Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.77 | 23.85 | 23.54 | 23.55 | 235,904 | -0.27(-1.12%) |
Apr 27, 2012 | 23.59 | 23.92 | 23.45 | 23.82 | 320,218 | +0.27(+1.16%) |
Apr 26, 2012 | 23.26 | 23.61 | 23.23 | 23.55 | 283,582 | +0.24(+1.04%) |
Apr 25, 2012 | 22.98 | 23.35 | 22.98 | 23.30 | 408,305 | +0.57(+2.50%) |
Apr 24, 2012 | 22.31 | 22.73 | 22.19 | 22.73 | 366,280 | +0.41(+1.84%) |
Apr 23, 2012 | 22.45 | 22.45 | 22.00 | 22.32 | 226,959 | -0.56(-2.45%) |
Apr 20, 2012 | 22.69 | 23.06 | 22.62 | 22.88 | 413,212 | +0.43(+1.93%) |
Apr 19, 2012 | 22.56 | 22.70 | 22.25 | 22.45 | 203,700 | -0.14(-0.60%) |
Apr 18, 2012 | 22.79 | 22.79 | 22.38 | 22.59 | 229,485 | -0.30(-1.33%) |
Apr 17, 2012 | 22.70 | 23.20 | 22.69 | 22.89 | 298,537 | +0.35(+1.55%) |
Apr 16, 2012 | 22.53 | 22.76 | 22.19 | 22.54 | 210,698 | +0.17(+0.78%) |
Apr 13, 2012 | 22.86 | 22.86 | 22.34 | 22.37 | 231,689 | -0.62(-2.71%) |
Apr 12, 2012 | 22.60 | 23.11 | 22.57 | 22.99 | 331,768 | +0.37(+1.64%) |
Apr 11, 2012 | 22.74 | 22.75 | 22.42 | 22.62 | 419,054 | +0.15(+0.68%) |
Apr 10, 2012 | 23.21 | 23.26 | 22.39 | 22.47 | 452,004 | -0.77(-3.33%) |
Apr 09, 2012 | 23.60 | 23.73 | 23.23 | 23.24 | 451,572 | -0.83(-3.44%) |
Apr 05, 2012 | 24.10 | 24.33 | 23.96 | 24.07 | 384,276 | -0.18(-0.74%) |
Apr 04, 2012 | 24.16 | 24.32 | 23.97 | 24.25 | 316,744 | -0.23(-0.96%) |
Apr 03, 2012 | 24.61 | 24.68 | 24.22 | 24.48 | 303,501 | -0.23(-0.92%) |
Apr 02, 2012 | 24.30 | 24.71 | 24.16 | 24.71 | 415,792 | +0.29(+1.21%) |
Mar 30, 2012 | 24.71 | 24.71 | 24.35 | 24.41 | 297,322 | -0.04(-0.15%) |
Mar 29, 2012 | 24.45 | 24.58 | 24.19 | 24.45 | 258,755 | -0.15(-0.61%) |
Mar 28, 2012 | 25.02 | 25.09 | 24.58 | 24.60 | 305,029 | -0.42(-1.66%) |
Mar 27, 2012 | 25.14 | 25.22 | 24.95 | 25.02 | 218,703 | -0.08(-0.30%) |
Mar 26, 2012 | 25.11 | 25.15 | 24.88 | 25.09 | 371,397 | +0.36(+1.46%) |
Mar 23, 2012 | 24.53 | 24.90 | 24.41 | 24.73 | 238,057 | +0.17(+0.68%) |
Mar 22, 2012 | 24.50 | 24.62 | 24.16 | 24.56 | 224,651 | -0.25(-1.00%) |
Mar 21, 2012 | 25.02 | 25.14 | 24.72 | 24.81 | 214,857 | -0.10(-0.39%) |
Mar 20, 2012 | 25.06 | 25.17 | 24.71 | 24.91 | 196,911 | -0.39(-1.55%) |
Mar 19, 2012 | 25.19 | 25.55 | 25.07 | 25.30 | 230,687 | +0.14(+0.57%) |
Mar 16, 2012 | 25.14 | 25.45 | 25.14 | 25.16 | 619,245 | -0.02(-0.06%) |
Mar 15, 2012 | 25.15 | 25.39 | 24.96 | 25.18 | 316,644 | -0.01(-0.03%) |
Mar 14, 2012 | 25.39 | 25.51 | 24.90 | 25.18 | 325,349 | -0.26(-1.04%) |
Mar 13, 2012 | 25.05 | 25.45 | 24.99 | 25.45 | 377,882 | +0.60(+2.40%) |
Mar 12, 2012 | 24.63 | 25.03 | 24.56 | 24.85 | 284,900 | +0.16(+0.64%) |
Mar 09, 2012 | 24.41 | 25.03 | 24.35 | 24.69 | 360,279 | +0.29(+1.17%) |
Mar 08, 2012 | 24.10 | 24.49 | 23.84 | 24.41 | 231,463 | +0.47(+1.95%) |
Mar 07, 2012 | 23.74 | 24.12 | 23.59 | 23.94 | 2,375,612 | +0.32(+1.37%) |
Mar 06, 2012 | 24.05 | 24.05 | 23.58 | 23.61 | 432,650 | -0.71(-2.92%) |
Mar 05, 2012 | 24.12 | 24.33 | 23.90 | 24.32 | 255,465 | +0.16(+0.66%) |
Mar 02, 2012 | 24.76 | 24.91 | 24.10 | 24.16 | 623,675 | -0.48(-1.93%) |
Mar 01, 2012 | 24.22 | 24.88 | 24.22 | 24.64 | 430,370 | +0.53(+2.19%) |
Feb 29, 2012 | 24.50 | 24.75 | 24.01 | 24.11 | 311,687 | -0.32(-1.33%) |
Feb 28, 2012 | 24.63 | 24.74 | 24.35 | 24.44 | 233,802 | -0.23(-0.95%) |
Feb 27, 2012 | 24.21 | 24.80 | 23.78 | 24.67 | 396,662 | +0.17(+0.71%) |
Feb 24, 2012 | 24.59 | 24.89 | 24.42 | 24.50 | 356,049 | -0.15(-0.61%) |
Feb 23, 2012 | 24.14 | 24.66 | 24.09 | 24.65 | 376,042 | +0.43(+1.78%) |
Feb 22, 2012 | 24.21 | 24.47 | 24.13 | 24.22 | 298,203 | -0.03(-0.12%) |
Feb 21, 2012 | 24.50 | 24.54 | 24.04 | 24.25 | 399,341 | -0.29(-1.20%) |
Feb 17, 2012 | 25.37 | 25.47 | 24.52 | 24.54 | 355,904 | -0.83(-3.27%) |
Feb 16, 2012 | 25.29 | 25.65 | 25.05 | 25.37 | 308,993 | -0.02(-0.09%) |
Feb 15, 2012 | 25.53 | 25.67 | 25.27 | 25.39 | 383,252 | +0.01(+0.03%) |
Feb 14, 2012 | 25.53 | 25.63 | 25.02 | 25.39 | 114,807 | -0.26(-1.03%) |
Feb 13, 2012 | 25.69 | 25.76 | 25.31 | 25.65 | 149,539 | +0.27(+1.07%) |
Feb 10, 2012 | 25.55 | 25.73 | 25.36 | 25.38 | 106,816 | -0.46(-1.78%) |
Feb 09, 2012 | 25.93 | 26.04 | 25.66 | 25.84 | 128,218 | -0.10(-0.38%) |
Feb 08, 2012 | 25.92 | 26.21 | 25.75 | 25.94 | 179,822 | +0.05(+0.17%) |
Feb 07, 2012 | 25.70 | 25.99 | 25.59 | 25.89 | 166,063 | +0.17(+0.67%) |
Feb 06, 2012 | 25.63 | 25.84 | 25.58 | 25.72 | 146,607 | -0.03(-0.12%) |
Feb 03, 2012 | 25.79 | 26.37 | 25.67 | 25.75 | 414,674 | +0.45(+1.76%) |
Feb 02, 2012 | 25.09 | 25.31 | 24.88 | 25.30 | 318,518 | +0.28(+1.12%) |
Feb 01, 2012 | 24.65 | 25.05 | 24.47 | 25.02 | 502,590 | +0.60(+2.44%) |
Jan 31, 2012 | 25.39 | 25.56 | 24.39 | 24.43 | 725,512 | -0.91(-3.57%) |
Jan 30, 2012 | 25.68 | 25.68 | 25.12 | 25.33 | 291,886 | -0.63(-2.41%) |
Jan 27, 2012 | 25.31 | 26.08 | 25.31 | 25.96 | 268,524 | +0.52(+2.05%) |
Jan 26, 2012 | 25.55 | 25.59 | 25.28 | 25.44 | 232,902 | -0.02(-0.09%) |
Jan 25, 2012 | 25.35 | 25.55 | 25.06 | 25.46 | 250,268 | +0.06(+0.24%) |
Jan 24, 2012 | 25.09 | 25.50 | 25.03 | 25.40 | 198,997 | +0.11(+0.42%) |
Jan 23, 2012 | 25.29 | 25.55 | 25.06 | 25.30 | 164,351 | -0.05(-0.21%) |
Jan 20, 2012 | 25.40 | 25.58 | 25.32 | 25.35 | 197,436 | -0.13(-0.50%) |
Jan 19, 2012 | 25.35 | 25.61 | 25.15 | 25.48 | 165,047 | +0.28(+1.11%) |
Jan 18, 2012 | 24.69 | 25.21 | 24.64 | 25.20 | 163,689 | +0.49(+1.99%) |
Jan 17, 2012 | 24.84 | 24.99 | 24.62 | 24.71 | 256,712 | +0.08(+0.34%) |
Jan 13, 2012 | 24.62 | 24.74 | 24.44 | 24.62 | 198,663 | -0.34(-1.36%) |
Jan 12, 2012 | 24.93 | 25.09 | 24.67 | 24.96 | 413,799 | +0.11(+0.46%) |
Jan 11, 2012 | 24.62 | 24.99 | 24.59 | 24.85 | 320,906 | +0.10(+0.40%) |
Jan 10, 2012 | 24.65 | 24.90 | 24.56 | 24.75 | 284,820 | +0.47(+1.93%) |
Jan 09, 2012 | 24.58 | 24.58 | 24.14 | 24.29 | 298,194 | -0.20(-0.80%) |
Jan 06, 2012 | 24.75 | 24.75 | 24.34 | 24.48 | 621,780 | -0.33(-1.32%) |
Jan 05, 2012 | 24.09 | 24.94 | 24.02 | 24.81 | 565,367 | +0.54(+2.23%) |
Jan 04, 2012 | 24.19 | 24.44 | 24.05 | 24.27 | 207,140 | +0.58(+2.44%) |
Dec 30, 2011 | 24.02 | 24.10 | 23.68 | 23.69 | 192,279 | -0.41(-1.71%) |
Dec 29, 2011 | 23.82 | 24.18 | 23.82 | 24.10 | 120,721 | +0.38(+1.58%) |
Dec 28, 2011 | 23.98 | 23.98 | 23.63 | 23.73 | 231,189 | -0.31(-1.28%) |
Dec 27, 2011 | 23.73 | 24.19 | 23.66 | 24.04 | 115,829 | +0.14(+0.57%) |
Dec 23, 2011 | 23.83 | 23.91 | 23.52 | 23.90 | 299,311 | +0.20(+0.85%) |
Dec 21, 2011 | 23.86 | 23.99 | 23.35 | 23.70 | 296,919 | -0.23(-0.97%) |
Dec 20, 2011 | 23.42 | 24.01 | 23.42 | 23.93 | 295,548 | +1.04(+4.52%) |
Dec 19, 2011 | 23.63 | 23.95 | 22.84 | 22.90 | 265,628 | -0.59(-2.52%) |
Dec 16, 2011 | 23.49 | 24.05 | 23.23 | 23.49 | 829,442 | +0.26(+1.13%) |
Dec 15, 2011 | 23.18 | 23.45 | 22.78 | 23.23 | 365,623 | +0.26(+1.11%) |
Dec 14, 2011 | 23.20 | 23.32 | 22.96 | 22.97 | 387,996 | -0.45(-1.92%) |
Dec 13, 2011 | 23.22 | 24.10 | 23.16 | 23.42 | 621,705 | +0.41(+1.79%) |
Dec 12, 2011 | 23.20 | 23.20 | 22.67 | 23.01 | 564,687 | -0.43(-1.82%) |
Dec 09, 2011 | 23.41 | 23.68 | 23.29 | 23.44 | 657,245 | +0.16(+0.68%) |
Dec 08, 2011 | 23.79 | 23.94 | 23.25 | 23.28 | 456,239 | -0.76(-3.15%) |
Dec 07, 2011 | 23.81 | 24.28 | 23.55 | 24.04 | 3,791,274 | +0.02(+0.09%) |
Dec 06, 2011 | 24.07 | 24.32 | 23.83 | 24.01 | 729,106 | -0.02(-0.06%) |
Dec 05, 2011 | 24.34 | 24.34 | 23.89 | 24.03 | 1,405,845 | +0.13(+0.53%) |
Dec 02, 2011 | 23.64 | 24.76 | 23.58 | 23.90 | 1,382,882 | +1.33(+5.88%) |
Dec 01, 2011 | 22.51 | 22.96 | 22.37 | 22.57 | 406,527 | +0.11(+0.47%) |
Nov 30, 2011 | 22.09 | 22.59 | 21.92 | 22.47 | 689,977 | +1.26(+5.95%) |
Nov 29, 2011 | 21.30 | 21.36 | 20.97 | 21.21 | 243,775 | -0.01(-0.04%) |
Nov 28, 2011 | 21.03 | 21.38 | 20.89 | 21.21 | 372,904 | +0.86(+4.24%) |
Nov 25, 2011 | 20.22 | 20.70 | 20.19 | 20.35 | 157,710 | +0.02(+0.11%) |
Nov 23, 2011 | 20.59 | 20.94 | 20.17 | 20.33 | 301,935 | -0.61(-2.90%) |
Nov 22, 2011 | 21.62 | 21.64 | 20.94 | 20.94 | 364,533 | -0.64(-2.96%) |
Nov 21, 2011 | 22.33 | 22.42 | 21.43 | 21.58 | 488,095 | -1.13(-4.96%) |
Nov 18, 2011 | 21.61 | 24.52 | 21.61 | 22.70 | 977,937 | +1.13(+5.25%) |
Nov 17, 2011 | 22.00 | 22.19 | 21.35 | 21.57 | 226,148 | -0.49(-2.21%) |
Nov 16, 2011 | 21.94 | 22.64 | 21.77 | 22.06 | 336,049 | -0.20(-0.91%) |
Nov 15, 2011 | 21.42 | 22.28 | 20.91 | 22.26 | 580,378 | -0.50(-2.21%) |
Nov 14, 2011 | 23.05 | 23.16 | 22.59 | 22.76 | 212,022 | -0.30(-1.30%) |
Nov 11, 2011 | 22.86 | 23.28 | 22.82 | 23.06 | 249,637 | +0.50(+2.23%) |
Nov 10, 2011 | 22.44 | 22.73 | 22.21 | 22.56 | 178,367 | +0.47(+2.14%) |
Nov 09, 2011 | 22.76 | 22.83 | 22.03 | 22.09 | 314,225 | -1.33(-5.67%) |
Nov 08, 2011 | 23.48 | 23.50 | 22.76 | 23.41 | 183,014 | +0.18(+0.78%) |
Nov 07, 2011 | 23.08 | 23.29 | 22.55 | 23.23 | 89,808 | +0.07(+0.29%) |
Nov 04, 2011 | 23.03 | 23.27 | 22.84 | 23.17 | 142,375 | -0.07(-0.29%) |
Nov 03, 2011 | 22.99 | 23.34 | 22.63 | 23.23 | 335,102 | +0.56(+2.48%) |
Nov 02, 2011 | 22.56 | 22.86 | 22.36 | 22.67 | 278,943 | +0.63(+2.86%) |
Nov 01, 2011 | 22.18 | 22.77 | 21.90 | 22.04 | 285,944 | -1.01(-4.39%) |
Oct 31, 2011 | 23.15 | 23.48 | 22.97 | 23.05 | 254,726 | -0.70(-2.94%) |
Oct 28, 2011 | 24.09 | 24.16 | 23.54 | 23.75 | 315,183 | -0.44(-1.83%) |
Oct 27, 2011 | 23.80 | 24.37 | 23.46 | 24.19 | 490,191 | +1.50(+6.61%) |
Oct 26, 2011 | 22.55 | 22.89 | 21.97 | 22.69 | 275,256 | +0.52(+2.34%) |
Oct 25, 2011 | 22.86 | 22.90 | 22.16 | 22.18 | 254,953 | -0.91(-3.93%) |
Oct 24, 2011 | 22.40 | 23.14 | 22.36 | 23.08 | 250,554 | +0.73(+3.26%) |
Oct 21, 2011 | 22.16 | 22.36 | 21.87 | 22.36 | 271,467 | +0.56(+2.58%) |
Oct 20, 2011 | 21.78 | 21.86 | 21.14 | 21.79 | 156,212 | +0.04(+0.17%) |
Oct 19, 2011 | 22.21 | 22.33 | 21.67 | 21.76 | 262,524 | -0.48(-2.16%) |
Oct 18, 2011 | 21.33 | 22.51 | 21.28 | 22.24 | 388,949 | +0.98(+4.63%) |
Oct 17, 2011 | 21.94 | 21.94 | 21.18 | 21.25 | 281,980 | -0.92(-4.13%) |
Oct 14, 2011 | 21.83 | 22.23 | 21.58 | 22.17 | 185,280 | +0.60(+2.78%) |
Oct 13, 2011 | 21.81 | 21.81 | 21.26 | 21.57 | 255,363 | -0.40(-1.81%) |
Oct 12, 2011 | 21.70 | 22.13 | 21.67 | 21.97 | 368,124 | +0.32(+1.49%) |
Oct 11, 2011 | 21.24 | 21.76 | 21.18 | 21.64 | 183,171 | +0.19(+0.87%) |
Oct 10, 2011 | 20.95 | 21.47 | 20.88 | 21.46 | 321,270 | +0.92(+4.46%) |
Oct 07, 2011 | 21.05 | 21.09 | 20.27 | 20.54 | 252,970 | -0.52(-2.46%) |
Oct 06, 2011 | 20.46 | 21.07 | 20.38 | 21.06 | 245,628 | +0.59(+2.86%) |
Oct 05, 2011 | 20.26 | 20.74 | 19.94 | 20.47 | 424,174 | +0.27(+1.32%) |
Oct 04, 2011 | 18.86 | 20.30 | 18.80 | 20.21 | 761,543 | +1.16(+6.11%) |
Oct 03, 2011 | 19.67 | 20.12 | 19.01 | 19.04 | 609,555 | -0.66(-3.33%) |
Sep 30, 2011 | 20.39 | 20.56 | 19.68 | 19.70 | 569,151 | -1.04(-5.03%) |
Sep 29, 2011 | 20.44 | 20.75 | 20.09 | 20.74 | 303,667 | +0.79(+3.96%) |
Sep 28, 2011 | 21.14 | 21.21 | 19.94 | 19.95 | 364,799 | -1.17(-5.54%) |
Sep 27, 2011 | 21.16 | 21.69 | 20.82 | 21.12 | 301,523 | +0.43(+2.09%) |
Sep 26, 2011 | 20.12 | 20.69 | 19.72 | 20.69 | 317,970 | +0.78(+3.89%) |
Sep 23, 2011 | 19.82 | 20.12 | 19.64 | 19.91 | 531,436 | +0.07(+0.38%) |
Sep 22, 2011 | 19.42 | 20.04 | 19.42 | 19.84 | 604,527 | -0.22(-1.08%) |
Sep 21, 2011 | 20.79 | 20.95 | 20.00 | 20.06 | 362,732 | -0.74(-3.55%) |
Sep 20, 2011 | 21.17 | 21.50 | 20.79 | 20.79 | 277,065 | -0.32(-1.52%) |
Sep 19, 2011 | 21.00 | 21.35 | 20.70 | 21.11 | 273,813 | -0.33(-1.53%) |
Sep 16, 2011 | 21.93 | 21.93 | 21.36 | 21.44 | 399,817 | -0.37(-1.67%) |
Sep 15, 2011 | 21.83 | 21.83 | 21.36 | 21.81 | 300,540 | +0.15(+0.69%) |
Sep 14, 2011 | 20.68 | 22.06 | 20.20 | 21.66 | 713,550 | +1.16(+5.63%) |
Sep 13, 2011 | 20.52 | 20.78 | 20.18 | 20.50 | 610,309 | -0.18(-0.86%) |
Sep 12, 2011 | 18.51 | 20.69 | 18.22 | 20.68 | 831,919 | +1.45(+7.52%) |
Sep 09, 2011 | 19.80 | 19.88 | 19.15 | 19.24 | 544,026 | -0.78(-3.91%) |
Sep 08, 2011 | 20.52 | 20.82 | 20.00 | 20.02 | 716,523 | -0.66(-3.21%) |
Sep 07, 2011 | 19.82 | 20.71 | 19.76 | 20.68 | 449,857 | +1.19(+6.12%) |
Sep 06, 2011 | 19.06 | 19.51 | 18.80 | 19.49 | 444,027 | -0.07(-0.38%) |
Sep 02, 2011 | 19.83 | 20.08 | 19.42 | 19.56 | 449,534 | -0.75(-3.67%) |
Sep 01, 2011 | 20.45 | 20.86 | 20.18 | 20.31 | 559,959 | -0.19(-0.91%) |
Aug 31, 2011 | 20.47 | 20.75 | 20.22 | 20.50 | 390,464 | +0.16(+0.77%) |
Aug 30, 2011 | 19.97 | 20.48 | 19.75 | 20.34 | 227,363 | +0.25(+1.22%) |
Aug 29, 2011 | 19.41 | 20.13 | 19.41 | 20.09 | 415,237 | +0.89(+4.66%) |
Aug 26, 2011 | 18.86 | 19.21 | 18.36 | 19.20 | 484,112 | +0.22(+1.14%) |
Aug 25, 2011 | 19.81 | 20.03 | 18.98 | 18.98 | 462,089 | -0.66(-3.38%) |
Aug 24, 2011 | 19.40 | 19.86 | 19.11 | 19.65 | 249,235 | +0.20(+1.03%) |
Aug 23, 2011 | 18.46 | 19.45 | 18.32 | 19.45 | 398,054 | +1.01(+5.50%) |
Aug 22, 2011 | 19.08 | 19.10 | 18.25 | 18.43 | 197,582 | -0.16(-0.84%) |
Aug 19, 2011 | 18.46 | 19.13 | 18.22 | 18.59 | 424,997 | -0.21(-1.11%) |
Aug 18, 2011 | 19.46 | 19.56 | 18.60 | 18.80 | 540,231 | -1.27(-6.35%) |
Aug 17, 2011 | 20.22 | 20.42 | 19.89 | 20.07 | 184,805 | -0.07(-0.37%) |
Aug 16, 2011 | 20.33 | 20.37 | 19.87 | 20.15 | 354,252 | -0.44(-2.14%) |
Aug 15, 2011 | 20.67 | 20.79 | 20.32 | 20.59 | 705,789 | +0.03(+0.14%) |
Aug 12, 2011 | 20.83 | 20.97 | 20.34 | 20.56 | 501,294 | -0.14(-0.68%) |
Aug 11, 2011 | 19.66 | 21.01 | 19.46 | 20.70 | 516,579 | +1.07(+5.47%) |
Aug 10, 2011 | 20.18 | 20.53 | 19.58 | 19.62 | 500,132 | -1.24(-5.96%) |
Aug 09, 2011 | 20.06 | 20.87 | 19.31 | 20.87 | 650,684 | +1.27(+6.46%) |
Aug 08, 2011 | 20.06 | 20.74 | 19.53 | 19.60 | 874,205 | -0.97(-4.71%) |
Aug 05, 2011 | 20.99 | 21.24 | 20.16 | 20.57 | 524,563 | -0.17(-0.83%) |
Aug 04, 2011 | 21.27 | 21.39 | 20.71 | 20.74 | 586,536 | -0.77(-3.57%) |
Aug 03, 2011 | 21.33 | 21.64 | 21.02 | 21.51 | 416,051 | +0.13(+0.59%) |
Aug 02, 2011 | 21.76 | 22.26 | 21.37 | 21.38 | 375,608 | -0.56(-2.55%) |
Aug 01, 2011 | 22.32 | 22.33 | 21.72 | 21.94 | 301,213 | -0.12(-0.54%) |
Jul 29, 2011 | 22.07 | 22.24 | 21.94 | 22.06 | 413,567 | -0.19(-0.84%) |
Jul 28, 2011 | 22.32 | 22.62 | 22.23 | 22.25 | 493,421 | -0.02(-0.10%) |
Jul 27, 2011 | 22.87 | 22.90 | 22.21 | 22.27 | 607,070 | -0.67(-2.92%) |
Jul 26, 2011 | 23.51 | 23.51 | 22.91 | 22.94 | 328,793 | -0.53(-2.25%) |
Jul 25, 2011 | 23.53 | 23.75 | 23.42 | 23.47 | 260,326 | -0.26(-1.10%) |
Jul 22, 2011 | 23.91 | 23.91 | 23.50 | 23.73 | 267,218 | -0.16(-0.66%) |
Jul 21, 2011 | 23.82 | 23.92 | 23.73 | 23.89 | 325,654 | +0.20(+0.85%) |
Jul 20, 2011 | 24.33 | 24.33 | 23.67 | 23.69 | 312,321 | -0.55(-2.28%) |
Jul 19, 2011 | 23.93 | 24.36 | 23.93 | 24.24 | 191,702 | +0.38(+1.59%) |
Jul 18, 2011 | 24.38 | 24.42 | 23.73 | 23.86 | 142,494 | -0.56(-2.29%) |
Jul 15, 2011 | 24.39 | 24.62 | 24.27 | 24.42 | 259,136 | +0.17(+0.71%) |
Jul 14, 2011 | 24.77 | 24.86 | 24.15 | 24.25 | 215,532 | -0.48(-1.96%) |
Jul 13, 2011 | 24.51 | 25.03 | 24.51 | 24.73 | 357,048 | +0.37(+1.53%) |
Jul 12, 2011 | 24.06 | 24.59 | 24.00 | 24.36 | 453,029 | +0.22(+0.90%) |
Jul 11, 2011 | 24.48 | 24.63 | 24.05 | 24.14 | 288,400 | -0.62(-2.50%) |
Jul 08, 2011 | 24.45 | 24.79 | 24.31 | 24.76 | 297,841 | -0.01(-0.03%) |
Jul 07, 2011 | 24.96 | 24.98 | 24.72 | 24.77 | 396,948 | +0.08(+0.33%) |
Jul 06, 2011 | 24.44 | 24.72 | 24.35 | 24.68 | 285,696 | +0.24(+0.98%) |
Jul 05, 2011 | 24.40 | 24.56 | 24.16 | 24.45 | 271,082 | +0.04(+0.15%) |
Jul 01, 2011 | 23.78 | 24.47 | 23.76 | 24.41 | 374,286 | +0.64(+2.71%) |
Jun 30, 2011 | 23.40 | 23.85 | 23.39 | 23.76 | 436,492 | +0.44(+1.91%) |
Jun 29, 2011 | 23.43 | 23.48 | 23.19 | 23.32 | 460,196 | -0.04(-0.16%) |
Jun 28, 2011 | 23.77 | 23.79 | 23.16 | 23.36 | 550,496 | -0.37(-1.56%) |
Jun 27, 2011 | 23.39 | 23.84 | 23.36 | 23.73 | 321,281 | +0.36(+1.55%) |
Jun 24, 2011 | 23.45 | 23.49 | 23.16 | 23.36 | 720,247 | -0.01(-0.03%) |
Jun 23, 2011 | 23.26 | 23.50 | 22.87 | 23.37 | 264,469 | -0.21(-0.91%) |
Jun 22, 2011 | 23.42 | 23.89 | 23.41 | 23.59 | 296,650 | -0.01(-0.03%) |
Jun 21, 2011 | 23.13 | 23.65 | 23.11 | 23.59 | 428,840 | +0.64(+2.78%) |
Jun 20, 2011 | 22.99 | 23.00 | 22.79 | 22.96 | 756,289 | -0.76(-3.19%) |
Jun 17, 2011 | 23.89 | 24.18 | 23.59 | 23.71 | 442,764 | -0.03(-0.12%) |
Jun 16, 2011 | 23.62 | 24.11 | 23.42 | 23.74 | 312,496 | +0.16(+0.66%) |
Jun 15, 2011 | 23.89 | 24.05 | 23.55 | 23.59 | 272,047 | -0.53(-2.21%) |
Jun 14, 2011 | 23.82 | 24.30 | 23.73 | 24.12 | 259,116 | +0.53(+2.23%) |
Jun 13, 2011 | 23.76 | 23.76 | 23.33 | 23.59 | 500,354 | -0.05(-0.22%) |
Jun 10, 2011 | 24.01 | 24.14 | 23.59 | 23.65 | 685,525 | -0.53(-2.18%) |
Jun 09, 2011 | 24.37 | 24.42 | 24.01 | 24.17 | 519,949 | -0.09(-0.37%) |
Jun 08, 2011 | 24.65 | 24.69 | 24.19 | 24.26 | 496,330 | -0.50(-2.01%) |
Jun 07, 2011 | 24.94 | 25.09 | 24.74 | 24.76 | 223,662 | +0.04(+0.18%) |
Jun 06, 2011 | 25.04 | 25.19 | 24.63 | 24.71 | 376,521 | -0.30(-1.21%) |
Jun 03, 2011 | 24.68 | 25.29 | 24.68 | 25.02 | 380,121 | +0.12(+0.48%) |
May 24, 2011 | 25.41 | 25.56 | 24.88 | 24.90 | 401,491 | -0.43(-1.70%) |
May 23, 2011 | 25.32 | 25.62 | 25.25 | 25.33 | 275,236 | -0.56(-2.18%) |
May 20, 2011 | 26.08 | 26.15 | 25.40 | 25.89 | 501,657 | -0.36(-1.38%) |
May 19, 2011 | 26.07 | 26.36 | 25.74 | 26.26 | 609,742 | +0.31(+1.20%) |
May 18, 2011 | 25.20 | 26.38 | 25.20 | 25.94 | 1,474,188 | -1.89(-6.79%) |
May 17, 2011 | 27.69 | 27.95 | 27.43 | 27.83 | 259,966 | -0.07(-0.27%) |
May 16, 2011 | 27.83 | 28.52 | 27.74 | 27.91 | 204,573 | -0.14(-0.50%) |
May 13, 2011 | 28.58 | 28.71 | 27.91 | 28.05 | 169,512 | -0.48(-1.69%) |
May 12, 2011 | 27.63 | 28.60 | 27.47 | 28.53 | 235,217 | +0.81(+2.91%) |
May 11, 2011 | 28.37 | 28.52 | 27.62 | 27.72 | 263,894 | -0.70(-2.48%) |
May 10, 2011 | 28.33 | 28.66 | 28.21 | 28.43 | 170,556 | +0.28(+1.00%) |
May 09, 2011 | 27.70 | 28.25 | 27.56 | 28.15 | 154,045 | +0.39(+1.39%) |
May 06, 2011 | 27.98 | 28.20 | 27.63 | 27.76 | 171,539 | +0.19(+0.70%) |
May 05, 2011 | 27.33 | 27.97 | 27.32 | 27.57 | 262,483 | +0.07(+0.24%) |
May 04, 2011 | 27.65 | 28.03 | 27.41 | 27.50 | 192,341 | -0.17(-0.62%) |
May 03, 2011 | 28.20 | 28.40 | 27.64 | 27.67 | 267,755 | -0.64(-2.25%) |