Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.04 | 24.04 | 23.94 | 24.04 | 1,850 | +0.03(+0.11%) |
May 30, 2012 | 24.00 | 24.02 | 23.97 | 24.02 | 3,077 | -0.04(-0.15%) |
May 29, 2012 | 24.00 | 24.05 | 24.00 | 24.05 | 1,983 | +0.10(+0.41%) |
May 25, 2012 | 23.93 | 23.95 | 23.93 | 23.95 | 1,162 | +0.04(+0.15%) |
May 24, 2012 | 23.95 | 23.95 | 23.91 | 23.92 | 1,593 | +0.01(+0.03%) |
May 23, 2012 | 23.94 | 23.94 | 23.84 | 23.91 | 2,995 | -0.05(-0.23%) |
May 22, 2012 | 23.97 | 24.03 | 23.96 | 23.96 | 7,895 | -0.06(-0.25%) |
May 21, 2012 | 23.96 | 24.03 | 23.96 | 24.02 | 1,276 | +0.08(+0.32%) |
May 18, 2012 | 23.97 | 24.01 | 23.93 | 23.94 | 4,499 | -0.13(-0.52%) |
May 17, 2012 | 24.09 | 24.09 | 24.02 | 24.07 | 798 | -0.03(-0.11%) |
May 16, 2012 | 23.95 | 24.10 | 23.95 | 24.10 | 55,320 | -0.06(-0.26%) |
May 15, 2012 | 24.15 | 24.18 | 24.14 | 24.16 | 7,365 | -0.06(-0.23%) |
May 14, 2012 | 24.34 | 24.34 | 24.21 | 24.22 | 7,458 | -0.08(-0.33%) |
May 11, 2012 | 24.39 | 24.40 | 24.30 | 24.30 | 3,365 | -0.06(-0.23%) |
May 10, 2012 | 24.38 | 24.39 | 24.34 | 24.35 | 5,325 | +0.03(+0.12%) |
May 09, 2012 | 24.36 | 24.40 | 24.32 | 24.32 | 5,370 | -0.15(-0.61%) |
May 08, 2012 | 24.46 | 24.48 | 24.38 | 24.47 | 5,851 | -0.10(-0.42%) |
May 07, 2012 | 24.53 | 24.57 | 24.51 | 24.57 | 4,157 | +0.09(+0.37%) |
May 04, 2012 | 24.55 | 24.58 | 24.47 | 24.48 | 17,634 | -0.14(-0.55%) |
May 03, 2012 | 24.72 | 24.72 | 24.54 | 24.62 | 10,592 | +0.05(+0.18%) |
May 02, 2012 | 24.64 | 24.66 | 24.55 | 24.57 | 158,695 | +0.03(+0.11%) |
May 01, 2012 | 24.61 | 24.65 | 24.55 | 24.55 | 25,124 | -0.01(-0.03%) |
Apr 30, 2012 | 24.62 | 24.62 | 24.56 | 24.56 | 17,335 | -0.04(-0.18%) |
Apr 27, 2012 | 24.63 | 24.63 | 24.56 | 24.60 | 3,478 | +0.04(+0.18%) |
Apr 26, 2012 | 24.53 | 24.59 | 24.50 | 24.56 | 2,098 | +0.07(+0.30%) |
Apr 25, 2012 | 24.47 | 24.54 | 24.47 | 24.48 | 8,335 | -0.03(-0.11%) |
Apr 24, 2012 | 24.57 | 24.64 | 24.47 | 24.51 | 30,661 | -0.04(-0.15%) |
Apr 23, 2012 | 24.56 | 24.56 | 24.47 | 24.55 | 5,973 | +0.00(+0.00%) |
Apr 20, 2012 | 24.60 | 24.60 | 24.55 | 24.55 | 14,100 | -0.03(-0.12%) |
Apr 19, 2012 | 24.55 | 24.62 | 24.55 | 24.58 | 38,695 | -0.02(-0.10%) |
Apr 18, 2012 | 24.62 | 24.62 | 24.56 | 24.60 | 4,527 | +0.02(+0.08%) |
Apr 17, 2012 | 24.50 | 24.61 | 24.50 | 24.58 | 5,795 | -0.02(-0.08%) |
Apr 16, 2012 | 24.60 | 24.61 | 24.53 | 24.60 | 5,362 | -0.02(-0.07%) |
Apr 13, 2012 | 24.65 | 24.65 | 24.56 | 24.62 | 8,425 | -0.01(-0.04%) |
Apr 12, 2012 | 24.56 | 24.64 | 24.56 | 24.63 | 4,523 | +0.13(+0.54%) |
Apr 11, 2012 | 24.52 | 24.52 | 24.45 | 24.49 | 4,867 | +0.05(+0.19%) |
Apr 10, 2012 | 24.50 | 24.50 | 24.43 | 24.45 | 4,295 | -0.07(-0.29%) |
Apr 09, 2012 | 24.75 | 24.75 | 24.47 | 24.52 | 2,004 | +0.13(+0.52%) |
Apr 05, 2012 | 24.46 | 24.46 | 24.39 | 24.39 | 844 | -0.01(-0.05%) |
Apr 04, 2012 | 24.38 | 24.41 | 24.38 | 24.41 | 7,065 | -0.10(-0.43%) |
Apr 03, 2012 | 24.73 | 24.75 | 24.51 | 24.51 | 2,801 | -0.17(-0.67%) |
Apr 02, 2012 | 24.71 | 24.71 | 24.63 | 24.68 | 7,025 | +0.09(+0.38%) |
Mar 30, 2012 | 24.64 | 24.66 | 24.58 | 24.58 | 511,794 | +0.06(+0.25%) |
Mar 29, 2012 | 24.33 | 24.53 | 24.33 | 24.52 | 1,908 | -0.03(-0.13%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.55 | 24.55 | 2,947 | -0.09(-0.35%) |
Mar 27, 2012 | 24.67 | 24.68 | 24.62 | 24.64 | 4,616 | +0.03(+0.12%) |
Mar 26, 2012 | 24.49 | 24.63 | 24.49 | 24.61 | 28,886 | +0.19(+0.77%) |
Mar 23, 2012 | 24.49 | 24.49 | 24.39 | 24.42 | 1,564 | +0.09(+0.37%) |
Mar 22, 2012 | 24.40 | 24.40 | 24.33 | 24.33 | 6,134 | -0.12(-0.49%) |
Mar 21, 2012 | 24.42 | 24.50 | 24.42 | 24.45 | 1,813 | +0.08(+0.34%) |
Mar 20, 2012 | 24.40 | 24.40 | 24.37 | 24.37 | 3,041 | -0.18(-0.73%) |
Mar 19, 2012 | 24.45 | 24.56 | 24.45 | 24.55 | 5,575 | -0.02(-0.07%) |
Mar 16, 2012 | 24.51 | 24.56 | 24.45 | 24.56 | 1,535 | +0.02(+0.09%) |
Mar 15, 2012 | 24.56 | 24.56 | 24.54 | 24.54 | 3,459 | +0.05(+0.22%) |
Mar 14, 2012 | 24.66 | 24.66 | 24.45 | 24.49 | 5,440 | -0.36(-1.46%) |
Mar 13, 2012 | 24.83 | 24.85 | 24.81 | 24.85 | 9,512 | +0.04(+0.15%) |
Mar 12, 2012 | 24.97 | 24.97 | 24.82 | 24.82 | 5,432 | -0.03(-0.13%) |
Mar 09, 2012 | 24.82 | 24.89 | 24.82 | 24.85 | 2,724 | -0.05(-0.19%) |
Mar 08, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 1,964 | +0.12(+0.47%) |
Mar 07, 2012 | 24.78 | 24.78 | 24.78 | 24.78 | 567 | +0.10(+0.40%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.67 | 24.68 | 11,717 | -0.21(-0.83%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.89 | 24.89 | 7,385 | -0.10(-0.40%) |
Mar 02, 2012 | 25.05 | 25.05 | 24.99 | 24.99 | 16,669 | -0.02(-0.09%) |
Mar 01, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 714 | +0.01(+0.05%) |
Feb 29, 2012 | 25.23 | 25.23 | 25.00 | 25.00 | 21,692 | -0.15(-0.58%) |
Feb 28, 2012 | 25.10 | 25.15 | 25.10 | 25.14 | 4,845 | +0.17(+0.69%) |
Feb 27, 2012 | 25.02 | 25.02 | 24.97 | 24.97 | 3,642 | +0.01(+0.02%) |
Feb 24, 2012 | 24.91 | 24.98 | 24.91 | 24.96 | 4,371 | +0.07(+0.30%) |
Feb 23, 2012 | 24.94 | 24.94 | 24.87 | 24.89 | 10,606 | +0.04(+0.15%) |
Feb 22, 2012 | 24.85 | 24.85 | 24.80 | 24.85 | 1,934 | -0.01(-0.04%) |
Feb 21, 2012 | 24.83 | 24.86 | 24.83 | 24.86 | 2,506 | +0.10(+0.40%) |
Feb 17, 2012 | 24.78 | 24.78 | 24.75 | 24.76 | 29,082 | +0.00(+0.02%) |
Feb 16, 2012 | 24.75 | 24.80 | 24.70 | 24.76 | 105,120 | -0.09(-0.34%) |
Feb 15, 2012 | 24.86 | 24.87 | 24.83 | 24.84 | 9,902 | +0.10(+0.41%) |
Feb 14, 2012 | 24.76 | 24.81 | 24.73 | 24.74 | 3,672 | -0.02(-0.08%) |
Feb 13, 2012 | 24.96 | 24.96 | 24.72 | 24.76 | 7,600 | +0.11(+0.44%) |
Feb 10, 2012 | 24.75 | 24.75 | 24.66 | 24.66 | 8,565 | -0.09(-0.36%) |
Feb 09, 2012 | 24.82 | 24.84 | 24.74 | 24.74 | 49,056 | -0.05(-0.19%) |
Feb 07, 2012 | 24.73 | 24.79 | 24.79 | 24.79 | 1,443 | +0.00(+0.00%) |
Feb 06, 2012 | 24.66 | 24.79 | 24.66 | 24.79 | 2,956 | +0.03(+0.11%) |
Feb 03, 2012 | 24.86 | 24.86 | 24.66 | 24.76 | 20,385 | -0.06(-0.25%) |
Feb 02, 2012 | 24.92 | 24.92 | 24.77 | 24.83 | 832 | +0.05(+0.22%) |
Feb 01, 2012 | 24.75 | 24.77 | 24.75 | 24.77 | 4,703 | +0.16(+0.66%) |
Jan 31, 2012 | 24.67 | 24.67 | 24.61 | 24.61 | 5,686 | +0.02(+0.07%) |
Jan 30, 2012 | 24.56 | 24.59 | 24.51 | 24.59 | 4,670 | -0.13(-0.51%) |
Jan 27, 2012 | 24.42 | 24.72 | 24.42 | 24.72 | 59,479 | +0.17(+0.67%) |
Jan 26, 2012 | 24.60 | 24.64 | 24.55 | 24.55 | 1,052 | +0.05(+0.21%) |
Jan 25, 2012 | 24.14 | 24.50 | 24.14 | 24.50 | 4,088 | +0.24(+1.00%) |
Jan 24, 2012 | 24.29 | 24.29 | 24.26 | 24.26 | 4,224 | -0.05(-0.19%) |
Jan 23, 2012 | 24.31 | 24.31 | 24.30 | 24.30 | 280 | +0.03(+0.11%) |
Jan 20, 2012 | 24.32 | 24.32 | 24.15 | 24.28 | 2,630 | +0.08(+0.33%) |
Jan 19, 2012 | 24.18 | 24.21 | 24.18 | 24.20 | 1,730 | +0.02(+0.09%) |
Jan 18, 2012 | 24.14 | 24.24 | 24.14 | 24.18 | 25,423 | +0.08(+0.33%) |
Jan 17, 2012 | 24.14 | 24.14 | 24.10 | 24.10 | 1,407 | +0.04(+0.15%) |
Jan 13, 2012 | 24.03 | 24.06 | 23.97 | 24.06 | 2,362 | +0.08(+0.33%) |
Jan 12, 2012 | 24.04 | 24.04 | 23.97 | 23.98 | 36,279 | +0.02(+0.07%) |
Jan 11, 2012 | 24.02 | 24.02 | 23.93 | 23.96 | 1,463 | -0.04(-0.17%) |
Jan 10, 2012 | 23.96 | 24.00 | 23.96 | 24.00 | 481 | +0.21(+0.88%) |
Jan 09, 2012 | 23.96 | 23.96 | 23.79 | 23.79 | 3,819 | -0.06(-0.25%) |
Jan 06, 2012 | 23.79 | 23.85 | 23.79 | 23.85 | 1,574 | -0.04(-0.15%) |
Jan 05, 2012 | 23.86 | 23.89 | 23.76 | 23.89 | 4,210 | -0.05(-0.23%) |
Jan 04, 2012 | 23.83 | 23.94 | 23.83 | 23.94 | 333 | +0.28(+1.17%) |
Dec 30, 2011 | 23.67 | 23.67 | 23.64 | 23.67 | 1,324 | +0.03(+0.12%) |
Dec 29, 2011 | 23.48 | 23.64 | 23.48 | 23.64 | 2,239 | +0.11(+0.46%) |
Dec 28, 2011 | 23.56 | 23.62 | 23.53 | 23.53 | 20,558 | -0.39(-1.62%) |
Dec 27, 2011 | 23.88 | 23.93 | 23.88 | 23.92 | 1,027 | +0.01(+0.03%) |
Dec 23, 2011 | 23.88 | 23.98 | 23.88 | 23.91 | 3,768 | +0.11(+0.45%) |
Dec 21, 2011 | 23.83 | 23.83 | 23.80 | 23.80 | 1,186 | -0.15(-0.64%) |
Dec 20, 2011 | 23.90 | 23.95 | 23.90 | 23.95 | 1,870 | +0.25(+1.04%) |
Dec 19, 2011 | 23.67 | 23.77 | 23.66 | 23.71 | 32,740 | -0.04(-0.18%) |
Dec 16, 2011 | 23.74 | 23.75 | 23.69 | 23.75 | 8,249 | +0.14(+0.61%) |
Dec 15, 2011 | 23.67 | 23.67 | 23.58 | 23.61 | 2,649 | -0.12(-0.51%) |
Dec 13, 2011 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.12(-0.49%) |
Dec 12, 2011 | 24.08 | 24.08 | 23.76 | 23.84 | 2,052 | -0.18(-0.75%) |
Dec 09, 2011 | 23.98 | 24.03 | 23.98 | 24.03 | 1,837 | +0.05(+0.19%) |
Dec 08, 2011 | 24.01 | 24.01 | 23.98 | 23.98 | 848 | -0.26(-1.08%) |
Dec 07, 2011 | 24.17 | 24.24 | 24.16 | 24.24 | 7,116 | +0.05(+0.22%) |
Dec 06, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 222 | -0.04(-0.16%) |
Dec 05, 2011 | 24.18 | 24.23 | 24.18 | 24.23 | 21,352 | +0.05(+0.22%) |
Dec 02, 2011 | 24.21 | 24.21 | 24.13 | 24.17 | 1,924 | +0.08(+0.32%) |
Dec 01, 2011 | 24.23 | 24.23 | 24.09 | 24.09 | 2,299 | -0.00(-0.01%) |
Nov 30, 2011 | 24.09 | 24.10 | 24.09 | 24.10 | 555 | +0.25(+1.06%) |
Nov 28, 2011 | 23.93 | 23.84 | 23.84 | 23.84 | 555 | +0.10(+0.42%) |
Nov 23, 2011 | 23.69 | 23.74 | 23.74 | 23.74 | 5,883 | -0.16(-0.68%) |
Nov 22, 2011 | 23.83 | 23.97 | 23.83 | 23.91 | 1,247 | -0.00(-0.01%) |
Nov 21, 2011 | 23.87 | 23.91 | 23.86 | 23.91 | 2,142 | -0.16(-0.67%) |
Nov 17, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.14(-0.60%) |
Nov 16, 2011 | 24.36 | 24.36 | 24.21 | 24.21 | 704 | -0.23(-0.94%) |
Nov 15, 2011 | 24.44 | 24.44 | 24.38 | 24.44 | 2,260 | +0.04(+0.17%) |
Nov 14, 2011 | 24.31 | 24.51 | 24.31 | 24.40 | 6,143 | -0.13(-0.52%) |
Nov 11, 2011 | 24.44 | 24.53 | 24.44 | 24.53 | 293 | +0.19(+0.78%) |
Nov 10, 2011 | 24.43 | 24.43 | 24.34 | 24.34 | 1,529 | -0.14(-0.59%) |
Nov 09, 2011 | 24.49 | 24.49 | 24.48 | 24.48 | 1,001 | -0.25(-1.02%) |
Nov 08, 2011 | 24.90 | 24.90 | 24.64 | 24.74 | 2,643 | -0.02(-0.07%) |
Nov 07, 2011 | 24.68 | 24.75 | 24.65 | 24.75 | 2,070 | +0.13(+0.52%) |
Nov 04, 2011 | 24.67 | 24.67 | 24.63 | 24.63 | 1,081 | +0.01(+0.03%) |
Nov 03, 2011 | 24.59 | 24.63 | 24.57 | 24.62 | 85,606 | +0.11(+0.44%) |
Nov 02, 2011 | 24.54 | 24.58 | 24.51 | 24.51 | 1,620 | +0.18(+0.74%) |
Nov 01, 2011 | 24.23 | 24.40 | 24.23 | 24.33 | 8,983 | -0.24(-0.99%) |
Oct 31, 2011 | 24.52 | 24.58 | 24.49 | 24.57 | 4,296 | -0.14(-0.58%) |
Oct 28, 2011 | 24.67 | 24.81 | 24.67 | 24.72 | 833 | -0.10(-0.42%) |
Oct 27, 2011 | 24.72 | 24.82 | 24.72 | 24.82 | 1,409 | +0.41(+1.69%) |
Oct 26, 2011 | 24.27 | 24.41 | 24.27 | 24.41 | 1,054 | +0.17(+0.70%) |
Oct 25, 2011 | 24.23 | 24.30 | 24.23 | 24.24 | 12,373 | -0.02(-0.07%) |
Oct 24, 2011 | 24.30 | 24.30 | 24.26 | 24.26 | 5,704 | +0.28(+1.18%) |
Oct 21, 2011 | 24.02 | 24.02 | 23.98 | 23.98 | 9,852 | +0.11(+0.44%) |
Oct 20, 2011 | 23.87 | 23.91 | 23.86 | 23.87 | 12,169 | -0.03(-0.14%) |
Oct 19, 2011 | 24.15 | 24.15 | 23.90 | 23.90 | 15,166 | -0.07(-0.31%) |
Oct 18, 2011 | 23.95 | 24.02 | 23.95 | 23.98 | 1,560 | +0.08(+0.35%) |
Oct 17, 2011 | 24.05 | 24.05 | 23.88 | 23.89 | 37,488 | -0.17(-0.69%) |
Oct 14, 2011 | 24.06 | 24.06 | 24.06 | 24.06 | 166 | +0.06(+0.26%) |
Oct 13, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 333 | -0.14(-0.60%) |
Oct 12, 2011 | 24.13 | 24.16 | 24.13 | 24.14 | 14,794 | +0.22(+0.91%) |
Oct 11, 2011 | 23.86 | 23.92 | 23.86 | 23.92 | 4,384 | +0.02(+0.07%) |
Oct 10, 2011 | 23.90 | 23.91 | 23.81 | 23.91 | 3,594 | +0.28(+1.18%) |
Oct 07, 2011 | 23.73 | 23.73 | 23.63 | 23.63 | 36,441 | -0.03(-0.13%) |
Oct 06, 2011 | 23.52 | 23.68 | 23.52 | 23.66 | 21,830 | +0.14(+0.59%) |
Oct 05, 2011 | 23.21 | 23.52 | 23.19 | 23.52 | 59,866 | +0.39(+1.67%) |
Oct 04, 2011 | 23.05 | 23.14 | 22.99 | 23.13 | 3,288 | -0.22(-0.93%) |
Oct 03, 2011 | 23.47 | 23.47 | 23.35 | 23.35 | 607 | -0.22(-0.92%) |
Sep 30, 2011 | 23.63 | 23.65 | 23.57 | 23.57 | 52,553 | -0.12(-0.50%) |
Sep 29, 2011 | 23.81 | 23.81 | 23.68 | 23.68 | 821 | +0.02(+0.09%) |
Sep 28, 2011 | 23.86 | 23.87 | 23.66 | 23.66 | 7,962 | -0.17(-0.72%) |
Sep 27, 2011 | 23.94 | 23.96 | 23.84 | 23.84 | 1,992 | +0.26(+1.11%) |
Sep 26, 2011 | 23.52 | 23.57 | 23.40 | 23.57 | 5,931 | -0.03(-0.14%) |
Sep 23, 2011 | 23.47 | 23.69 | 23.40 | 23.61 | 14,717 | -0.12(-0.49%) |
Sep 22, 2011 | 23.89 | 23.93 | 23.72 | 23.72 | 32,111 | -0.68(-2.78%) |
Sep 21, 2011 | 24.47 | 24.55 | 24.40 | 24.40 | 1,383 | -0.22(-0.88%) |
Sep 20, 2011 | 24.54 | 24.71 | 24.38 | 24.62 | 33,020 | +0.08(+0.33%) |
Sep 19, 2011 | 24.71 | 24.71 | 24.54 | 24.54 | 682 | -0.22(-0.91%) |
Sep 16, 2011 | 24.87 | 24.87 | 24.76 | 24.76 | 22,146 | +0.05(+0.22%) |
Sep 15, 2011 | 24.67 | 24.76 | 24.67 | 24.71 | 4,857 | +0.07(+0.29%) |
Sep 14, 2011 | 24.66 | 24.66 | 24.63 | 24.64 | 555 | -0.11(-0.46%) |
Sep 13, 2011 | 24.78 | 24.78 | 24.75 | 24.75 | 600 | +0.03(+0.13%) |
Sep 12, 2011 | 24.89 | 24.89 | 24.71 | 24.72 | 3,456 | -0.28(-1.12%) |
Sep 09, 2011 | 25.05 | 25.05 | 24.85 | 25.00 | 5,561 | -0.19(-0.75%) |
Sep 08, 2011 | 25.31 | 25.31 | 25.19 | 25.19 | 2,910 | -0.15(-0.57%) |
Sep 07, 2011 | 25.31 | 25.33 | 25.31 | 25.33 | 542 | +0.24(+0.97%) |
Sep 06, 2011 | 25.05 | 25.12 | 25.01 | 25.09 | 11,942 | -0.05(-0.21%) |
Sep 02, 2011 | 25.12 | 25.20 | 25.12 | 25.14 | 23,339 | -0.01(-0.04%) |
Sep 01, 2011 | 25.13 | 25.18 | 25.13 | 25.15 | 5,071 | +0.03(+0.11%) |
Aug 31, 2011 | 25.16 | 25.16 | 25.09 | 25.12 | 8,252 | +0.11(+0.43%) |
Aug 30, 2011 | 24.97 | 25.02 | 24.93 | 25.02 | 3,833 | +0.20(+0.83%) |
Aug 29, 2011 | 24.79 | 24.88 | 24.79 | 24.81 | 3,177 | +0.09(+0.37%) |
Aug 26, 2011 | 24.58 | 24.75 | 24.58 | 24.72 | 1,081 | +0.05(+0.18%) |
Aug 25, 2011 | 24.61 | 24.67 | 24.59 | 24.67 | 6,392 | +0.01(+0.04%) |
Aug 24, 2011 | 24.84 | 24.84 | 24.57 | 24.66 | 24,039 | -0.27(-1.08%) |
Aug 23, 2011 | 24.82 | 24.95 | 24.82 | 24.93 | 3,708 | +0.02(+0.07%) |
Aug 22, 2011 | 24.83 | 24.98 | 24.74 | 24.92 | 6,868 | +0.07(+0.26%) |
Aug 19, 2011 | 24.91 | 24.95 | 24.84 | 24.85 | 15,163 | +0.01(+0.03%) |
Aug 18, 2011 | 24.90 | 24.90 | 24.84 | 24.84 | 2,481 | -0.25(-1.00%) |
Aug 17, 2011 | 25.02 | 25.11 | 24.96 | 25.10 | 59,142 | +0.11(+0.44%) |
Aug 16, 2011 | 24.86 | 25.00 | 24.86 | 24.99 | 39,776 | +0.02(+0.07%) |
Aug 15, 2011 | 24.86 | 24.97 | 24.86 | 24.97 | 4,055 | +0.16(+0.64%) |
Aug 12, 2011 | 24.77 | 24.82 | 24.73 | 24.81 | 2,808 | +0.08(+0.31%) |
Aug 11, 2011 | 24.55 | 24.80 | 24.55 | 24.74 | 83,082 | +0.20(+0.81%) |
Aug 10, 2011 | 24.67 | 24.67 | 24.54 | 24.54 | 3,191 | +0.01(+0.04%) |
Aug 09, 2011 | 24.43 | 24.66 | 24.43 | 24.53 | 11,518 | +0.18(+0.74%) |
Aug 08, 2011 | 24.76 | 24.76 | 24.35 | 24.35 | 7,995 | -0.59(-2.35%) |
Aug 05, 2011 | 24.87 | 24.93 | 23.72 | 24.93 | 2,890 | +0.23(+0.95%) |
Aug 04, 2011 | 25.17 | 25.17 | 24.70 | 24.70 | 1,361 | -0.59(-2.33%) |
Aug 03, 2011 | 25.26 | 25.37 | 25.25 | 25.29 | 1,933 | -0.03(-0.11%) |
Aug 02, 2011 | 25.42 | 25.43 | 25.30 | 25.32 | 2,867 | -0.19(-0.76%) |
Aug 01, 2011 | 25.61 | 25.61 | 25.51 | 25.51 | 2,170 | +0.07(+0.28%) |
Jul 29, 2011 | 25.34 | 25.44 | 25.31 | 25.44 | 2,966 | +0.10(+0.39%) |
Jul 28, 2011 | 25.34 | 25.40 | 25.26 | 25.34 | 3,545 | +0.07(+0.29%) |
Jul 27, 2011 | 25.27 | 25.27 | 25.27 | 25.27 | 6,882 | -0.16(-0.64%) |
Jul 26, 2011 | 25.37 | 25.43 | 25.37 | 25.43 | 293 | +0.09(+0.37%) |
Jul 25, 2011 | 25.34 | 25.34 | 25.34 | 25.34 | 3,258 | -0.01(-0.03%) |
Jul 22, 2011 | 25.33 | 25.35 | 25.33 | 25.35 | 1,577 | +0.07(+0.27%) |
Jul 21, 2011 | 25.32 | 25.35 | 25.28 | 25.28 | 2,005 | +0.07(+0.29%) |
Jul 20, 2011 | 25.25 | 25.28 | 25.18 | 25.20 | 4,634 | -0.05(-0.18%) |
Jul 19, 2011 | 25.22 | 25.25 | 25.22 | 25.25 | 13,492 | +0.18(+0.72%) |
Jul 18, 2011 | 25.08 | 25.10 | 25.04 | 25.07 | 2,364 | -0.12(-0.48%) |
Jul 15, 2011 | 25.33 | 25.33 | 25.19 | 25.19 | 1,027 | +0.06(+0.23%) |
Jul 14, 2011 | 25.23 | 25.23 | 25.11 | 25.13 | 8,053 | -0.10(-0.39%) |
Jul 13, 2011 | 25.27 | 25.28 | 25.23 | 25.23 | 10,822 | +0.17(+0.68%) |
Jul 12, 2011 | 25.16 | 25.16 | 24.97 | 25.06 | 13,360 | +0.02(+0.08%) |
Jul 11, 2011 | 25.32 | 25.32 | 25.04 | 25.04 | 10,849 | -0.16(-0.64%) |
Jul 08, 2011 | 25.02 | 25.23 | 25.02 | 25.20 | 25,171 | -0.09(-0.36%) |
Jul 07, 2011 | 25.21 | 25.30 | 25.21 | 25.29 | 21,768 | +0.20(+0.79%) |
Jul 06, 2011 | 25.17 | 25.17 | 25.08 | 25.10 | 555 | -0.10(-0.39%) |
Jul 05, 2011 | 25.22 | 25.23 | 25.11 | 25.20 | 1,332 | +0.09(+0.36%) |
Jul 01, 2011 | 25.02 | 25.11 | 25.02 | 25.11 | 1,646 | +0.05(+0.22%) |
Jun 30, 2011 | 25.07 | 25.07 | 24.96 | 25.05 | 5,031 | +0.11(+0.42%) |
Jun 29, 2011 | 24.98 | 24.98 | 24.92 | 24.95 | 5,295 | +0.09(+0.37%) |
Jun 28, 2011 | 24.81 | 24.85 | 24.81 | 24.85 | 2,608 | +0.13(+0.51%) |
Jun 27, 2011 | 24.70 | 24.73 | 24.61 | 24.73 | 1,665 | -0.09(-0.37%) |
Jun 23, 2011 | 24.71 | 24.82 | 24.82 | 24.82 | 1,998 | +0.04(+0.15%) |
Jun 22, 2011 | 24.93 | 24.93 | 24.78 | 24.78 | 1,054 | -0.11(-0.44%) |
Jun 21, 2011 | 24.83 | 24.89 | 24.80 | 24.89 | 5,740 | +0.13(+0.51%) |
Jun 17, 2011 | 24.65 | 24.76 | 24.76 | 24.76 | 1,998 | +0.05(+0.18%) |
Jun 16, 2011 | 24.79 | 24.79 | 24.72 | 24.72 | 20,852 | -0.06(-0.25%) |
Jun 15, 2011 | 24.83 | 24.93 | 24.78 | 24.78 | 2,028 | -0.18(-0.72%) |
Jun 14, 2011 | 24.93 | 25.02 | 24.93 | 24.96 | 3,884 | +0.10(+0.42%) |
Jun 13, 2011 | 25.08 | 25.08 | 24.79 | 24.86 | 3,371 | -0.07(-0.27%) |
Jun 10, 2011 | 24.93 | 24.93 | 24.93 | 24.93 | 3,601 | -0.23(-0.93%) |
Jun 09, 2011 | 25.12 | 25.16 | 25.12 | 25.16 | 3,757 | +0.07(+0.29%) |
Jun 08, 2011 | 25.19 | 25.19 | 25.09 | 25.09 | 360 | -0.05(-0.21%) |
Jun 07, 2011 | 25.15 | 25.19 | 25.09 | 25.14 | 2,344 | +0.09(+0.35%) |
Jun 06, 2011 | 25.24 | 25.24 | 25.05 | 25.05 | 879 | -0.13(-0.52%) |