Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.96 | 22.26 | 21.93 | 22.26 | 21,313 | -0.03(-0.14%) |
May 30, 2012 | 22.28 | 22.35 | 22.28 | 22.30 | 1,173 | -0.36(-1.61%) |
May 29, 2012 | 22.59 | 22.68 | 22.57 | 22.66 | 1,396 | +0.22(+0.98%) |
May 25, 2012 | 22.44 | 22.44 | 22.44 | 22.44 | 653 | +0.04(+0.20%) |
May 24, 2012 | 22.48 | 22.48 | 22.33 | 22.40 | 1,301 | +0.31(+1.42%) |
May 23, 2012 | 22.23 | 22.24 | 22.07 | 22.08 | 3,041 | -0.44(-1.95%) |
May 22, 2012 | 22.41 | 22.64 | 22.41 | 22.52 | 2,209 | +0.23(+1.04%) |
May 21, 2012 | 22.16 | 22.31 | 21.97 | 22.29 | 2,171 | +0.18(+0.83%) |
May 17, 2012 | 22.05 | 22.10 | 22.10 | 22.10 | 563 | -0.36(-1.62%) |
May 16, 2012 | 22.64 | 22.68 | 22.44 | 22.47 | 901 | -0.17(-0.75%) |
May 15, 2012 | 22.69 | 22.69 | 22.64 | 22.64 | 3,717 | -0.27(-1.20%) |
May 14, 2012 | 22.77 | 22.91 | 22.72 | 22.91 | 4,850 | -0.36(-1.55%) |
May 11, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 337 | -0.07(-0.32%) |
May 10, 2012 | 23.31 | 23.35 | 23.31 | 23.35 | 5,114 | +0.04(+0.19%) |
May 09, 2012 | 23.20 | 23.30 | 23.20 | 23.30 | 1,315 | -0.25(-1.06%) |
May 08, 2012 | 23.57 | 23.57 | 23.24 | 23.55 | 688 | -0.18(-0.75%) |
May 07, 2012 | 23.65 | 23.79 | 23.65 | 23.73 | 3,112 | -0.08(-0.34%) |
May 04, 2012 | 23.77 | 23.81 | 23.77 | 23.81 | 337 | -0.16(-0.67%) |
May 03, 2012 | 24.30 | 24.30 | 23.97 | 23.97 | 428 | -0.56(-2.27%) |
May 01, 2012 | 24.33 | 24.52 | 24.52 | 24.52 | 1,802 | +0.55(+2.29%) |
Apr 30, 2012 | 24.16 | 24.16 | 23.93 | 23.98 | 1,372 | -0.12(-0.52%) |
Apr 27, 2012 | 23.96 | 24.10 | 23.96 | 24.10 | 1,419 | +0.29(+1.23%) |
Apr 25, 2012 | 23.83 | 23.81 | 23.81 | 23.81 | 1,464 | +0.02(+0.08%) |
Apr 24, 2012 | 23.79 | 23.79 | 23.79 | 23.79 | 506 | +0.34(+1.46%) |
Apr 23, 2012 | 23.62 | 23.62 | 23.45 | 23.45 | 788 | -0.61(-2.53%) |
Apr 20, 2012 | 24.06 | 24.06 | 24.06 | 24.06 | 225 | +0.32(+1.35%) |
Apr 19, 2012 | 23.82 | 23.82 | 23.65 | 23.74 | 2,376 | -0.24(-1.00%) |
Apr 18, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 337 | -0.25(-1.03%) |
Apr 17, 2012 | 24.18 | 24.22 | 24.18 | 24.22 | 1,165 | +0.40(+1.68%) |
Apr 16, 2012 | 23.52 | 23.83 | 23.52 | 23.83 | 901 | +0.26(+1.09%) |
Apr 13, 2012 | 23.77 | 23.78 | 23.54 | 23.57 | 3,555 | -0.21(-0.90%) |
Apr 12, 2012 | 23.60 | 23.78 | 23.60 | 23.78 | 822 | +0.28(+1.21%) |
Apr 11, 2012 | 23.52 | 23.52 | 23.50 | 23.50 | 1,013 | +0.38(+1.62%) |
Apr 10, 2012 | 23.49 | 23.49 | 23.12 | 23.12 | 876 | -0.43(-1.82%) |
Apr 09, 2012 | 23.61 | 23.64 | 23.55 | 23.55 | 687 | -0.44(-1.85%) |
Apr 05, 2012 | 24.09 | 24.09 | 23.98 | 23.99 | 1,329 | -0.29(-1.21%) |
Apr 04, 2012 | 24.29 | 24.29 | 24.29 | 24.29 | 112 | -0.39(-1.58%) |
Apr 03, 2012 | 24.72 | 24.72 | 24.68 | 24.68 | 619 | -0.36(-1.42%) |
Apr 02, 2012 | 24.73 | 25.03 | 24.73 | 25.03 | 752 | +0.36(+1.48%) |
Mar 29, 2012 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.22(-0.89%) |
Mar 28, 2012 | 25.22 | 25.22 | 24.89 | 24.89 | 940 | -0.43(-1.68%) |
Mar 27, 2012 | 25.29 | 25.35 | 25.29 | 25.32 | 4,823 | -0.01(-0.04%) |
Mar 26, 2012 | 25.30 | 25.33 | 25.30 | 25.33 | 1,013 | +0.43(+1.72%) |
Mar 23, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 2,478 | +0.14(+0.57%) |
Mar 22, 2012 | 24.72 | 24.76 | 24.64 | 24.76 | 1,464 | -0.28(-1.13%) |
Mar 21, 2012 | 25.04 | 25.04 | 25.04 | 25.04 | 112 | -0.06(-0.24%) |
Mar 20, 2012 | 25.12 | 25.12 | 25.10 | 25.10 | 788 | -0.42(-1.66%) |
Mar 19, 2012 | 25.39 | 25.53 | 25.39 | 25.53 | 1,000 | +0.11(+0.44%) |
Mar 16, 2012 | 25.43 | 25.45 | 25.41 | 25.41 | 2,027 | -0.04(-0.15%) |
Mar 15, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 225 | +0.30(+1.19%) |
Mar 14, 2012 | 25.31 | 25.31 | 25.12 | 25.15 | 1,641 | -0.25(-0.99%) |
Mar 13, 2012 | 25.11 | 25.41 | 25.08 | 25.41 | 1,226 | +0.47(+1.89%) |
Mar 12, 2012 | 24.94 | 24.94 | 24.84 | 24.93 | 3,013 | -0.00(-0.00%) |
Mar 09, 2012 | 24.85 | 25.06 | 24.74 | 24.94 | 8,924 | -0.07(-0.27%) |
Mar 08, 2012 | 24.80 | 25.00 | 24.80 | 25.00 | 1,661 | +0.64(+2.61%) |
Mar 07, 2012 | 24.22 | 24.37 | 24.22 | 24.37 | 337 | +0.23(+0.96%) |
Mar 06, 2012 | 24.52 | 24.52 | 24.14 | 24.14 | 789 | -0.81(-3.26%) |
Mar 05, 2012 | 24.95 | 24.95 | 24.86 | 24.95 | 1,007 | -0.22(-0.86%) |
Mar 02, 2012 | 25.14 | 25.17 | 25.05 | 25.17 | 901 | -0.21(-0.84%) |
Mar 01, 2012 | 25.25 | 25.45 | 25.25 | 25.38 | 2,393 | +0.00(+0.01%) |
Feb 29, 2012 | 25.48 | 25.48 | 25.38 | 25.38 | 889 | -0.05(-0.22%) |
Feb 28, 2012 | 25.52 | 25.52 | 25.43 | 25.43 | 704 | -0.02(-0.07%) |
Feb 27, 2012 | 25.11 | 25.48 | 25.11 | 25.45 | 1,222 | +0.06(+0.25%) |
Feb 24, 2012 | 25.54 | 25.54 | 25.39 | 25.39 | 732 | +0.04(+0.14%) |
Feb 23, 2012 | 25.31 | 25.35 | 25.29 | 25.35 | 1,847 | -0.09(-0.35%) |
Feb 22, 2012 | 25.44 | 25.46 | 25.44 | 25.44 | 1,070 | -0.12(-0.46%) |
Feb 21, 2012 | 25.51 | 25.60 | 25.50 | 25.56 | 2,816 | +0.12(+0.46%) |
Feb 17, 2012 | 25.42 | 25.44 | 25.34 | 25.44 | 2,069 | +0.02(+0.07%) |
Feb 16, 2012 | 25.34 | 25.42 | 25.25 | 25.42 | 3,460 | +0.51(+2.03%) |
Feb 15, 2012 | 24.89 | 24.92 | 24.89 | 24.92 | 386 | +0.06(+0.25%) |
Feb 14, 2012 | 24.86 | 24.86 | 24.86 | 24.86 | 775 | -0.36(-1.44%) |
Feb 13, 2012 | 25.21 | 25.22 | 25.06 | 25.22 | 3,097 | +0.12(+0.50%) |
Feb 10, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 563 | -0.32(-1.26%) |
Feb 09, 2012 | 25.42 | 25.42 | 25.41 | 25.41 | 850 | -0.04(-0.17%) |
Feb 08, 2012 | 25.39 | 25.46 | 25.39 | 25.46 | 394 | +0.11(+0.42%) |
Feb 07, 2012 | 25.33 | 25.35 | 25.33 | 25.35 | 577 | +0.13(+0.53%) |
Feb 06, 2012 | 25.18 | 25.25 | 25.18 | 25.22 | 803 | -0.18(-0.70%) |
Feb 03, 2012 | 24.88 | 25.40 | 24.88 | 25.40 | 3,266 | +0.51(+2.03%) |
Feb 02, 2012 | 24.85 | 24.89 | 24.85 | 24.89 | 227 | +0.08(+0.32%) |
Feb 01, 2012 | 24.75 | 24.81 | 24.75 | 24.81 | 729 | +0.56(+2.29%) |
Jan 31, 2012 | 24.40 | 24.40 | 24.16 | 24.25 | 3,604 | +0.23(+0.95%) |
Jan 30, 2012 | 23.84 | 24.09 | 23.84 | 24.03 | 4,703 | -0.27(-1.11%) |
Jan 27, 2012 | 24.19 | 24.32 | 24.19 | 24.30 | 1,941 | +0.22(+0.92%) |
Jan 26, 2012 | 24.17 | 24.20 | 24.07 | 24.07 | 9,729 | +0.02(+0.08%) |
Jan 25, 2012 | 23.55 | 24.06 | 23.55 | 24.06 | 3,856 | +0.39(+1.66%) |
Jan 24, 2012 | 23.54 | 23.66 | 23.54 | 23.66 | 1,553 | -0.16(-0.68%) |
Jan 23, 2012 | 24.04 | 24.04 | 23.75 | 23.83 | 3,830 | +0.00(+0.00%) |
Jan 19, 2012 | 23.76 | 23.83 | 23.83 | 23.83 | 5,294 | +0.28(+1.21%) |
Jan 18, 2012 | 23.40 | 23.54 | 23.33 | 23.54 | 2,340 | +0.38(+1.65%) |
Jan 17, 2012 | 23.21 | 23.38 | 23.16 | 23.16 | 3,546 | +0.10(+0.42%) |
Jan 13, 2012 | 23.06 | 23.08 | 22.83 | 23.06 | 2,928 | -0.16(-0.69%) |
Jan 12, 2012 | 23.34 | 23.34 | 23.22 | 23.22 | 450 | +0.14(+0.62%) |
Jan 11, 2012 | 23.06 | 23.09 | 23.06 | 23.08 | 500 | +0.18(+0.79%) |
Jan 10, 2012 | 22.79 | 22.90 | 22.79 | 22.90 | 3,158 | +0.58(+2.61%) |
Jan 09, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 337 | +0.12(+0.52%) |
Jan 06, 2012 | 22.26 | 22.32 | 22.20 | 22.20 | 1,018 | -0.14(-0.64%) |
Jan 04, 2012 | 22.34 | 22.34 | 22.34 | 22.34 | 112 | +0.21(+0.97%) |
Dec 30, 2011 | 22.15 | 22.15 | 22.02 | 22.13 | 4,208 | +0.13(+0.61%) |
Dec 29, 2011 | 21.84 | 22.00 | 21.84 | 22.00 | 82,406 | +0.20(+0.94%) |
Dec 28, 2011 | 22.09 | 22.09 | 21.76 | 21.79 | 2,534 | -0.28(-1.29%) |
Dec 27, 2011 | 22.07 | 22.15 | 22.05 | 22.08 | 1,824 | -0.07(-0.32%) |
Dec 23, 2011 | 21.99 | 22.15 | 21.96 | 22.15 | 5,193 | +0.54(+2.51%) |
Dec 21, 2011 | 21.56 | 21.64 | 21.31 | 21.61 | 13,297 | -0.12(-0.53%) |
Dec 20, 2011 | 21.64 | 21.72 | 21.63 | 21.72 | 2,827 | +0.69(+3.29%) |
Dec 19, 2011 | 21.30 | 21.30 | 21.01 | 21.03 | 4,434 | -0.16(-0.77%) |
Dec 16, 2011 | 21.30 | 21.30 | 21.15 | 21.19 | 1,351 | +0.11(+0.52%) |
Dec 15, 2011 | 21.03 | 21.13 | 21.03 | 21.08 | 675 | +0.24(+1.15%) |
Dec 14, 2011 | 20.88 | 20.98 | 20.84 | 20.84 | 2,887 | -0.42(-1.96%) |
Dec 13, 2011 | 21.48 | 21.52 | 21.26 | 21.26 | 1,640 | -0.13(-0.62%) |
Dec 12, 2011 | 21.46 | 21.51 | 21.39 | 21.39 | 5,294 | -0.55(-2.51%) |
Dec 09, 2011 | 21.73 | 21.97 | 21.73 | 21.94 | 6,218 | +0.43(+2.02%) |
Dec 08, 2011 | 21.76 | 21.76 | 21.45 | 21.51 | 2,400 | -0.67(-3.04%) |
Dec 07, 2011 | 21.93 | 22.21 | 21.93 | 22.18 | 5,981 | -0.13(-0.60%) |
Dec 06, 2011 | 22.24 | 22.32 | 22.13 | 22.32 | 1,045 | +0.03(+0.12%) |
Dec 05, 2011 | 22.48 | 22.65 | 22.29 | 22.29 | 4,312 | +0.17(+0.76%) |
Dec 02, 2011 | 22.25 | 22.34 | 22.11 | 22.12 | 4,219 | +0.12(+0.52%) |
Nov 30, 2011 | 21.90 | 22.01 | 22.01 | 22.01 | 3,942 | +0.91(+4.29%) |
Nov 29, 2011 | 21.17 | 21.19 | 21.10 | 21.10 | 10,867 | +0.15(+0.71%) |
Nov 28, 2011 | 21.07 | 21.08 | 20.95 | 20.95 | 1,552 | +0.80(+3.98%) |
Nov 25, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 271 | -0.20(-0.98%) |
Nov 23, 2011 | 20.63 | 20.63 | 20.35 | 20.35 | 1,013 | -0.56(-2.70%) |
Nov 22, 2011 | 21.01 | 21.03 | 20.87 | 20.91 | 2,375 | +0.01(+0.04%) |
Nov 21, 2011 | 21.09 | 21.09 | 20.83 | 20.90 | 5,904 | -0.79(-3.63%) |
Nov 18, 2011 | 21.69 | 21.69 | 21.69 | 21.69 | 225 | +0.22(+1.01%) |
Nov 17, 2011 | 21.91 | 21.97 | 21.47 | 21.47 | 4,873 | -0.46(-2.10%) |
Nov 16, 2011 | 22.20 | 22.30 | 21.93 | 21.93 | 2,277 | -0.35(-1.55%) |
Nov 14, 2011 | 22.44 | 22.28 | 22.28 | 22.28 | 5,069 | -0.47(-2.07%) |
Nov 11, 2011 | 22.60 | 22.89 | 22.60 | 22.75 | 1,876 | +0.81(+3.68%) |
Nov 10, 2011 | 21.94 | 21.94 | 21.94 | 21.94 | 337 | -0.01(-0.04%) |
Nov 09, 2011 | 22.57 | 22.57 | 21.92 | 21.95 | 3,492 | -1.34(-5.75%) |
Nov 08, 2011 | 23.26 | 23.29 | 23.26 | 23.29 | 1,689 | +0.27(+1.16%) |
Nov 07, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 112 | -0.19(-0.80%) |
Nov 04, 2011 | 23.14 | 23.22 | 23.14 | 23.21 | 789 | -0.48(-2.02%) |
Nov 03, 2011 | 23.16 | 23.70 | 23.08 | 23.69 | 2,703 | +1.27(+5.66%) |
Nov 01, 2011 | 22.22 | 22.42 | 22.42 | 22.42 | 1,126 | -0.89(-3.81%) |
Oct 31, 2011 | 23.91 | 23.91 | 23.31 | 23.31 | 3,203 | -1.06(-4.34%) |
Oct 28, 2011 | 24.48 | 24.48 | 24.37 | 24.37 | 1,013 | -0.31(-1.26%) |
Oct 27, 2011 | 24.13 | 24.73 | 24.13 | 24.68 | 4,061 | +1.38(+5.90%) |
Oct 26, 2011 | 23.38 | 23.38 | 22.98 | 23.30 | 2,867 | -0.43(-1.82%) |
Oct 24, 2011 | 23.32 | 23.73 | 23.73 | 23.73 | 1,464 | +1.16(+5.14%) |
Oct 20, 2011 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.40(-1.74%) |
Oct 19, 2011 | 23.14 | 23.23 | 22.84 | 22.97 | 25,442 | -0.28(-1.22%) |
Oct 18, 2011 | 23.20 | 23.27 | 23.20 | 23.26 | 675 | +0.22(+0.96%) |
Oct 17, 2011 | 23.70 | 23.70 | 23.04 | 23.04 | 3,344 | -0.56(-2.38%) |
Oct 14, 2011 | 23.59 | 23.60 | 23.49 | 23.60 | 1,890 | +0.31(+1.35%) |
Oct 13, 2011 | 23.20 | 23.33 | 23.20 | 23.28 | 2,084 | -0.18(-0.76%) |
Oct 12, 2011 | 23.30 | 23.52 | 23.30 | 23.46 | 2,255 | +0.72(+3.16%) |
Oct 11, 2011 | 22.65 | 22.74 | 22.65 | 22.74 | 563 | -0.01(-0.04%) |
Oct 10, 2011 | 22.73 | 22.75 | 22.62 | 22.75 | 1,329 | +0.66(+2.97%) |
Oct 07, 2011 | 22.46 | 22.46 | 21.90 | 22.09 | 66,015 | -0.28(-1.23%) |
Oct 06, 2011 | 21.78 | 22.37 | 21.73 | 22.37 | 12,154 | +0.64(+2.94%) |
Oct 05, 2011 | 21.14 | 21.73 | 21.14 | 21.73 | 2,198 | +1.36(+6.67%) |
Oct 04, 2011 | 20.15 | 20.61 | 19.67 | 20.37 | 11,433 | -0.16(-0.78%) |
Oct 03, 2011 | 21.36 | 21.42 | 20.48 | 20.53 | 9,282 | -1.19(-5.48%) |
Sep 30, 2011 | 21.86 | 21.86 | 21.69 | 21.72 | 1,111 | -0.44(-2.00%) |
Sep 29, 2011 | 22.39 | 22.39 | 21.92 | 22.17 | 1,384 | +0.31(+1.42%) |
Sep 28, 2011 | 22.46 | 22.51 | 21.85 | 21.85 | 4,209 | -0.60(-2.69%) |
Sep 27, 2011 | 22.40 | 22.78 | 22.40 | 22.46 | 1,929 | +0.70(+3.22%) |
Sep 26, 2011 | 21.75 | 21.76 | 21.25 | 21.76 | 3,101 | +0.10(+0.45%) |
Sep 23, 2011 | 21.38 | 21.74 | 21.38 | 21.66 | 1,894 | +0.17(+0.78%) |
Sep 22, 2011 | 21.94 | 21.94 | 21.32 | 21.49 | 7,868 | -0.97(-4.31%) |
Sep 21, 2011 | 23.11 | 23.11 | 22.46 | 22.46 | 975 | -0.72(-3.10%) |
Sep 20, 2011 | 23.44 | 23.52 | 23.18 | 23.18 | 4,103 | -0.26(-1.10%) |
Sep 19, 2011 | 23.19 | 23.43 | 23.19 | 23.43 | 681 | -0.45(-1.90%) |
Sep 16, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 563 | -0.29(-1.19%) |
Sep 15, 2011 | 24.24 | 24.25 | 24.14 | 24.18 | 1,405 | +0.27(+1.13%) |
Sep 14, 2011 | 23.27 | 23.91 | 23.25 | 23.91 | 1,239 | +0.59(+2.55%) |
Sep 13, 2011 | 23.13 | 23.33 | 23.13 | 23.31 | 785 | +0.43(+1.86%) |
Sep 12, 2011 | 22.64 | 22.88 | 22.54 | 22.88 | 3,250 | +0.06(+0.27%) |
Sep 09, 2011 | 23.08 | 23.08 | 22.79 | 22.82 | 1,659 | -0.90(-3.78%) |
Sep 08, 2011 | 24.11 | 24.11 | 23.72 | 23.72 | 3,315 | -0.37(-1.55%) |
Sep 07, 2011 | 23.97 | 24.09 | 23.95 | 24.09 | 985 | +0.75(+3.19%) |
Sep 06, 2011 | 23.14 | 23.43 | 22.96 | 23.35 | 3,708 | -0.83(-3.45%) |
Sep 02, 2011 | 24.22 | 24.47 | 24.18 | 24.18 | 3,896 | -0.73(-2.92%) |
Sep 01, 2011 | 25.33 | 25.33 | 24.91 | 24.91 | 1,017 | -0.55(-2.16%) |
Aug 31, 2011 | 25.40 | 25.67 | 25.34 | 25.46 | 1,405 | +0.25(+0.99%) |
Aug 30, 2011 | 25.04 | 25.21 | 24.98 | 25.21 | 1,295 | +0.16(+0.66%) |
Aug 29, 2011 | 24.84 | 25.05 | 24.81 | 25.05 | 2,523 | +0.75(+3.07%) |
Aug 26, 2011 | 23.62 | 24.33 | 23.44 | 24.30 | 12,388 | +0.62(+2.60%) |
Aug 25, 2011 | 24.05 | 24.05 | 23.61 | 23.68 | 2,771 | -0.30(-1.27%) |
Aug 24, 2011 | 23.67 | 23.99 | 23.67 | 23.99 | 811 | +0.52(+2.21%) |
Aug 23, 2011 | 22.74 | 23.48 | 22.74 | 23.47 | 3,235 | +0.94(+4.18%) |
Aug 22, 2011 | 22.96 | 22.96 | 22.53 | 22.53 | 5,399 | -0.04(-0.16%) |
Aug 19, 2011 | 22.56 | 23.03 | 22.51 | 22.56 | 4,154 | -0.28(-1.24%) |
Aug 18, 2011 | 23.24 | 23.26 | 22.85 | 22.85 | 2,045 | -1.52(-6.25%) |
Aug 17, 2011 | 24.64 | 24.90 | 24.35 | 24.37 | 3,960 | -0.30(-1.20%) |
Aug 16, 2011 | 24.88 | 24.93 | 24.58 | 24.67 | 2,278 | -0.36(-1.45%) |
Aug 15, 2011 | 24.94 | 25.05 | 24.94 | 25.03 | 18,291 | +0.41(+1.66%) |
Aug 12, 2011 | 24.73 | 24.73 | 24.53 | 24.62 | 37,783 | +0.31(+1.28%) |
Aug 11, 2011 | 22.98 | 24.41 | 22.98 | 24.31 | 19,024 | +1.18(+5.10%) |
Aug 10, 2011 | 23.47 | 23.47 | 22.97 | 23.13 | 4,669 | -0.20(-0.87%) |
Aug 09, 2011 | 23.29 | 23.79 | 23.09 | 23.34 | 7,945 | +0.27(+1.15%) |
Aug 08, 2011 | 23.83 | 23.97 | 22.90 | 23.07 | 6,711 | -1.78(-7.18%) |
Aug 05, 2011 | 25.14 | 25.14 | 24.28 | 24.86 | 11,142 | +0.06(+0.25%) |
Aug 04, 2011 | 25.57 | 25.61 | 24.76 | 24.79 | 21,648 | -1.57(-5.96%) |
Aug 03, 2011 | 26.03 | 26.36 | 25.73 | 26.36 | 4,369 | +0.43(+1.64%) |
Aug 02, 2011 | 26.71 | 26.84 | 25.94 | 25.94 | 14,843 | -1.07(-3.97%) |
Aug 01, 2011 | 26.90 | 27.01 | 26.90 | 27.01 | 2,488 | -0.41(-1.51%) |
Jul 29, 2011 | 27.36 | 27.43 | 27.15 | 27.43 | 2,469 | +0.01(+0.05%) |
Jul 28, 2011 | 27.85 | 27.85 | 27.41 | 27.41 | 4,484 | -0.44(-1.59%) |
Jul 27, 2011 | 28.45 | 28.45 | 27.86 | 27.86 | 3,003 | -0.98(-3.40%) |
Jul 26, 2011 | 28.97 | 28.97 | 28.76 | 28.84 | 1,536 | -0.29(-1.00%) |
Jul 25, 2011 | 29.09 | 29.13 | 28.97 | 29.13 | 11,605 | +0.06(+0.22%) |
Jul 22, 2011 | 29.06 | 29.19 | 28.90 | 29.06 | 3,567 | +0.09(+0.31%) |
Jul 21, 2011 | 28.86 | 29.02 | 28.86 | 28.97 | 563 | +0.41(+1.43%) |
Jul 20, 2011 | 28.49 | 28.59 | 28.48 | 28.57 | 2,958 | +0.14(+0.50%) |
Jul 19, 2011 | 28.15 | 28.45 | 28.15 | 28.42 | 1,196 | +0.47(+1.69%) |
Jul 18, 2011 | 28.08 | 28.13 | 27.84 | 27.95 | 1,974 | -0.38(-1.35%) |
Jul 15, 2011 | 28.53 | 28.53 | 28.22 | 28.33 | 1,723 | -0.01(-0.03%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.34 | 28.34 | 506 | -0.25(-0.87%) |
Jul 13, 2011 | 28.62 | 28.85 | 28.59 | 28.59 | 2,869 | +0.22(+0.78%) |
Jul 12, 2011 | 28.38 | 28.41 | 28.33 | 28.37 | 3,972 | -0.02(-0.06%) |
Jul 11, 2011 | 28.79 | 28.79 | 28.35 | 28.39 | 1,330 | -0.84(-2.86%) |
Jul 08, 2011 | 29.24 | 29.29 | 29.07 | 29.22 | 4,078 | -0.40(-1.35%) |
Jul 07, 2011 | 29.52 | 29.69 | 29.52 | 29.62 | 4,450 | +0.28(+0.94%) |
Jul 06, 2011 | 29.36 | 29.39 | 29.17 | 29.35 | 9,941 | -0.12(-0.41%) |
Jul 05, 2011 | 29.52 | 29.52 | 29.44 | 29.47 | 2,648 | -0.27(-0.91%) |
Jul 01, 2011 | 29.41 | 29.74 | 29.40 | 29.74 | 3,419 | +0.38(+1.30%) |
Jun 30, 2011 | 29.38 | 29.43 | 29.34 | 29.36 | 11,960 | +0.59(+2.04%) |
Jun 29, 2011 | 28.63 | 28.81 | 28.62 | 28.77 | 1,557 | +0.36(+1.28%) |
Jun 28, 2011 | 28.15 | 28.41 | 28.15 | 28.41 | 2,816 | +0.11(+0.38%) |
Jun 27, 2011 | 27.87 | 28.30 | 27.87 | 28.30 | 781 | +0.41(+1.46%) |
Jun 24, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 450 | -0.15(-0.54%) |
Jun 23, 2011 | 27.83 | 28.06 | 27.57 | 28.04 | 3,386 | -0.47(-1.65%) |
Jun 21, 2011 | 28.18 | 28.51 | 28.51 | 28.51 | 1,802 | +0.43(+1.55%) |
Jun 20, 2011 | 28.08 | 28.08 | 28.01 | 28.08 | 5,069 | +0.03(+0.09%) |
Jun 17, 2011 | 28.15 | 28.16 | 28.05 | 28.05 | 1,943 | +0.22(+0.80%) |
Jun 16, 2011 | 27.71 | 27.94 | 27.71 | 27.83 | 647 | -0.05(-0.16%) |
Jun 15, 2011 | 28.33 | 28.33 | 27.83 | 27.87 | 4,454 | -0.59(-2.06%) |
Jun 14, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 225 | +0.38(+1.35%) |
Jun 13, 2011 | 28.18 | 28.18 | 27.99 | 28.08 | 4,430 | -0.11(-0.39%) |
Jun 10, 2011 | 28.46 | 28.46 | 28.10 | 28.19 | 2,478 | -0.27(-0.95%) |
Jun 09, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 225 | +0.07(+0.25%) |
Jun 08, 2011 | 28.63 | 28.63 | 28.33 | 28.39 | 3,126 | -0.44(-1.54%) |
Jun 07, 2011 | 28.62 | 28.83 | 28.62 | 28.83 | 26,121 | +0.46(+1.63%) |
Jun 06, 2011 | 28.72 | 28.72 | 28.37 | 28.37 | 1,070 | -0.28(-0.96%) |