Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.57 | 26.63 | 26.48 | 26.55 | 37,029 | +0.17(+0.64%) |
Mar 29, 2012 | 26.27 | 26.42 | 26.21 | 26.39 | 99,175 | +0.04(+0.16%) |
Mar 28, 2012 | 26.51 | 26.51 | 26.27 | 26.34 | 166,912 | -0.14(-0.52%) |
Mar 27, 2012 | 26.55 | 26.59 | 26.48 | 26.48 | 164,828 | -0.06(-0.21%) |
Mar 26, 2012 | 26.46 | 26.55 | 26.42 | 26.54 | 51,114 | +0.29(+1.10%) |
Mar 23, 2012 | 26.16 | 26.26 | 26.15 | 26.25 | 182,149 | +0.04(+0.14%) |
Mar 22, 2012 | 26.01 | 26.22 | 26.01 | 26.21 | 69,933 | +0.01(+0.04%) |
Mar 21, 2012 | 26.15 | 26.22 | 26.09 | 26.20 | 26,840 | +0.05(+0.20%) |
Mar 20, 2012 | 26.04 | 26.20 | 26.04 | 26.15 | 63,241 | -0.08(-0.31%) |
Mar 19, 2012 | 26.19 | 26.27 | 26.14 | 26.23 | 76,772 | +0.03(+0.10%) |
Mar 16, 2012 | 26.25 | 26.25 | 26.18 | 26.20 | 37,138 | +0.09(+0.34%) |
Mar 15, 2012 | 26.08 | 26.13 | 25.98 | 26.11 | 146,343 | +0.08(+0.32%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.99 | 26.03 | 66,815 | -0.20(-0.76%) |
Mar 13, 2012 | 26.10 | 26.23 | 26.05 | 26.23 | 84,391 | +0.19(+0.72%) |
Mar 12, 2012 | 25.91 | 26.06 | 25.88 | 26.04 | 31,022 | +0.17(+0.65%) |
Mar 09, 2012 | 25.86 | 25.92 | 25.83 | 25.87 | 77,974 | -0.04(-0.14%) |
Mar 08, 2012 | 25.82 | 25.95 | 25.76 | 25.91 | 81,220 | +0.33(+1.31%) |
Mar 07, 2012 | 25.57 | 25.59 | 25.43 | 25.58 | 202,937 | +0.16(+0.63%) |
Mar 06, 2012 | 25.51 | 25.59 | 25.39 | 25.42 | 664,831 | -0.41(-1.60%) |
Mar 05, 2012 | 25.79 | 25.84 | 25.71 | 25.83 | 35,046 | +0.12(+0.47%) |
Mar 02, 2012 | 25.71 | 25.73 | 25.65 | 25.71 | 42,687 | -0.14(-0.55%) |
Mar 01, 2012 | 25.80 | 25.88 | 25.79 | 25.85 | 129,464 | +0.10(+0.39%) |
Feb 29, 2012 | 25.79 | 25.89 | 25.74 | 25.75 | 144,501 | +0.01(+0.03%) |
Feb 28, 2012 | 25.64 | 25.76 | 25.62 | 25.74 | 106,317 | +0.09(+0.37%) |
Feb 27, 2012 | 25.47 | 25.70 | 25.47 | 25.65 | 91,076 | -0.02(-0.06%) |
Feb 24, 2012 | 25.59 | 25.72 | 25.58 | 25.66 | 88,477 | +0.05(+0.19%) |
Feb 23, 2012 | 25.41 | 25.63 | 25.37 | 25.62 | 47,514 | +0.14(+0.53%) |
Feb 22, 2012 | 25.50 | 25.51 | 25.40 | 25.48 | 194,667 | -0.04(-0.16%) |
Feb 21, 2012 | 25.62 | 25.63 | 25.47 | 25.52 | 66,242 | -0.11(-0.44%) |
Feb 17, 2012 | 25.61 | 25.63 | 25.54 | 25.63 | 74,309 | +0.05(+0.19%) |
Feb 16, 2012 | 25.33 | 25.60 | 25.33 | 25.59 | 64,237 | +0.33(+1.29%) |
Feb 15, 2012 | 25.44 | 25.45 | 25.25 | 25.26 | 588,290 | -0.08(-0.33%) |
Feb 14, 2012 | 25.27 | 25.34 | 25.20 | 25.34 | 59,126 | +0.05(+0.19%) |
Feb 13, 2012 | 25.33 | 25.36 | 25.25 | 25.29 | 32,887 | +0.15(+0.60%) |
Feb 10, 2012 | 25.12 | 25.16 | 25.08 | 25.14 | 32,973 | -0.17(-0.67%) |
Feb 09, 2012 | 25.28 | 25.32 | 25.17 | 25.31 | 60,184 | +0.12(+0.46%) |
Feb 08, 2012 | 25.26 | 25.28 | 25.11 | 25.20 | 108,036 | +0.00(+0.00%) |
Feb 07, 2012 | 25.11 | 25.27 | 25.09 | 25.20 | 225,343 | +0.12(+0.49%) |
Feb 06, 2012 | 24.98 | 25.09 | 24.98 | 25.07 | 71,236 | -0.06(-0.25%) |
Feb 03, 2012 | 25.08 | 25.15 | 25.02 | 25.14 | 176,160 | +0.22(+0.89%) |
Feb 02, 2012 | 24.90 | 24.95 | 24.86 | 24.91 | 75,383 | -0.03(-0.14%) |
Feb 01, 2012 | 24.94 | 25.06 | 24.92 | 24.95 | 380,353 | +0.25(+1.02%) |
Jan 31, 2012 | 24.79 | 24.79 | 24.61 | 24.70 | 84,439 | -0.04(-0.15%) |
Jan 30, 2012 | 24.62 | 24.77 | 24.62 | 24.73 | 38,490 | -0.14(-0.57%) |
Jan 27, 2012 | 24.94 | 24.97 | 24.78 | 24.88 | 54,336 | -0.04(-0.15%) |
Jan 26, 2012 | 25.01 | 25.09 | 24.87 | 24.91 | 64,219 | -0.04(-0.17%) |
Jan 25, 2012 | 24.65 | 25.01 | 24.62 | 24.96 | 70,860 | +0.21(+0.85%) |
Jan 24, 2012 | 24.62 | 24.75 | 24.61 | 24.75 | 112,610 | -0.06(-0.26%) |
Jan 23, 2012 | 24.83 | 24.83 | 24.68 | 24.81 | 88,370 | -0.01(-0.05%) |
Jan 20, 2012 | 24.69 | 24.82 | 24.65 | 24.82 | 422,833 | +0.08(+0.33%) |
Jan 19, 2012 | 24.69 | 24.75 | 24.59 | 24.74 | 66,284 | +0.02(+0.06%) |
Jan 18, 2012 | 24.63 | 24.72 | 24.54 | 24.72 | 86,446 | +0.22(+0.89%) |
Jan 17, 2012 | 24.63 | 24.66 | 24.47 | 24.51 | 183,881 | +0.11(+0.45%) |
Jan 13, 2012 | 24.39 | 24.43 | 24.28 | 24.40 | 53,310 | -0.24(-0.97%) |
Jan 12, 2012 | 24.66 | 24.69 | 24.57 | 24.64 | 148,861 | -0.07(-0.27%) |
Jan 11, 2012 | 24.67 | 24.72 | 24.59 | 24.70 | 100,142 | -0.24(-0.95%) |
Jan 10, 2012 | 25.03 | 25.03 | 24.90 | 24.94 | 172,629 | +0.17(+0.70%) |
Jan 09, 2012 | 24.81 | 24.87 | 24.69 | 24.77 | 246,264 | +0.07(+0.27%) |
Jan 06, 2012 | 24.84 | 24.84 | 24.66 | 24.70 | 105,425 | -0.21(-0.86%) |
Jan 05, 2012 | 24.89 | 24.97 | 24.79 | 24.91 | 95,294 | -0.14(-0.55%) |
Jan 04, 2012 | 25.12 | 25.12 | 24.98 | 25.05 | 370,830 | +0.08(+0.32%) |
Dec 30, 2011 | 25.02 | 25.03 | 24.95 | 24.97 | 16,268 | -0.05(-0.20%) |
Dec 29, 2011 | 24.86 | 25.03 | 24.83 | 25.02 | 51,511 | +0.26(+1.06%) |
Dec 28, 2011 | 25.00 | 25.07 | 24.76 | 24.76 | 125,109 | -0.17(-0.69%) |
Dec 27, 2011 | 24.88 | 25.03 | 24.88 | 24.93 | 250,145 | -0.06(-0.23%) |
Dec 23, 2011 | 24.85 | 25.00 | 24.80 | 24.99 | 32,117 | +0.25(+1.00%) |
Dec 21, 2011 | 24.56 | 24.74 | 24.52 | 24.74 | 55,576 | +0.15(+0.59%) |
Dec 20, 2011 | 24.36 | 24.63 | 24.36 | 24.60 | 95,521 | +0.45(+1.86%) |
Dec 19, 2011 | 24.25 | 24.34 | 24.10 | 24.14 | 128,707 | +0.01(+0.02%) |
Dec 16, 2011 | 24.25 | 24.35 | 24.02 | 24.14 | 40,483 | -0.07(-0.31%) |
Dec 15, 2011 | 24.17 | 24.31 | 24.15 | 24.21 | 41,113 | +0.20(+0.85%) |
Dec 14, 2011 | 24.15 | 24.26 | 24.01 | 24.01 | 34,641 | -0.14(-0.57%) |
Dec 13, 2011 | 24.38 | 24.52 | 24.08 | 24.15 | 62,125 | -0.19(-0.79%) |
Dec 12, 2011 | 24.50 | 24.50 | 24.23 | 24.34 | 68,967 | -0.30(-1.22%) |
Dec 09, 2011 | 24.48 | 24.70 | 24.48 | 24.64 | 44,044 | +0.25(+1.02%) |
Dec 08, 2011 | 24.58 | 24.64 | 24.35 | 24.39 | 220,026 | -0.38(-1.54%) |
Dec 07, 2011 | 24.53 | 24.81 | 24.43 | 24.77 | 29,768 | +0.20(+0.82%) |
Dec 06, 2011 | 24.54 | 24.67 | 24.45 | 24.57 | 33,100 | +0.02(+0.08%) |
Dec 05, 2011 | 24.69 | 24.69 | 24.43 | 24.56 | 58,737 | +0.13(+0.52%) |
Dec 02, 2011 | 24.67 | 24.68 | 24.38 | 24.43 | 51,674 | -0.13(-0.51%) |
Dec 01, 2011 | 24.55 | 24.79 | 24.51 | 24.56 | 246,056 | -0.06(-0.23%) |
Nov 30, 2011 | 24.49 | 24.61 | 24.43 | 24.61 | 140,670 | +0.68(+2.84%) |
Nov 29, 2011 | 23.76 | 24.02 | 23.72 | 23.93 | 52,870 | +0.23(+0.96%) |
Nov 28, 2011 | 23.77 | 23.77 | 23.57 | 23.71 | 96,793 | +0.44(+1.88%) |
Nov 25, 2011 | 23.17 | 23.40 | 23.17 | 23.27 | 29,593 | -0.02(-0.07%) |
Nov 23, 2011 | 23.49 | 23.49 | 23.25 | 23.28 | 320,243 | -0.43(-1.79%) |
Nov 22, 2011 | 23.70 | 23.84 | 23.61 | 23.71 | 64,471 | -0.01(-0.05%) |
Nov 21, 2011 | 23.69 | 23.81 | 23.58 | 23.72 | 131,364 | -0.31(-1.30%) |
Nov 18, 2011 | 24.09 | 24.14 | 23.98 | 24.03 | 23,304 | +0.09(+0.37%) |
Nov 17, 2011 | 24.11 | 24.21 | 23.83 | 23.94 | 93,849 | -0.15(-0.63%) |
Nov 16, 2011 | 24.14 | 24.43 | 24.05 | 24.09 | 65,980 | -0.29(-1.20%) |
Nov 15, 2011 | 24.21 | 24.48 | 24.18 | 24.39 | 42,710 | +0.10(+0.42%) |
Nov 14, 2011 | 24.36 | 24.38 | 24.18 | 24.29 | 24,974 | -0.25(-1.00%) |
Nov 11, 2011 | 24.44 | 24.59 | 24.44 | 24.53 | 20,066 | +0.38(+1.58%) |
Nov 10, 2011 | 24.23 | 24.28 | 23.98 | 24.15 | 23,689 | +0.22(+0.92%) |
Nov 09, 2011 | 24.17 | 24.23 | 23.85 | 23.93 | 47,987 | -0.82(-3.30%) |
Nov 08, 2011 | 24.50 | 24.75 | 24.40 | 24.75 | 52,275 | +0.31(+1.26%) |
Nov 07, 2011 | 24.26 | 24.45 | 24.13 | 24.44 | 73,804 | +0.12(+0.50%) |
Nov 04, 2011 | 24.23 | 24.39 | 24.11 | 24.32 | 151,110 | -0.16(-0.65%) |
Nov 03, 2011 | 24.32 | 24.53 | 24.09 | 24.48 | 99,823 | +0.40(+1.67%) |
Nov 02, 2011 | 24.11 | 24.18 | 23.94 | 24.08 | 297,516 | +0.10(+0.40%) |
Nov 01, 2011 | 23.77 | 24.13 | 23.77 | 23.98 | 82,639 | -0.36(-1.46%) |
Oct 31, 2011 | 24.56 | 24.71 | 24.32 | 24.34 | 172,305 | -0.59(-2.35%) |
Oct 28, 2011 | 24.90 | 24.92 | 24.77 | 24.92 | 404,722 | -0.02(-0.09%) |
Oct 27, 2011 | 24.86 | 25.00 | 24.68 | 24.95 | 192,103 | +0.52(+2.11%) |
Oct 26, 2011 | 24.46 | 24.47 | 24.11 | 24.43 | 55,548 | +0.22(+0.90%) |
Oct 25, 2011 | 24.42 | 24.42 | 24.19 | 24.21 | 96,947 | -0.30(-1.24%) |
Oct 24, 2011 | 24.43 | 24.58 | 24.43 | 24.51 | 364,947 | -0.03(-0.11%) |
Oct 21, 2011 | 24.33 | 24.55 | 24.33 | 24.54 | 293,672 | +0.44(+1.83%) |
Oct 20, 2011 | 24.07 | 24.19 | 23.89 | 24.10 | 34,864 | +0.15(+0.62%) |
Oct 19, 2011 | 24.04 | 24.18 | 23.94 | 23.95 | 93,836 | -0.15(-0.62%) |
Oct 18, 2011 | 23.82 | 24.28 | 23.70 | 24.10 | 47,303 | +0.26(+1.11%) |
Oct 17, 2011 | 23.96 | 24.04 | 23.82 | 23.84 | 125,589 | -0.31(-1.29%) |
Oct 14, 2011 | 24.20 | 24.20 | 24.04 | 24.15 | 169,636 | +0.19(+0.79%) |
Oct 13, 2011 | 23.76 | 23.96 | 23.69 | 23.96 | 103,767 | +0.09(+0.37%) |
Oct 12, 2011 | 23.80 | 23.99 | 23.80 | 23.87 | 145,783 | +0.21(+0.88%) |
Oct 11, 2011 | 23.53 | 23.70 | 23.53 | 23.66 | 45,598 | -0.06(-0.23%) |
Oct 10, 2011 | 23.68 | 23.79 | 23.61 | 23.72 | 121,153 | +0.48(+2.06%) |
Oct 07, 2011 | 23.39 | 23.49 | 23.20 | 23.24 | 558,626 | -0.08(-0.35%) |
Oct 06, 2011 | 23.11 | 23.33 | 23.09 | 23.32 | 39,489 | +0.32(+1.39%) |
Oct 05, 2011 | 22.91 | 23.00 | 22.75 | 23.00 | 53,237 | +0.03(+0.13%) |
Oct 04, 2011 | 22.41 | 22.97 | 22.28 | 22.97 | 317,639 | +0.34(+1.49%) |
Oct 03, 2011 | 22.90 | 23.09 | 22.63 | 22.63 | 154,499 | -0.35(-1.50%) |
Sep 30, 2011 | 23.06 | 23.28 | 22.97 | 22.98 | 50,608 | -0.32(-1.37%) |
Sep 29, 2011 | 23.40 | 23.53 | 23.08 | 23.30 | 64,218 | +0.20(+0.88%) |
Sep 28, 2011 | 23.56 | 23.58 | 23.05 | 23.09 | 98,159 | -0.29(-1.22%) |
Sep 27, 2011 | 23.54 | 23.69 | 23.33 | 23.38 | 63,577 | +0.14(+0.62%) |
Sep 26, 2011 | 22.89 | 23.24 | 22.77 | 23.23 | 77,844 | +0.56(+2.46%) |
Sep 23, 2011 | 22.48 | 22.75 | 22.48 | 22.68 | 43,578 | +0.07(+0.30%) |
Sep 22, 2011 | 22.48 | 22.63 | 22.32 | 22.61 | 141,055 | -0.45(-1.96%) |
Sep 21, 2011 | 23.55 | 23.55 | 23.06 | 23.06 | 111,470 | -0.47(-1.99%) |
Sep 20, 2011 | 23.52 | 23.72 | 23.46 | 23.53 | 71,913 | +0.11(+0.46%) |
Sep 19, 2011 | 23.26 | 23.51 | 23.19 | 23.42 | 51,699 | -0.28(-1.18%) |
Sep 16, 2011 | 23.76 | 23.83 | 23.64 | 23.70 | 366,329 | +0.02(+0.08%) |
Sep 15, 2011 | 23.68 | 23.70 | 23.46 | 23.68 | 71,410 | +0.14(+0.62%) |
Sep 14, 2011 | 23.19 | 23.61 | 23.09 | 23.54 | 133,406 | +0.40(+1.73%) |
Sep 13, 2011 | 23.11 | 23.18 | 22.92 | 23.14 | 84,807 | +0.03(+0.13%) |
Sep 12, 2011 | 22.86 | 23.11 | 22.74 | 23.11 | 441,911 | +0.00(+0.02%) |
Sep 09, 2011 | 23.45 | 23.45 | 23.02 | 23.10 | 91,072 | -0.55(-2.31%) |
Sep 08, 2011 | 23.72 | 23.88 | 23.62 | 23.65 | 42,869 | -0.22(-0.93%) |
Sep 07, 2011 | 23.72 | 23.87 | 23.66 | 23.87 | 117,899 | +0.33(+1.40%) |
Sep 06, 2011 | 23.20 | 23.54 | 23.11 | 23.54 | 63,240 | -0.35(-1.45%) |
Sep 02, 2011 | 23.89 | 24.04 | 23.85 | 23.89 | 49,169 | -0.24(-1.00%) |
Sep 01, 2011 | 24.27 | 24.41 | 24.09 | 24.13 | 142,467 | -0.10(-0.40%) |
Aug 31, 2011 | 24.19 | 24.34 | 24.11 | 24.23 | 56,630 | +0.21(+0.87%) |
Aug 30, 2011 | 23.91 | 24.12 | 23.79 | 24.02 | 180,768 | -0.10(-0.41%) |
Aug 29, 2011 | 24.00 | 24.12 | 23.91 | 24.12 | 53,234 | +0.43(+1.80%) |
Aug 26, 2011 | 23.45 | 23.81 | 23.14 | 23.69 | 124,752 | +0.24(+1.01%) |
Aug 25, 2011 | 23.95 | 23.95 | 23.44 | 23.45 | 284,506 | -0.52(-2.17%) |
Aug 24, 2011 | 23.89 | 24.05 | 23.75 | 23.97 | 132,331 | -0.04(-0.19%) |
Aug 23, 2011 | 23.67 | 24.02 | 23.58 | 24.02 | 585,542 | +0.51(+2.18%) |
Aug 22, 2011 | 23.94 | 23.94 | 23.46 | 23.50 | 113,073 | +0.19(+0.80%) |
Aug 19, 2011 | 23.29 | 23.76 | 23.29 | 23.32 | 124,140 | -0.20(-0.84%) |
Aug 18, 2011 | 23.59 | 23.73 | 23.34 | 23.52 | 145,880 | -0.58(-2.42%) |
Aug 17, 2011 | 24.10 | 24.27 | 24.01 | 24.10 | 199,636 | +0.20(+0.85%) |
Aug 16, 2011 | 23.76 | 24.01 | 23.66 | 23.89 | 157,507 | +0.04(+0.19%) |
Aug 15, 2011 | 23.68 | 23.86 | 23.59 | 23.85 | 277,495 | +0.31(+1.31%) |
Aug 12, 2011 | 23.56 | 23.66 | 23.39 | 23.54 | 213,559 | +0.34(+1.46%) |
Aug 11, 2011 | 22.55 | 23.48 | 22.50 | 23.20 | 340,994 | +0.68(+3.00%) |
Aug 10, 2011 | 23.05 | 23.15 | 22.53 | 22.53 | 779,512 | +1.37(+6.46%) |
Aug 09, 2011 | 23.34 | 23.43 | 21.16 | 21.16 | 601,510 | -1.40(-6.22%) |
Aug 08, 2011 | 23.15 | 23.38 | 22.43 | 22.57 | 628,989 | -1.15(-4.87%) |
Aug 05, 2011 | 23.73 | 23.81 | 22.99 | 23.72 | 258,147 | +0.44(+1.89%) |
Aug 04, 2011 | 24.00 | 24.00 | 23.18 | 23.28 | 241,803 | -0.92(-3.81%) |
Aug 03, 2011 | 24.11 | 24.22 | 23.89 | 24.20 | 182,010 | +0.10(+0.42%) |
Aug 02, 2011 | 24.34 | 24.36 | 24.10 | 24.10 | 124,873 | -0.36(-1.46%) |
Aug 01, 2011 | 24.66 | 24.66 | 24.22 | 24.46 | 1,723,022 | +0.03(+0.11%) |
Jul 29, 2011 | 24.44 | 24.65 | 24.36 | 24.43 | 53,441 | -0.14(-0.59%) |
Jul 28, 2011 | 24.61 | 24.74 | 24.57 | 24.58 | 60,032 | +0.04(+0.18%) |
Jul 27, 2011 | 24.85 | 24.85 | 24.52 | 24.53 | 71,345 | -0.36(-1.46%) |
Jul 26, 2011 | 25.00 | 25.00 | 24.86 | 24.90 | 141,826 | +0.05(+0.21%) |
Jul 25, 2011 | 24.95 | 24.96 | 24.84 | 24.84 | 69,365 | -0.12(-0.49%) |
Jul 22, 2011 | 24.98 | 24.99 | 24.96 | 24.97 | 149,036 | +0.01(+0.03%) |
Jul 21, 2011 | 24.86 | 25.01 | 24.81 | 24.96 | 41,140 | +0.26(+1.04%) |
Jul 20, 2011 | 24.79 | 24.79 | 24.63 | 24.70 | 52,315 | +0.01(+0.03%) |
Jul 19, 2011 | 24.47 | 24.73 | 24.47 | 24.70 | 61,721 | +0.24(+0.99%) |
Jul 18, 2011 | 24.43 | 24.50 | 24.31 | 24.46 | 63,167 | -0.15(-0.60%) |
Jul 15, 2011 | 24.63 | 24.63 | 24.47 | 24.60 | 66,709 | +0.08(+0.32%) |
Jul 14, 2011 | 24.70 | 24.74 | 24.50 | 24.53 | 44,889 | -0.10(-0.41%) |
Jul 13, 2011 | 24.66 | 24.78 | 24.63 | 24.63 | 124,302 | +0.09(+0.35%) |
Jul 12, 2011 | 24.58 | 24.74 | 24.54 | 24.54 | 41,121 | -0.07(-0.27%) |
Jul 11, 2011 | 24.76 | 24.78 | 24.58 | 24.61 | 79,124 | -0.42(-1.68%) |
Jul 08, 2011 | 24.95 | 25.03 | 24.90 | 25.03 | 140,579 | -0.02(-0.09%) |
Jul 07, 2011 | 24.98 | 25.12 | 24.98 | 25.05 | 94,784 | +0.16(+0.64%) |
Jul 06, 2011 | 24.87 | 24.96 | 24.77 | 24.89 | 64,073 | -0.03(-0.10%) |
Jul 05, 2011 | 24.84 | 24.98 | 24.84 | 24.92 | 62,874 | +0.07(+0.28%) |
Jul 01, 2011 | 24.65 | 24.86 | 24.59 | 24.84 | 66,370 | +0.10(+0.39%) |
Jun 30, 2011 | 24.56 | 24.75 | 24.52 | 24.75 | 104,858 | +0.28(+1.15%) |
Jun 29, 2011 | 24.44 | 24.52 | 24.35 | 24.47 | 64,945 | +0.14(+0.58%) |
Jun 28, 2011 | 24.34 | 24.36 | 24.26 | 24.33 | 47,874 | +0.07(+0.28%) |
Jun 27, 2011 | 24.12 | 24.27 | 24.12 | 24.26 | 362,184 | +0.16(+0.66%) |
Jun 24, 2011 | 24.25 | 24.25 | 24.02 | 24.10 | 19,886 | -0.12(-0.48%) |
Jun 23, 2011 | 24.17 | 24.21 | 23.94 | 24.21 | 289,602 | -0.20(-0.82%) |
Jun 22, 2011 | 24.50 | 24.55 | 24.39 | 24.41 | 228,543 | -0.20(-0.81%) |
Jun 21, 2011 | 24.61 | 24.63 | 24.49 | 24.61 | 36,607 | +0.38(+1.58%) |
Jun 20, 2011 | 24.23 | 24.27 | 24.20 | 24.23 | 265,901 | +0.17(+0.69%) |
Jun 17, 2011 | 24.07 | 24.20 | 24.05 | 24.07 | 33,729 | +0.16(+0.65%) |
Jun 16, 2011 | 23.78 | 23.96 | 23.78 | 23.91 | 40,621 | +0.03(+0.14%) |
Jun 15, 2011 | 24.07 | 24.11 | 23.77 | 23.88 | 42,954 | -0.45(-1.83%) |
Jun 14, 2011 | 24.27 | 24.39 | 24.22 | 24.32 | 83,841 | +0.26(+1.10%) |
Jun 13, 2011 | 24.05 | 24.17 | 23.98 | 24.06 | 43,542 | +0.07(+0.30%) |
Jun 10, 2011 | 24.34 | 24.34 | 23.94 | 23.99 | 120,789 | -0.36(-1.49%) |
Jun 09, 2011 | 24.30 | 24.44 | 24.20 | 24.35 | 29,551 | +0.13(+0.52%) |
Jun 08, 2011 | 24.36 | 24.36 | 24.17 | 24.22 | 111,886 | -0.12(-0.51%) |
Jun 07, 2011 | 24.42 | 24.52 | 24.34 | 24.34 | 45,710 | +0.01(+0.03%) |
Jun 06, 2011 | 24.46 | 24.51 | 24.33 | 24.34 | 94,895 | -0.16(-0.67%) |
Jun 03, 2011 | 24.46 | 24.56 | 24.40 | 24.50 | 62,243 | +0.01(+0.04%) |
May 24, 2011 | 24.55 | 24.60 | 24.49 | 24.49 | 59,397 | -0.07(-0.27%) |
May 23, 2011 | 24.51 | 24.58 | 24.44 | 24.55 | 93,485 | -0.26(-1.07%) |
May 20, 2011 | 24.87 | 24.89 | 24.74 | 24.82 | 59,568 | -0.06(-0.25%) |
May 19, 2011 | 24.78 | 24.91 | 24.75 | 24.88 | 91,031 | +0.13(+0.54%) |
May 18, 2011 | 24.60 | 24.79 | 24.58 | 24.75 | 79,067 | +0.07(+0.26%) |
May 17, 2011 | 24.53 | 24.70 | 24.46 | 24.68 | 84,696 | +0.13(+0.52%) |
May 16, 2011 | 24.61 | 24.74 | 24.55 | 24.55 | 114,655 | -0.10(-0.41%) |
May 13, 2011 | 24.78 | 24.81 | 24.49 | 24.66 | 320,486 | -0.06(-0.25%) |
May 12, 2011 | 24.46 | 24.73 | 24.41 | 24.72 | 92,426 | +0.23(+0.93%) |
May 11, 2011 | 24.59 | 24.65 | 24.38 | 24.49 | 74,698 | -0.17(-0.68%) |
May 10, 2011 | 24.51 | 24.66 | 24.51 | 24.66 | 76,025 | +0.14(+0.56%) |
May 09, 2011 | 24.42 | 24.52 | 24.33 | 24.52 | 336,600 | +0.19(+0.77%) |
May 06, 2011 | 24.62 | 24.64 | 24.30 | 24.33 | 77,470 | +0.09(+0.37%) |
May 05, 2011 | 24.47 | 24.47 | 24.22 | 24.24 | 47,345 | -0.34(-1.39%) |
May 04, 2011 | 24.67 | 24.71 | 24.54 | 24.58 | 193,259 | -0.08(-0.32%) |
May 03, 2011 | 24.59 | 24.69 | 24.55 | 24.66 | 84,277 | +0.05(+0.22%) |
May 02, 2011 | 24.62 | 24.64 | 24.60 | 24.61 | 155,186 | +0.00(+0.00%) |
Apr 29, 2011 | 24.55 | 24.64 | 24.46 | 24.61 | 75,661 | +0.14(+0.58%) |
Apr 28, 2011 | 24.31 | 24.53 | 24.26 | 24.46 | 39,587 | -0.05(-0.19%) |
Apr 27, 2011 | 24.32 | 24.51 | 24.19 | 24.51 | 107,405 | +0.27(+1.11%) |
Apr 26, 2011 | 24.13 | 24.26 | 24.02 | 24.24 | 199,964 | +0.25(+1.04%) |
Apr 25, 2011 | 24.03 | 24.07 | 23.98 | 23.99 | 92,241 | -0.01(-0.03%) |
Apr 21, 2011 | 24.15 | 24.15 | 24.00 | 24.00 | 154,165 | -0.00(-0.01%) |
Apr 20, 2011 | 24.00 | 24.04 | 23.95 | 24.00 | 62,897 | +0.30(+1.28%) |
Apr 19, 2011 | 23.64 | 23.73 | 23.62 | 23.70 | 57,072 | +0.10(+0.43%) |
Apr 18, 2011 | 23.61 | 23.62 | 23.40 | 23.60 | 108,006 | -0.26(-1.11%) |
Apr 15, 2011 | 23.68 | 23.88 | 23.63 | 23.86 | 74,665 | +0.16(+0.67%) |
Apr 14, 2011 | 23.42 | 23.73 | 23.42 | 23.70 | 180,013 | +0.25(+1.05%) |
Apr 13, 2011 | 23.56 | 23.57 | 23.44 | 23.46 | 56,860 | +0.08(+0.34%) |
Apr 12, 2011 | 23.30 | 23.45 | 23.30 | 23.38 | 86,916 | -0.00(-0.02%) |
Apr 11, 2011 | 23.37 | 23.50 | 23.37 | 23.38 | 41,468 | +0.11(+0.45%) |
Apr 08, 2011 | 23.31 | 23.37 | 23.23 | 23.27 | 36,675 | +0.00(+0.02%) |
Apr 07, 2011 | 23.31 | 23.31 | 23.17 | 23.27 | 83,242 | -0.01(-0.03%) |
Apr 06, 2011 | 23.31 | 23.35 | 23.23 | 23.28 | 99,255 | +0.05(+0.23%) |
Apr 05, 2011 | 23.12 | 23.26 | 23.12 | 23.22 | 261,463 | +0.11(+0.49%) |
Apr 04, 2011 | 23.09 | 23.17 | 23.09 | 23.11 | 89,131 | -0.04(-0.19%) |