 23, 2012 | 25.15 | 25.29 | 25.08 | 25.27 | 14,198 | +0.16(+0.63%) |
Mar 22, 2012 | 25.23 | 25.28 | 25.08 | 25.11 | 24,588 | -0.40(-1.56%) |
Mar 21, 2012 | 25.63 | 25.63 | 25.51 | 25.51 | 4,294 | -0.17(-0.65%) |
Mar 20, 2012 | 25.53 | 25.75 | 25.48 | 25.67 | 10,632 | +0.05(+0.19%) |
Mar 19, 2012 | 25.52 | 25.76 | 25.52 | 25.63 | 21,655 | +0.13(+0.53%) |
Mar 16, 2012 | 25.75 | 25.75 | 25.49 | 25.49 | 35,749 | -0.16(-0.62%) |
Mar 15, 2012 | 25.42 | 25.66 | 25.40 | 25.65 | 57,210 | +0.33(+1.29%) |
Mar 14, 2012 | 25.48 | 25.48 | 25.25 | 25.32 | 45,140 | -0.18(-0.72%) |
Mar 13, 2012 | 25.15 | 25.51 | 25.09 | 25.51 | 20,525 | +0.61(+2.46%) |
Mar 12, 2012 | 24.96 | 24.98 | 24.84 | 24.89 | 2,163 | -0.04(-0.16%) |
Mar 09, 2012 | 24.84 | 25.02 | 24.84 | 24.93 | 5,727 | +0.17(+0.69%) |
Mar 08, 2012 | 24.54 | 24.80 | 24.53 | 24.76 | 6,275 | +0.10(+0.41%) |
Mar 07, 2012 | 24.51 | 24.71 | 24.48 | 24.66 | 13,761 | +0.15(+0.62%) |
Mar 06, 2012 | 24.78 | 24.78 | 24.51 | 24.51 | 51,147 | -0.61(-2.44%) |
Mar 05, 2012 | 25.07 | 25.12 | 25.03 | 25.12 | 4,948 | +0.12(+0.48%) |
Mar 02, 2012 | 25.12 | 25.13 | 24.92 | 25.01 | 14,362 | -0.13(-0.51%) |
Mar 01, 2012 | 25.17 | 25.31 | 25.11 | 25.13 | 7,769 | +0.15(+0.61%) |
Feb 29, 2012 | 25.12 | 25.17 | 24.98 | 24.98 | 4,008 | -0.04(-0.18%) |
Feb 28, 2012 | 25.00 | 25.04 | 24.96 | 25.03 | 3,709 | +0.00(+0.02%) |
Feb 27, 2012 | 24.89 | 25.08 | 24.76 | 25.02 | 5,331 | +0.01(+0.03%) |
Feb 24, 2012 | 25.09 | 25.15 | 25.01 | 25.01 | 32,048 | -0.08(-0.31%) |
Feb 23, 2012 | 25.06 | 25.12 | 25.06 | 25.09 | 2,389 | +0.12(+0.47%) |
Feb 22, 2012 | 25.18 | 25.18 | 24.97 | 24.97 | 2,593 | -0.25(-0.98%) |
Feb 21, 2012 | 25.21 | 25.28 | 25.14 | 25.22 | 3,618 | +0.04(+0.16%) |
Feb 17, 2012 | 25.14 | 25.18 | 25.12 | 25.18 | 3,297 | +0.10(+0.41%) |
Feb 16, 2012 | 24.75 | 25.09 | 24.75 | 25.08 | 31,206 | +0.31(+1.25%) |
Feb 15, 2012 | 24.96 | 24.97 | 24.73 | 24.77 | 24,721 | -0.03(-0.12%) |
Feb 14, 2012 | 24.76 | 24.81 | 24.56 | 24.80 | 21,873 | -0.09(-0.35%) |
Feb 13, 2012 | 24.93 | 24.97 | 24.81 | 24.89 | 30,341 | +0.30(+1.20%) |
Feb 10, 2012 | 24.57 | 24.64 | 24.53 | 24.59 | 4,743 | -0.34(-1.37%) |
Feb 09, 2012 | 25.05 | 25.05 | 24.76 | 24.93 | 22,783 | +0.02(+0.09%) |
Feb 08, 2012 | 24.90 | 24.93 | 24.87 | 24.91 | 2,646 | +0.06(+0.22%) |
Feb 07, 2012 | 24.91 | 24.91 | 24.85 | 24.85 | 3,101 | +0.16(+0.64%) |
Feb 06, 2012 | 24.72 | 24.72 | 24.67 | 24.69 | 3,092 | -0.18(-0.74%) |
Feb 03, 2012 | 24.72 | 24.88 | 24.67 | 24.88 | 18,858 | +0.50(+2.05%) |
Feb 02, 2012 | 24.29 | 24.42 | 24.29 | 24.38 | 4,665 | +0.09(+0.36%) |
Feb 01, 2012 | 23.94 | 24.35 | 23.94 | 24.29 | 5,713 | +0.50(+2.11%) |
Jan 31, 2012 | 23.89 | 23.89 | 23.76 | 23.79 | 3,417 | +0.06(+0.23%) |
Jan 30, 2012 | 23.60 | 23.79 | 23.60 | 23.73 | 1,457 | -0.10(-0.40%) |
Jan 27, 2012 | 23.64 | 23.83 | 23.60 | 23.83 | 5,974 | +0.02(+0.07%) |
Jan 26, 2012 | 24.28 | 24.28 | 23.70 | 23.81 | 49,039 | -0.34(-1.42%) |
Jan 25, 2012 | 24.11 | 24.15 | 23.97 | 24.15 | 118,254 | -0.05(-0.20%) |
Jan 24, 2012 | 24.02 | 24.26 | 24.02 | 24.20 | 27,274 | -0.11(-0.47%) |
Jan 23, 2012 | 24.27 | 24.54 | 24.20 | 24.32 | 46,735 | +0.04(+0.18%) |
Jan 20, 2012 | 23.98 | 24.28 | 23.98 | 24.27 | 91,304 | +0.29(+1.19%) |
Jan 19, 2012 | 24.07 | 24.07 | 23.90 | 23.99 | 23,659 | +0.31(+1.31%) |
Jan 18, 2012 | 23.32 | 23.69 | 23.32 | 23.68 | 2,349 | +0.22(+0.95%) |
Jan 17, 2012 | 23.75 | 23.75 | 23.38 | 23.45 | 47,809 | -0.02(-0.10%) |
Jan 13, 2012 | 23.50 | 23.50 | 23.12 | 23.48 | 37,284 | -0.20(-0.84%) |
Jan 12, 2012 | 23.72 | 23.72 | 23.52 | 23.68 | 55,414 | +0.09(+0.37%) |
Jan 11, 2012 | 23.37 | 23.59 | 23.29 | 23.59 | 22,364 | +0.14(+0.61%) |
Jan 10, 2012 | 23.29 | 23.50 | 23.29 | 23.45 | 171,191 | +0.52(+2.26%) |
Jan 09, 2012 | 22.99 | 22.99 | 22.89 | 22.93 | 3,500 | -0.14(-0.62%) |
Jan 06, 2012 | 23.13 | 23.16 | 23.06 | 23.07 | 3,011 | +0.11(+0.48%) |
Jan 05, 2012 | 22.63 | 23.02 | 22.63 | 22.96 | 6,594 | +0.14(+0.59%) |
Jan 04, 2012 | 22.72 | 22.87 | 22.70 | 22.82 | 80,632 | +0.09(+0.40%) |
Dec 30, 2011 | 22.75 | 22.77 | 22.70 | 22.73 | 34,948 | -0.02(-0.08%) |
Dec 29, 2011 | 22.51 | 22.79 | 22.51 | 22.75 | 8,822 | +0.26(+1.17%) |
Dec 28, 2011 | 22.63 | 22.64 | 22.49 | 22.49 | 8,131 | -0.33(-1.46%) |
Dec 27, 2011 | 22.93 | 22.93 | 22.82 | 22.82 | 1,532 | -0.02(-0.10%) |
Dec 23, 2011 | 22.85 | 22.85 | 22.67 | 22.85 | 13,530 | +0.45(+1.99%) |
Dec 21, 2011 | 22.19 | 22.44 | 22.17 | 22.40 | 3,460 | +0.31(+1.40%) |
Dec 20, 2011 | 21.71 | 22.10 | 21.71 | 22.09 | 8,409 | +0.66(+3.08%) |
Dec 19, 2011 | 21.87 | 21.92 | 21.36 | 21.43 | 69,712 | -0.43(-1.98%) |
Dec 16, 2011 | 22.02 | 22.02 | 21.79 | 21.87 | 2,502 | -0.07(-0.33%) |
Dec 15, 2011 | 21.91 | 22.00 | 21.91 | 21.94 | 9,255 | +0.10(+0.48%) |
Dec 14, 2011 | 21.76 | 22.01 | 21.76 | 21.83 | 4,004 | +0.03(+0.14%) |
Dec 13, 2011 | 22.17 | 22.26 | 21.80 | 21.80 | 3,337 | -0.17(-0.79%) |
Dec 12, 2011 | 22.26 | 22.26 | 21.98 | 21.98 | 16,764 | -0.52(-2.31%) |
Dec 09, 2011 | 22.43 | 22.54 | 22.43 | 22.50 | 6,280 | +0.44(+2.00%) |
Dec 08, 2011 | 22.61 | 22.61 | 22.05 | 22.05 | 5,141 | -0.59(-2.61%) |
Dec 07, 2011 | 22.54 | 22.72 | 22.49 | 22.65 | 3,251 | -0.12(-0.52%) |
Dec 06, 2011 | 22.60 | 22.76 | 22.60 | 22.76 | 9,882 | +0.34(+1.51%) |
Dec 05, 2011 | 22.62 | 22.85 | 22.43 | 22.43 | 10,798 | +0.09(+0.39%) |
Dec 02, 2011 | 22.34 | 22.39 | 22.34 | 22.34 | 2,984 | +0.25(+1.14%) |
Dec 01, 2011 | 22.27 | 22.27 | 22.02 | 22.09 | 4,462 | -0.26(-1.16%) |
Nov 30, 2011 | 21.73 | 22.35 | 21.72 | 22.35 | 8,024 | +1.24(+5.90%) |
Nov 29, 2011 | 21.16 | 21.24 | 21.05 | 21.10 | 3,724 | +0.02(+0.12%) |
Nov 28, 2011 | 21.09 | 21.17 | 20.93 | 21.08 | 18,549 | +0.47(+2.27%) |
Nov 25, 2011 | 20.42 | 20.62 | 20.42 | 20.61 | 605 | +0.12(+0.59%) |
Nov 23, 2011 | 20.77 | 20.77 | 20.49 | 20.49 | 14,079 | -0.61(-2.88%) |
Nov 22, 2011 | 21.06 | 21.17 | 21.02 | 21.09 | 460,755 | -0.25(-1.18%) |
Nov 21, 2011 | 21.31 | 21.37 | 21.08 | 21.35 | 3,407 | -0.40(-1.85%) |
Nov 18, 2011 | 21.69 | 21.80 | 21.57 | 21.75 | 4,842 | +0.17(+0.81%) |
Nov 17, 2011 | 22.05 | 22.15 | 21.53 | 21.57 | 57,536 | -0.55(-2.46%) |
Nov 16, 2011 | 22.46 | 22.47 | 22.12 | 22.12 | 1,052 | -0.40(-1.78%) |
Nov 15, 2011 | 22.46 | 22.54 | 22.33 | 22.52 | 5,445 | +0.06(+0.25%) |
Nov 14, 2011 | 22.50 | 22.67 | 22.45 | 22.46 | 5,359 | -0.30(-1.32%) |
Nov 11, 2011 | 22.72 | 22.81 | 22.69 | 22.76 | 29,502 | +0.49(+2.19%) |
Nov 10, 2011 | 22.40 | 22.40 | 22.21 | 22.28 | 39,318 | +0.17(+0.78%) |
Nov 09, 2011 | 22.39 | 22.43 | 22.10 | 22.10 | 7,275 | -0.98(-4.27%) |
Nov 08, 2011 | 22.88 | 23.09 | 22.70 | 23.09 | 71,139 | +0.35(+1.52%) |
Nov 07, 2011 | 22.37 | 22.74 | 22.35 | 22.74 | 38,285 | +0.13(+0.56%) |
Nov 04, 2011 | 22.50 | 22.67 | 22.38 | 22.61 | 140,593 | -0.08(-0.36%) |
Nov 03, 2011 | 22.77 | 22.77 | 22.33 | 22.70 | 129,209 | +0.22(+0.96%) |
Nov 02, 2011 | 22.29 | 22.56 | 22.28 | 22.48 | 64,488 | +0.61(+2.81%) |
Nov 01, 2011 | 22.12 | 22.42 | 21.87 | 21.87 | 21,423 | -1.17(-5.10%) |
Oct 31, 2011 | 23.18 | 23.28 | 23.04 | 23.04 | 3,171 | -0.60(-2.53%) |
Oct 28, 2011 | 23.87 | 23.87 | 23.55 | 23.64 | 31,486 | -0.08(-0.33%) |
Oct 27, 2011 | 23.64 | 23.90 | 23.33 | 23.72 | 22,074 | +1.04(+4.59%) |
Oct 26, 2011 | 22.41 | 22.76 | 22.22 | 22.68 | 45,245 | +0.49(+2.20%) |
Oct 25, 2011 | 22.53 | 22.56 | 22.13 | 22.19 | 10,306 | -0.69(-3.01%) |
Oct 24, 2011 | 22.61 | 22.92 | 22.55 | 22.88 | 51,404 | +0.47(+2.09%) |
Oct 21, 2011 | 22.02 | 22.42 | 22.02 | 22.41 | 80,889 | +0.69(+3.19%) |
Oct 20, 2011 | 21.27 | 21.72 | 21.23 | 21.72 | 3,319 | +0.33(+1.56%) |
Oct 19, 2011 | 21.64 | 21.65 | 21.38 | 21.38 | 1,936 | -0.12(-0.56%) |
Oct 18, 2011 | 20.58 | 21.50 | 20.50 | 21.50 | 462,708 | +0.84(+4.06%) |
Oct 17, 2011 | 21.09 | 21.09 | 20.66 | 20.66 | 6,837 | -0.47(-2.22%) |
Oct 14, 2011 | 21.13 | 21.19 | 20.84 | 21.13 | 4,337 | +0.30(+1.44%) |
Oct 13, 2011 | 20.97 | 20.98 | 20.61 | 20.83 | 7,651 | -0.38(-1.78%) |
Oct 12, 2011 | 21.01 | 21.35 | 21.00 | 21.21 | 5,147 | +0.55(+2.66%) |
Oct 11, 2011 | 20.72 | 20.80 | 20.66 | 20.66 | 17,388 | +0.06(+0.31%) |
Oct 10, 2011 | 20.20 | 20.60 | 20.20 | 20.60 | 15,891 | +0.57(+2.83%) |
Oct 07, 2011 | 20.57 | 20.57 | 19.89 | 20.03 | 71,751 | -0.38(-1.88%) |
Oct 06, 2011 | 20.44 | 20.44 | 20.21 | 20.41 | 7,513 | +0.35(+1.74%) |
Oct 05, 2011 | 19.37 | 20.07 | 19.37 | 20.07 | 6,071 | +1.27(+6.73%) |
Oct 04, 2011 | 18.61 | 18.82 | 18.52 | 18.80 | 94,162 | -0.02(-0.13%) |
Oct 03, 2011 | 19.80 | 19.84 | 18.82 | 18.82 | 7,076 | -1.18(-5.91%) |
Sep 30, 2011 | 19.85 | 20.05 | 19.84 | 20.01 | 6,368 | +0.24(+1.24%) |
Sep 29, 2011 | 20.11 | 20.11 | 19.76 | 19.76 | 2,865 | +0.27(+1.37%) |
Sep 28, 2011 | 20.04 | 20.15 | 19.49 | 19.49 | 3,238 | -0.45(-2.25%) |
Sep 27, 2011 | 20.22 | 20.43 | 19.94 | 19.94 | 3,082 | +0.31(+1.57%) |
Sep 26, 2011 | 19.18 | 19.64 | 19.15 | 19.64 | 1,831 | +0.59(+3.11%) |
Sep 23, 2011 | 18.86 | 19.18 | 18.86 | 19.04 | 11,731 | +0.18(+0.94%) |
Sep 22, 2011 | 18.99 | 19.17 | 18.79 | 18.87 | 31,607 | -0.68(-3.46%) |
Sep 21, 2011 | 20.49 | 20.49 | 19.54 | 19.54 | 4,508 | -1.06(-5.15%) |
Sep 20, 2011 | 20.67 | 20.91 | 20.60 | 20.60 | 2,802 | +0.11(+0.52%) |
Sep 19, 2011 | 20.48 | 20.51 | 20.41 | 20.50 | 1,251 | -0.57(-2.70%) |
Sep 16, 2011 | 21.03 | 21.26 | 20.96 | 21.06 | 4,137 | +0.10(+0.48%) |
Sep 15, 2011 | 20.74 | 20.96 | 20.64 | 20.96 | 64,191 | +0.38(+1.87%) |
Sep 14, 2011 | 20.53 | 20.70 | 20.10 | 20.58 | 3,354 | +0.26(+1.28%) |
Sep 13, 2011 | 20.27 | 20.36 | 20.11 | 20.32 | 5,745 | +0.27(+1.35%) |
Sep 12, 2011 | 19.67 | 20.05 | 19.64 | 20.05 | 4,518 | +0.06(+0.29%) |
Sep 09, 2011 | 20.24 | 20.24 | 19.98 | 19.99 | 2,837 | -0.57(-2.79%) |
Sep 08, 2011 | 20.66 | 20.90 | 20.52 | 20.56 | 2,561 | -0.38(-1.84%) |
Sep 07, 2011 | 20.44 | 20.95 | 20.37 | 20.95 | 14,672 | +1.00(+5.00%) |
Sep 06, 2011 | 19.70 | 19.95 | 19.70 | 19.95 | 2,835 | -0.47(-2.31%) |
Sep 02, 2011 | 20.59 | 20.70 | 20.42 | 20.42 | 5,555 | -0.73(-3.45%) |
Sep 01, 2011 | 21.48 | 21.59 | 21.15 | 21.15 | 11,441 | -0.34(-1.57%) |
Aug 31, 2011 | 21.52 | 21.65 | 21.33 | 21.49 | 11,628 | +0.15(+0.72%) |
Aug 30, 2011 | 21.16 | 21.40 | 21.00 | 21.34 | 3,478 | -0.06(-0.27%) |
Aug 29, 2011 | 20.73 | 21.40 | 20.73 | 21.40 | 7,640 | +1.08(+5.30%) |
Aug 26, 2011 | 20.10 | 20.41 | 20.10 | 20.32 | 7,413 | +0.01(+0.04%) |
Aug 25, 2011 | 21.09 | 21.09 | 20.15 | 20.31 | 16,679 | -0.26(-1.26%) |
Aug 24, 2011 | 20.31 | 20.63 | 20.31 | 20.57 | 199,017 | +0.31(+1.54%) |
Aug 23, 2011 | 19.98 | 20.29 | 19.86 | 20.26 | 12,516 | +0.28(+1.38%) |
Aug 22, 2011 | 20.41 | 20.41 | 19.92 | 19.98 | 35,423 | +0.05(+0.28%) |
Aug 19, 2011 | 20.08 | 20.39 | 19.93 | 19.93 | 13,411 | -0.34(-1.67%) |
Aug 18, 2011 | 20.26 | 20.42 | 20.16 | 20.26 | 6,103 | -0.90(-4.27%) |
Aug 17, 2011 | 21.44 | 21.44 | 21.15 | 21.17 | 4,640 | -0.09(-0.41%) |
Aug 16, 2011 | 21.19 | 21.45 | 21.01 | 21.25 | 18,423 | -0.20(-0.95%) |
Aug 15, 2011 | 21.21 | 21.46 | 21.18 | 21.46 | 4,109 | +0.67(+3.21%) |
Aug 12, 2011 | 21.34 | 21.34 | 20.79 | 20.79 | 8,423 | -0.53(-2.50%) |
Aug 11, 2011 | 19.99 | 21.33 | 19.90 | 21.33 | 30,998 | +1.47(+7.40%) |
Aug 10, 2011 | 20.81 | 20.81 | 19.86 | 19.86 | 13,530 | -1.35(-6.37%) |
Aug 09, 2011 | 21.12 | 21.21 | 19.82 | 21.21 | 37,723 | +1.37(+6.89%) |
Aug 08, 2011 | 21.12 | 21.40 | 19.84 | 19.84 | 40,992 | -1.85(-8.54%) |
Aug 05, 2011 | 22.13 | 22.13 | 21.30 | 21.69 | 23,705 | -0.37(-1.69%) |
Aug 04, 2011 | 22.79 | 22.79 | 22.07 | 22.07 | 23,283 | -0.93(-4.05%) |
Aug 03, 2011 | 22.94 | 23.02 | 22.62 | 23.00 | 13,622 | +0.11(+0.48%) |
Aug 02, 2011 | 23.19 | 23.27 | 22.89 | 22.89 | 11,376 | -0.46(-1.95%) |
Aug 01, 2011 | 23.79 | 23.79 | 23.25 | 23.34 | 17,699 | -0.20(-0.87%) |
Jul 29, 2011 | 23.34 | 23.71 | 23.25 | 23.55 | 14,181 | +0.07(+0.30%) |
Jul 28, 2011 | 23.66 | 23.71 | 23.45 | 23.48 | 5,387 | -0.01(-0.03%) |
Jul 27, 2011 | 23.82 | 23.82 | 23.48 | 23.49 | 19,796 | -0.39(-1.64%) |
Jul 26, 2011 | 23.85 | 24.02 | 23.83 | 23.88 | 12,003 | -0.02(-0.07%) |
Jul 25, 2011 | 23.92 | 23.98 | 23.85 | 23.89 | 176,876 | -0.20(-0.82%) |
Jul 22, 2011 | 24.11 | 24.14 | 24.09 | 24.09 | 2,723 | -0.05(-0.19%) |
Jul 21, 2011 | 24.13 | 24.24 | 24.11 | 24.14 | 19,056 | +0.38(+1.62%) |
Jul 20, 2011 | 23.74 | 23.85 | 23.67 | 23.75 | 36,506 | +0.09(+0.37%) |
Jul 19, 2011 | 23.58 | 23.67 | 23.48 | 23.67 | 12,984 | +0.18(+0.77%) |
Jul 18, 2011 | 23.62 | 23.62 | 23.34 | 23.49 | 13,523 | -0.49(-2.06%) |
Jul 15, 2011 | 24.10 | 24.10 | 23.87 | 23.98 | 6,415 | -0.10(-0.43%) |
Jul 14, 2011 | 24.33 | 24.40 | 24.08 | 24.08 | 14,638 | -0.21(-0.87%) |
Jul 13, 2011 | 24.27 | 24.55 | 24.25 | 24.29 | 3,054 | +0.09(+0.36%) |
Jul 12, 2011 | 24.44 | 24.49 | 24.21 | 24.21 | 8,047 | -0.02(-0.10%) |
Jul 11, 2011 | 24.38 | 24.38 | 24.21 | 24.23 | 7,962 | -0.63(-2.53%) |
Jul 08, 2011 | 24.88 | 24.88 | 24.73 | 24.86 | 10,042 | -0.25(-1.00%) |
Jul 07, 2011 | 24.98 | 25.13 | 24.94 | 25.11 | 5,936 | +0.35(+1.40%) |
Jul 06, 2011 | 24.69 | 24.80 | 24.59 | 24.77 | 9,693 | -0.06(-0.25%) |
Jul 05, 2011 | 25.02 | 25.02 | 24.74 | 24.83 | 5,429 | -0.20(-0.78%) |
Jul 01, 2011 | 24.73 | 25.03 | 24.73 | 25.02 | 68,562 | +0.27(+1.11%) |
Jun 30, 2011 | 24.69 | 24.79 | 24.60 | 24.75 | 12,013 | +0.14(+0.57%) |
Jun 29, 2011 | 24.38 | 24.62 | 24.36 | 24.61 | 9,010 | +0.45(+1.85%) |
Jun 28, 2011 | 24.10 | 24.18 | 24.07 | 24.16 | 5,796 | +0.15(+0.62%) |
Jun 27, 2011 | 23.97 | 24.04 | 23.97 | 24.01 | 5,550 | +0.27(+1.12%) |
Jun 24, 2011 | 23.85 | 23.85 | 23.68 | 23.74 | 4,639 | -0.13(-0.55%) |
Jun 23, 2011 | 23.74 | 23.89 | 23.67 | 23.88 | 1,419 | -0.28(-1.18%) |
Jun 22, 2011 | 24.15 | 24.25 | 24.15 | 24.16 | 17,143 | -0.04(-0.15%) |
Jun 21, 2011 | 23.96 | 24.23 | 23.96 | 24.20 | 7,460 | +0.37(+1.53%) |
Jun 20, 2011 | 23.81 | 23.83 | 23.81 | 23.83 | 1,056 | +0.08(+0.33%) |
Jun 17, 2011 | 23.88 | 23.90 | 23.73 | 23.75 | 9,348 | +0.13(+0.54%) |
Jun 16, 2011 | 23.51 | 23.73 | 23.49 | 23.62 | 21,320 | +0.09(+0.37%) |
Jun 15, 2011 | 23.87 | 23.91 | 23.50 | 23.54 | 8,918 | -0.60(-2.50%) |
Jun 14, 2011 | 24.25 | 24.31 | 24.14 | 24.14 | 13,538 | +0.23(+0.95%) |
Jun 13, 2011 | 23.95 | 23.96 | 23.86 | 23.91 | 9,251 | -0.06(-0.26%) |
Jun 10, 2011 | 24.10 | 24.10 | 23.76 | 23.98 | 7,048 | -0.27(-1.13%) |
Jun 09, 2011 | 24.24 | 24.30 | 24.20 | 24.25 | 1,859 | +0.17(+0.71%) |
Jun 08, 2011 | 24.13 | 24.20 | 24.08 | 24.08 | 4,364 | -0.23(-0.96%) |
Jun 07, 2011 | 24.43 | 24.43 | 24.31 | 24.31 | 4,899 | +0.03(+0.13%) |
Jun 06, 2011 | 24.55 | 24.60 | 24.27 | 24.28 | 24,826 | -0.38(-1.53%) |
Jun 03, 2011 | 24.53 | 24.69 | 24.46 | 24.66 | 36,125 | -0.30(-1.19%) |
May 24, 2011 | 25.11 | 25.11 | 24.95 | 24.96 | 4,547 | -0.14(-0.56%) |
May 23, 2011 | 25.16 | 25.21 | 25.10 | 25.10 | 6,877 | -0.34(-1.36%) |
May 20, 2011 | 25.61 | 25.61 | 25.44 | 25.44 | 65,438 | -0.26(-1.01%) |
May 19, 2011 | 25.60 | 25.70 | 25.54 | 25.70 | 2,274 | +0.09(+0.34%) |
May 18, 2011 | 25.47 | 25.61 | 25.47 | 25.61 | 15,256 | +0.12(+0.46%) |
May 17, 2011 | 25.41 | 25.50 | 25.33 | 25.50 | 140,842 | -0.02(-0.06%) |
May 16, 2011 | 25.43 | 25.70 | 25.42 | 25.51 | 21,063 | +0.02(+0.09%) |
May 13, 2011 | 25.88 | 25.88 | 25.48 | 25.49 | 9,003 | -0.34(-1.33%) |
May 12, 2011 | 25.46 | 25.83 | 25.45 | 25.83 | 9,205 | +0.16(+0.61%) |
May 11, 2011 | 25.82 | 25.91 | 25.62 | 25.68 | 6,830 | -0.20(-0.76%) |
May 10, 2011 | 25.69 | 25.92 | 25.69 | 25.87 | 5,612 | +0.21(+0.82%) |
May 09, 2011 | 25.55 | 25.72 | 25.55 | 25.66 | 9,333 | -0.05(-0.18%) |
May 06, 2011 | 25.93 | 25.95 | 25.64 | 25.71 | 13,085 | +0.14(+0.55%) |
May 05, 2011 | 25.84 | 25.84 | 25.49 | 25.57 | 18,393 | -0.31(-1.21%) |
May 04, 2011 | 26.12 | 26.12 | 25.78 | 25.88 | 28,826 | -0.19(-0.74%) |
May 03, 2011 | 26.10 | 26.12 | 25.95 | 26.07 | 6,402 | -0.07(-0.25%) |