Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.13 | 24.04 | 22.75 | 23.71 | 252,196 | +0.63(+2.73%) |
May 30, 2012 | 23.10 | 23.31 | 22.94 | 23.08 | 74,950 | -0.28(-1.19%) |
May 29, 2012 | 22.95 | 23.37 | 22.95 | 23.36 | 89,127 | +0.54(+2.35%) |
May 25, 2012 | 22.84 | 23.25 | 22.41 | 22.82 | 582,453 | +0.10(+0.46%) |
May 24, 2012 | 22.65 | 22.80 | 22.48 | 22.72 | 85,823 | +0.21(+0.95%) |
May 23, 2012 | 22.56 | 22.70 | 22.19 | 22.50 | 65,704 | -0.21(-0.91%) |
May 22, 2012 | 22.66 | 22.82 | 22.56 | 22.71 | 39,195 | +0.01(+0.03%) |
May 21, 2012 | 22.51 | 22.78 | 22.43 | 22.70 | 45,922 | +0.32(+1.44%) |
May 18, 2012 | 22.51 | 22.51 | 22.35 | 22.38 | 62,342 | -0.03(-0.14%) |
May 17, 2012 | 22.56 | 22.57 | 22.39 | 22.41 | 57,103 | -0.17(-0.74%) |
May 16, 2012 | 23.27 | 23.27 | 22.06 | 22.58 | 251,219 | -0.70(-3.02%) |
May 15, 2012 | 23.63 | 23.67 | 23.20 | 23.29 | 51,088 | -0.49(-2.06%) |
May 14, 2012 | 23.57 | 23.99 | 23.54 | 23.78 | 38,014 | +0.08(+0.33%) |
May 11, 2012 | 23.74 | 24.13 | 23.67 | 23.70 | 44,728 | -0.17(-0.70%) |
May 10, 2012 | 23.80 | 24.13 | 23.79 | 23.87 | 26,201 | +0.17(+0.71%) |
May 09, 2012 | 24.03 | 24.11 | 23.64 | 23.70 | 67,816 | -0.67(-2.73%) |
May 08, 2012 | 24.25 | 24.73 | 24.12 | 24.36 | 102,417 | +0.10(+0.43%) |
May 07, 2012 | 24.34 | 24.80 | 24.23 | 24.26 | 113,107 | -0.17(-0.71%) |
May 04, 2012 | 24.56 | 24.64 | 24.09 | 24.44 | 106,208 | -0.21(-0.86%) |
May 03, 2012 | 24.89 | 25.03 | 24.57 | 24.65 | 95,081 | -0.30(-1.19%) |
May 02, 2012 | 25.08 | 25.22 | 24.78 | 24.95 | 113,675 | -0.30(-1.18%) |
May 01, 2012 | 25.01 | 25.38 | 25.01 | 25.24 | 31,878 | +0.24(+0.96%) |
Apr 30, 2012 | 23.05 | 25.69 | 23.05 | 25.00 | 96,572 | -0.78(-3.01%) |
Apr 27, 2012 | 25.26 | 26.10 | 25.12 | 25.78 | 200,071 | +0.51(+2.02%) |
Apr 26, 2012 | 25.20 | 25.33 | 25.09 | 25.27 | 31,259 | +0.11(+0.44%) |
Apr 25, 2012 | 25.05 | 25.34 | 24.92 | 25.16 | 45,251 | +0.32(+1.27%) |
Apr 24, 2012 | 24.73 | 24.95 | 24.46 | 24.84 | 75,494 | +0.15(+0.60%) |
Apr 23, 2012 | 24.47 | 24.77 | 24.05 | 24.69 | 105,671 | +0.01(+0.03%) |
Apr 20, 2012 | 24.87 | 25.09 | 24.61 | 24.69 | 82,665 | +0.03(+0.13%) |
Apr 19, 2012 | 24.72 | 25.22 | 24.63 | 24.65 | 78,568 | -0.16(-0.65%) |
Apr 18, 2012 | 24.83 | 24.91 | 24.69 | 24.82 | 46,202 | -0.04(-0.16%) |
Apr 17, 2012 | 24.30 | 25.09 | 24.15 | 24.85 | 61,222 | +0.69(+2.86%) |
Apr 16, 2012 | 24.28 | 24.45 | 24.05 | 24.16 | 44,415 | +0.26(+1.11%) |
Apr 13, 2012 | 24.20 | 24.31 | 23.80 | 23.90 | 72,831 | -0.43(-1.75%) |
Apr 12, 2012 | 23.85 | 24.37 | 23.85 | 24.33 | 40,195 | +0.37(+1.54%) |
Apr 11, 2012 | 23.82 | 24.07 | 23.63 | 23.96 | 33,313 | +0.19(+0.79%) |
Apr 10, 2012 | 24.00 | 24.31 | 23.64 | 23.77 | 70,679 | -0.36(-1.47%) |
Apr 09, 2012 | 24.12 | 24.23 | 24.06 | 24.12 | 58,741 | -0.10(-0.40%) |
Apr 05, 2012 | 24.14 | 24.34 | 24.14 | 24.22 | 53,616 | -0.10(-0.43%) |
Apr 04, 2012 | 24.25 | 24.38 | 24.24 | 24.33 | 66,263 | -0.12(-0.50%) |
Apr 03, 2012 | 24.06 | 24.51 | 24.06 | 24.45 | 81,423 | +0.41(+1.72%) |
Apr 02, 2012 | 23.54 | 24.16 | 23.34 | 24.03 | 185,644 | +0.54(+2.28%) |
Mar 30, 2012 | 24.58 | 24.58 | 23.48 | 23.50 | 477,512 | -0.98(-3.99%) |
Mar 29, 2012 | 25.35 | 25.35 | 23.91 | 24.47 | 215,988 | -0.88(-3.49%) |
Mar 28, 2012 | 25.46 | 25.46 | 25.05 | 25.36 | 24,907 | -0.17(-0.68%) |
Mar 27, 2012 | 25.48 | 25.84 | 25.34 | 25.53 | 60,941 | -0.02(-0.08%) |
Mar 26, 2012 | 25.12 | 25.60 | 24.73 | 25.55 | 78,318 | +0.47(+1.88%) |
Mar 23, 2012 | 24.92 | 25.12 | 24.36 | 25.08 | 56,832 | +0.19(+0.75%) |
Mar 22, 2012 | 24.75 | 24.93 | 24.75 | 24.89 | 45,823 | +0.14(+0.55%) |
Mar 21, 2012 | 24.96 | 24.96 | 24.67 | 24.76 | 42,362 | -0.26(-1.03%) |
Mar 20, 2012 | 24.97 | 25.26 | 24.82 | 25.02 | 59,944 | +0.00(+0.00%) |
Mar 19, 2012 | 24.98 | 25.16 | 24.93 | 25.02 | 31,138 | +0.01(+0.05%) |
Mar 16, 2012 | 25.31 | 25.31 | 24.85 | 25.00 | 45,005 | -0.30(-1.20%) |
Mar 15, 2012 | 24.89 | 25.50 | 24.84 | 25.31 | 63,077 | +0.41(+1.66%) |
Mar 14, 2012 | 24.63 | 25.08 | 24.63 | 24.89 | 44,363 | +0.17(+0.68%) |
Mar 13, 2012 | 24.47 | 24.75 | 24.25 | 24.73 | 31,073 | +0.30(+1.24%) |
Mar 12, 2012 | 24.56 | 24.57 | 24.34 | 24.42 | 17,502 | -0.21(-0.84%) |
Mar 09, 2012 | 24.38 | 24.71 | 24.38 | 24.63 | 50,546 | +0.28(+1.14%) |
Mar 08, 2012 | 24.16 | 24.60 | 24.13 | 24.35 | 60,182 | +0.33(+1.37%) |
Mar 07, 2012 | 23.87 | 24.14 | 23.75 | 24.02 | 52,599 | +0.21(+0.90%) |
Mar 06, 2012 | 24.17 | 24.17 | 23.75 | 23.81 | 72,956 | -0.57(-2.36%) |
Mar 05, 2012 | 24.47 | 24.51 | 24.23 | 24.38 | 47,032 | -0.06(-0.24%) |
Mar 02, 2012 | 24.50 | 24.85 | 24.38 | 24.44 | 91,421 | -0.08(-0.32%) |
Mar 01, 2012 | 24.21 | 24.66 | 24.16 | 24.52 | 83,529 | +0.37(+1.55%) |
Feb 29, 2012 | 24.38 | 24.58 | 24.00 | 24.14 | 46,287 | -0.15(-0.61%) |
Feb 28, 2012 | 24.54 | 24.65 | 24.20 | 24.29 | 30,020 | -0.45(-1.83%) |
Feb 27, 2012 | 24.38 | 24.81 | 24.38 | 24.75 | 20,518 | +0.19(+0.79%) |
Feb 24, 2012 | 24.60 | 24.69 | 24.36 | 24.55 | 20,942 | -0.08(-0.31%) |
Feb 23, 2012 | 24.45 | 24.65 | 24.14 | 24.63 | 95,078 | +0.15(+0.63%) |
Feb 22, 2012 | 24.12 | 24.56 | 24.12 | 24.47 | 45,151 | +0.28(+1.15%) |
Feb 21, 2012 | 24.20 | 24.57 | 24.18 | 24.20 | 33,055 | -0.09(-0.37%) |
Feb 17, 2012 | 24.47 | 24.66 | 24.23 | 24.29 | 52,590 | -0.16(-0.63%) |
Feb 16, 2012 | 24.35 | 24.51 | 24.23 | 24.44 | 9,104 | +0.03(+0.11%) |
Feb 15, 2012 | 24.23 | 24.61 | 24.16 | 24.42 | 21,985 | +0.19(+0.77%) |
Feb 14, 2012 | 24.29 | 24.31 | 23.97 | 24.23 | 71,632 | -0.10(-0.42%) |
Feb 13, 2012 | 24.64 | 24.64 | 24.23 | 24.33 | 72,862 | -0.17(-0.69%) |
Feb 10, 2012 | 24.22 | 24.80 | 24.02 | 24.50 | 87,744 | +0.01(+0.05%) |
Feb 09, 2012 | 24.38 | 24.58 | 23.93 | 24.49 | 48,120 | +0.21(+0.85%) |
Feb 08, 2012 | 24.62 | 24.62 | 24.24 | 24.28 | 56,731 | -0.26(-1.05%) |
Feb 07, 2012 | 24.69 | 24.85 | 24.40 | 24.54 | 67,332 | +0.08(+0.32%) |
Feb 06, 2012 | 24.71 | 24.71 | 23.92 | 24.46 | 57,129 | -0.34(-1.38%) |
Feb 03, 2012 | 24.78 | 25.19 | 24.73 | 24.80 | 41,243 | +0.16(+0.65%) |
Feb 02, 2012 | 24.56 | 25.00 | 24.52 | 24.64 | 81,663 | +0.05(+0.21%) |
Feb 01, 2012 | 24.30 | 24.77 | 24.23 | 24.59 | 58,484 | +0.39(+1.60%) |
Jan 31, 2012 | 23.96 | 24.46 | 23.64 | 24.20 | 77,438 | +0.23(+0.97%) |
Jan 30, 2012 | 24.01 | 24.04 | 23.77 | 23.97 | 31,284 | -0.14(-0.59%) |
Jan 27, 2012 | 24.15 | 24.32 | 23.96 | 24.11 | 31,188 | -0.15(-0.64%) |
Jan 26, 2012 | 23.96 | 24.29 | 23.96 | 24.27 | 50,492 | +0.40(+1.68%) |
Jan 25, 2012 | 23.45 | 23.89 | 22.82 | 23.87 | 573,401 | +0.34(+1.46%) |
Jan 24, 2012 | 23.65 | 23.87 | 23.47 | 23.52 | 25,241 | -0.19(-0.79%) |
Jan 23, 2012 | 23.65 | 23.82 | 23.65 | 23.71 | 20,530 | +0.04(+0.16%) |
Jan 20, 2012 | 23.36 | 23.72 | 23.25 | 23.67 | 43,751 | +0.15(+0.63%) |
Jan 19, 2012 | 23.32 | 23.56 | 23.10 | 23.52 | 53,601 | +0.14(+0.58%) |
Jan 18, 2012 | 22.72 | 23.49 | 22.72 | 23.39 | 100,825 | +0.57(+2.52%) |
Jan 17, 2012 | 22.43 | 22.91 | 22.41 | 22.81 | 31,644 | +0.52(+2.35%) |
Jan 13, 2012 | 22.41 | 22.59 | 22.18 | 22.29 | 27,070 | -0.25(-1.12%) |
Jan 12, 2012 | 22.29 | 22.61 | 22.29 | 22.54 | 40,306 | +0.25(+1.13%) |
Jan 11, 2012 | 22.56 | 22.56 | 22.28 | 22.29 | 108,955 | -0.41(-1.79%) |
Jan 10, 2012 | 22.61 | 22.81 | 22.57 | 22.70 | 94,217 | +0.23(+1.03%) |
Jan 09, 2012 | 22.46 | 22.61 | 22.03 | 22.46 | 31,736 | +0.04(+0.17%) |
Jan 06, 2012 | 22.40 | 22.59 | 22.27 | 22.43 | 20,214 | +0.01(+0.03%) |
Jan 05, 2012 | 22.17 | 22.43 | 22.05 | 22.42 | 34,409 | +0.15(+0.67%) |
Jan 04, 2012 | 22.17 | 22.29 | 22.07 | 22.27 | 37,365 | +0.46(+2.13%) |
Dec 30, 2011 | 21.95 | 21.99 | 21.74 | 21.81 | 31,508 | -0.15(-0.68%) |
Dec 29, 2011 | 21.68 | 22.05 | 21.68 | 21.95 | 20,505 | +0.22(+1.01%) |
Dec 28, 2011 | 22.08 | 22.08 | 21.64 | 21.74 | 30,028 | -0.29(-1.32%) |
Dec 27, 2011 | 22.14 | 22.15 | 21.95 | 22.03 | 47,842 | -0.17(-0.76%) |
Dec 23, 2011 | 22.11 | 22.24 | 22.03 | 22.19 | 27,810 | +0.09(+0.41%) |
Dec 21, 2011 | 21.85 | 22.11 | 21.54 | 22.10 | 29,884 | +0.22(+1.00%) |
Dec 20, 2011 | 22.14 | 22.26 | 21.83 | 21.88 | 96,629 | +0.15(+0.68%) |
Dec 19, 2011 | 21.85 | 22.08 | 21.41 | 21.74 | 54,316 | -0.01(-0.03%) |
Dec 16, 2011 | 21.88 | 21.98 | 21.47 | 21.74 | 66,059 | -0.14(-0.65%) |
Dec 15, 2011 | 22.08 | 22.08 | 21.64 | 21.88 | 41,717 | +0.09(+0.41%) |
Dec 14, 2011 | 21.74 | 21.97 | 21.59 | 21.79 | 34,676 | -0.06(-0.27%) |
Dec 13, 2011 | 22.25 | 22.61 | 21.66 | 21.85 | 72,495 | -0.50(-2.25%) |
Dec 12, 2011 | 22.43 | 22.48 | 22.21 | 22.36 | 54,582 | -0.43(-1.87%) |
Dec 09, 2011 | 22.48 | 22.84 | 22.47 | 22.78 | 37,523 | +0.29(+1.29%) |
Dec 08, 2011 | 22.50 | 22.55 | 22.21 | 22.49 | 37,241 | -0.15(-0.66%) |
Dec 07, 2011 | 22.62 | 22.76 | 22.57 | 22.64 | 38,223 | -0.05(-0.23%) |
Dec 06, 2011 | 22.45 | 22.79 | 22.43 | 22.69 | 23,990 | +0.26(+1.15%) |
Dec 05, 2011 | 22.49 | 22.56 | 22.17 | 22.43 | 51,744 | +0.10(+0.46%) |
Dec 02, 2011 | 22.28 | 22.56 | 22.28 | 22.33 | 41,517 | +0.12(+0.52%) |
Dec 01, 2011 | 22.28 | 22.54 | 22.16 | 22.21 | 327,933 | -0.11(-0.49%) |
Nov 30, 2011 | 21.28 | 22.41 | 21.28 | 22.32 | 71,945 | +0.68(+3.13%) |
Nov 29, 2011 | 21.55 | 21.81 | 21.49 | 21.64 | 65,147 | +0.10(+0.45%) |
Nov 28, 2011 | 21.19 | 21.70 | 21.07 | 21.55 | 61,075 | +0.76(+3.67%) |
Nov 25, 2011 | 20.91 | 21.28 | 20.70 | 20.79 | 90,924 | -0.25(-1.20%) |
Nov 23, 2011 | 21.13 | 21.24 | 20.93 | 21.04 | 60,411 | -0.32(-1.52%) |
Nov 22, 2011 | 21.33 | 21.50 | 21.10 | 21.36 | 62,190 | +0.01(+0.06%) |
Nov 21, 2011 | 21.61 | 21.61 | 21.10 | 21.35 | 47,849 | -0.47(-2.14%) |
Nov 18, 2011 | 21.69 | 21.86 | 21.65 | 21.82 | 65,497 | +0.17(+0.80%) |
Nov 17, 2011 | 22.03 | 22.08 | 21.53 | 21.64 | 125,381 | -0.37(-1.68%) |
Nov 16, 2011 | 22.10 | 22.43 | 21.98 | 22.01 | 71,814 | -0.20(-0.89%) |
Nov 15, 2011 | 21.97 | 22.31 | 21.92 | 22.21 | 57,765 | +0.19(+0.84%) |
Nov 14, 2011 | 22.17 | 22.35 | 21.99 | 22.03 | 645,815 | -0.14(-0.63%) |
Nov 11, 2011 | 22.05 | 23.01 | 21.95 | 22.17 | 327,202 | +0.24(+1.09%) |
Nov 10, 2011 | 22.06 | 22.23 | 21.86 | 21.93 | 120,071 | +0.06(+0.25%) |
Nov 09, 2011 | 21.80 | 22.26 | 21.57 | 21.87 | 67,731 | -0.52(-2.31%) |
Nov 08, 2011 | 22.31 | 22.47 | 22.03 | 22.39 | 106,840 | +0.11(+0.49%) |
Nov 07, 2011 | 22.11 | 22.32 | 22.03 | 22.28 | 65,258 | +0.11(+0.52%) |
Nov 04, 2011 | 22.26 | 22.37 | 22.14 | 22.17 | 121,274 | -0.19(-0.83%) |
Nov 03, 2011 | 22.11 | 22.45 | 22.02 | 22.35 | 204,931 | +0.44(+2.01%) |
Nov 02, 2011 | 22.05 | 22.30 | 21.75 | 21.91 | 77,321 | +0.15(+0.68%) |
Nov 01, 2011 | 21.64 | 22.05 | 21.53 | 21.76 | 75,571 | -0.39(-1.76%) |
Oct 31, 2011 | 22.53 | 22.75 | 22.15 | 22.15 | 83,554 | -0.64(-2.80%) |
Oct 28, 2011 | 22.69 | 22.87 | 22.63 | 22.79 | 220,809 | +0.05(+0.23%) |
Oct 27, 2011 | 22.68 | 22.85 | 22.56 | 22.74 | 620,574 | +0.44(+1.98%) |
Oct 26, 2011 | 22.47 | 22.47 | 22.00 | 22.30 | 84,568 | +0.10(+0.46%) |
Oct 25, 2011 | 22.27 | 22.36 | 22.13 | 22.20 | 166,563 | -0.17(-0.77%) |
Oct 24, 2011 | 21.95 | 22.39 | 21.87 | 22.37 | 148,828 | +0.45(+2.04%) |
Oct 21, 2011 | 22.19 | 22.19 | 21.85 | 21.92 | 111,477 | +0.00(+0.00%) |
Oct 20, 2011 | 22.19 | 22.19 | 21.60 | 21.92 | 41,825 | -0.27(-1.24%) |
Oct 19, 2011 | 22.31 | 22.56 | 22.04 | 22.20 | 55,279 | -0.16(-0.71%) |
Oct 18, 2011 | 22.07 | 22.48 | 22.07 | 22.36 | 88,202 | +0.19(+0.84%) |
Oct 17, 2011 | 22.54 | 22.84 | 22.05 | 22.17 | 71,257 | -0.47(-2.09%) |
Oct 14, 2011 | 22.62 | 22.74 | 22.34 | 22.65 | 214,760 | +0.35(+1.58%) |
Oct 13, 2011 | 22.13 | 22.51 | 22.00 | 22.29 | 88,204 | +0.04(+0.20%) |
Oct 12, 2011 | 22.06 | 22.52 | 22.01 | 22.25 | 46,997 | +0.38(+1.72%) |
Oct 11, 2011 | 21.91 | 22.25 | 21.64 | 21.87 | 40,956 | -0.17(-0.78%) |
Oct 10, 2011 | 21.67 | 22.15 | 21.53 | 22.05 | 72,830 | +0.65(+3.05%) |
Oct 07, 2011 | 21.73 | 22.21 | 21.25 | 21.39 | 51,847 | -0.20(-0.95%) |
Oct 06, 2011 | 21.26 | 21.66 | 21.26 | 21.60 | 78,280 | +0.74(+3.52%) |
Oct 05, 2011 | 20.79 | 21.04 | 20.50 | 20.86 | 128,602 | +0.18(+0.87%) |
Oct 04, 2011 | 20.65 | 20.71 | 20.15 | 20.68 | 270,827 | -0.08(-0.37%) |
Oct 03, 2011 | 20.93 | 21.32 | 20.27 | 20.76 | 252,566 | -0.47(-2.20%) |
Sep 30, 2011 | 21.52 | 21.70 | 21.21 | 21.23 | 107,976 | -0.59(-2.70%) |
Sep 29, 2011 | 22.27 | 22.34 | 21.71 | 21.82 | 53,998 | -0.15(-0.70%) |
Sep 28, 2011 | 22.19 | 22.37 | 21.85 | 21.97 | 63,801 | -0.19(-0.84%) |
Sep 27, 2011 | 22.49 | 22.84 | 22.03 | 22.15 | 646,533 | -0.06(-0.26%) |
Sep 26, 2011 | 22.19 | 22.29 | 21.82 | 22.21 | 62,064 | +0.14(+0.64%) |
Sep 23, 2011 | 21.53 | 22.10 | 21.46 | 22.07 | 55,697 | +0.47(+2.16%) |
Sep 22, 2011 | 22.07 | 22.07 | 21.39 | 21.60 | 127,646 | -0.77(-3.43%) |
Sep 21, 2011 | 22.77 | 22.93 | 22.30 | 22.37 | 97,821 | -0.42(-1.85%) |
Sep 20, 2011 | 23.39 | 23.39 | 22.61 | 22.79 | 69,802 | -0.56(-2.38%) |
Sep 19, 2011 | 23.30 | 23.69 | 23.04 | 23.35 | 28,925 | -0.38(-1.62%) |
Sep 16, 2011 | 23.71 | 24.08 | 23.63 | 23.73 | 50,666 | +0.09(+0.38%) |
Sep 15, 2011 | 23.58 | 24.51 | 23.51 | 23.64 | 54,265 | +0.29(+1.26%) |
Sep 14, 2011 | 23.52 | 23.59 | 23.16 | 23.35 | 63,102 | -0.14(-0.60%) |
Sep 13, 2011 | 23.41 | 23.69 | 23.13 | 23.49 | 51,451 | +0.04(+0.16%) |
Sep 12, 2011 | 23.32 | 23.53 | 23.11 | 23.45 | 72,060 | -0.18(-0.76%) |
Sep 09, 2011 | 23.77 | 23.99 | 23.41 | 23.63 | 42,896 | -0.45(-1.88%) |
Sep 08, 2011 | 23.88 | 24.27 | 23.88 | 24.08 | 47,823 | -0.20(-0.82%) |
Sep 07, 2011 | 24.10 | 24.28 | 23.91 | 24.28 | 43,725 | +0.46(+1.93%) |
Sep 06, 2011 | 23.98 | 24.04 | 23.49 | 23.82 | 109,806 | -0.44(-1.82%) |
Sep 02, 2011 | 24.43 | 25.00 | 24.17 | 24.26 | 107,156 | -0.43(-1.76%) |
Sep 01, 2011 | 24.44 | 25.13 | 24.33 | 24.70 | 98,738 | +0.22(+0.91%) |
Aug 31, 2011 | 24.88 | 24.99 | 24.32 | 24.47 | 323,608 | -0.24(-0.98%) |
Aug 30, 2011 | 24.50 | 24.90 | 24.39 | 24.72 | 66,483 | +0.03(+0.13%) |
Aug 29, 2011 | 24.08 | 24.69 | 23.70 | 24.69 | 53,311 | +0.91(+3.82%) |
Aug 26, 2011 | 24.10 | 24.17 | 23.50 | 23.78 | 86,807 | -0.41(-1.69%) |
Aug 25, 2011 | 24.47 | 24.70 | 24.03 | 24.19 | 59,222 | -0.28(-1.15%) |
Aug 24, 2011 | 23.68 | 24.56 | 23.68 | 24.47 | 66,902 | +0.73(+3.07%) |
Aug 23, 2011 | 23.75 | 23.80 | 23.54 | 23.74 | 203,197 | +0.11(+0.46%) |
Aug 22, 2011 | 24.66 | 24.78 | 23.33 | 23.63 | 177,810 | -0.31(-1.28%) |
Aug 19, 2011 | 24.31 | 24.60 | 23.72 | 23.94 | 147,257 | -0.66(-2.70%) |
Aug 18, 2011 | 25.05 | 25.05 | 24.07 | 24.60 | 126,966 | -0.76(-3.00%) |
Aug 17, 2011 | 24.94 | 25.36 | 24.60 | 25.36 | 79,726 | +0.51(+2.06%) |
Aug 16, 2011 | 24.86 | 25.02 | 24.58 | 24.85 | 271,503 | -0.26(-1.02%) |
Aug 15, 2011 | 24.90 | 25.16 | 24.88 | 25.11 | 95,710 | +0.47(+1.92%) |
Aug 12, 2011 | 24.50 | 25.02 | 24.37 | 24.63 | 268,380 | +0.38(+1.55%) |
Aug 11, 2011 | 23.93 | 24.50 | 23.38 | 24.26 | 396,909 | +0.42(+1.77%) |
Aug 10, 2011 | 25.19 | 25.19 | 23.79 | 23.84 | 132,399 | -0.91(-3.69%) |
Aug 09, 2011 | 24.91 | 24.79 | 23.52 | 24.75 | 237,973 | +0.99(+4.17%) |
Aug 08, 2011 | 24.91 | 24.91 | 22.93 | 23.76 | 357,472 | -1.44(-5.73%) |
Aug 05, 2011 | 25.05 | 25.49 | 24.41 | 25.20 | 193,774 | +0.34(+1.36%) |
Aug 04, 2011 | 25.52 | 25.60 | 24.86 | 24.86 | 190,670 | -0.94(-3.64%) |
Aug 03, 2011 | 25.73 | 25.85 | 24.47 | 25.80 | 162,957 | +0.01(+0.05%) |
Aug 02, 2011 | 25.96 | 26.16 | 24.90 | 25.79 | 92,703 | -0.38(-1.44%) |
Aug 01, 2011 | 26.27 | 26.27 | 25.82 | 26.17 | 111,790 | +0.00(+0.00%) |
Jul 29, 2011 | 25.73 | 26.28 | 25.68 | 26.17 | 81,003 | +0.19(+0.71%) |
Jul 28, 2011 | 26.02 | 26.42 | 25.89 | 25.98 | 97,933 | -0.04(-0.15%) |
Jul 27, 2011 | 25.68 | 26.19 | 25.68 | 26.02 | 120,310 | -0.24(-0.90%) |
Jul 26, 2011 | 26.03 | 26.35 | 25.68 | 26.26 | 132,509 | +0.19(+0.71%) |
Jul 25, 2011 | 25.89 | 26.40 | 25.75 | 26.07 | 104,558 | -0.04(-0.17%) |
Jul 22, 2011 | 26.10 | 26.21 | 26.01 | 26.12 | 87,336 | +0.18(+0.69%) |
Jul 21, 2011 | 25.54 | 25.98 | 25.25 | 25.94 | 89,105 | +0.40(+1.58%) |
Jul 20, 2011 | 25.59 | 25.67 | 25.21 | 25.54 | 103,419 | -0.16(-0.62%) |
Jul 19, 2011 | 25.78 | 25.81 | 25.50 | 25.70 | 137,995 | +0.06(+0.25%) |
Jul 18, 2011 | 25.73 | 25.87 | 25.50 | 25.63 | 193,084 | -0.19(-0.74%) |
Jul 15, 2011 | 25.61 | 25.85 | 25.50 | 25.82 | 144,776 | +0.22(+0.87%) |
Jul 14, 2011 | 25.77 | 25.77 | 25.51 | 25.60 | 275,693 | -0.06(-0.22%) |
Jul 13, 2011 | 25.57 | 25.79 | 25.39 | 25.66 | 528,505 | +0.11(+0.43%) |
Jul 12, 2011 | 25.67 | 25.73 | 25.32 | 25.55 | 380,631 | -0.16(-0.62%) |
Jul 11, 2011 | 25.59 | 25.74 | 25.45 | 25.71 | 85,482 | -0.12(-0.45%) |
Jul 08, 2011 | 25.90 | 26.08 | 25.61 | 25.82 | 292,628 | -0.24(-0.93%) |
Jul 07, 2011 | 26.17 | 26.23 | 26.00 | 26.07 | 720,776 | +0.06(+0.25%) |
Jul 06, 2011 | 26.22 | 26.33 | 25.94 | 26.00 | 200,849 | -0.19(-0.71%) |
Jul 05, 2011 | 26.10 | 26.37 | 26.08 | 26.19 | 232,090 | +0.03(+0.10%) |
Jul 01, 2011 | 26.14 | 26.37 | 25.93 | 26.16 | 199,605 | -0.02(-0.07%) |
Jun 30, 2011 | 26.14 | 26.32 | 26.07 | 26.18 | 222,253 | +0.06(+0.22%) |
Jun 29, 2011 | 26.06 | 26.28 | 25.80 | 26.12 | 68,499 | +0.15(+0.59%) |
Jun 28, 2011 | 26.21 | 26.21 | 25.91 | 25.97 | 189,031 | -0.04(-0.15%) |
Jun 27, 2011 | 25.94 | 26.12 | 25.90 | 26.01 | 96,530 | -0.01(-0.02%) |
Jun 24, 2011 | 26.00 | 26.12 | 25.89 | 26.01 | 92,021 | +0.01(+0.02%) |
Jun 23, 2011 | 26.05 | 26.33 | 25.93 | 26.01 | 177,794 | -0.35(-1.31%) |
Jun 22, 2011 | 26.29 | 26.59 | 26.29 | 26.35 | 139,768 | -0.10(-0.36%) |
Jun 21, 2011 | 26.40 | 26.53 | 26.29 | 26.45 | 185,850 | +0.17(+0.63%) |
Jun 20, 2011 | 26.03 | 26.30 | 26.01 | 26.28 | 215,313 | +0.15(+0.59%) |
Jun 17, 2011 | 25.92 | 26.32 | 25.77 | 26.13 | 309,496 | +0.31(+1.19%) |
Jun 16, 2011 | 25.95 | 25.96 | 25.71 | 25.82 | 117,086 | -0.22(-0.86%) |
Jun 15, 2011 | 26.42 | 26.42 | 25.81 | 26.05 | 142,720 | -0.56(-2.11%) |
Jun 14, 2011 | 26.01 | 26.78 | 25.88 | 26.61 | 229,152 | +1.10(+4.31%) |
Jun 13, 2011 | 25.26 | 25.65 | 25.26 | 25.51 | 53,710 | +0.31(+1.22%) |
Jun 10, 2011 | 25.75 | 25.76 | 25.06 | 25.20 | 60,309 | -0.49(-1.89%) |
Jun 09, 2011 | 26.03 | 26.14 | 25.42 | 25.69 | 102,988 | -0.19(-0.72%) |
Jun 08, 2011 | 26.12 | 26.38 | 25.81 | 25.87 | 66,852 | -0.29(-1.10%) |
Jun 07, 2011 | 26.08 | 26.49 | 26.06 | 26.16 | 264,628 | +0.24(+0.91%) |
Jun 06, 2011 | 25.98 | 26.25 | 25.67 | 25.93 | 198,424 | -0.10(-0.39%) |