Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.53 | 24.56 | 24.36 | 24.48 | 287,199 | -0.30(-1.21%) |
Apr 27, 2012 | 24.88 | 24.89 | 24.57 | 24.78 | 202,480 | -0.36(-1.42%) |
Apr 26, 2012 | 24.86 | 25.16 | 24.86 | 25.13 | 161,721 | +0.19(+0.74%) |
Apr 25, 2012 | 24.83 | 24.98 | 24.75 | 24.95 | 176,841 | +0.28(+1.13%) |
Apr 24, 2012 | 24.43 | 24.72 | 24.32 | 24.67 | 206,124 | +0.31(+1.26%) |
Apr 23, 2012 | 24.52 | 24.53 | 24.24 | 24.36 | 215,441 | -0.78(-3.10%) |
Apr 20, 2012 | 25.04 | 25.22 | 25.00 | 25.14 | 107,709 | +0.36(+1.44%) |
Apr 19, 2012 | 24.73 | 24.88 | 24.66 | 24.78 | 91,861 | -0.05(-0.20%) |
Apr 18, 2012 | 24.71 | 24.91 | 24.71 | 24.83 | 85,667 | -0.21(-0.86%) |
Apr 17, 2012 | 24.68 | 25.09 | 24.68 | 25.05 | 147,465 | +0.52(+2.13%) |
Apr 16, 2012 | 24.63 | 24.63 | 24.37 | 24.53 | 94,643 | -0.04(-0.17%) |
Apr 13, 2012 | 24.88 | 24.91 | 24.55 | 24.57 | 126,977 | -0.39(-1.57%) |
Apr 12, 2012 | 24.81 | 25.13 | 24.81 | 24.96 | 278,384 | +0.73(+3.01%) |
Apr 11, 2012 | 24.18 | 24.33 | 24.11 | 24.23 | 375,210 | -0.32(-1.31%) |
Apr 10, 2012 | 25.15 | 25.21 | 24.53 | 24.56 | 186,734 | -0.54(-2.14%) |
Apr 09, 2012 | 24.90 | 25.17 | 24.88 | 25.09 | 105,295 | -0.10(-0.40%) |
Apr 05, 2012 | 24.97 | 25.22 | 24.96 | 25.19 | 231,312 | -0.09(-0.34%) |
Apr 04, 2012 | 25.33 | 25.41 | 25.15 | 25.28 | 180,667 | -0.71(-2.72%) |
Apr 03, 2012 | 26.14 | 26.16 | 25.83 | 25.98 | 685,131 | -0.35(-1.33%) |
Apr 02, 2012 | 25.74 | 26.41 | 25.70 | 26.33 | 514,761 | +0.50(+1.94%) |
Mar 30, 2012 | 25.76 | 25.90 | 25.62 | 25.83 | 168,712 | +0.25(+0.98%) |
Mar 29, 2012 | 25.34 | 25.58 | 25.24 | 25.58 | 160,882 | -0.15(-0.58%) |
Mar 28, 2012 | 25.86 | 25.86 | 25.63 | 25.73 | 162,775 | -0.16(-0.61%) |
Mar 27, 2012 | 26.16 | 26.16 | 25.84 | 25.89 | 145,671 | -0.35(-1.33%) |
Mar 26, 2012 | 26.26 | 26.28 | 26.12 | 26.24 | 191,038 | -0.11(-0.43%) |
Mar 23, 2012 | 26.43 | 26.56 | 25.84 | 26.36 | 465,746 | +1.46(+5.88%) |
Mar 22, 2012 | 24.68 | 24.98 | 24.68 | 24.89 | 144,856 | +0.22(+0.90%) |
Mar 21, 2012 | 24.84 | 24.85 | 24.66 | 24.67 | 205,522 | +0.12(+0.49%) |
Mar 20, 2012 | 24.50 | 24.60 | 24.41 | 24.55 | 104,165 | -0.17(-0.69%) |
Mar 19, 2012 | 24.71 | 24.78 | 24.64 | 24.72 | 99,000 | +0.39(+1.59%) |
Mar 16, 2012 | 24.34 | 24.45 | 24.24 | 24.33 | 80,248 | +0.04(+0.18%) |
Mar 15, 2012 | 24.21 | 24.30 | 24.06 | 24.29 | 78,703 | -0.10(-0.41%) |
Mar 14, 2012 | 24.57 | 24.60 | 24.33 | 24.39 | 86,476 | -0.21(-0.87%) |
Mar 13, 2012 | 24.22 | 24.62 | 24.17 | 24.61 | 143,055 | +0.36(+1.50%) |
Mar 12, 2012 | 24.36 | 24.36 | 24.09 | 24.24 | 469,028 | -0.31(-1.25%) |
Mar 09, 2012 | 24.58 | 24.69 | 24.48 | 24.55 | 150,514 | +0.07(+0.29%) |
Mar 08, 2012 | 24.41 | 24.59 | 24.27 | 24.48 | 182,523 | +0.63(+2.64%) |
Mar 07, 2012 | 23.60 | 23.88 | 23.53 | 23.85 | 341,359 | +0.22(+0.94%) |
Mar 06, 2012 | 23.86 | 23.88 | 23.55 | 23.63 | 348,227 | -0.81(-3.33%) |
Mar 05, 2012 | 24.53 | 24.54 | 24.38 | 24.44 | 499,677 | +0.06(+0.26%) |
Mar 02, 2012 | 24.61 | 24.61 | 24.36 | 24.38 | 252,990 | -0.39(-1.56%) |
Mar 01, 2012 | 24.77 | 24.86 | 24.63 | 24.76 | 190,814 | +0.37(+1.52%) |
Feb 29, 2012 | 24.54 | 24.58 | 24.36 | 24.39 | 186,797 | -0.17(-0.70%) |
Feb 28, 2012 | 24.57 | 24.63 | 24.41 | 24.56 | 107,579 | -0.03(-0.12%) |
Feb 27, 2012 | 24.53 | 24.70 | 24.50 | 24.59 | 154,093 | +0.11(+0.44%) |
Feb 24, 2012 | 24.53 | 24.63 | 24.43 | 24.48 | 81,738 | +0.21(+0.88%) |
Feb 23, 2012 | 24.23 | 24.31 | 24.13 | 24.27 | 98,789 | +0.13(+0.53%) |
Feb 22, 2012 | 24.08 | 24.20 | 24.05 | 24.14 | 142,356 | -0.14(-0.56%) |
Feb 21, 2012 | 24.38 | 24.46 | 24.26 | 24.28 | 89,025 | -0.04(-0.18%) |
Feb 17, 2012 | 24.22 | 24.36 | 24.18 | 24.32 | 123,388 | +0.23(+0.95%) |
Feb 16, 2012 | 23.66 | 24.16 | 23.64 | 24.09 | 333,272 | +0.29(+1.20%) |
Feb 15, 2012 | 24.00 | 24.01 | 23.78 | 23.81 | 99,811 | -0.33(-1.36%) |
Feb 14, 2012 | 24.00 | 24.15 | 23.93 | 24.13 | 98,305 | -0.15(-0.62%) |
Feb 13, 2012 | 24.29 | 24.33 | 24.23 | 24.28 | 113,312 | +0.23(+0.95%) |
Feb 10, 2012 | 23.95 | 24.18 | 23.92 | 24.06 | 117,727 | -0.12(-0.50%) |
Feb 09, 2012 | 24.21 | 24.24 | 24.10 | 24.18 | 110,290 | -0.01(-0.06%) |
Feb 08, 2012 | 24.16 | 24.23 | 23.95 | 24.19 | 180,597 | -0.16(-0.67%) |
Feb 07, 2012 | 24.38 | 24.50 | 24.24 | 24.36 | 171,527 | -0.15(-0.61%) |
Feb 06, 2012 | 24.31 | 24.53 | 24.31 | 24.51 | 216,996 | +0.18(+0.73%) |
Feb 03, 2012 | 24.05 | 24.33 | 23.96 | 24.33 | 208,005 | +1.01(+4.32%) |
Feb 02, 2012 | 23.43 | 23.43 | 23.13 | 23.32 | 204,355 | +0.01(+0.03%) |
Feb 01, 2012 | 23.40 | 23.46 | 23.29 | 23.31 | 122,943 | +0.22(+0.96%) |
Jan 31, 2012 | 23.13 | 23.16 | 22.90 | 23.09 | 220,221 | +0.29(+1.25%) |
Jan 30, 2012 | 22.66 | 22.83 | 22.58 | 22.81 | 109,951 | -0.09(-0.41%) |
Jan 27, 2012 | 22.83 | 22.98 | 22.71 | 22.90 | 222,595 | -0.41(-1.78%) |
Jan 26, 2012 | 23.28 | 23.40 | 23.11 | 23.31 | 345,151 | -0.01(-0.06%) |
Jan 25, 2012 | 23.11 | 23.40 | 22.94 | 23.33 | 139,526 | -0.01(-0.06%) |
Jan 24, 2012 | 23.11 | 23.34 | 23.08 | 23.34 | 116,537 | +0.40(+1.74%) |
Jan 23, 2012 | 22.93 | 23.17 | 22.83 | 22.94 | 108,252 | -0.12(-0.53%) |
Jan 20, 2012 | 22.86 | 23.06 | 22.81 | 23.06 | 188,611 | +0.47(+2.09%) |
Jan 19, 2012 | 22.33 | 22.60 | 22.26 | 22.59 | 137,143 | +0.08(+0.35%) |
Jan 18, 2012 | 22.19 | 22.54 | 22.19 | 22.51 | 149,612 | +0.01(+0.06%) |
Jan 17, 2012 | 22.68 | 22.68 | 22.43 | 22.50 | 116,411 | +0.23(+1.03%) |
Jan 13, 2012 | 22.03 | 22.29 | 21.83 | 22.27 | 156,577 | +0.17(+0.78%) |
Jan 12, 2012 | 21.96 | 22.11 | 21.85 | 22.10 | 212,695 | -0.09(-0.42%) |
Jan 11, 2012 | 22.09 | 22.21 | 21.98 | 22.19 | 216,231 | +0.06(+0.29%) |
Jan 10, 2012 | 22.04 | 22.16 | 21.99 | 22.13 | 272,240 | +0.26(+1.21%) |
Jan 09, 2012 | 21.77 | 21.86 | 21.57 | 21.86 | 125,488 | +0.26(+1.22%) |
Jan 06, 2012 | 21.68 | 21.68 | 21.46 | 21.60 | 165,808 | -0.12(-0.56%) |
Jan 05, 2012 | 21.71 | 21.76 | 21.52 | 21.72 | 303,858 | -0.51(-2.31%) |
Jan 04, 2012 | 22.25 | 22.27 | 22.06 | 22.23 | 259,636 | +1.06(+4.99%) |
Dec 30, 2011 | 21.24 | 21.28 | 21.16 | 21.18 | 77,731 | -0.06(-0.30%) |
Dec 29, 2011 | 20.91 | 21.28 | 20.90 | 21.24 | 113,417 | +0.45(+2.16%) |
Dec 28, 2011 | 20.93 | 20.93 | 20.63 | 20.79 | 164,799 | -0.34(-1.62%) |
Dec 27, 2011 | 21.15 | 21.26 | 21.10 | 21.13 | 131,348 | -0.03(-0.13%) |
Dec 23, 2011 | 21.20 | 21.23 | 21.11 | 21.16 | 55,414 | +0.25(+1.21%) |
Dec 21, 2011 | 20.78 | 20.94 | 20.69 | 20.91 | 101,648 | -0.07(-0.34%) |
Dec 20, 2011 | 20.70 | 21.02 | 20.68 | 20.98 | 178,948 | +0.70(+3.48%) |
Dec 19, 2011 | 20.57 | 20.63 | 20.25 | 20.27 | 186,413 | -0.40(-1.94%) |
Dec 16, 2011 | 20.81 | 20.93 | 20.62 | 20.68 | 252,860 | +0.15(+0.72%) |
Dec 15, 2011 | 20.59 | 20.62 | 20.46 | 20.53 | 122,571 | +0.07(+0.34%) |
Dec 14, 2011 | 20.57 | 20.62 | 20.35 | 20.46 | 303,443 | -0.21(-1.02%) |
Dec 13, 2011 | 20.91 | 21.18 | 20.57 | 20.67 | 257,701 | -0.21(-1.01%) |
Dec 12, 2011 | 21.20 | 21.20 | 20.75 | 20.88 | 90,460 | -0.54(-2.53%) |
Dec 09, 2011 | 21.22 | 21.47 | 21.20 | 21.42 | 136,350 | +0.36(+1.71%) |
Dec 08, 2011 | 21.34 | 21.43 | 20.99 | 21.06 | 222,370 | -0.15(-0.70%) |
Dec 07, 2011 | 21.15 | 21.30 | 20.83 | 21.21 | 141,654 | -0.05(-0.23%) |
Dec 06, 2011 | 21.03 | 21.31 | 21.01 | 21.26 | 176,610 | +0.54(+2.62%) |
Dec 05, 2011 | 21.11 | 21.11 | 20.57 | 20.72 | 262,331 | +0.49(+2.40%) |
Dec 02, 2011 | 20.75 | 20.76 | 20.20 | 20.23 | 326,710 | -0.68(-3.27%) |
Dec 01, 2011 | 20.90 | 21.12 | 20.83 | 20.91 | 141,977 | -0.23(-1.07%) |
Nov 30, 2011 | 20.82 | 21.14 | 20.80 | 21.14 | 110,035 | +0.80(+3.95%) |
Nov 29, 2011 | 20.29 | 20.49 | 20.19 | 20.34 | 154,480 | +0.30(+1.51%) |
Nov 28, 2011 | 20.08 | 20.20 | 19.86 | 20.03 | 160,257 | +0.80(+4.18%) |
Nov 25, 2011 | 19.27 | 19.63 | 19.20 | 19.23 | 169,948 | -0.01(-0.04%) |
Nov 23, 2011 | 19.65 | 19.65 | 19.21 | 19.24 | 281,866 | -0.73(-3.64%) |
Nov 22, 2011 | 20.09 | 20.19 | 19.90 | 19.96 | 270,857 | -0.09(-0.46%) |
Nov 21, 2011 | 20.16 | 20.18 | 19.98 | 20.06 | 219,502 | -0.61(-2.97%) |
Nov 18, 2011 | 20.87 | 20.89 | 20.62 | 20.67 | 156,299 | +0.26(+1.28%) |
Nov 17, 2011 | 20.74 | 20.77 | 20.32 | 20.41 | 291,713 | -0.49(-2.33%) |
Nov 16, 2011 | 21.19 | 21.25 | 20.89 | 20.89 | 176,654 | -0.76(-3.51%) |
Nov 15, 2011 | 21.50 | 21.79 | 21.40 | 21.66 | 142,784 | +0.06(+0.29%) |
Nov 14, 2011 | 21.47 | 21.63 | 21.45 | 21.59 | 230,884 | -0.11(-0.52%) |
Nov 11, 2011 | 21.39 | 21.79 | 21.39 | 21.70 | 136,803 | +0.44(+2.09%) |
Nov 10, 2011 | 21.34 | 21.42 | 21.04 | 21.26 | 207,969 | +0.16(+0.73%) |
Nov 09, 2011 | 21.37 | 21.49 | 21.04 | 21.11 | 265,479 | -1.16(-5.19%) |
Nov 08, 2011 | 22.10 | 22.28 | 21.90 | 22.26 | 176,266 | +0.39(+1.77%) |
Nov 07, 2011 | 21.85 | 21.93 | 21.48 | 21.87 | 247,161 | +0.12(+0.55%) |
Nov 04, 2011 | 21.76 | 21.84 | 21.53 | 21.75 | 144,842 | -0.22(-0.99%) |
Nov 03, 2011 | 21.99 | 22.02 | 21.64 | 21.97 | 758,164 | +0.92(+4.39%) |
Nov 02, 2011 | 20.67 | 21.15 | 20.60 | 21.05 | 225,930 | +0.67(+3.28%) |
Nov 01, 2011 | 20.14 | 20.56 | 20.05 | 20.38 | 346,963 | -0.93(-4.37%) |
Oct 31, 2011 | 21.59 | 21.66 | 21.28 | 21.31 | 154,105 | -0.25(-1.18%) |
Oct 28, 2011 | 21.38 | 21.56 | 21.24 | 21.56 | 306,481 | -0.30(-1.39%) |
Oct 27, 2011 | 21.75 | 21.95 | 21.50 | 21.87 | 191,935 | +0.95(+4.55%) |
Oct 26, 2011 | 21.07 | 21.08 | 20.57 | 20.91 | 112,491 | +0.11(+0.51%) |
Oct 25, 2011 | 20.65 | 20.91 | 20.45 | 20.81 | 173,105 | -0.05(-0.24%) |
Oct 24, 2011 | 20.38 | 20.89 | 20.38 | 20.86 | 167,206 | +0.29(+1.40%) |
Oct 21, 2011 | 20.40 | 20.65 | 20.37 | 20.57 | 107,161 | +0.49(+2.42%) |
Oct 20, 2011 | 19.95 | 20.08 | 19.63 | 20.08 | 147,656 | +0.06(+0.28%) |
Oct 19, 2011 | 20.20 | 20.33 | 19.97 | 20.03 | 98,581 | -0.13(-0.66%) |
Oct 18, 2011 | 19.90 | 20.25 | 19.67 | 20.16 | 117,302 | +0.08(+0.42%) |
Oct 17, 2011 | 20.22 | 20.25 | 19.99 | 20.08 | 135,094 | -0.31(-1.52%) |
Oct 14, 2011 | 20.37 | 20.42 | 20.13 | 20.39 | 163,561 | +0.17(+0.84%) |
Oct 13, 2011 | 20.13 | 20.27 | 19.89 | 20.22 | 114,363 | -0.19(-0.93%) |
Oct 12, 2011 | 20.36 | 20.69 | 20.34 | 20.41 | 155,337 | +0.55(+2.77%) |
Oct 11, 2011 | 19.71 | 19.91 | 19.62 | 19.86 | 156,698 | -0.32(-1.61%) |
Oct 10, 2011 | 19.97 | 20.20 | 19.95 | 20.18 | 98,781 | +0.68(+3.47%) |
Oct 07, 2011 | 19.77 | 19.87 | 19.45 | 19.51 | 183,073 | +0.00(+0.00%) |
Oct 06, 2011 | 18.80 | 19.51 | 18.69 | 19.51 | 183,277 | +0.34(+1.76%) |
Oct 05, 2011 | 18.62 | 19.18 | 18.43 | 19.17 | 449,436 | +1.06(+5.88%) |
Oct 04, 2011 | 18.01 | 18.12 | 17.62 | 18.10 | 536,762 | -0.13(-0.70%) |
Oct 03, 2011 | 18.70 | 18.86 | 18.21 | 18.23 | 432,895 | -0.54(-2.89%) |
Sep 30, 2011 | 19.05 | 19.11 | 18.77 | 18.77 | 355,191 | -0.56(-2.92%) |
Sep 29, 2011 | 19.39 | 19.62 | 19.03 | 19.34 | 158,451 | +0.49(+2.62%) |
Sep 28, 2011 | 19.22 | 19.29 | 18.79 | 18.84 | 88,919 | -0.28(-1.47%) |
Sep 27, 2011 | 19.46 | 19.50 | 19.04 | 19.13 | 358,638 | +0.15(+0.78%) |
Sep 26, 2011 | 18.70 | 19.02 | 18.48 | 18.98 | 165,728 | +0.62(+3.38%) |
Sep 23, 2011 | 18.15 | 18.46 | 18.10 | 18.36 | 230,264 | +0.15(+0.85%) |
Sep 22, 2011 | 18.34 | 18.45 | 17.98 | 18.20 | 175,084 | -0.72(-3.80%) |
Sep 21, 2011 | 19.43 | 19.53 | 18.91 | 18.92 | 139,685 | -0.39(-2.04%) |
Sep 20, 2011 | 19.27 | 19.53 | 19.08 | 19.32 | 173,274 | +0.23(+1.22%) |
Sep 19, 2011 | 19.08 | 19.17 | 18.84 | 19.08 | 193,120 | -0.52(-2.66%) |
Sep 16, 2011 | 19.70 | 19.73 | 19.39 | 19.60 | 164,689 | +0.21(+1.09%) |
Sep 15, 2011 | 19.40 | 19.45 | 19.21 | 19.39 | 172,911 | +0.29(+1.51%) |
Sep 14, 2011 | 19.03 | 19.24 | 18.70 | 19.10 | 243,340 | +0.52(+2.81%) |
Sep 13, 2011 | 18.39 | 18.62 | 18.26 | 18.58 | 199,449 | +0.26(+1.42%) |
Sep 12, 2011 | 18.12 | 18.35 | 17.93 | 18.32 | 179,748 | -0.14(-0.76%) |
Sep 09, 2011 | 18.84 | 18.84 | 18.40 | 18.46 | 380,905 | -0.72(-3.75%) |
Sep 08, 2011 | 19.27 | 19.47 | 19.14 | 19.18 | 193,702 | -0.14(-0.73%) |
Sep 07, 2011 | 18.98 | 19.32 | 18.95 | 19.32 | 193,482 | +0.77(+4.14%) |
Sep 06, 2011 | 18.52 | 18.67 | 18.27 | 18.55 | 164,665 | -0.53(-2.77%) |
Sep 02, 2011 | 19.17 | 19.32 | 19.05 | 19.08 | 186,988 | -0.51(-2.59%) |
Sep 01, 2011 | 19.91 | 20.03 | 19.57 | 19.59 | 297,435 | -0.11(-0.57%) |
Aug 31, 2011 | 19.75 | 20.01 | 19.56 | 19.70 | 265,755 | +0.68(+3.56%) |
Aug 30, 2011 | 18.89 | 19.08 | 18.77 | 19.03 | 265,369 | -0.06(-0.33%) |
Aug 29, 2011 | 18.94 | 19.20 | 18.72 | 19.09 | 267,265 | +0.29(+1.54%) |
Aug 26, 2011 | 18.46 | 18.89 | 18.27 | 18.80 | 198,497 | -0.02(-0.11%) |
Aug 25, 2011 | 19.26 | 19.34 | 18.79 | 18.82 | 191,157 | -0.87(-4.40%) |
Aug 24, 2011 | 19.38 | 19.79 | 19.22 | 19.69 | 179,751 | +0.32(+1.67%) |
Aug 23, 2011 | 18.89 | 19.38 | 18.82 | 19.36 | 208,379 | +0.40(+2.12%) |
Aug 22, 2011 | 19.25 | 19.25 | 18.93 | 18.96 | 169,180 | +0.18(+0.94%) |
Aug 19, 2011 | 19.08 | 19.51 | 18.76 | 18.79 | 226,911 | -0.68(-3.48%) |
Aug 18, 2011 | 19.89 | 19.89 | 19.34 | 19.46 | 415,798 | -1.16(-5.60%) |
Aug 17, 2011 | 20.50 | 20.79 | 20.49 | 20.62 | 120,350 | +0.06(+0.27%) |
Aug 16, 2011 | 20.21 | 20.70 | 20.15 | 20.56 | 151,277 | -0.26(-1.25%) |
Aug 15, 2011 | 20.63 | 20.84 | 20.61 | 20.82 | 164,382 | +0.15(+0.72%) |
Aug 12, 2011 | 20.25 | 20.70 | 20.17 | 20.68 | 212,537 | +0.99(+5.05%) |
Aug 11, 2011 | 18.89 | 19.91 | 18.84 | 19.68 | 265,700 | +0.49(+2.53%) |
Aug 10, 2011 | 19.32 | 19.41 | 18.70 | 19.20 | 968,351 | +0.21(+1.10%) |
Aug 09, 2011 | 19.31 | 19.12 | 18.06 | 18.99 | 1,284,505 | +0.81(+4.44%) |
Aug 08, 2011 | 19.31 | 19.62 | 18.18 | 18.18 | 681,774 | -2.08(-10.27%) |
Aug 05, 2011 | 20.70 | 20.83 | 20.02 | 20.26 | 652,125 | -1.08(-5.07%) |
Aug 04, 2011 | 22.11 | 22.11 | 21.29 | 21.34 | 239,542 | -1.00(-4.47%) |
Aug 03, 2011 | 22.36 | 22.44 | 22.03 | 22.34 | 113,357 | +0.18(+0.80%) |
Aug 02, 2011 | 22.49 | 22.55 | 22.13 | 22.16 | 186,049 | -0.47(-2.06%) |
Aug 01, 2011 | 22.72 | 22.76 | 22.22 | 22.63 | 357,959 | +0.13(+0.58%) |
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.50 | 253,187 | +0.47(+2.11%) |
Jul 28, 2011 | 22.33 | 22.44 | 21.98 | 22.03 | 156,191 | +0.68(+3.17%) |
Jul 27, 2011 | 21.47 | 21.47 | 21.22 | 21.35 | 131,178 | -0.64(-2.92%) |
Jul 26, 2011 | 21.86 | 22.13 | 21.73 | 22.00 | 100,899 | -0.03(-0.12%) |
Jul 25, 2011 | 22.05 | 22.09 | 21.98 | 22.03 | 62,482 | -0.27(-1.20%) |
Jul 22, 2011 | 22.22 | 22.30 | 22.22 | 22.29 | 89,400 | +0.11(+0.49%) |
Jul 21, 2011 | 21.85 | 22.18 | 21.77 | 22.18 | 71,482 | +0.57(+2.66%) |
Jul 20, 2011 | 21.55 | 21.67 | 21.39 | 21.61 | 106,007 | +0.11(+0.51%) |
Jul 19, 2011 | 21.34 | 21.57 | 21.27 | 21.50 | 434,967 | +0.70(+3.36%) |
Jul 18, 2011 | 21.06 | 21.07 | 20.67 | 20.80 | 230,128 | -0.62(-2.91%) |
Jul 15, 2011 | 21.55 | 21.55 | 21.29 | 21.42 | 264,799 | -0.08(-0.38%) |
Jul 14, 2011 | 21.68 | 21.74 | 21.40 | 21.50 | 110,315 | -0.15(-0.70%) |
Jul 13, 2011 | 21.46 | 21.79 | 21.46 | 21.66 | 52,791 | +0.27(+1.25%) |
Jul 12, 2011 | 21.44 | 21.59 | 21.38 | 21.39 | 112,807 | -0.10(-0.45%) |
Jul 11, 2011 | 21.55 | 21.61 | 21.37 | 21.48 | 154,619 | -0.90(-4.01%) |
Jul 08, 2011 | 22.21 | 22.39 | 22.19 | 22.38 | 195,497 | -0.08(-0.37%) |
Jul 07, 2011 | 22.42 | 22.49 | 22.33 | 22.46 | 87,999 | +0.08(+0.34%) |
Jul 06, 2011 | 22.37 | 22.39 | 22.20 | 22.39 | 358,516 | -0.32(-1.42%) |
Jul 05, 2011 | 22.62 | 22.74 | 22.59 | 22.71 | 380,873 | +0.49(+2.19%) |
Jul 01, 2011 | 22.00 | 22.30 | 21.95 | 22.22 | 538,070 | -0.16(-0.70%) |
Jun 30, 2011 | 22.11 | 22.39 | 22.07 | 22.38 | 137,859 | +0.42(+1.93%) |
Jun 29, 2011 | 21.61 | 22.11 | 21.58 | 21.96 | 153,697 | +0.42(+1.94%) |
Jun 28, 2011 | 21.51 | 21.71 | 21.41 | 21.54 | 192,529 | -0.32(-1.47%) |
Jun 27, 2011 | 21.59 | 21.94 | 21.56 | 21.86 | 84,840 | +0.23(+1.04%) |
Jun 24, 2011 | 21.93 | 21.94 | 21.56 | 21.64 | 92,572 | -0.35(-1.59%) |
Jun 23, 2011 | 21.92 | 22.02 | 21.79 | 21.98 | 108,514 | -0.16(-0.74%) |
Jun 22, 2011 | 22.20 | 22.35 | 22.13 | 22.15 | 78,996 | -0.07(-0.31%) |
Jun 21, 2011 | 21.89 | 22.29 | 21.89 | 22.22 | 128,612 | +0.39(+1.79%) |
Jun 20, 2011 | 21.80 | 21.83 | 21.75 | 21.83 | 69,106 | +0.13(+0.60%) |
Jun 17, 2011 | 21.71 | 21.78 | 21.63 | 21.70 | 109,988 | +0.00(+0.00%) |
Jun 16, 2011 | 21.64 | 21.78 | 21.53 | 21.70 | 88,714 | -0.14(-0.66%) |
Jun 15, 2011 | 22.13 | 22.16 | 21.80 | 21.84 | 114,117 | -0.74(-3.27%) |
Jun 14, 2011 | 22.58 | 22.68 | 22.51 | 22.58 | 182,727 | +0.62(+2.84%) |
Jun 13, 2011 | 22.10 | 22.15 | 21.77 | 21.96 | 164,126 | +0.31(+1.46%) |
Jun 10, 2011 | 22.11 | 22.17 | 21.56 | 21.64 | 225,488 | -0.62(-2.77%) |
Jun 09, 2011 | 22.09 | 22.31 | 22.08 | 22.26 | 89,859 | +0.25(+1.12%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.96 | 22.01 | 129,157 | -0.26(-1.17%) |
Jun 07, 2011 | 22.29 | 22.47 | 22.27 | 22.27 | 109,963 | +0.23(+1.06%) |
Jun 06, 2011 | 22.29 | 22.32 | 22.01 | 22.04 | 127,866 | -0.36(-1.62%) |
Jun 03, 2011 | 22.17 | 22.52 | 22.13 | 22.40 | 120,471 | +0.60(+2.73%) |
May 24, 2011 | 21.88 | 22.00 | 21.80 | 21.81 | 184,055 | +0.05(+0.22%) |
May 23, 2011 | 21.70 | 21.79 | 21.59 | 21.76 | 189,872 | -0.37(-1.67%) |
May 20, 2011 | 22.04 | 22.26 | 21.93 | 22.13 | 69,559 | +0.08(+0.37%) |
May 19, 2011 | 21.93 | 22.05 | 21.79 | 22.05 | 126,418 | +0.16(+0.72%) |
May 18, 2011 | 21.78 | 21.91 | 21.67 | 21.89 | 1,212,405 | -0.04(-0.19%) |
May 17, 2011 | 21.83 | 21.93 | 21.68 | 21.93 | 114,674 | +0.44(+2.04%) |
May 16, 2011 | 21.37 | 21.72 | 21.37 | 21.49 | 182,829 | -0.38(-1.72%) |
May 13, 2011 | 22.20 | 22.20 | 21.76 | 21.87 | 112,089 | -0.52(-2.32%) |
May 12, 2011 | 22.25 | 22.55 | 22.13 | 22.39 | 176,954 | -0.22(-0.97%) |
May 11, 2011 | 22.73 | 22.86 | 22.50 | 22.61 | 90,658 | -0.14(-0.63%) |
May 10, 2011 | 22.60 | 22.77 | 22.55 | 22.75 | 102,331 | +0.42(+1.87%) |
May 09, 2011 | 22.06 | 22.35 | 21.97 | 22.33 | 93,487 | +0.49(+2.22%) |
May 06, 2011 | 21.92 | 22.06 | 21.72 | 21.85 | 91,602 | -0.09(-0.41%) |
May 05, 2011 | 22.00 | 22.13 | 21.80 | 21.94 | 89,641 | -0.43(-1.93%) |
May 04, 2011 | 22.55 | 22.57 | 22.28 | 22.37 | 140,986 | +0.48(+2.19%) |
May 03, 2011 | 21.94 | 22.15 | 21.83 | 21.89 | 216,852 | -0.60(-2.68%) |