Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.53 | 28.60 | 28.35 | 28.36 | 82,259 | -0.05(-0.17%) |
Apr 27, 2012 | 28.27 | 28.44 | 28.16 | 28.41 | 29,899 | +0.13(+0.47%) |
Apr 26, 2012 | 28.43 | 28.45 | 28.13 | 28.28 | 37,673 | +0.24(+0.86%) |
Apr 25, 2012 | 27.93 | 28.34 | 27.66 | 28.04 | 112,415 | -0.33(-1.15%) |
Apr 24, 2012 | 28.47 | 28.54 | 28.31 | 28.36 | 10,779 | -0.33(-1.15%) |
Apr 23, 2012 | 28.81 | 28.94 | 28.63 | 28.69 | 211,028 | +0.45(+1.60%) |
Apr 20, 2012 | 28.04 | 28.34 | 27.98 | 28.24 | 29,665 | -0.10(-0.34%) |
Apr 19, 2012 | 28.39 | 28.47 | 28.23 | 28.34 | 75,608 | +0.16(+0.58%) |
Apr 18, 2012 | 28.22 | 28.29 | 28.14 | 28.17 | 28,385 | +0.13(+0.47%) |
Apr 17, 2012 | 27.96 | 28.10 | 27.94 | 28.04 | 68,439 | -0.02(-0.06%) |
Apr 16, 2012 | 28.10 | 28.49 | 28.06 | 28.06 | 87,685 | -0.10(-0.36%) |
Apr 13, 2012 | 27.87 | 28.20 | 27.86 | 28.16 | 330,742 | +0.90(+3.32%) |
Apr 12, 2012 | 27.64 | 27.64 | 27.23 | 27.26 | 18,953 | -0.30(-1.09%) |
Apr 11, 2012 | 27.62 | 27.75 | 27.56 | 27.56 | 8,991 | -0.61(-2.16%) |
Apr 10, 2012 | 27.68 | 28.37 | 27.68 | 28.16 | 61,392 | +0.67(+2.43%) |
Apr 09, 2012 | 27.55 | 27.65 | 27.43 | 27.50 | 62,722 | +1.18(+4.48%) |
Apr 05, 2012 | 26.27 | 26.33 | 26.09 | 26.32 | 22,187 | +0.36(+1.40%) |
Apr 04, 2012 | 25.81 | 25.96 | 25.68 | 25.96 | 12,575 | +0.70(+2.77%) |
Apr 03, 2012 | 26.39 | 26.46 | 25.26 | 25.26 | 36,380 | -0.88(-3.36%) |
Apr 02, 2012 | 26.40 | 26.44 | 26.05 | 26.13 | 11,273 | +0.27(+1.06%) |
Mar 30, 2012 | 26.84 | 26.84 | 25.86 | 25.86 | 54,013 | -0.94(-3.51%) |
Mar 29, 2012 | 26.75 | 26.80 | 26.50 | 26.80 | 42,847 | +0.46(+1.74%) |
Mar 28, 2012 | 26.42 | 26.63 | 26.34 | 26.34 | 35,082 | -0.12(-0.46%) |
Mar 27, 2012 | 26.17 | 26.54 | 26.15 | 26.46 | 49,095 | +0.41(+1.55%) |
Mar 26, 2012 | 26.18 | 26.19 | 25.68 | 26.06 | 21,109 | -0.27(-1.01%) |
Mar 23, 2012 | 26.16 | 26.37 | 26.16 | 26.33 | 34,008 | +0.49(+1.89%) |
Mar 22, 2012 | 25.91 | 25.94 | 25.67 | 25.84 | 58,419 | +0.14(+0.54%) |
Mar 21, 2012 | 25.29 | 25.72 | 25.29 | 25.70 | 33,663 | +0.58(+2.29%) |
Mar 20, 2012 | 25.09 | 25.19 | 24.89 | 25.12 | 27,393 | +0.13(+0.53%) |
Mar 19, 2012 | 25.50 | 25.50 | 24.76 | 24.99 | 59,704 | -0.58(-2.26%) |
Mar 16, 2012 | 25.12 | 25.60 | 24.99 | 25.57 | 35,747 | +0.10(+0.38%) |
Mar 15, 2012 | 25.33 | 25.65 | 25.33 | 25.47 | 53,694 | +0.05(+0.19%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.36 | 25.42 | 122,273 | -1.39(-5.17%) |
Mar 13, 2012 | 27.38 | 27.42 | 26.77 | 26.81 | 51,695 | -0.93(-3.34%) |
Mar 12, 2012 | 27.94 | 27.94 | 27.70 | 27.74 | 20,121 | +0.08(+0.27%) |
Mar 09, 2012 | 27.48 | 27.66 | 27.30 | 27.66 | 48,053 | +0.03(+0.10%) |
Mar 08, 2012 | 27.78 | 27.95 | 27.63 | 27.63 | 20,444 | -0.52(-1.85%) |
Mar 07, 2012 | 28.41 | 28.41 | 28.15 | 28.15 | 17,516 | -0.32(-1.13%) |
Mar 06, 2012 | 28.45 | 28.72 | 28.45 | 28.47 | 46,171 | +0.60(+2.14%) |
Mar 05, 2012 | 28.20 | 28.39 | 27.87 | 27.88 | 42,443 | -0.39(-1.39%) |
Mar 02, 2012 | 28.05 | 28.38 | 28.05 | 28.27 | 39,416 | +0.43(+1.54%) |
Mar 01, 2012 | 27.87 | 27.87 | 27.54 | 27.84 | 88,121 | -0.52(-1.83%) |
Feb 29, 2012 | 28.79 | 28.81 | 28.25 | 28.36 | 34,130 | -0.32(-1.10%) |
Feb 28, 2012 | 29.07 | 29.07 | 28.58 | 28.67 | 27,397 | -0.21(-0.73%) |
Feb 27, 2012 | 28.84 | 28.98 | 28.71 | 28.89 | 53,744 | +0.56(+1.99%) |
Feb 24, 2012 | 28.17 | 28.38 | 28.13 | 28.32 | 27,397 | +0.33(+1.18%) |
Feb 23, 2012 | 27.83 | 28.13 | 27.75 | 27.99 | 36,254 | +0.06(+0.20%) |
Feb 22, 2012 | 27.59 | 27.96 | 27.58 | 27.94 | 19,622 | +0.62(+2.27%) |
Feb 21, 2012 | 27.51 | 27.56 | 27.22 | 27.32 | 31,857 | -0.60(-2.16%) |
Feb 17, 2012 | 27.69 | 27.92 | 27.68 | 27.92 | 5,075 | +0.00(+0.01%) |
Feb 16, 2012 | 28.23 | 28.38 | 27.78 | 27.92 | 51,157 | -0.46(-1.61%) |
Feb 15, 2012 | 28.65 | 28.67 | 28.37 | 28.37 | 40,031 | -0.11(-0.40%) |
Feb 14, 2012 | 28.35 | 28.73 | 28.25 | 28.49 | 73,757 | +0.32(+1.14%) |
Feb 13, 2012 | 28.10 | 28.28 | 27.92 | 28.17 | 25,201 | -0.01(-0.05%) |
Feb 10, 2012 | 28.08 | 28.30 | 27.99 | 28.18 | 41,792 | +0.75(+2.74%) |
Feb 09, 2012 | 27.54 | 27.61 | 26.96 | 27.43 | 36,847 | -0.41(-1.46%) |
Feb 08, 2012 | 27.83 | 27.98 | 27.67 | 27.84 | 36,735 | +0.02(+0.08%) |
Feb 07, 2012 | 27.98 | 28.04 | 27.56 | 27.81 | 50,415 | -0.71(-2.50%) |
Feb 06, 2012 | 28.04 | 28.53 | 27.87 | 28.53 | 30,263 | +0.55(+1.96%) |
Feb 03, 2012 | 27.90 | 28.02 | 27.69 | 27.98 | 56,861 | -1.24(-4.23%) |
Feb 02, 2012 | 29.27 | 29.28 | 29.16 | 29.21 | 21,558 | -0.02(-0.07%) |
Feb 01, 2012 | 29.47 | 29.58 | 29.17 | 29.23 | 36,829 | -0.68(-2.26%) |
Jan 31, 2012 | 29.12 | 29.91 | 29.12 | 29.91 | 38,356 | +0.71(+2.42%) |
Jan 30, 2012 | 29.41 | 29.68 | 29.18 | 29.20 | 78,244 | +0.64(+2.25%) |
Jan 27, 2012 | 28.14 | 28.62 | 28.10 | 28.56 | 7,725 | +0.22(+0.79%) |
Jan 26, 2012 | 27.99 | 28.34 | 27.88 | 28.34 | 63,144 | +0.63(+2.27%) |
Jan 25, 2012 | 27.67 | 28.74 | 27.53 | 27.71 | 81,348 | -0.06(-0.21%) |
Jan 24, 2012 | 27.93 | 27.93 | 27.50 | 27.77 | 34,134 | +0.03(+0.12%) |
Jan 23, 2012 | 27.63 | 27.79 | 27.39 | 27.74 | 98,828 | -0.30(-1.06%) |
Jan 20, 2012 | 28.40 | 28.43 | 28.03 | 28.03 | 70,263 | -0.62(-2.15%) |
Jan 19, 2012 | 29.20 | 29.26 | 28.53 | 28.65 | 134,247 | -0.87(-2.95%) |
Jan 18, 2012 | 30.26 | 30.26 | 29.48 | 29.52 | 53,187 | -0.71(-2.35%) |
Jan 17, 2012 | 30.02 | 30.30 | 30.02 | 30.23 | 35,670 | +0.27(+0.90%) |
Jan 13, 2012 | 30.09 | 30.28 | 29.95 | 29.96 | 91,781 | +0.57(+1.92%) |
Jan 12, 2012 | 29.41 | 29.57 | 29.19 | 29.40 | 18,796 | -0.04(-0.14%) |
Jan 11, 2012 | 29.06 | 29.55 | 29.06 | 29.44 | 161,744 | +0.74(+2.57%) |
Jan 10, 2012 | 28.49 | 28.88 | 28.49 | 28.70 | 11,897 | -0.15(-0.51%) |
Jan 09, 2012 | 28.89 | 29.26 | 28.78 | 28.85 | 33,258 | -0.04(-0.15%) |
Jan 06, 2012 | 28.48 | 29.00 | 28.48 | 28.89 | 93,052 | +0.44(+1.56%) |
Jan 05, 2012 | 28.80 | 28.97 | 28.37 | 28.45 | 79,466 | -0.16(-0.56%) |
Jan 04, 2012 | 29.24 | 29.24 | 28.49 | 28.61 | 61,931 | -1.55(-5.15%) |
Dec 30, 2011 | 30.29 | 30.29 | 30.09 | 30.16 | 237,815 | +0.16(+0.53%) |
Dec 29, 2011 | 29.80 | 30.11 | 29.55 | 30.00 | 167,192 | +0.08(+0.25%) |
Dec 28, 2011 | 29.06 | 30.05 | 29.02 | 29.93 | 83,773 | +1.09(+3.77%) |
Dec 27, 2011 | 28.53 | 28.85 | 28.44 | 28.84 | 214,648 | +0.36(+1.27%) |
Dec 23, 2011 | 28.70 | 28.77 | 28.32 | 28.48 | 409,287 | -0.57(-1.95%) |
Dec 21, 2011 | 29.75 | 29.79 | 28.96 | 29.05 | 273,889 | -0.76(-2.54%) |
Dec 20, 2011 | 30.75 | 30.75 | 29.74 | 29.80 | 507,375 | -1.57(-5.01%) |
Dec 19, 2011 | 30.56 | 31.42 | 30.56 | 31.38 | 169,572 | +0.79(+2.58%) |
Dec 16, 2011 | 30.11 | 30.71 | 30.10 | 30.59 | 324,782 | +0.67(+2.22%) |
Dec 15, 2011 | 29.72 | 30.05 | 29.65 | 29.92 | 158,995 | -0.20(-0.68%) |
Dec 14, 2011 | 29.32 | 30.12 | 29.21 | 30.12 | 349,197 | +1.13(+3.89%) |
Dec 13, 2011 | 28.12 | 29.20 | 28.09 | 29.00 | 270,292 | +0.56(+1.98%) |
Dec 12, 2011 | 28.41 | 28.69 | 28.32 | 28.43 | 114,984 | +0.59(+2.13%) |
Dec 09, 2011 | 29.01 | 29.01 | 27.84 | 27.84 | 248,886 | -1.21(-4.18%) |
Dec 08, 2011 | 28.30 | 29.09 | 28.22 | 29.06 | 94,368 | +0.68(+2.41%) |
Dec 07, 2011 | 28.17 | 28.57 | 28.03 | 28.37 | 95,855 | +0.22(+0.80%) |
Dec 06, 2011 | 28.39 | 28.60 | 27.93 | 28.15 | 175,613 | -0.57(-1.98%) |
Dec 05, 2011 | 27.98 | 28.87 | 27.97 | 28.72 | 149,312 | -0.05(-0.18%) |
Dec 02, 2011 | 27.83 | 28.79 | 27.83 | 28.77 | 226,353 | +0.73(+2.60%) |
Dec 01, 2011 | 27.67 | 28.14 | 27.50 | 28.04 | 231,598 | -0.20(-0.69%) |
Nov 30, 2011 | 28.57 | 28.64 | 28.01 | 28.24 | 365,631 | -1.05(-3.57%) |
Nov 29, 2011 | 29.48 | 29.80 | 28.92 | 29.28 | 501,729 | -0.38(-1.29%) |
Nov 28, 2011 | 28.66 | 29.80 | 28.63 | 29.67 | 351,047 | -0.07(-0.25%) |
Nov 25, 2011 | 30.22 | 30.25 | 29.74 | 29.74 | 160,962 | -0.92(-3.01%) |
Nov 23, 2011 | 29.94 | 30.81 | 29.89 | 30.66 | 293,432 | +0.64(+2.13%) |
Nov 22, 2011 | 29.57 | 30.02 | 29.34 | 30.02 | 396,064 | +0.62(+2.11%) |
Nov 21, 2011 | 29.57 | 29.67 | 29.36 | 29.41 | 62,960 | +0.35(+1.19%) |
Nov 18, 2011 | 28.96 | 29.12 | 28.58 | 29.06 | 95,096 | -0.02(-0.08%) |
Nov 17, 2011 | 28.44 | 29.44 | 28.44 | 29.08 | 134,571 | +0.50(+1.75%) |
Nov 16, 2011 | 28.38 | 28.58 | 28.06 | 28.58 | 148,894 | +0.48(+1.69%) |
Nov 15, 2011 | 28.26 | 28.63 | 27.84 | 28.11 | 319,118 | -0.03(-0.12%) |
Nov 14, 2011 | 27.65 | 28.21 | 27.65 | 28.14 | 98,972 | +0.82(+3.01%) |
Nov 11, 2011 | 27.37 | 27.51 | 27.24 | 27.32 | 253,094 | -0.36(-1.29%) |
Nov 10, 2011 | 27.81 | 28.22 | 27.11 | 27.68 | 238,174 | -0.82(-2.87%) |
Nov 09, 2011 | 28.56 | 28.93 | 28.01 | 28.49 | 280,936 | +1.18(+4.33%) |
Nov 08, 2011 | 27.87 | 28.19 | 27.25 | 27.31 | 178,308 | -0.77(-2.74%) |
Nov 07, 2011 | 27.82 | 28.59 | 27.69 | 28.08 | 208,073 | +0.36(+1.30%) |
Nov 04, 2011 | 27.39 | 27.99 | 27.28 | 27.72 | 272,650 | +0.06(+0.21%) |
Nov 03, 2011 | 27.60 | 28.11 | 27.50 | 27.66 | 194,616 | -0.80(-2.81%) |
Nov 02, 2011 | 27.81 | 28.60 | 27.73 | 28.46 | 187,488 | -0.67(-2.29%) |
Nov 01, 2011 | 28.78 | 29.15 | 28.10 | 29.13 | 362,981 | +1.83(+6.69%) |
Oct 31, 2011 | 26.33 | 27.32 | 26.30 | 27.30 | 108,274 | +2.01(+7.93%) |
Oct 28, 2011 | 25.04 | 25.50 | 25.00 | 25.30 | 70,133 | +0.50(+2.00%) |
Oct 27, 2011 | 25.80 | 25.97 | 24.63 | 24.80 | 271,689 | -1.81(-6.81%) |
Oct 26, 2011 | 27.15 | 27.47 | 26.56 | 26.61 | 192,806 | -0.93(-3.38%) |
Oct 25, 2011 | 26.24 | 27.61 | 26.24 | 27.54 | 131,490 | +1.36(+5.20%) |
Oct 24, 2011 | 26.49 | 26.51 | 26.10 | 26.18 | 136,529 | +0.03(+0.11%) |
Oct 21, 2011 | 26.49 | 26.58 | 26.15 | 26.15 | 152,222 | -0.58(-2.17%) |
Oct 20, 2011 | 26.76 | 27.30 | 26.56 | 26.73 | 198,156 | -0.34(-1.24%) |
Oct 19, 2011 | 26.72 | 27.32 | 26.70 | 27.07 | 162,525 | -0.03(-0.11%) |
Oct 18, 2011 | 27.51 | 27.86 | 26.74 | 27.10 | 190,942 | -0.34(-1.23%) |
Oct 17, 2011 | 26.66 | 27.43 | 26.66 | 27.43 | 115,249 | +0.90(+3.41%) |
Oct 14, 2011 | 26.50 | 26.82 | 26.35 | 26.53 | 106,248 | -0.73(-2.69%) |
Oct 13, 2011 | 27.10 | 27.75 | 27.10 | 27.26 | 167,906 | +0.47(+1.74%) |
Oct 12, 2011 | 26.82 | 27.06 | 26.31 | 26.80 | 141,339 | -0.78(-2.83%) |
Oct 11, 2011 | 28.08 | 28.08 | 27.45 | 27.58 | 157,755 | -0.22(-0.78%) |
Oct 10, 2011 | 27.86 | 27.86 | 27.40 | 27.79 | 350,023 | -0.79(-2.75%) |
Oct 07, 2011 | 28.30 | 28.93 | 27.92 | 28.58 | 424,881 | -0.44(-1.51%) |
Oct 06, 2011 | 29.75 | 29.91 | 29.00 | 29.02 | 314,999 | -1.11(-3.69%) |
Oct 05, 2011 | 30.29 | 30.29 | 29.80 | 30.13 | 217,320 | -0.58(-1.90%) |
Oct 04, 2011 | 31.69 | 31.96 | 30.56 | 30.71 | 201,052 | -0.57(-1.84%) |
Oct 03, 2011 | 30.43 | 31.30 | 30.05 | 31.29 | 186,846 | +1.58(+5.31%) |
Sep 30, 2011 | 29.36 | 29.76 | 28.89 | 29.71 | 158,402 | +1.42(+5.04%) |
Sep 29, 2011 | 28.20 | 28.73 | 27.98 | 28.28 | 122,480 | +0.35(+1.25%) |
Sep 28, 2011 | 27.89 | 27.94 | 27.31 | 27.93 | 173,089 | -0.03(-0.11%) |
Sep 27, 2011 | 27.81 | 28.04 | 27.58 | 27.96 | 165,880 | -0.87(-3.03%) |
Sep 26, 2011 | 29.50 | 29.62 | 28.69 | 28.84 | 149,217 | -0.98(-3.30%) |
Sep 23, 2011 | 30.99 | 31.03 | 29.82 | 29.82 | 236,386 | -1.11(-3.60%) |
Sep 22, 2011 | 30.16 | 31.25 | 30.06 | 30.93 | 582,193 | +2.16(+7.51%) |
Sep 21, 2011 | 26.86 | 28.86 | 25.78 | 28.77 | 507,510 | +1.85(+6.85%) |
Sep 20, 2011 | 26.80 | 26.93 | 26.67 | 26.93 | 130,785 | +0.12(+0.47%) |
Sep 19, 2011 | 26.69 | 27.12 | 26.69 | 26.80 | 135,289 | +1.05(+4.07%) |
Sep 16, 2011 | 25.38 | 25.92 | 25.38 | 25.75 | 107,052 | +0.30(+1.19%) |
Sep 15, 2011 | 25.66 | 25.90 | 25.45 | 25.45 | 41,900 | -0.75(-2.87%) |
Sep 14, 2011 | 25.68 | 26.31 | 25.63 | 26.20 | 133,363 | +0.38(+1.47%) |
Sep 13, 2011 | 26.41 | 26.42 | 25.81 | 25.82 | 54,390 | -0.75(-2.83%) |
Sep 12, 2011 | 26.44 | 26.75 | 26.35 | 26.58 | 103,724 | +0.09(+0.35%) |
Sep 09, 2011 | 25.97 | 26.58 | 25.88 | 26.48 | 106,491 | +0.53(+2.05%) |
Sep 08, 2011 | 25.78 | 26.00 | 25.44 | 25.95 | 195,744 | +0.43(+1.69%) |
Sep 07, 2011 | 25.80 | 25.85 | 25.47 | 25.52 | 132,635 | -0.97(-3.66%) |
Sep 06, 2011 | 26.81 | 27.03 | 26.40 | 26.49 | 126,042 | +0.56(+2.15%) |
Sep 02, 2011 | 25.45 | 25.97 | 25.23 | 25.93 | 146,307 | +1.55(+6.36%) |
Sep 01, 2011 | 23.73 | 24.38 | 23.16 | 24.38 | 59,439 | +0.95(+4.05%) |
Aug 31, 2011 | 23.94 | 24.18 | 23.43 | 23.43 | 88,507 | -0.71(-2.96%) |
Aug 30, 2011 | 24.06 | 24.33 | 23.99 | 24.15 | 99,295 | +0.76(+3.26%) |
Aug 29, 2011 | 23.26 | 23.44 | 23.26 | 23.39 | 25,210 | -0.71(-2.97%) |
Aug 26, 2011 | 24.19 | 24.28 | 23.63 | 24.10 | 118,069 | +0.49(+2.09%) |
Aug 25, 2011 | 23.33 | 23.84 | 23.33 | 23.61 | 93,618 | +0.51(+2.19%) |
Aug 24, 2011 | 24.45 | 24.45 | 23.10 | 23.10 | 70,407 | -1.49(-6.07%) |
Aug 23, 2011 | 24.70 | 25.14 | 24.49 | 24.59 | 36,753 | -0.57(-2.28%) |
Aug 22, 2011 | 24.99 | 25.28 | 24.94 | 25.17 | 152,101 | -0.15(-0.58%) |
Aug 19, 2011 | 25.09 | 25.39 | 24.94 | 25.32 | 129,837 | +0.44(+1.75%) |
Aug 18, 2011 | 24.76 | 25.61 | 24.53 | 24.88 | 166,855 | +0.95(+3.97%) |
Aug 17, 2011 | 23.20 | 23.96 | 22.93 | 23.93 | 142,615 | +0.79(+3.42%) |
Aug 16, 2011 | 22.56 | 23.27 | 22.55 | 23.14 | 113,731 | +0.67(+2.98%) |
Aug 15, 2011 | 22.62 | 22.77 | 22.43 | 22.47 | 100,450 | -0.43(-1.87%) |
Aug 12, 2011 | 22.42 | 22.92 | 22.26 | 22.90 | 146,855 | +0.80(+3.64%) |
Aug 11, 2011 | 23.67 | 23.85 | 21.36 | 22.09 | 405,326 | -2.34(-9.59%) |
Aug 10, 2011 | 23.79 | 24.44 | 23.71 | 24.44 | 267,781 | +1.40(+6.06%) |
Aug 09, 2011 | 22.71 | 24.39 | 22.39 | 23.04 | 515,154 | +0.15(+0.64%) |
Aug 08, 2011 | 21.88 | 22.94 | 21.81 | 22.89 | 168,741 | +1.38(+6.43%) |
Aug 05, 2011 | 21.98 | 22.81 | 21.51 | 21.51 | 387,423 | -1.26(-5.55%) |
Aug 04, 2011 | 21.56 | 22.78 | 21.56 | 22.78 | 157,189 | +1.45(+6.81%) |
Aug 03, 2011 | 21.23 | 21.94 | 20.94 | 21.32 | 245,091 | +0.11(+0.50%) |
Aug 02, 2011 | 20.29 | 21.23 | 20.18 | 21.22 | 185,746 | +1.18(+5.87%) |
Aug 01, 2011 | 19.56 | 20.19 | 19.56 | 20.04 | 161,470 | +0.45(+2.30%) |
Jul 29, 2011 | 19.21 | 19.84 | 19.21 | 19.59 | 350,504 | +0.73(+3.86%) |
Jul 28, 2011 | 18.79 | 18.97 | 18.77 | 18.86 | 81,384 | +0.12(+0.63%) |
Jul 27, 2011 | 18.60 | 18.76 | 18.55 | 18.74 | 138,644 | +0.00(+0.01%) |
Jul 26, 2011 | 18.72 | 18.82 | 18.69 | 18.74 | 16,200 | +0.22(+1.19%) |
Jul 25, 2011 | 18.50 | 18.88 | 18.45 | 18.52 | 90,524 | -0.36(-1.88%) |
Jul 22, 2011 | 18.82 | 18.90 | 18.82 | 18.88 | 80,378 | +0.27(+1.47%) |
Jul 21, 2011 | 18.58 | 18.80 | 18.46 | 18.60 | 78,271 | -0.31(-1.62%) |
Jul 20, 2011 | 19.15 | 19.16 | 18.82 | 18.91 | 54,247 | -0.45(-2.33%) |
Jul 19, 2011 | 18.63 | 19.36 | 18.59 | 19.36 | 108,417 | +0.77(+4.12%) |
Jul 18, 2011 | 18.93 | 18.93 | 18.60 | 18.60 | 41,424 | -0.34(-1.80%) |
Jul 15, 2011 | 18.60 | 18.95 | 18.58 | 18.94 | 109,379 | -0.03(-0.16%) |
Jul 14, 2011 | 19.13 | 19.32 | 18.93 | 18.97 | 106,482 | -0.45(-2.32%) |
Jul 13, 2011 | 19.15 | 19.43 | 18.92 | 19.42 | 77,543 | +0.11(+0.55%) |
Jul 12, 2011 | 19.38 | 19.38 | 19.13 | 19.31 | 191,373 | +0.16(+0.82%) |
Jul 11, 2011 | 18.83 | 19.18 | 18.79 | 19.15 | 89,068 | +0.51(+2.76%) |
Jul 08, 2011 | 18.43 | 18.71 | 18.43 | 18.64 | 146,760 | +0.54(+3.00%) |
Jul 07, 2011 | 18.03 | 18.14 | 17.92 | 18.09 | 118,447 | -0.11(-0.61%) |
Jul 06, 2011 | 18.15 | 18.27 | 18.05 | 18.21 | 62,520 | +0.16(+0.86%) |
Jul 05, 2011 | 18.15 | 18.15 | 17.99 | 18.05 | 68,071 | +0.11(+0.61%) |
Jul 01, 2011 | 18.13 | 18.13 | 17.86 | 17.94 | 144,438 | -0.08(-0.43%) |
Jun 30, 2011 | 18.06 | 18.10 | 17.66 | 18.02 | 365,532 | -0.07(-0.39%) |
Jun 29, 2011 | 18.34 | 18.42 | 18.01 | 18.09 | 190,367 | -0.24(-1.29%) |
Jun 28, 2011 | 18.58 | 18.60 | 18.28 | 18.33 | 259,418 | -0.35(-1.86%) |
Jun 27, 2011 | 19.12 | 19.12 | 18.63 | 18.67 | 70,452 | -0.48(-2.50%) |
Jun 24, 2011 | 19.29 | 19.39 | 19.15 | 19.15 | 52,989 | -0.16(-0.81%) |
Jun 23, 2011 | 19.26 | 19.43 | 19.19 | 19.31 | 75,707 | +0.31(+1.62%) |
Jun 22, 2011 | 19.13 | 19.15 | 18.93 | 19.00 | 61,370 | -0.12(-0.62%) |
Jun 21, 2011 | 19.15 | 19.21 | 19.02 | 19.12 | 79,291 | -0.14(-0.72%) |
Jun 20, 2011 | 19.24 | 19.26 | 19.23 | 19.26 | 26,952 | +0.03(+0.13%) |
Jun 17, 2011 | 19.20 | 19.28 | 19.13 | 19.23 | 159,925 | -0.17(-0.87%) |
Jun 16, 2011 | 19.33 | 19.45 | 19.18 | 19.40 | 134,036 | +0.19(+1.01%) |
Jun 15, 2011 | 18.62 | 19.23 | 18.62 | 19.21 | 354,357 | +0.65(+3.49%) |
Jun 14, 2011 | 18.76 | 18.81 | 18.55 | 18.56 | 192,447 | -0.59(-3.07%) |
Jun 13, 2011 | 19.17 | 19.37 | 19.13 | 19.15 | 177,693 | -0.17(-0.86%) |
Jun 10, 2011 | 19.23 | 19.43 | 19.23 | 19.31 | 179,346 | +0.26(+1.34%) |
Jun 09, 2011 | 19.32 | 19.38 | 18.87 | 19.06 | 169,464 | -0.14(-0.72%) |
Jun 08, 2011 | 18.98 | 19.20 | 18.97 | 19.20 | 316,917 | +0.30(+1.57%) |
Jun 07, 2011 | 18.58 | 18.90 | 18.54 | 18.90 | 247,246 | +0.14(+0.76%) |
Jun 06, 2011 | 18.67 | 18.85 | 18.60 | 18.76 | 130,335 | -0.26(-1.38%) |
Jun 03, 2011 | 19.13 | 19.13 | 18.71 | 19.02 | 165,449 | +0.22(+1.17%) |
May 24, 2011 | 18.61 | 18.80 | 18.55 | 18.80 | 215,429 | +0.14(+0.76%) |
May 23, 2011 | 18.68 | 18.82 | 18.65 | 18.66 | 46,885 | +0.17(+0.90%) |
May 20, 2011 | 18.40 | 18.51 | 18.26 | 18.49 | 188,063 | +0.00(+0.00%) |
May 19, 2011 | 18.17 | 18.49 | 18.15 | 18.49 | 96,605 | +0.01(+0.04%) |
May 18, 2011 | 18.88 | 18.91 | 18.48 | 18.48 | 58,105 | -0.50(-2.62%) |
May 17, 2011 | 18.78 | 18.98 | 18.76 | 18.98 | 135,559 | +0.37(+1.99%) |
May 16, 2011 | 18.38 | 18.64 | 18.31 | 18.61 | 76,681 | +0.24(+1.30%) |
May 13, 2011 | 18.24 | 18.49 | 18.22 | 18.37 | 95,532 | +0.30(+1.66%) |
May 12, 2011 | 18.35 | 18.40 | 17.94 | 18.07 | 254,181 | -0.24(-1.33%) |
May 11, 2011 | 18.11 | 18.38 | 18.09 | 18.32 | 60,566 | +0.20(+1.11%) |
May 10, 2011 | 18.26 | 18.33 | 18.10 | 18.11 | 60,193 | -0.23(-1.26%) |
May 09, 2011 | 18.33 | 18.43 | 18.31 | 18.35 | 93,084 | -0.04(-0.22%) |
May 06, 2011 | 18.16 | 18.56 | 18.13 | 18.39 | 201,749 | -0.16(-0.86%) |
May 05, 2011 | 18.35 | 18.60 | 18.32 | 18.55 | 296,764 | +0.35(+1.92%) |
May 04, 2011 | 18.11 | 18.23 | 18.10 | 18.20 | 177,863 | +0.18(+0.99%) |
May 03, 2011 | 17.97 | 18.02 | 17.85 | 18.02 | 78,033 | +0.18(+1.04%) |