Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.40 | 22.40 | 22.18 | 22.34 | 7,219 | +0.34(+1.55%) |
May 30, 2012 | 22.23 | 22.23 | 22.00 | 22.00 | 11,259 | -0.74(-3.25%) |
May 29, 2012 | 22.68 | 22.76 | 22.57 | 22.74 | 2,469 | +0.45(+2.02%) |
May 25, 2012 | 22.58 | 22.58 | 22.28 | 22.29 | 4,679 | -0.63(-2.75%) |
May 24, 2012 | 22.84 | 22.92 | 22.84 | 22.92 | 300 | +0.04(+0.17%) |
May 23, 2012 | 22.65 | 22.88 | 22.64 | 22.88 | 1,136 | -0.58(-2.47%) |
May 22, 2012 | 23.39 | 23.57 | 23.36 | 23.46 | 2,492 | +0.09(+0.39%) |
May 21, 2012 | 23.17 | 23.38 | 23.17 | 23.37 | 1,856 | -0.17(-0.72%) |
May 18, 2012 | 23.57 | 23.57 | 23.38 | 23.54 | 41,151 | -0.24(-1.01%) |
May 17, 2012 | 23.68 | 23.79 | 23.68 | 23.78 | 6,683 | +1.07(+4.71%) |
May 16, 2012 | 22.82 | 22.83 | 22.70 | 22.71 | 2,740 | -0.21(-0.92%) |
May 15, 2012 | 23.13 | 23.24 | 22.92 | 22.92 | 3,706 | -0.24(-1.04%) |
May 14, 2012 | 23.42 | 23.42 | 23.16 | 23.16 | 4,810 | -0.45(-1.91%) |
May 11, 2012 | 23.52 | 23.71 | 23.52 | 23.61 | 2,209 | -0.29(-1.21%) |
May 10, 2012 | 23.73 | 24.06 | 23.73 | 23.90 | 1,234 | +0.02(+0.08%) |
May 09, 2012 | 23.90 | 23.92 | 23.73 | 23.88 | 1,949 | +0.03(+0.13%) |
May 08, 2012 | 23.60 | 23.85 | 23.60 | 23.85 | 7,329 | +0.20(+0.85%) |
May 07, 2012 | 23.14 | 23.65 | 23.14 | 23.65 | 8,079 | +0.53(+2.29%) |
May 04, 2012 | 23.66 | 23.66 | 23.08 | 23.12 | 13,267 | -0.27(-1.15%) |
May 03, 2012 | 23.63 | 23.63 | 23.39 | 23.39 | 1,500 | -0.28(-1.18%) |
May 02, 2012 | 23.66 | 23.70 | 23.55 | 23.67 | 4,456 | -0.27(-1.13%) |
May 01, 2012 | 23.88 | 23.95 | 23.88 | 23.94 | 2,525 | -0.67(-2.72%) |
Apr 30, 2012 | 24.51 | 24.61 | 24.39 | 24.61 | 1,376 | +0.16(+0.65%) |
Apr 27, 2012 | 24.53 | 24.62 | 24.40 | 24.45 | 2,712 | -0.03(-0.12%) |
Apr 26, 2012 | 24.22 | 24.48 | 24.22 | 24.48 | 2,576 | +0.18(+0.74%) |
Apr 25, 2012 | 24.31 | 24.35 | 24.16 | 24.30 | 5,927 | -0.14(-0.57%) |
Apr 24, 2012 | 24.38 | 24.52 | 24.38 | 24.44 | 2,650 | +0.67(+2.82%) |
Apr 23, 2012 | 23.72 | 23.77 | 23.62 | 23.77 | 2,443 | -0.54(-2.22%) |
Apr 20, 2012 | 24.22 | 24.31 | 24.22 | 24.31 | 3,727 | -0.31(-1.26%) |
Apr 19, 2012 | 24.81 | 24.89 | 24.62 | 24.62 | 1,348 | -0.42(-1.68%) |
Apr 18, 2012 | 25.10 | 25.11 | 25.00 | 25.04 | 4,200 | -0.09(-0.36%) |
Apr 17, 2012 | 24.92 | 25.13 | 24.92 | 25.13 | 3,789 | +0.38(+1.54%) |
Apr 16, 2012 | 24.84 | 24.84 | 24.69 | 24.75 | 2,952 | -0.05(-0.20%) |
Apr 13, 2012 | 25.08 | 25.08 | 24.80 | 24.80 | 2,250 | -0.37(-1.47%) |
Apr 12, 2012 | 24.97 | 25.20 | 24.96 | 25.17 | 2,000 | -0.01(-0.04%) |
Apr 11, 2012 | 25.17 | 25.18 | 25.08 | 25.18 | 2,243 | +0.42(+1.70%) |
Apr 10, 2012 | 25.35 | 25.35 | 24.76 | 24.76 | 4,459 | -0.53(-2.10%) |
Apr 09, 2012 | 25.25 | 25.29 | 25.25 | 25.29 | 2,000 | -0.27(-1.06%) |
Apr 05, 2012 | 25.66 | 25.66 | 25.41 | 25.56 | 3,479 | +0.76(+3.06%) |
Apr 04, 2012 | 25.10 | 25.10 | 24.76 | 24.80 | 2,201 | -1.11(-4.27%) |
Apr 03, 2012 | 26.15 | 26.15 | 25.90 | 25.91 | 6,016 | -0.54(-2.06%) |
Apr 02, 2012 | 26.42 | 26.45 | 26.26 | 26.45 | 3,058 | -0.12(-0.45%) |
Mar 30, 2012 | 26.61 | 26.61 | 26.56 | 26.57 | 10,495 | -0.03(-0.11%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.45 | 26.60 | 13,870 | -0.26(-0.97%) |
Mar 28, 2012 | 26.91 | 27.20 | 26.86 | 26.86 | 29,056 | +0.06(+0.22%) |
Mar 27, 2012 | 27.03 | 27.03 | 26.80 | 26.80 | 5,339 | -0.13(-0.48%) |
Mar 26, 2012 | 26.88 | 26.93 | 26.88 | 26.93 | 1,300 | +0.31(+1.16%) |
Mar 23, 2012 | 26.65 | 26.65 | 26.54 | 26.62 | 2,848 | -0.43(-1.59%) |
Mar 22, 2012 | 27.18 | 27.18 | 26.90 | 27.05 | 4,840 | +0.16(+0.60%) |
Mar 21, 2012 | 26.75 | 26.89 | 26.70 | 26.89 | 948 | +0.13(+0.49%) |
Mar 20, 2012 | 26.80 | 26.80 | 26.72 | 26.76 | 1,463 | -0.39(-1.44%) |
Mar 19, 2012 | 27.15 | 27.15 | 27.15 | 27.15 | 2,835 | -0.16(-0.59%) |
Mar 16, 2012 | 27.30 | 27.32 | 27.25 | 27.31 | 1,415 | +1.21(+4.64%) |
Mar 15, 2012 | 26.22 | 26.22 | 26.10 | 26.10 | 5,741 | +0.28(+1.08%) |
Mar 14, 2012 | 25.90 | 25.92 | 25.80 | 25.82 | 6,623 | +0.32(+1.25%) |
Mar 13, 2012 | 25.15 | 25.50 | 25.15 | 25.50 | 3,632 | +0.07(+0.28%) |
Mar 12, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.14(-0.55%) |
Mar 09, 2012 | 25.55 | 25.60 | 25.53 | 25.57 | 1,453 | -0.09(-0.35%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.54 | 25.66 | 3,126 | +0.39(+1.54%) |
Mar 07, 2012 | 25.16 | 25.27 | 25.16 | 25.27 | 1,871 | +0.31(+1.24%) |
Mar 06, 2012 | 25.11 | 25.11 | 24.96 | 24.96 | 4,660 | -0.89(-3.44%) |
Mar 05, 2012 | 25.99 | 25.99 | 25.82 | 25.85 | 4,155 | -0.37(-1.41%) |
Mar 02, 2012 | 26.25 | 26.27 | 26.22 | 26.22 | 2,807 | -0.18(-0.68%) |
Mar 01, 2012 | 26.30 | 26.40 | 26.30 | 26.40 | 3,830 | -0.07(-0.26%) |
Feb 29, 2012 | 26.54 | 26.85 | 26.47 | 26.47 | 7,305 | +0.12(+0.46%) |
Feb 28, 2012 | 26.25 | 26.35 | 26.20 | 26.35 | 1,324 | +0.43(+1.66%) |
Feb 27, 2012 | 25.85 | 26.01 | 25.73 | 25.92 | 2,873 | -0.03(-0.12%) |
Feb 24, 2012 | 25.86 | 25.96 | 25.86 | 25.95 | 564 | +0.20(+0.78%) |
Feb 23, 2012 | 25.55 | 25.75 | 25.53 | 25.75 | 1,490 | +0.28(+1.10%) |
Feb 22, 2012 | 25.50 | 25.50 | 25.47 | 25.47 | 848 | -0.31(-1.20%) |
Feb 21, 2012 | 25.76 | 25.82 | 25.70 | 25.78 | 15,621 | +0.06(+0.23%) |
Feb 17, 2012 | 25.75 | 25.75 | 25.70 | 25.72 | 786 | -0.13(-0.50%) |
Feb 16, 2012 | 25.57 | 25.85 | 25.57 | 25.85 | 4,000 | +0.15(+0.58%) |
Feb 15, 2012 | 25.95 | 25.95 | 25.70 | 25.70 | 28,653 | +0.17(+0.67%) |
Feb 14, 2012 | 25.55 | 25.55 | 25.45 | 25.53 | 1,479 | -0.54(-2.07%) |
Feb 13, 2012 | 25.97 | 26.07 | 25.90 | 26.07 | 1,522 | +0.82(+3.25%) |
Feb 10, 2012 | 25.82 | 25.82 | 25.24 | 25.25 | 1,379 | -0.30(-1.17%) |
Feb 09, 2012 | 25.76 | 25.76 | 25.55 | 25.55 | 780 | +0.55(+2.20%) |
Feb 08, 2012 | 25.19 | 25.19 | 25.00 | 25.00 | 2,032 | -0.04(-0.16%) |
Feb 07, 2012 | 24.86 | 25.04 | 24.86 | 25.04 | 2,429 | +0.44(+1.79%) |
Feb 06, 2012 | 24.65 | 24.65 | 24.60 | 24.60 | 815 | -0.45(-1.80%) |
Feb 03, 2012 | 25.05 | 25.05 | 25.05 | 25.05 | 500 | +0.00(+0.00%) |
Feb 02, 2012 | 25.12 | 25.12 | 25.05 | 25.05 | 3,944 | -0.16(-0.63%) |
Feb 01, 2012 | 25.13 | 25.21 | 25.12 | 25.21 | 2,495 | +1.01(+4.17%) |
Jan 31, 2012 | 25.38 | 25.38 | 24.03 | 24.20 | 4,073 | -1.37(-5.36%) |
Jan 30, 2012 | 25.64 | 25.70 | 25.50 | 25.57 | 6,565 | -0.05(-0.20%) |
Jan 27, 2012 | 25.66 | 25.66 | 25.62 | 25.62 | 82,300 | -0.61(-2.33%) |
Jan 26, 2012 | 26.42 | 26.42 | 26.23 | 26.23 | 902 | -0.27(-1.02%) |
Jan 25, 2012 | 26.28 | 26.50 | 26.28 | 26.50 | 2,400 | +0.44(+1.69%) |
Jan 24, 2012 | 26.11 | 26.11 | 26.06 | 26.06 | 354 | -0.52(-1.96%) |
Jan 23, 2012 | 26.63 | 26.63 | 26.48 | 26.58 | 1,141 | +1.13(+4.44%) |
Jan 20, 2012 | 25.35 | 25.45 | 25.35 | 25.45 | 550 | +0.50(+2.00%) |
Jan 19, 2012 | 24.87 | 24.95 | 24.72 | 24.95 | 2,205 | +0.78(+3.23%) |
Jan 18, 2012 | 24.01 | 24.17 | 24.01 | 24.17 | 976 | +0.41(+1.73%) |
Jan 17, 2012 | 23.77 | 23.77 | 23.76 | 23.76 | 2,772 | -0.38(-1.57%) |
Jan 13, 2012 | 24.02 | 24.20 | 24.02 | 24.14 | 2,180 | -0.26(-1.07%) |
Jan 12, 2012 | 24.58 | 24.58 | 24.29 | 24.40 | 1,834 | -0.09(-0.37%) |
Jan 11, 2012 | 24.40 | 24.49 | 24.40 | 24.49 | 1,500 | +0.14(+0.57%) |
Jan 10, 2012 | 24.02 | 24.36 | 24.02 | 24.35 | 2,579 | +0.33(+1.37%) |
Jan 09, 2012 | 24.06 | 24.06 | 23.91 | 24.02 | 802 | +0.02(+0.08%) |
Jan 06, 2012 | 24.14 | 24.14 | 24.00 | 24.00 | 798 | -0.20(-0.83%) |
Jan 05, 2012 | 24.20 | 24.20 | 24.14 | 24.20 | 1,482 | -0.16(-0.66%) |
Jan 04, 2012 | 24.21 | 24.36 | 24.20 | 24.36 | 2,386 | +0.10(+0.41%) |
Dec 30, 2011 | 24.08 | 24.32 | 24.08 | 24.26 | 3,422 | +0.16(+0.66%) |
Dec 29, 2011 | 24.01 | 24.10 | 24.01 | 24.10 | 3,878 | +0.08(+0.33%) |
Dec 28, 2011 | 24.03 | 24.03 | 24.02 | 24.02 | 317 | -0.39(-1.60%) |
Dec 27, 2011 | 24.69 | 24.69 | 24.41 | 24.41 | 13,511 | +0.22(+0.91%) |
Dec 23, 2011 | 23.85 | 24.19 | 23.85 | 24.19 | 6,061 | +0.34(+1.43%) |
Dec 21, 2011 | 23.72 | 23.85 | 23.72 | 23.85 | 622 | -0.60(-2.45%) |
Dec 20, 2011 | 23.92 | 24.45 | 23.92 | 24.45 | 1,985 | +0.53(+2.22%) |
Dec 19, 2011 | 24.62 | 24.62 | 23.92 | 23.92 | 2,463 | -0.79(-3.20%) |
Dec 16, 2011 | 24.82 | 24.82 | 24.71 | 24.71 | 537 | -0.61(-2.41%) |
Dec 15, 2011 | 25.40 | 25.40 | 25.28 | 25.32 | 1,838 | -0.48(-1.86%) |
Dec 14, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 1,006 | -0.45(-1.71%) |
Dec 13, 2011 | 26.36 | 26.37 | 26.25 | 26.25 | 835 | +0.14(+0.54%) |
Dec 12, 2011 | 26.24 | 26.35 | 26.10 | 26.11 | 2,128 | -0.25(-0.95%) |
Dec 09, 2011 | 25.73 | 26.46 | 25.73 | 26.36 | 5,069 | +0.97(+3.82%) |
Dec 08, 2011 | 26.05 | 26.05 | 25.39 | 25.39 | 2,788 | -0.72(-2.76%) |
Dec 07, 2011 | 26.06 | 26.40 | 26.06 | 26.11 | 807 | +0.21(+0.81%) |
Dec 06, 2011 | 26.10 | 26.10 | 25.87 | 25.90 | 1,732 | -0.74(-2.78%) |
Dec 05, 2011 | 26.62 | 26.64 | 26.62 | 26.64 | 400 | -0.02(-0.08%) |
Dec 02, 2011 | 26.88 | 27.02 | 26.66 | 26.66 | 767 | -0.62(-2.27%) |
Dec 01, 2011 | 27.28 | 27.28 | 27.28 | 27.28 | 196 | -0.21(-0.76%) |
Nov 30, 2011 | 27.84 | 27.84 | 27.49 | 27.49 | 840 | +0.57(+2.12%) |
Nov 29, 2011 | 26.84 | 26.92 | 26.79 | 26.92 | 1,741 | +0.20(+0.75%) |
Nov 28, 2011 | 27.04 | 27.04 | 26.70 | 26.72 | 1,499 | +1.46(+5.78%) |
Nov 25, 2011 | 25.26 | 25.26 | 25.26 | 25.26 | 517 | +0.45(+1.81%) |
Nov 23, 2011 | 24.51 | 24.81 | 24.50 | 24.81 | 1,267 | -0.57(-2.25%) |
Nov 22, 2011 | 25.21 | 25.38 | 25.21 | 25.38 | 804 | +1.28(+5.31%) |
Nov 21, 2011 | 23.78 | 24.10 | 23.78 | 24.10 | 2,053 | -1.02(-4.06%) |
Nov 18, 2011 | 24.57 | 25.13 | 24.57 | 25.12 | 893 | +0.88(+3.63%) |
Nov 17, 2011 | 24.80 | 24.80 | 24.24 | 24.24 | 1,841 | +0.19(+0.79%) |
Nov 16, 2011 | 23.91 | 24.37 | 23.91 | 24.05 | 902 | -0.38(-1.56%) |
Nov 15, 2011 | 24.17 | 24.43 | 24.17 | 24.43 | 1,202 | -0.21(-0.85%) |
Nov 14, 2011 | 24.55 | 24.65 | 24.55 | 24.64 | 555 | -0.46(-1.83%) |
Nov 11, 2011 | 24.69 | 25.10 | 24.69 | 25.10 | 1,397 | +0.41(+1.66%) |
Nov 10, 2011 | 24.61 | 25.10 | 24.61 | 24.69 | 909 | -1.18(-4.56%) |
Nov 09, 2011 | 25.85 | 25.87 | 25.85 | 25.87 | 3,032 | -1.21(-4.47%) |
Nov 08, 2011 | 26.82 | 27.20 | 26.82 | 27.08 | 3,567 | -0.13(-0.48%) |
Nov 07, 2011 | 26.92 | 27.35 | 26.92 | 27.21 | 3,287 | +0.05(+0.18%) |
Nov 04, 2011 | 27.56 | 27.56 | 27.16 | 27.16 | 529 | +0.16(+0.59%) |
Nov 03, 2011 | 26.70 | 27.03 | 26.70 | 27.00 | 1,213 | -0.07(-0.26%) |
Nov 02, 2011 | 26.55 | 27.07 | 26.55 | 27.07 | 3,522 | +0.27(+1.01%) |
Nov 01, 2011 | 27.10 | 27.10 | 26.48 | 26.80 | 1,842 | +0.05(+0.19%) |
Oct 31, 2011 | 27.20 | 27.20 | 26.75 | 26.75 | 560 | -1.55(-5.48%) |
Oct 28, 2011 | 28.30 | 28.40 | 28.30 | 28.30 | 2,461 | -0.77(-2.65%) |
Oct 27, 2011 | 28.23 | 29.10 | 28.23 | 29.07 | 1,365 | +1.50(+5.44%) |
Oct 26, 2011 | 27.41 | 27.57 | 27.32 | 27.57 | 2,394 | +0.53(+1.96%) |
Oct 25, 2011 | 27.35 | 27.35 | 27.04 | 27.04 | 1,429 | -0.31(-1.13%) |
Oct 24, 2011 | 27.40 | 27.40 | 26.95 | 27.35 | 2,757 | +0.15(+0.55%) |
Oct 21, 2011 | 26.45 | 27.20 | 26.45 | 27.20 | 2,281 | +1.30(+5.02%) |
Oct 20, 2011 | 25.63 | 25.90 | 25.63 | 25.90 | 1,200 | +0.19(+0.74%) |
Oct 19, 2011 | 25.85 | 26.00 | 25.71 | 25.71 | 1,062 | -1.29(-4.78%) |
Oct 18, 2011 | 26.31 | 27.00 | 26.31 | 27.00 | 3,845 | -0.10(-0.37%) |
Oct 17, 2011 | 26.80 | 27.28 | 26.80 | 27.10 | 12,083 | +0.36(+1.35%) |
Oct 14, 2011 | 26.44 | 26.75 | 26.44 | 26.74 | 15,874 | +0.29(+1.10%) |
Oct 13, 2011 | 26.20 | 26.46 | 26.20 | 26.45 | 1,001 | +0.05(+0.19%) |
Oct 12, 2011 | 26.20 | 26.40 | 26.20 | 26.40 | 1,700 | +0.47(+1.81%) |
Oct 11, 2011 | 25.50 | 25.93 | 25.50 | 25.93 | 7,093 | +0.54(+2.13%) |
Oct 10, 2011 | 25.50 | 25.50 | 25.18 | 25.39 | 3,317 | +0.49(+1.97%) |
Oct 07, 2011 | 24.90 | 24.90 | 24.90 | 24.90 | 452 | +0.73(+3.02%) |
Oct 06, 2011 | 23.74 | 24.17 | 23.56 | 24.17 | 744 | +0.49(+2.07%) |
Oct 05, 2011 | 23.74 | 23.74 | 23.50 | 23.68 | 2,092 | -0.45(-1.86%) |
Oct 04, 2011 | 23.50 | 24.13 | 23.44 | 24.13 | 5,117 | +0.78(+3.34%) |
Oct 03, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 527 | -1.27(-5.16%) |
Sep 30, 2011 | 24.90 | 24.90 | 24.62 | 24.62 | 3,900 | -0.67(-2.65%) |
Sep 29, 2011 | 24.88 | 25.30 | 24.82 | 25.29 | 1,596 | +0.57(+2.31%) |
Sep 28, 2011 | 24.80 | 24.80 | 24.72 | 24.72 | 689 | -0.13(-0.52%) |
Sep 27, 2011 | 25.10 | 25.10 | 24.70 | 24.85 | 2,170 | +0.85(+3.54%) |
Sep 26, 2011 | 24.20 | 24.20 | 23.86 | 24.00 | 6,541 | -0.50(-2.04%) |
Sep 23, 2011 | 24.15 | 24.50 | 24.15 | 24.50 | 2,813 | +0.09(+0.37%) |
Sep 22, 2011 | 23.96 | 24.69 | 23.96 | 24.41 | 1,531 | -0.80(-3.17%) |
Sep 21, 2011 | 25.21 | 25.70 | 25.21 | 25.21 | 2,407 | -0.29(-1.14%) |
Sep 20, 2011 | 25.60 | 25.60 | 25.07 | 25.50 | 6,864 | +0.35(+1.39%) |
Sep 19, 2011 | 25.15 | 25.15 | 25.15 | 25.15 | 147 | +0.45(+1.82%) |
Sep 15, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.94(+3.96%) |
Sep 14, 2011 | 23.37 | 24.07 | 23.37 | 23.76 | 3,378 | +0.13(+0.55%) |
Sep 13, 2011 | 23.90 | 23.98 | 23.49 | 23.63 | 7,136 | +0.98(+4.33%) |
Sep 12, 2011 | 22.59 | 22.66 | 22.50 | 22.65 | 1,319 | +0.20(+0.89%) |
Sep 09, 2011 | 23.00 | 23.25 | 22.45 | 22.45 | 3,815 | -0.73(-3.15%) |
Sep 08, 2011 | 23.62 | 23.62 | 23.18 | 23.18 | 1,453 | -0.52(-2.19%) |
Sep 07, 2011 | 23.45 | 23.70 | 23.42 | 23.70 | 15,886 | +0.60(+2.60%) |
Sep 06, 2011 | 23.21 | 23.30 | 23.05 | 23.10 | 3,192 | -1.60(-6.48%) |
Sep 02, 2011 | 24.70 | 24.80 | 24.70 | 24.70 | 1,033 | -1.37(-5.26%) |
Sep 01, 2011 | 26.18 | 26.18 | 26.07 | 26.07 | 890 | -0.21(-0.80%) |
Aug 31, 2011 | 26.09 | 26.28 | 26.09 | 26.28 | 2,190 | -0.15(-0.57%) |
Aug 30, 2011 | 26.55 | 26.62 | 26.26 | 26.43 | 3,599 | +0.42(+1.61%) |
Aug 29, 2011 | 26.25 | 26.25 | 26.01 | 26.01 | 512 | +0.89(+3.54%) |
Aug 26, 2011 | 25.00 | 25.18 | 25.00 | 25.12 | 1,933 | +0.81(+3.33%) |
Aug 25, 2011 | 24.79 | 24.79 | 24.31 | 24.31 | 2,737 | +0.29(+1.21%) |
Aug 24, 2011 | 23.98 | 24.28 | 23.98 | 24.02 | 1,839 | -1.26(-4.98%) |
Aug 23, 2011 | 24.66 | 25.28 | 24.66 | 25.28 | 8,872 | +1.09(+4.51%) |
Aug 22, 2011 | 24.48 | 24.48 | 24.19 | 24.19 | 3,606 | -0.16(-0.66%) |
Aug 19, 2011 | 24.16 | 24.65 | 24.05 | 24.35 | 3,634 | -0.05(-0.20%) |
Aug 18, 2011 | 25.40 | 25.40 | 24.34 | 24.40 | 3,909 | -1.83(-6.98%) |
Aug 17, 2011 | 26.50 | 26.51 | 26.23 | 26.23 | 3,157 | -0.26(-0.98%) |
Aug 16, 2011 | 26.05 | 26.60 | 26.00 | 26.49 | 7,948 | -0.27(-1.01%) |
Aug 15, 2011 | 26.93 | 26.93 | 26.50 | 26.76 | 6,391 | +0.26(+0.98%) |
Aug 12, 2011 | 26.70 | 26.70 | 26.50 | 26.50 | 560 | -0.75(-2.75%) |
Aug 11, 2011 | 27.25 | 27.25 | 26.74 | 27.25 | 361 | +0.70(+2.64%) |
Aug 10, 2011 | 26.33 | 26.91 | 26.10 | 26.55 | 17,078 | -0.10(-0.38%) |
Aug 09, 2011 | 26.15 | 26.65 | 26.01 | 26.65 | 4,048 | +0.84(+3.25%) |
Aug 08, 2011 | 26.70 | 26.80 | 25.81 | 25.81 | 1,772 | -2.19(-7.82%) |
Aug 05, 2011 | 27.70 | 28.10 | 27.21 | 28.00 | 4,186 | +0.05(+0.18%) |
Aug 04, 2011 | 28.10 | 28.51 | 27.95 | 27.95 | 4,800 | -2.05(-6.83%) |
Aug 03, 2011 | 30.00 | 30.00 | 29.69 | 30.00 | 4,016 | -0.08(-0.27%) |
Aug 02, 2011 | 30.34 | 30.34 | 30.08 | 30.08 | 1,373 | -0.32(-1.05%) |
Aug 01, 2011 | 30.65 | 30.65 | 30.29 | 30.40 | 6,948 | -0.63(-2.03%) |
Jul 29, 2011 | 31.08 | 31.08 | 30.87 | 31.03 | 7,859 | -0.12(-0.39%) |
Jul 28, 2011 | 31.75 | 31.75 | 31.10 | 31.15 | 520 | -0.25(-0.80%) |
Jul 27, 2011 | 31.40 | 31.40 | 31.34 | 31.40 | 1,300 | -0.55(-1.72%) |
Jul 26, 2011 | 31.94 | 31.95 | 31.94 | 31.95 | 330 | +0.15(+0.47%) |
Jul 25, 2011 | 31.72 | 31.90 | 31.72 | 31.80 | 2,700 | -0.20(-0.62%) |
Jul 22, 2011 | 32.00 | 32.00 | 32.00 | 32.00 | 2,306 | +0.45(+1.43%) |
Jul 21, 2011 | 31.58 | 31.75 | 31.55 | 31.55 | 787 | +0.34(+1.09%) |
Jul 20, 2011 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.46(+1.50%) |
Jul 19, 2011 | 30.65 | 30.85 | 30.65 | 30.75 | 4,048 | +0.10(+0.33%) |
Jul 18, 2011 | 30.75 | 30.75 | 30.65 | 30.65 | 830 | -0.45(-1.45%) |
Jul 15, 2011 | 31.28 | 31.28 | 31.00 | 31.10 | 6,200 | -0.25(-0.80%) |
Jul 14, 2011 | 31.35 | 31.35 | 31.35 | 31.35 | 400 | -0.47(-1.48%) |
Jul 13, 2011 | 31.69 | 32.06 | 31.69 | 31.82 | 8,775 | +0.98(+3.18%) |
Jul 12, 2011 | 31.00 | 31.17 | 30.73 | 30.84 | 3,298 | -0.06(-0.19%) |
Jul 11, 2011 | 30.96 | 30.96 | 30.82 | 30.90 | 840 | -0.26(-0.83%) |
Jul 08, 2011 | 31.47 | 31.47 | 31.16 | 31.16 | 786 | -0.66(-2.07%) |
Jul 07, 2011 | 31.51 | 31.82 | 31.51 | 31.82 | 615 | +0.03(+0.09%) |
Jul 06, 2011 | 32.00 | 32.00 | 31.74 | 31.79 | 7,200 | +0.19(+0.60%) |
Jul 05, 2011 | 31.25 | 31.60 | 31.25 | 31.60 | 2,636 | -0.38(-1.19%) |
Jul 01, 2011 | 31.70 | 31.98 | 31.50 | 31.98 | 15,504 | +0.38(+1.20%) |
Jun 30, 2011 | 31.45 | 31.75 | 31.45 | 31.60 | 2,679 | +0.64(+2.07%) |
Jun 29, 2011 | 30.87 | 31.10 | 30.84 | 30.96 | 3,060 | +0.61(+2.01%) |
Jun 28, 2011 | 30.28 | 30.57 | 30.28 | 30.35 | 8,071 | -0.35(-1.14%) |
Jun 27, 2011 | 30.30 | 30.70 | 30.30 | 30.70 | 13,673 | +0.46(+1.52%) |
Jun 24, 2011 | 30.36 | 30.36 | 30.18 | 30.24 | 10,350 | +1.30(+4.49%) |
Jun 23, 2011 | 29.00 | 29.00 | 28.79 | 28.94 | 1,644 | -0.82(-2.76%) |
Jun 22, 2011 | 29.80 | 29.80 | 29.76 | 29.76 | 3,478 | +0.71(+2.44%) |
Jun 21, 2011 | 29.00 | 29.28 | 29.00 | 29.05 | 4,932 | -0.13(-0.45%) |
Jun 20, 2011 | 29.50 | 29.50 | 29.08 | 29.18 | 2,796 | -0.52(-1.75%) |
Jun 17, 2011 | 29.89 | 29.89 | 29.60 | 29.70 | 1,339 | +0.00(+0.00%) |
Jun 16, 2011 | 29.98 | 29.98 | 29.70 | 29.70 | 2,528 | -0.29(-0.97%) |
Jun 15, 2011 | 30.36 | 30.36 | 29.80 | 29.99 | 3,896 | -0.59(-1.93%) |
Jun 14, 2011 | 30.55 | 30.58 | 30.37 | 30.58 | 1,999 | +0.38(+1.26%) |
Jun 13, 2011 | 30.03 | 30.20 | 30.03 | 30.20 | 638 | -0.13(-0.43%) |
Jun 10, 2011 | 30.33 | 30.33 | 30.33 | 30.33 | 296 | -0.44(-1.43%) |
Jun 09, 2011 | 30.77 | 30.77 | 30.77 | 30.77 | 1,658 | +0.08(+0.26%) |
Jun 08, 2011 | 30.80 | 30.99 | 30.69 | 30.69 | 8,301 | +0.24(+0.79%) |
Jun 07, 2011 | 30.69 | 30.69 | 30.45 | 30.45 | 695 | +0.70(+2.35%) |
Jun 06, 2011 | 29.80 | 30.00 | 29.65 | 29.75 | 8,190 | -0.37(-1.23%) |