Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.16 | 25.17 | 25.10 | 25.10 | 12,133 | +0.02(+0.06%) |
Apr 27, 2012 | 25.07 | 25.09 | 25.00 | 25.08 | 4,735 | +0.03(+0.10%) |
Apr 26, 2012 | 25.11 | 25.11 | 24.96 | 25.06 | 3,310 | +0.09(+0.37%) |
Apr 25, 2012 | 24.92 | 25.04 | 24.83 | 24.97 | 49,652 | -0.07(-0.28%) |
Apr 24, 2012 | 25.15 | 25.18 | 25.04 | 25.04 | 109,997 | -0.14(-0.54%) |
Apr 23, 2012 | 25.24 | 25.24 | 25.17 | 25.17 | 9,937 | +0.15(+0.59%) |
Apr 20, 2012 | 24.91 | 25.03 | 24.91 | 25.02 | 3,052 | +0.00(+0.00%) |
Apr 19, 2012 | 25.06 | 25.09 | 25.02 | 25.02 | 3,036 | +0.02(+0.10%) |
Apr 18, 2012 | 25.00 | 25.00 | 24.97 | 25.00 | 6,327 | +0.07(+0.30%) |
Apr 17, 2012 | 24.94 | 24.96 | 24.88 | 24.93 | 11,149 | -0.12(-0.48%) |
Apr 16, 2012 | 24.94 | 25.11 | 24.94 | 25.05 | 21,867 | +0.06(+0.24%) |
Apr 13, 2012 | 24.85 | 24.99 | 24.85 | 24.99 | 26,385 | +0.36(+1.45%) |
Apr 12, 2012 | 24.74 | 24.74 | 24.62 | 24.63 | 10,399 | -0.11(-0.44%) |
Apr 11, 2012 | 24.77 | 24.82 | 24.71 | 24.74 | 21,590 | -0.24(-0.98%) |
Apr 10, 2012 | 24.81 | 25.04 | 24.77 | 24.98 | 7,953 | +0.27(+1.11%) |
Apr 09, 2012 | 24.76 | 24.76 | 24.69 | 24.71 | 17,420 | +0.50(+2.07%) |
Apr 05, 2012 | 24.13 | 24.24 | 24.13 | 24.21 | 1,535 | +0.19(+0.78%) |
Apr 04, 2012 | 24.01 | 24.06 | 23.95 | 24.02 | 2,791 | +0.21(+0.89%) |
Apr 03, 2012 | 24.22 | 24.29 | 23.80 | 23.81 | 53,302 | -0.44(-1.81%) |
Apr 02, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 1,340 | +0.21(+0.87%) |
Mar 30, 2012 | 24.38 | 24.39 | 24.04 | 24.04 | 5,076 | -0.31(-1.29%) |
Mar 29, 2012 | 24.37 | 24.38 | 24.31 | 24.35 | 28,030 | +0.12(+0.48%) |
Mar 28, 2012 | 24.16 | 24.29 | 24.16 | 24.24 | 10,068 | -0.02(-0.07%) |
Mar 27, 2012 | 24.12 | 24.26 | 24.12 | 24.25 | 13,198 | +0.13(+0.55%) |
Mar 26, 2012 | 24.13 | 24.13 | 23.94 | 24.12 | 68,120 | -0.04(-0.19%) |
Mar 23, 2012 | 24.11 | 24.19 | 24.10 | 24.17 | 34,512 | +0.16(+0.68%) |
Mar 22, 2012 | 24.04 | 24.04 | 23.97 | 24.01 | 6,880 | +0.08(+0.35%) |
Mar 21, 2012 | 23.77 | 23.95 | 23.77 | 23.92 | 9,089 | +0.24(+1.02%) |
Mar 20, 2012 | 23.68 | 23.74 | 23.60 | 23.68 | 33,893 | +0.03(+0.15%) |
Mar 19, 2012 | 23.84 | 23.86 | 23.55 | 23.64 | 110,041 | -0.23(-0.96%) |
Mar 16, 2012 | 23.74 | 23.87 | 23.68 | 23.87 | 22,250 | +0.01(+0.03%) |
Mar 15, 2012 | 23.81 | 23.90 | 23.81 | 23.87 | 15,068 | +0.05(+0.22%) |
Mar 14, 2012 | 24.14 | 24.14 | 23.80 | 23.81 | 23,632 | -0.57(-2.32%) |
Mar 13, 2012 | 24.63 | 24.63 | 24.38 | 24.38 | 28,392 | -0.38(-1.53%) |
Mar 12, 2012 | 24.82 | 24.82 | 24.75 | 24.76 | 17,242 | +0.09(+0.38%) |
Mar 09, 2012 | 24.68 | 24.68 | 24.63 | 24.67 | 1,983 | -0.09(-0.38%) |
Mar 08, 2012 | 24.83 | 24.83 | 24.74 | 24.76 | 17,722 | -0.22(-0.88%) |
Mar 07, 2012 | 25.04 | 25.07 | 24.93 | 24.98 | 42,754 | -0.07(-0.28%) |
Mar 06, 2012 | 25.05 | 25.12 | 25.04 | 25.05 | 39,054 | +0.19(+0.77%) |
Mar 05, 2012 | 24.92 | 25.00 | 24.86 | 24.86 | 47,008 | -0.08(-0.30%) |
Mar 02, 2012 | 24.94 | 25.03 | 24.91 | 24.94 | 43,338 | +0.14(+0.55%) |
Mar 01, 2012 | 24.79 | 24.86 | 24.67 | 24.80 | 24,201 | -0.20(-0.79%) |
Feb 29, 2012 | 25.14 | 25.14 | 24.92 | 25.00 | 47,666 | -0.14(-0.54%) |
Feb 28, 2012 | 25.26 | 25.31 | 25.08 | 25.13 | 234,174 | -0.08(-0.33%) |
Feb 27, 2012 | 25.19 | 25.26 | 25.13 | 25.22 | 18,648 | +0.23(+0.92%) |
Feb 24, 2012 | 24.92 | 25.01 | 24.90 | 24.99 | 8,927 | +0.11(+0.46%) |
Feb 23, 2012 | 24.74 | 24.93 | 24.71 | 24.87 | 12,100 | +0.07(+0.28%) |
Feb 22, 2012 | 24.69 | 24.82 | 24.69 | 24.80 | 14,249 | +0.14(+0.57%) |
Feb 21, 2012 | 24.69 | 24.70 | 24.54 | 24.66 | 9,929 | -0.15(-0.62%) |
Feb 17, 2012 | 24.70 | 24.82 | 24.68 | 24.82 | 25,107 | -0.04(-0.16%) |
Feb 16, 2012 | 24.99 | 25.01 | 24.81 | 24.86 | 20,219 | -0.20(-0.80%) |
Feb 15, 2012 | 25.10 | 25.15 | 25.05 | 25.06 | 17,007 | -0.07(-0.27%) |
Feb 14, 2012 | 24.98 | 25.13 | 24.96 | 25.13 | 20,746 | +0.21(+0.84%) |
Feb 13, 2012 | 24.85 | 24.92 | 24.82 | 24.92 | 10,259 | -0.00(-0.02%) |
Feb 10, 2012 | 24.86 | 24.97 | 24.86 | 24.92 | 31,202 | +0.32(+1.31%) |
Feb 09, 2012 | 24.71 | 24.72 | 24.44 | 24.60 | 93,252 | -0.19(-0.78%) |
Feb 08, 2012 | 24.75 | 24.85 | 24.71 | 24.79 | 19,438 | +0.06(+0.25%) |
Feb 07, 2012 | 24.83 | 24.83 | 24.70 | 24.73 | 23,201 | -0.27(-1.08%) |
Feb 06, 2012 | 24.85 | 25.03 | 24.81 | 25.00 | 32,267 | +0.17(+0.69%) |
Feb 03, 2012 | 24.85 | 24.89 | 24.73 | 24.83 | 248,611 | -0.49(-1.92%) |
Feb 02, 2012 | 25.27 | 25.37 | 25.26 | 25.32 | 113,891 | -0.00(-0.02%) |
Feb 01, 2012 | 25.43 | 25.43 | 25.25 | 25.32 | 20,366 | -0.24(-0.95%) |
Jan 31, 2012 | 25.32 | 25.58 | 25.31 | 25.56 | 14,671 | +0.14(+0.53%) |
Jan 30, 2012 | 25.39 | 25.46 | 25.37 | 25.43 | 16,231 | +0.36(+1.45%) |
Jan 27, 2012 | 24.99 | 25.09 | 24.90 | 25.06 | 24,935 | +0.13(+0.53%) |
Jan 26, 2012 | 24.79 | 24.93 | 24.79 | 24.93 | 12,495 | +0.11(+0.46%) |
Jan 25, 2012 | 24.80 | 25.00 | 24.80 | 24.82 | 13,209 | +0.13(+0.54%) |
Jan 24, 2012 | 24.79 | 24.79 | 24.60 | 24.69 | 37,187 | +0.03(+0.12%) |
Jan 23, 2012 | 24.68 | 24.74 | 24.57 | 24.65 | 29,071 | -0.16(-0.64%) |
Jan 20, 2012 | 24.91 | 24.98 | 24.81 | 24.81 | 31,934 | -0.22(-0.89%) |
Jan 19, 2012 | 25.26 | 25.31 | 25.01 | 25.04 | 155,131 | -0.37(-1.46%) |
Jan 18, 2012 | 25.69 | 25.69 | 25.39 | 25.41 | 26,561 | -0.25(-0.97%) |
Jan 17, 2012 | 25.58 | 25.68 | 25.56 | 25.66 | 30,721 | +0.10(+0.37%) |
Jan 13, 2012 | 25.58 | 25.67 | 25.56 | 25.56 | 25,250 | +0.23(+0.89%) |
Jan 12, 2012 | 25.37 | 25.39 | 25.26 | 25.34 | 37,983 | -0.04(-0.17%) |
Jan 11, 2012 | 25.21 | 25.38 | 25.21 | 25.38 | 40,833 | +0.32(+1.29%) |
Jan 10, 2012 | 24.98 | 25.17 | 24.97 | 25.06 | 41,834 | -0.06(-0.24%) |
Jan 09, 2012 | 25.08 | 25.28 | 25.08 | 25.12 | 39,505 | +0.03(+0.13%) |
Jan 06, 2012 | 25.07 | 25.15 | 25.05 | 25.08 | 18,741 | +0.12(+0.46%) |
Jan 05, 2012 | 25.06 | 25.21 | 24.97 | 24.97 | 10,702 | -0.06(-0.26%) |
Jan 04, 2012 | 25.16 | 25.16 | 24.97 | 25.03 | 5,446 | -0.52(-2.02%) |
Dec 30, 2011 | 25.56 | 25.59 | 25.55 | 25.55 | 7,187 | -0.01(-0.04%) |
Dec 29, 2011 | 25.46 | 25.56 | 25.39 | 25.56 | 5,430 | +0.09(+0.37%) |
Dec 28, 2011 | 25.15 | 25.46 | 25.15 | 25.46 | 24,642 | +0.46(+1.85%) |
Dec 27, 2011 | 24.95 | 25.00 | 24.93 | 25.00 | 7,091 | +0.08(+0.33%) |
Dec 23, 2011 | 25.02 | 25.02 | 24.86 | 24.92 | 32,718 | -0.26(-1.04%) |
Dec 21, 2011 | 25.41 | 25.41 | 25.12 | 25.18 | 6,139 | -0.26(-1.02%) |
Dec 20, 2011 | 25.75 | 25.75 | 25.41 | 25.44 | 27,417 | -0.51(-1.95%) |
Dec 19, 2011 | 25.73 | 25.98 | 25.73 | 25.95 | 20,216 | +0.24(+0.92%) |
Dec 16, 2011 | 25.55 | 25.76 | 25.55 | 25.71 | 17,396 | +0.26(+1.01%) |
Dec 15, 2011 | 25.41 | 25.46 | 25.34 | 25.45 | 16,671 | -0.09(-0.37%) |
Dec 14, 2011 | 25.25 | 25.55 | 25.25 | 25.55 | 26,830 | +0.44(+1.76%) |
Dec 13, 2011 | 24.80 | 25.17 | 24.80 | 25.11 | 19,459 | +0.18(+0.73%) |
Dec 12, 2011 | 24.90 | 24.99 | 24.87 | 24.92 | 6,087 | +0.26(+1.04%) |
Dec 09, 2011 | 25.11 | 25.11 | 24.67 | 24.67 | 13,305 | -0.38(-1.51%) |
Dec 08, 2011 | 24.96 | 25.07 | 24.96 | 25.05 | 9,412 | +0.20(+0.78%) |
Dec 07, 2011 | 24.81 | 24.92 | 24.67 | 24.85 | 29,716 | +0.12(+0.49%) |
Dec 06, 2011 | 24.83 | 24.92 | 24.71 | 24.73 | 8,128 | -0.23(-0.93%) |
Dec 05, 2011 | 24.69 | 24.97 | 24.69 | 24.96 | 70,780 | +0.03(+0.13%) |
Dec 02, 2011 | 24.64 | 24.95 | 24.61 | 24.93 | 20,287 | +0.23(+0.91%) |
Dec 01, 2011 | 24.56 | 24.79 | 24.36 | 24.70 | 15,464 | -0.13(-0.51%) |
Nov 30, 2011 | 24.88 | 24.93 | 24.71 | 24.83 | 17,556 | -0.40(-1.57%) |
Nov 29, 2011 | 25.18 | 25.35 | 25.18 | 25.23 | 6,831 | -0.15(-0.57%) |
Nov 28, 2011 | 24.93 | 25.66 | 24.93 | 25.37 | 27,189 | -0.03(-0.13%) |
Nov 25, 2011 | 25.53 | 25.53 | 25.36 | 25.40 | 58,822 | -0.37(-1.44%) |
Nov 23, 2011 | 25.42 | 25.79 | 25.42 | 25.77 | 47,033 | +0.37(+1.45%) |
Nov 22, 2011 | 25.27 | 25.41 | 25.20 | 25.41 | 15,053 | +0.19(+0.74%) |
Nov 21, 2011 | 25.28 | 25.36 | 25.21 | 25.22 | 60,830 | +0.17(+0.70%) |
Nov 18, 2011 | 25.07 | 25.10 | 24.98 | 25.05 | 83,842 | -0.13(-0.51%) |
Nov 17, 2011 | 24.95 | 25.24 | 24.91 | 25.17 | 117,141 | +0.25(+1.01%) |
Nov 16, 2011 | 24.83 | 24.93 | 24.80 | 24.92 | 36,696 | +0.19(+0.76%) |
Nov 15, 2011 | 24.81 | 24.88 | 24.68 | 24.73 | 14,003 | -0.07(-0.26%) |
Nov 14, 2011 | 24.56 | 24.81 | 24.55 | 24.80 | 58,913 | +0.36(+1.47%) |
Nov 11, 2011 | 24.45 | 24.47 | 24.39 | 24.44 | 20,352 | -0.19(-0.77%) |
Nov 10, 2011 | 24.62 | 25.40 | 24.39 | 24.63 | 218,350 | -0.28(-1.11%) |
Nov 09, 2011 | 24.96 | 25.00 | 24.75 | 24.91 | 49,200 | +0.45(+1.83%) |
Nov 08, 2011 | 24.62 | 24.75 | 24.46 | 24.46 | 8,129 | -0.23(-0.93%) |
Nov 07, 2011 | 24.58 | 24.88 | 24.58 | 24.69 | 169,897 | +0.15(+0.59%) |
Nov 04, 2011 | 24.59 | 24.59 | 24.46 | 24.54 | 46,054 | +0.01(+0.03%) |
Nov 03, 2011 | 24.50 | 24.69 | 24.50 | 24.53 | 10,903 | -0.31(-1.27%) |
Nov 02, 2011 | 24.73 | 24.85 | 24.71 | 24.85 | 7,150 | -0.17(-0.69%) |
Nov 01, 2011 | 24.91 | 25.03 | 24.64 | 25.02 | 67,526 | +0.70(+2.89%) |
Oct 31, 2011 | 23.94 | 24.32 | 23.92 | 24.32 | 44,725 | +0.79(+3.36%) |
Oct 28, 2011 | 23.50 | 23.60 | 23.50 | 23.53 | 27,104 | +0.20(+0.84%) |
Oct 27, 2011 | 23.76 | 23.76 | 23.26 | 23.33 | 70,314 | -0.73(-3.02%) |
Oct 26, 2011 | 24.25 | 24.41 | 23.89 | 24.06 | 148,584 | -0.38(-1.56%) |
Oct 25, 2011 | 23.98 | 24.44 | 23.59 | 24.44 | 17,510 | +0.59(+2.48%) |
Oct 24, 2011 | 24.00 | 24.01 | 23.83 | 23.85 | 40,168 | -0.06(-0.26%) |
Oct 21, 2011 | 23.96 | 24.17 | 23.86 | 23.91 | 120,749 | -0.22(-0.93%) |
Oct 20, 2011 | 24.17 | 24.29 | 24.04 | 24.13 | 112,765 | -0.07(-0.30%) |
Oct 19, 2011 | 24.08 | 24.26 | 24.07 | 24.21 | 152,317 | -0.01(-0.03%) |
Oct 18, 2011 | 24.45 | 24.45 | 24.13 | 24.21 | 59,402 | -0.12(-0.50%) |
Oct 17, 2011 | 24.04 | 24.34 | 24.04 | 24.33 | 24,940 | +0.36(+1.52%) |
Oct 14, 2011 | 23.95 | 24.08 | 23.94 | 23.97 | 29,064 | -0.29(-1.18%) |
Oct 13, 2011 | 24.19 | 24.45 | 24.19 | 24.26 | 107,814 | +0.17(+0.69%) |
Oct 12, 2011 | 24.11 | 24.17 | 23.88 | 24.09 | 173,144 | -0.33(-1.34%) |
Oct 11, 2011 | 24.57 | 24.57 | 24.34 | 24.42 | 121,341 | -0.09(-0.38%) |
Oct 10, 2011 | 24.50 | 24.51 | 24.31 | 24.51 | 19,137 | -0.33(-1.34%) |
Oct 07, 2011 | 24.66 | 24.88 | 24.50 | 24.84 | 155,859 | -0.11(-0.42%) |
Oct 06, 2011 | 25.11 | 25.11 | 24.94 | 24.95 | 66,286 | -0.38(-1.51%) |
Oct 05, 2011 | 25.40 | 25.40 | 25.24 | 25.33 | 38,895 | -0.32(-1.26%) |
Oct 04, 2011 | 25.94 | 26.02 | 25.50 | 25.66 | 60,706 | -0.13(-0.51%) |
Oct 03, 2011 | 25.48 | 25.79 | 25.36 | 25.79 | 512,748 | +0.58(+2.28%) |
Sep 30, 2011 | 25.11 | 25.22 | 24.92 | 25.21 | 32,055 | +0.51(+2.07%) |
Sep 29, 2011 | 24.58 | 24.84 | 24.58 | 24.70 | 10,246 | +0.17(+0.67%) |
Sep 28, 2011 | 24.55 | 24.55 | 24.35 | 24.54 | 29,587 | -0.04(-0.16%) |
Sep 27, 2011 | 24.50 | 24.66 | 24.42 | 24.57 | 394,024 | -0.31(-1.24%) |
Sep 26, 2011 | 25.10 | 25.19 | 24.86 | 24.88 | 40,734 | -0.40(-1.59%) |
Sep 23, 2011 | 25.71 | 25.71 | 25.24 | 25.28 | 46,938 | -0.36(-1.40%) |
Sep 22, 2011 | 25.43 | 25.76 | 25.39 | 25.64 | 83,304 | +0.72(+2.90%) |
Sep 21, 2011 | 24.21 | 33.22 | 24.20 | 24.92 | 147,976 | +0.66(+2.72%) |
Sep 20, 2011 | 24.23 | 24.29 | 24.11 | 24.26 | 27,879 | -0.05(-0.22%) |
Sep 19, 2011 | 24.20 | 24.35 | 24.20 | 24.31 | 18,078 | +0.49(+2.07%) |
Sep 16, 2011 | 23.65 | 23.86 | 23.60 | 23.82 | 19,053 | +0.16(+0.66%) |
Sep 15, 2011 | 23.80 | 23.87 | 23.67 | 23.67 | 80,560 | -0.30(-1.24%) |
Sep 14, 2011 | 23.82 | 24.00 | 23.79 | 23.96 | 17,221 | +0.08(+0.33%) |
Sep 13, 2011 | 24.09 | 24.09 | 23.83 | 23.88 | 24,392 | -0.25(-1.05%) |
Sep 12, 2011 | 24.31 | 24.51 | 24.04 | 24.14 | 109,277 | +0.06(+0.26%) |
Sep 09, 2011 | 23.90 | 24.13 | 23.84 | 24.08 | 128,773 | +0.20(+0.83%) |
Sep 08, 2011 | 23.85 | 23.90 | 23.69 | 23.88 | 9,787 | +0.10(+0.44%) |
Sep 07, 2011 | 23.84 | 23.84 | 23.62 | 23.77 | 10,406 | -0.23(-0.96%) |
Sep 06, 2011 | 24.17 | 24.25 | 24.00 | 24.00 | 23,223 | +0.20(+0.84%) |
Sep 02, 2011 | 23.67 | 23.81 | 23.66 | 23.80 | 13,195 | +0.59(+2.54%) |
Sep 01, 2011 | 22.98 | 23.21 | 22.79 | 23.21 | 12,009 | +0.22(+0.94%) |
Aug 31, 2011 | 23.14 | 23.14 | 22.97 | 23.00 | 17,320 | -0.09(-0.39%) |
Aug 30, 2011 | 23.02 | 23.13 | 23.02 | 23.09 | 5,265 | +0.34(+1.47%) |
Aug 29, 2011 | 22.71 | 22.79 | 22.69 | 22.75 | 20,213 | -0.26(-1.13%) |
Aug 26, 2011 | 22.99 | 23.04 | 22.95 | 23.01 | 14,260 | +0.12(+0.52%) |
Aug 25, 2011 | 22.72 | 22.91 | 22.72 | 22.89 | 24,181 | +0.22(+0.96%) |
Aug 24, 2011 | 23.00 | 23.03 | 22.67 | 22.67 | 5,875 | -0.74(-3.18%) |
Aug 23, 2011 | 23.32 | 23.47 | 23.26 | 23.42 | 5,401 | -0.08(-0.35%) |
Aug 22, 2011 | 23.41 | 23.57 | 23.41 | 23.50 | 28,477 | +0.06(+0.28%) |
Aug 19, 2011 | 23.50 | 23.60 | 23.42 | 23.44 | 27,942 | +0.05(+0.23%) |
Aug 18, 2011 | 23.40 | 23.49 | 23.26 | 23.38 | 7,388 | +0.37(+1.59%) |
Aug 17, 2011 | 22.74 | 23.02 | 22.70 | 23.02 | 4,708 | +0.33(+1.46%) |
Aug 16, 2011 | 22.41 | 22.76 | 22.41 | 22.69 | 6,595 | +0.26(+1.16%) |
Aug 15, 2011 | 22.50 | 22.51 | 22.43 | 22.43 | 10,112 | -0.13(-0.58%) |
Aug 12, 2011 | 22.52 | 22.59 | 22.43 | 22.56 | 30,001 | +0.26(+1.18%) |
Aug 11, 2011 | 22.93 | 23.49 | 22.20 | 22.29 | 30,045 | -0.88(-3.79%) |
Aug 10, 2011 | 22.90 | 23.22 | 22.86 | 23.17 | 35,599 | +0.66(+2.95%) |
Aug 09, 2011 | 22.30 | 23.10 | 21.95 | 22.51 | 184,138 | -0.02(-0.10%) |
Aug 08, 2011 | 22.07 | 22.53 | 21.99 | 22.53 | 12,046 | +0.54(+2.47%) |
Aug 05, 2011 | 22.05 | 22.37 | 21.94 | 21.99 | 12,564 | -0.39(-1.74%) |
Aug 04, 2011 | 21.86 | 22.38 | 21.86 | 22.38 | 19,343 | +0.61(+2.80%) |
Aug 03, 2011 | 21.94 | 21.94 | 21.68 | 21.77 | 116,215 | +0.09(+0.41%) |
Aug 02, 2011 | 21.52 | 22.03 | 21.52 | 21.68 | 18,517 | +0.49(+2.30%) |
Aug 01, 2011 | 21.19 | 21.19 | 21.19 | 21.19 | 1,662 | +0.20(+0.97%) |
Jul 29, 2011 | 20.82 | 21.29 | 20.82 | 20.99 | 108,848 | +0.37(+1.80%) |
Jul 28, 2011 | 20.65 | 20.70 | 20.62 | 20.62 | 19,813 | +0.06(+0.28%) |
Jul 27, 2011 | 20.53 | 20.56 | 20.49 | 20.56 | 3,750 | -0.01(-0.07%) |
Jul 26, 2011 | 20.56 | 20.59 | 20.56 | 20.58 | 7,778 | +0.08(+0.39%) |
Jul 25, 2011 | 20.42 | 20.50 | 20.42 | 20.50 | 11,039 | -0.12(-0.59%) |
Jul 22, 2011 | 20.58 | 20.62 | 20.56 | 20.62 | 17,461 | +0.13(+0.61%) |
Jul 21, 2011 | 20.49 | 20.54 | 20.42 | 20.49 | 52,928 | -0.13(-0.61%) |
Jul 20, 2011 | 20.64 | 20.70 | 20.62 | 20.62 | 98,133 | -0.12(-0.56%) |
Jul 19, 2011 | 20.53 | 20.73 | 20.50 | 20.73 | 5,696 | +0.19(+0.94%) |
Jul 18, 2011 | 20.64 | 20.65 | 20.53 | 20.54 | 8,962 | -0.11(-0.53%) |
Jul 15, 2011 | 20.58 | 20.65 | 20.58 | 20.65 | 9,729 | +0.02(+0.10%) |
Jul 14, 2011 | 20.72 | 20.77 | 20.63 | 20.63 | 14,992 | -0.25(-1.21%) |
Jul 13, 2011 | 20.74 | 20.90 | 20.63 | 20.88 | 169,307 | +0.09(+0.45%) |
Jul 12, 2011 | 20.85 | 20.85 | 20.68 | 20.79 | 23,060 | +0.09(+0.43%) |
Jul 11, 2011 | 20.58 | 20.72 | 20.58 | 20.70 | 7,783 | +0.21(+1.03%) |
Jul 08, 2011 | 20.43 | 20.50 | 20.43 | 20.49 | 8,487 | +0.30(+1.50%) |
Jul 07, 2011 | 20.14 | 20.19 | 20.10 | 20.19 | 5,423 | -0.09(-0.43%) |
Jul 06, 2011 | 20.23 | 20.28 | 20.22 | 20.27 | 4,245 | +0.12(+0.61%) |
Jul 05, 2011 | 20.18 | 20.18 | 20.15 | 20.15 | 1,556 | +0.11(+0.54%) |
Jul 01, 2011 | 20.18 | 20.18 | 20.04 | 20.04 | 2,123 | -0.09(-0.43%) |
Jun 30, 2011 | 20.15 | 20.17 | 20.01 | 20.13 | 20,263 | -0.06(-0.27%) |
Jun 29, 2011 | 20.26 | 20.26 | 20.19 | 20.19 | 4,088 | -0.15(-0.72%) |
Jun 28, 2011 | 20.44 | 20.45 | 20.33 | 20.33 | 10,283 | -0.16(-0.79%) |
Jun 27, 2011 | 20.72 | 20.72 | 20.49 | 20.49 | 2,858 | -0.29(-1.38%) |
Jun 24, 2011 | 20.75 | 20.81 | 20.75 | 20.78 | 36,733 | +0.00(+0.00%) |
Jun 23, 2011 | 20.74 | 20.79 | 20.73 | 20.78 | 30,460 | +0.18(+0.85%) |
Jun 22, 2011 | 20.71 | 20.71 | 20.60 | 20.60 | 12,819 | -0.02(-0.09%) |
Jun 21, 2011 | 20.61 | 20.62 | 20.56 | 20.62 | 8,947 | -0.07(-0.34%) |
Jun 20, 2011 | 20.69 | 20.69 | 20.69 | 20.69 | 30,047 | +0.01(+0.05%) |
Jun 17, 2011 | 20.68 | 20.70 | 20.65 | 20.68 | 25,660 | -0.07(-0.35%) |
Jun 16, 2011 | 20.70 | 20.78 | 20.66 | 20.76 | 71,640 | +0.17(+0.83%) |
Jun 15, 2011 | 20.57 | 20.62 | 20.57 | 20.59 | 23,691 | +0.15(+0.75%) |
Jun 14, 2011 | 20.43 | 20.45 | 20.43 | 20.43 | 1,402 | -0.21(-1.01%) |
Jun 13, 2011 | 20.69 | 20.72 | 20.64 | 20.64 | 4,365 | -0.06(-0.31%) |
Jun 10, 2011 | 20.69 | 20.73 | 20.67 | 20.71 | 8,236 | +0.11(+0.55%) |
Jun 09, 2011 | 20.74 | 20.74 | 20.59 | 20.59 | 4,853 | -0.05(-0.26%) |
Jun 08, 2011 | 20.60 | 20.66 | 20.60 | 20.65 | 4,094 | +0.26(+1.26%) |
Jun 07, 2011 | 20.39 | 20.39 | 20.39 | 20.39 | 1,905 | -0.07(-0.33%) |
Jun 06, 2011 | 20.40 | 20.46 | 20.40 | 20.46 | 836 | -0.11(-0.52%) |
Jun 03, 2011 | 20.62 | 20.62 | 20.43 | 20.57 | 20,447 | +0.16(+0.76%) |
May 24, 2011 | 20.30 | 20.41 | 20.30 | 20.41 | 3,640 | +0.02(+0.10%) |
May 23, 2011 | 20.35 | 20.42 | 20.35 | 20.39 | 46,922 | +0.15(+0.73%) |
May 20, 2011 | 20.24 | 20.24 | 20.24 | 20.24 | 1,782 | -0.04(-0.21%) |
May 19, 2011 | 20.17 | 20.28 | 20.17 | 20.28 | 10,180 | -0.02(-0.09%) |
May 18, 2011 | 20.36 | 20.36 | 20.27 | 20.30 | 2,210 | -0.11(-0.56%) |
May 17, 2011 | 20.39 | 20.44 | 20.39 | 20.42 | 3,097 | +0.09(+0.42%) |
May 16, 2011 | 20.24 | 20.33 | 20.20 | 20.33 | 6,592 | +0.11(+0.53%) |
May 13, 2011 | 20.22 | 20.22 | 20.22 | 20.22 | 372 | +0.20(+0.98%) |
May 12, 2011 | 20.20 | 20.20 | 20.03 | 20.03 | 4,995 | -0.15(-0.74%) |
May 11, 2011 | 20.08 | 20.21 | 20.05 | 20.18 | 9,226 | +0.05(+0.25%) |
May 10, 2011 | 20.17 | 20.19 | 20.11 | 20.13 | 4,768 | -0.06(-0.29%) |
May 09, 2011 | 20.17 | 20.20 | 20.17 | 20.18 | 3,746 | +0.10(+0.50%) |
May 06, 2011 | 20.07 | 20.10 | 20.07 | 20.08 | 7,205 | -0.17(-0.83%) |
May 05, 2011 | 20.25 | 20.26 | 20.25 | 20.25 | 3,358 | +0.17(+0.84%) |
May 04, 2011 | 20.07 | 20.12 | 20.07 | 20.08 | 19,756 | +0.10(+0.51%) |
May 03, 2011 | 20.00 | 20.00 | 19.98 | 19.98 | 1,399 | +0.14(+0.70%) |