Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.20 | 32.20 | 30.99 | 31.08 | 304,923 | -0.23(-0.74%) |
Mar 29, 2012 | 32.01 | 32.20 | 30.96 | 31.31 | 482,129 | +0.33(+1.06%) |
Mar 28, 2012 | 31.04 | 31.15 | 30.78 | 30.98 | 83,997 | -0.12(-0.38%) |
Mar 27, 2012 | 30.76 | 31.11 | 30.66 | 31.10 | 198,651 | +0.29(+0.95%) |
Mar 26, 2012 | 30.66 | 30.97 | 30.63 | 30.81 | 159,114 | +0.43(+1.41%) |
Mar 23, 2012 | 30.47 | 30.53 | 30.03 | 30.38 | 95,396 | +0.01(+0.04%) |
Mar 22, 2012 | 30.19 | 30.42 | 29.97 | 30.36 | 78,674 | -0.00(-0.01%) |
Mar 21, 2012 | 30.00 | 30.49 | 29.83 | 30.37 | 106,783 | +0.48(+1.61%) |
Mar 20, 2012 | 30.23 | 30.23 | 29.77 | 29.89 | 106,084 | -0.41(-1.37%) |
Mar 19, 2012 | 30.13 | 30.63 | 30.02 | 30.30 | 122,225 | +0.18(+0.60%) |
Mar 16, 2012 | 29.81 | 30.19 | 29.65 | 30.12 | 167,433 | +0.29(+0.96%) |
Mar 15, 2012 | 29.75 | 29.89 | 29.58 | 29.84 | 103,172 | +0.20(+0.67%) |
Mar 14, 2012 | 29.62 | 30.08 | 29.55 | 29.64 | 119,282 | -0.09(-0.32%) |
Mar 13, 2012 | 29.90 | 29.92 | 29.63 | 29.73 | 115,919 | +0.12(+0.41%) |
Mar 12, 2012 | 29.39 | 29.68 | 29.39 | 29.61 | 97,304 | +0.29(+1.00%) |
Mar 09, 2012 | 29.10 | 29.71 | 29.06 | 29.32 | 178,372 | +0.29(+1.00%) |
Mar 08, 2012 | 29.01 | 29.21 | 28.78 | 29.03 | 61,806 | +0.28(+0.96%) |
Mar 07, 2012 | 28.59 | 28.75 | 28.40 | 28.75 | 50,814 | +0.41(+1.46%) |
Mar 06, 2012 | 28.65 | 28.96 | 28.18 | 28.34 | 133,899 | -0.64(-2.20%) |
Mar 05, 2012 | 28.71 | 29.00 | 28.71 | 28.97 | 82,836 | +0.08(+0.28%) |
Mar 02, 2012 | 28.97 | 29.21 | 28.26 | 28.89 | 154,701 | -0.20(-0.67%) |
Mar 01, 2012 | 28.01 | 29.23 | 27.85 | 29.09 | 276,709 | +1.27(+4.58%) |
Feb 29, 2012 | 27.33 | 28.19 | 27.33 | 27.82 | 380,253 | +0.71(+2.64%) |
Feb 28, 2012 | 27.60 | 27.65 | 26.94 | 27.10 | 49,384 | -0.47(-1.71%) |
Feb 27, 2012 | 27.35 | 27.64 | 27.14 | 27.57 | 29,077 | +0.08(+0.28%) |
Feb 24, 2012 | 27.67 | 27.73 | 27.41 | 27.50 | 23,040 | -0.11(-0.38%) |
Feb 23, 2012 | 27.56 | 27.68 | 27.16 | 27.60 | 132,057 | -0.00(-0.01%) |
Feb 22, 2012 | 26.97 | 27.99 | 26.97 | 27.60 | 307,942 | +0.59(+2.18%) |
Feb 21, 2012 | 27.35 | 27.43 | 26.88 | 27.01 | 33,853 | -0.29(-1.07%) |
Feb 17, 2012 | 27.30 | 27.53 | 26.98 | 27.31 | 56,208 | +0.18(+0.65%) |
Feb 16, 2012 | 26.61 | 27.24 | 26.61 | 27.13 | 43,612 | +0.62(+2.34%) |
Feb 15, 2012 | 26.55 | 26.84 | 26.39 | 26.51 | 45,353 | +0.01(+0.04%) |
Feb 14, 2012 | 26.49 | 27.01 | 26.09 | 26.50 | 38,840 | -0.51(-1.88%) |
Feb 13, 2012 | 26.76 | 27.01 | 26.71 | 27.01 | 40,556 | +0.55(+2.08%) |
Feb 10, 2012 | 26.88 | 27.10 | 26.42 | 26.46 | 66,691 | -0.56(-2.08%) |
Feb 09, 2012 | 27.25 | 27.32 | 26.89 | 27.02 | 19,142 | -0.37(-1.37%) |
Feb 08, 2012 | 27.41 | 27.50 | 27.09 | 27.39 | 58,313 | +0.08(+0.30%) |
Feb 07, 2012 | 27.44 | 27.57 | 27.26 | 27.31 | 81,794 | -0.01(-0.04%) |
Feb 06, 2012 | 27.19 | 27.48 | 27.07 | 27.32 | 76,595 | +0.12(+0.43%) |
Feb 03, 2012 | 27.47 | 27.47 | 27.11 | 27.21 | 97,794 | +0.24(+0.88%) |
Feb 02, 2012 | 27.24 | 27.53 | 26.84 | 26.97 | 66,363 | -0.16(-0.60%) |
Feb 01, 2012 | 27.10 | 27.33 | 26.97 | 27.13 | 77,652 | +0.21(+0.77%) |
Jan 31, 2012 | 26.85 | 27.11 | 26.60 | 26.92 | 52,991 | +0.21(+0.79%) |
Jan 30, 2012 | 26.76 | 26.85 | 26.49 | 26.71 | 59,898 | -0.13(-0.49%) |
Jan 27, 2012 | 26.62 | 27.12 | 26.62 | 26.85 | 40,477 | +0.16(+0.61%) |
Jan 26, 2012 | 26.74 | 26.94 | 26.59 | 26.68 | 44,380 | -0.01(-0.04%) |
Jan 25, 2012 | 26.66 | 26.91 | 26.51 | 26.69 | 61,519 | +0.17(+0.63%) |
Jan 24, 2012 | 26.15 | 26.65 | 25.96 | 26.53 | 75,534 | +0.45(+1.72%) |
Jan 23, 2012 | 26.00 | 26.16 | 25.95 | 26.08 | 26,482 | +0.03(+0.12%) |
Jan 20, 2012 | 25.81 | 26.07 | 25.81 | 26.05 | 43,517 | +0.29(+1.11%) |
Jan 19, 2012 | 25.97 | 25.97 | 25.53 | 25.76 | 37,526 | -0.20(-0.77%) |
Jan 18, 2012 | 25.62 | 25.98 | 25.62 | 25.96 | 30,296 | +0.32(+1.26%) |
Jan 17, 2012 | 25.76 | 25.83 | 24.62 | 25.64 | 57,585 | +0.15(+0.58%) |
Jan 13, 2012 | 25.39 | 25.55 | 25.29 | 25.49 | 37,034 | -0.22(-0.85%) |
Jan 12, 2012 | 25.57 | 25.71 | 25.30 | 25.71 | 17,528 | +0.01(+0.05%) |
Jan 11, 2012 | 25.37 | 25.76 | 25.37 | 25.70 | 32,219 | +0.32(+1.25%) |
Jan 10, 2012 | 25.16 | 25.46 | 25.16 | 25.38 | 56,727 | +0.41(+1.64%) |
Jan 09, 2012 | 24.89 | 25.29 | 24.63 | 24.97 | 68,496 | +0.22(+0.88%) |
Jan 06, 2012 | 25.02 | 25.13 | 24.59 | 24.75 | 60,805 | -0.33(-1.31%) |
Jan 05, 2012 | 24.89 | 25.22 | 24.74 | 25.08 | 46,823 | -0.02(-0.06%) |
Jan 04, 2012 | 25.38 | 25.38 | 24.84 | 25.09 | 36,671 | -0.24(-0.94%) |
Dec 30, 2011 | 25.04 | 25.36 | 24.83 | 25.33 | 111,419 | +0.29(+1.15%) |
Dec 29, 2011 | 24.64 | 25.14 | 24.55 | 25.04 | 131,181 | +0.55(+2.25%) |
Dec 28, 2011 | 24.64 | 24.82 | 24.39 | 24.49 | 64,104 | -0.07(-0.29%) |
Dec 27, 2011 | 24.27 | 24.64 | 23.04 | 24.56 | 29,443 | +0.27(+1.11%) |
Dec 23, 2011 | 24.25 | 24.29 | 23.98 | 24.29 | 41,137 | -0.25(-1.00%) |
Dec 21, 2011 | 24.59 | 24.59 | 23.83 | 24.54 | 93,350 | -0.03(-0.13%) |
Dec 20, 2011 | 24.09 | 24.60 | 24.04 | 24.57 | 120,033 | +0.87(+3.67%) |
Dec 19, 2011 | 24.23 | 24.29 | 23.66 | 23.70 | 137,910 | -0.52(-2.14%) |
Dec 16, 2011 | 24.27 | 24.32 | 24.05 | 24.22 | 319,194 | -0.00(-0.02%) |
Dec 15, 2011 | 24.44 | 24.55 | 24.10 | 24.22 | 126,973 | -0.07(-0.27%) |
Dec 14, 2011 | 24.16 | 24.58 | 24.02 | 24.29 | 171,502 | -0.09(-0.35%) |
Dec 13, 2011 | 24.74 | 24.89 | 24.18 | 24.38 | 126,026 | -0.28(-1.14%) |
Dec 12, 2011 | 24.45 | 24.70 | 24.36 | 24.66 | 95,202 | -0.09(-0.36%) |
Dec 09, 2011 | 24.05 | 24.95 | 24.05 | 24.75 | 92,085 | +0.77(+3.19%) |
Dec 08, 2011 | 24.59 | 24.59 | 23.93 | 23.98 | 100,785 | -0.80(-3.25%) |
Dec 07, 2011 | 24.84 | 25.19 | 24.44 | 24.79 | 91,616 | -0.28(-1.11%) |
Dec 06, 2011 | 25.32 | 25.34 | 24.98 | 25.06 | 121,393 | -0.25(-1.00%) |
Dec 05, 2011 | 24.89 | 25.34 | 24.60 | 25.32 | 169,366 | +0.72(+2.92%) |
Dec 02, 2011 | 24.49 | 24.71 | 24.45 | 24.60 | 81,156 | +0.39(+1.61%) |
Dec 01, 2011 | 24.27 | 24.36 | 24.05 | 24.21 | 130,293 | -0.06(-0.24%) |
Nov 30, 2011 | 24.24 | 24.34 | 24.08 | 24.27 | 258,294 | +0.83(+3.53%) |
Nov 29, 2011 | 23.60 | 23.75 | 23.40 | 23.44 | 75,399 | -0.22(-0.92%) |
Nov 28, 2011 | 23.82 | 24.20 | 23.42 | 23.66 | 171,356 | +0.50(+2.18%) |
Nov 25, 2011 | 22.98 | 23.44 | 22.98 | 23.15 | 56,266 | +0.11(+0.49%) |
Nov 23, 2011 | 23.25 | 23.59 | 22.92 | 23.04 | 194,684 | -0.39(-1.65%) |
Nov 22, 2011 | 23.43 | 23.56 | 23.15 | 23.43 | 110,664 | -0.01(-0.03%) |
Nov 21, 2011 | 22.93 | 23.62 | 22.93 | 23.43 | 176,159 | +0.01(+0.03%) |
Nov 18, 2011 | 23.03 | 23.78 | 23.03 | 23.43 | 211,106 | +0.39(+1.71%) |
Nov 17, 2011 | 23.04 | 23.33 | 22.90 | 23.03 | 88,179 | -0.10(-0.42%) |
Nov 16, 2011 | 23.11 | 23.57 | 23.00 | 23.13 | 130,121 | -0.25(-1.07%) |
Nov 15, 2011 | 22.91 | 23.42 | 22.91 | 23.38 | 175,631 | +0.37(+1.63%) |
Nov 14, 2011 | 22.56 | 23.43 | 22.55 | 23.00 | 384,609 | +0.51(+2.26%) |
Nov 11, 2011 | 22.14 | 22.76 | 21.90 | 22.50 | 224,937 | +0.61(+2.78%) |
Nov 10, 2011 | 22.84 | 22.87 | 21.78 | 21.89 | 429,435 | -0.76(-3.35%) |
Nov 09, 2011 | 22.42 | 22.84 | 22.42 | 22.65 | 160,666 | -0.45(-1.96%) |
Nov 08, 2011 | 22.88 | 23.29 | 22.65 | 23.10 | 71,979 | +0.09(+0.39%) |
Nov 07, 2011 | 22.65 | 23.11 | 22.41 | 23.01 | 129,739 | +0.37(+1.62%) |
Nov 04, 2011 | 23.77 | 23.79 | 22.52 | 22.64 | 521,984 | -1.40(-5.83%) |
Nov 03, 2011 | 23.90 | 24.11 | 23.19 | 24.04 | 124,804 | +0.41(+1.73%) |
Nov 02, 2011 | 23.72 | 23.93 | 23.13 | 23.63 | 70,530 | +0.30(+1.27%) |
Nov 01, 2011 | 22.82 | 23.46 | 22.47 | 23.34 | 222,706 | -0.29(-1.21%) |
Oct 31, 2011 | 23.29 | 23.89 | 23.14 | 23.62 | 115,010 | -0.00(-0.02%) |
Oct 28, 2011 | 23.65 | 23.91 | 23.59 | 23.63 | 106,110 | -0.09(-0.36%) |
Oct 27, 2011 | 23.47 | 23.77 | 23.16 | 23.71 | 245,193 | +0.98(+4.29%) |
Oct 26, 2011 | 22.25 | 22.89 | 21.87 | 22.74 | 104,978 | +0.73(+3.34%) |
Oct 25, 2011 | 22.60 | 22.65 | 21.94 | 22.00 | 62,887 | -0.64(-2.85%) |
Oct 24, 2011 | 21.57 | 22.65 | 21.57 | 22.65 | 130,772 | +1.21(+5.65%) |
Oct 21, 2011 | 21.30 | 21.53 | 21.00 | 21.44 | 226,297 | +0.64(+3.10%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.62 | 20.79 | 76,861 | -0.39(-1.84%) |
Oct 19, 2011 | 21.48 | 21.78 | 21.08 | 21.18 | 127,347 | -0.26(-1.20%) |
Oct 18, 2011 | 21.44 | 21.65 | 21.05 | 21.44 | 206,232 | +0.09(+0.44%) |
Oct 17, 2011 | 21.95 | 21.96 | 21.24 | 21.35 | 111,045 | -0.82(-3.68%) |
Oct 14, 2011 | 21.69 | 22.21 | 21.61 | 22.16 | 62,319 | +0.73(+3.41%) |
Oct 13, 2011 | 22.12 | 22.12 | 21.33 | 21.43 | 172,278 | -0.80(-3.62%) |
Oct 12, 2011 | 22.00 | 22.38 | 21.76 | 22.24 | 105,654 | +0.53(+2.43%) |
Oct 11, 2011 | 21.52 | 21.91 | 21.33 | 21.71 | 115,228 | +0.09(+0.40%) |
Oct 10, 2011 | 20.60 | 21.63 | 20.26 | 21.62 | 144,287 | +1.40(+6.91%) |
Oct 07, 2011 | 20.69 | 20.73 | 20.01 | 20.22 | 93,055 | -0.46(-2.21%) |
Oct 06, 2011 | 20.62 | 20.88 | 20.20 | 20.68 | 94,597 | +0.32(+1.57%) |
Oct 05, 2011 | 19.73 | 20.58 | 18.76 | 20.36 | 150,157 | +0.58(+2.92%) |
Oct 04, 2011 | 18.85 | 19.92 | 18.43 | 19.78 | 238,508 | +0.82(+4.34%) |
Oct 03, 2011 | 19.52 | 20.18 | 18.96 | 18.96 | 211,137 | -0.60(-3.07%) |
Sep 30, 2011 | 19.98 | 20.34 | 19.53 | 19.56 | 167,438 | -0.71(-3.52%) |
Sep 29, 2011 | 20.38 | 20.38 | 19.61 | 20.28 | 162,863 | +0.29(+1.45%) |
Sep 28, 2011 | 20.66 | 20.93 | 19.98 | 19.99 | 121,359 | -0.73(-3.51%) |
Sep 27, 2011 | 20.85 | 21.44 | 20.37 | 20.71 | 157,582 | +0.20(+0.97%) |
Sep 26, 2011 | 20.47 | 20.59 | 19.95 | 20.51 | 130,436 | +0.23(+1.15%) |
Sep 23, 2011 | 20.00 | 20.68 | 20.00 | 20.28 | 131,914 | +0.32(+1.62%) |
Sep 22, 2011 | 20.15 | 20.76 | 19.76 | 19.96 | 212,187 | -0.69(-3.35%) |
Sep 21, 2011 | 21.68 | 21.99 | 20.61 | 20.65 | 141,675 | -0.96(-4.46%) |
Sep 20, 2011 | 22.27 | 22.56 | 21.61 | 21.61 | 127,470 | -0.55(-2.48%) |
Sep 19, 2011 | 22.73 | 22.73 | 21.81 | 22.16 | 103,316 | -1.08(-4.65%) |
Sep 16, 2011 | 22.60 | 23.31 | 22.13 | 23.24 | 447,456 | +0.79(+3.53%) |
Sep 15, 2011 | 22.54 | 22.94 | 22.24 | 22.45 | 158,681 | +0.15(+0.68%) |
Sep 14, 2011 | 22.37 | 22.75 | 21.91 | 22.30 | 181,281 | +0.16(+0.71%) |
Sep 13, 2011 | 21.67 | 22.26 | 21.23 | 22.14 | 140,901 | +0.55(+2.53%) |
Sep 12, 2011 | 20.80 | 21.69 | 20.80 | 21.60 | 184,475 | +0.53(+2.52%) |
Sep 09, 2011 | 21.70 | 22.02 | 20.88 | 21.06 | 348,384 | -0.82(-3.76%) |
Sep 08, 2011 | 22.40 | 22.67 | 21.86 | 21.89 | 110,912 | -0.58(-2.59%) |
Sep 07, 2011 | 21.76 | 22.48 | 21.44 | 22.47 | 336,697 | +1.05(+4.88%) |
Sep 06, 2011 | 20.33 | 21.46 | 20.33 | 21.42 | 207,884 | +0.41(+1.93%) |
Sep 02, 2011 | 21.63 | 22.37 | 20.95 | 21.02 | 230,251 | -1.04(-4.73%) |
Sep 01, 2011 | 22.10 | 22.45 | 21.82 | 22.06 | 236,006 | -0.04(-0.16%) |
Aug 31, 2011 | 22.09 | 22.37 | 21.86 | 22.10 | 263,900 | +0.19(+0.87%) |
Aug 30, 2011 | 21.74 | 22.15 | 21.67 | 21.90 | 148,828 | +0.06(+0.29%) |
Aug 29, 2011 | 21.47 | 21.90 | 21.37 | 21.84 | 148,621 | +0.80(+3.79%) |
Aug 26, 2011 | 20.49 | 21.11 | 20.30 | 21.04 | 99,087 | +0.35(+1.70%) |
Aug 25, 2011 | 21.28 | 21.38 | 20.59 | 20.69 | 196,338 | -0.46(-2.16%) |
Aug 24, 2011 | 20.80 | 21.21 | 20.36 | 21.15 | 121,006 | +0.35(+1.69%) |
Aug 23, 2011 | 20.39 | 20.81 | 20.24 | 20.80 | 229,165 | +0.41(+2.03%) |
Aug 22, 2011 | 20.79 | 20.79 | 20.23 | 20.39 | 244,635 | +0.09(+0.44%) |
Aug 19, 2011 | 20.27 | 20.97 | 20.11 | 20.30 | 280,771 | -0.50(-2.42%) |
Aug 18, 2011 | 21.13 | 21.58 | 20.38 | 20.80 | 361,085 | -0.91(-4.21%) |
Aug 17, 2011 | 21.90 | 22.16 | 21.46 | 21.71 | 183,253 | -0.13(-0.61%) |
Aug 16, 2011 | 22.12 | 22.23 | 21.73 | 21.85 | 270,503 | -0.47(-2.12%) |
Aug 15, 2011 | 21.88 | 22.32 | 21.67 | 22.32 | 339,481 | +0.57(+2.60%) |
Aug 12, 2011 | 21.04 | 21.91 | 20.90 | 21.75 | 349,938 | +0.85(+4.07%) |
Aug 11, 2011 | 19.42 | 20.95 | 18.92 | 20.90 | 440,792 | +1.63(+8.47%) |
Aug 10, 2011 | 18.85 | 20.01 | 17.82 | 19.27 | 857,729 | +0.12(+0.61%) |
Aug 09, 2011 | 19.14 | 19.76 | 17.93 | 19.15 | 1,041,395 | -0.33(-1.70%) |
Aug 08, 2011 | 20.69 | 21.22 | 19.15 | 19.48 | 593,319 | -1.70(-8.02%) |
Aug 05, 2011 | 22.17 | 22.33 | 20.73 | 21.18 | 764,788 | -0.85(-3.85%) |
Aug 04, 2011 | 24.11 | 24.12 | 21.94 | 22.03 | 1,013,562 | -2.28(-9.38%) |
Aug 03, 2011 | 24.87 | 25.27 | 24.30 | 24.31 | 759,061 | -0.46(-1.84%) |
Aug 02, 2011 | 25.03 | 25.25 | 24.76 | 24.77 | 148,265 | -0.39(-1.54%) |
Aug 01, 2011 | 25.44 | 25.91 | 24.98 | 25.15 | 273,733 | -0.34(-1.32%) |
Jul 29, 2011 | 25.38 | 25.65 | 24.53 | 25.49 | 193,646 | +0.05(+0.20%) |
Jul 28, 2011 | 25.84 | 25.84 | 25.41 | 25.44 | 61,007 | -0.29(-1.14%) |
Jul 27, 2011 | 26.46 | 26.63 | 25.62 | 25.73 | 192,899 | -0.78(-2.95%) |
Jul 26, 2011 | 26.60 | 26.80 | 26.46 | 26.51 | 84,368 | -0.04(-0.15%) |
Jul 25, 2011 | 26.61 | 26.83 | 26.51 | 26.55 | 30,898 | -0.40(-1.48%) |
Jul 22, 2011 | 26.92 | 27.10 | 26.76 | 26.95 | 29,499 | -0.11(-0.40%) |
Jul 21, 2011 | 26.75 | 27.19 | 26.64 | 27.06 | 180,741 | +0.47(+1.76%) |
Jul 20, 2011 | 26.87 | 26.87 | 26.52 | 26.59 | 93,522 | -0.28(-1.03%) |
Jul 19, 2011 | 26.29 | 26.87 | 26.29 | 26.87 | 84,601 | +0.77(+2.95%) |
Jul 18, 2011 | 26.34 | 26.41 | 25.68 | 26.10 | 198,223 | -0.35(-1.33%) |
Jul 15, 2011 | 26.20 | 26.50 | 26.16 | 26.45 | 75,135 | +0.29(+1.10%) |
Jul 14, 2011 | 26.75 | 27.25 | 26.11 | 26.16 | 86,056 | -0.59(-2.19%) |
Jul 13, 2011 | 26.55 | 26.85 | 26.09 | 26.75 | 179,785 | +0.33(+1.24%) |
Jul 12, 2011 | 26.69 | 27.17 | 26.40 | 26.42 | 67,318 | -0.42(-1.57%) |
Jul 11, 2011 | 27.38 | 27.53 | 26.80 | 26.84 | 49,308 | -0.86(-3.09%) |
Jul 08, 2011 | 27.51 | 27.75 | 27.51 | 27.69 | 96,055 | -0.15(-0.53%) |
Jul 07, 2011 | 27.69 | 28.15 | 27.55 | 27.84 | 139,639 | +0.27(+0.98%) |
Jul 06, 2011 | 27.33 | 27.60 | 27.14 | 27.57 | 101,833 | +0.11(+0.40%) |
Jul 05, 2011 | 27.76 | 27.76 | 27.38 | 27.46 | 184,214 | -0.12(-0.44%) |
Jul 01, 2011 | 27.17 | 27.69 | 27.04 | 27.58 | 190,345 | +0.46(+1.70%) |
Jun 30, 2011 | 27.14 | 27.23 | 26.94 | 27.12 | 135,930 | -0.09(-0.34%) |
Jun 29, 2011 | 26.82 | 27.25 | 26.82 | 27.22 | 269,975 | +0.42(+1.57%) |
Jun 28, 2011 | 26.57 | 26.83 | 26.42 | 26.80 | 108,210 | +0.28(+1.06%) |
Jun 27, 2011 | 26.17 | 27.10 | 26.05 | 26.51 | 169,961 | +0.54(+2.07%) |
Jun 24, 2011 | 25.53 | 26.03 | 25.53 | 25.98 | 943,030 | +0.54(+2.13%) |
Jun 23, 2011 | 25.39 | 25.69 | 25.18 | 25.43 | 189,441 | -0.22(-0.85%) |
Jun 22, 2011 | 25.53 | 26.11 | 25.37 | 25.65 | 119,899 | +0.08(+0.31%) |
Jun 21, 2011 | 25.26 | 25.72 | 24.95 | 25.57 | 195,939 | +0.38(+1.50%) |
Jun 20, 2011 | 25.08 | 25.21 | 24.53 | 25.20 | 133,338 | +0.18(+0.73%) |
Jun 17, 2011 | 25.38 | 25.85 | 24.53 | 25.01 | 305,645 | +0.02(+0.09%) |
Jun 16, 2011 | 25.17 | 25.46 | 24.62 | 24.99 | 137,328 | -0.21(-0.82%) |
Jun 15, 2011 | 25.26 | 25.30 | 24.88 | 25.20 | 143,529 | -0.29(-1.13%) |
Jun 14, 2011 | 25.04 | 25.75 | 24.69 | 25.48 | 188,739 | +0.59(+2.38%) |
Jun 13, 2011 | 24.71 | 24.95 | 24.56 | 24.89 | 173,052 | +0.21(+0.87%) |
Jun 10, 2011 | 24.89 | 24.97 | 24.37 | 24.68 | 188,580 | -0.33(-1.31%) |
Jun 09, 2011 | 25.14 | 25.21 | 24.94 | 25.00 | 61,614 | -0.12(-0.50%) |
Jun 08, 2011 | 25.38 | 25.69 | 24.94 | 25.13 | 155,062 | -0.28(-1.11%) |
Jun 07, 2011 | 24.92 | 25.50 | 24.85 | 25.41 | 105,298 | +0.24(+0.95%) |
Jun 06, 2011 | 25.51 | 25.61 | 25.11 | 25.17 | 149,786 | -0.17(-0.68%) |
Jun 03, 2011 | 25.32 | 25.80 | 25.10 | 25.34 | 143,206 | +0.28(+1.12%) |
May 24, 2011 | 25.25 | 25.27 | 24.79 | 25.06 | 95,576 | -0.27(-1.06%) |
May 23, 2011 | 25.38 | 25.50 | 25.18 | 25.33 | 131,043 | -0.32(-1.25%) |
May 20, 2011 | 25.78 | 25.78 | 25.45 | 25.65 | 158,246 | -0.29(-1.11%) |
May 19, 2011 | 26.28 | 26.34 | 25.60 | 25.94 | 146,377 | -0.09(-0.34%) |
May 18, 2011 | 25.68 | 26.12 | 25.67 | 26.03 | 131,179 | +0.36(+1.40%) |
May 17, 2011 | 25.73 | 25.82 | 25.38 | 25.67 | 426,331 | -0.16(-0.63%) |
May 16, 2011 | 26.15 | 26.23 | 25.81 | 25.84 | 129,975 | -0.37(-1.40%) |
May 13, 2011 | 26.26 | 26.95 | 26.19 | 26.20 | 183,668 | -0.10(-0.37%) |
May 12, 2011 | 26.34 | 26.43 | 26.02 | 26.30 | 261,313 | -0.15(-0.56%) |
May 11, 2011 | 26.73 | 26.86 | 25.91 | 26.45 | 342,900 | -0.28(-1.05%) |
May 10, 2011 | 27.33 | 27.38 | 26.14 | 26.73 | 356,631 | -0.43(-1.60%) |
May 09, 2011 | 27.03 | 27.22 | 27.00 | 27.16 | 98,006 | +0.14(+0.51%) |
May 06, 2011 | 27.22 | 27.28 | 27.00 | 27.03 | 131,069 | +0.01(+0.03%) |
May 05, 2011 | 26.72 | 27.58 | 26.60 | 27.02 | 143,549 | +0.23(+0.86%) |
May 04, 2011 | 26.56 | 26.94 | 26.15 | 26.79 | 195,662 | +0.25(+0.93%) |
May 03, 2011 | 26.98 | 27.14 | 26.11 | 26.54 | 217,893 | -0.44(-1.64%) |
May 02, 2011 | 27.14 | 27.37 | 26.91 | 26.98 | 156,799 | -0.31(-1.13%) |
Apr 29, 2011 | 27.40 | 27.47 | 27.23 | 27.29 | 65,269 | -0.07(-0.26%) |
Apr 28, 2011 | 27.49 | 27.49 | 27.26 | 27.36 | 178,794 | -0.11(-0.41%) |
Apr 27, 2011 | 27.77 | 27.85 | 27.41 | 27.48 | 70,525 | -0.22(-0.80%) |
Apr 26, 2011 | 27.81 | 28.11 | 27.66 | 27.70 | 116,224 | -0.11(-0.39%) |
Apr 25, 2011 | 28.06 | 28.14 | 27.78 | 27.81 | 102,629 | -0.21(-0.74%) |
Apr 21, 2011 | 28.21 | 28.21 | 27.93 | 28.01 | 131,030 | -0.03(-0.10%) |
Apr 20, 2011 | 28.35 | 28.35 | 27.98 | 28.04 | 698,077 | +0.05(+0.20%) |
Apr 19, 2011 | 29.16 | 29.16 | 27.96 | 27.99 | 427,535 | -1.47(-4.98%) |
Apr 18, 2011 | 29.45 | 29.55 | 29.28 | 29.45 | 172,112 | -0.96(-3.15%) |
Apr 15, 2011 | 30.04 | 30.63 | 29.86 | 30.41 | 108,128 | +0.24(+0.80%) |
Apr 14, 2011 | 29.53 | 30.21 | 29.44 | 30.17 | 74,479 | +0.49(+1.64%) |
Apr 13, 2011 | 30.08 | 30.14 | 29.56 | 29.68 | 100,783 | -0.16(-0.54%) |
Apr 12, 2011 | 30.10 | 30.19 | 29.47 | 29.84 | 198,080 | -0.42(-1.38%) |
Apr 11, 2011 | 30.46 | 30.46 | 30.11 | 30.26 | 133,656 | -0.05(-0.17%) |
Apr 08, 2011 | 31.17 | 31.17 | 30.27 | 30.31 | 152,777 | -0.59(-1.92%) |
Apr 07, 2011 | 31.29 | 31.34 | 30.73 | 30.90 | 222,168 | -0.24(-0.78%) |
Apr 06, 2011 | 31.23 | 31.29 | 31.06 | 31.15 | 105,188 | +0.01(+0.03%) |
Apr 05, 2011 | 31.04 | 31.45 | 30.90 | 31.14 | 263,595 | +0.18(+0.58%) |
Apr 04, 2011 | 31.41 | 31.41 | 30.81 | 30.96 | 304,667 | +0.26(+0.85%) |