Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.63 | 25.69 | 25.33 | 25.44 | 141,529 | -0.52(-1.99%) |
Apr 27, 2012 | 25.88 | 26.15 | 25.87 | 25.95 | 223,043 | +0.47(+1.84%) |
Apr 26, 2012 | 25.12 | 25.54 | 25.12 | 25.48 | 76,197 | +0.36(+1.43%) |
Apr 25, 2012 | 25.22 | 25.24 | 25.03 | 25.12 | 155,226 | +0.21(+0.85%) |
Apr 24, 2012 | 24.69 | 24.91 | 24.60 | 24.91 | 98,245 | +0.28(+1.14%) |
Apr 23, 2012 | 24.45 | 24.63 | 24.29 | 24.63 | 107,684 | -0.13(-0.51%) |
Apr 20, 2012 | 25.30 | 25.39 | 24.70 | 24.76 | 343,097 | -0.48(-1.92%) |
Apr 19, 2012 | 25.08 | 25.29 | 25.05 | 25.24 | 114,483 | +0.42(+1.70%) |
Apr 18, 2012 | 24.65 | 24.88 | 24.65 | 24.82 | 60,655 | +0.14(+0.57%) |
Apr 17, 2012 | 24.60 | 24.72 | 24.51 | 24.68 | 70,012 | +0.38(+1.58%) |
Apr 16, 2012 | 24.18 | 24.40 | 24.00 | 24.29 | 123,200 | +0.14(+0.58%) |
Apr 13, 2012 | 24.31 | 24.32 | 24.10 | 24.15 | 126,113 | -0.25(-1.03%) |
Apr 12, 2012 | 24.11 | 24.54 | 24.08 | 24.40 | 119,295 | +0.34(+1.40%) |
Apr 11, 2012 | 24.12 | 24.18 | 23.93 | 24.07 | 136,142 | +0.59(+2.50%) |
Apr 10, 2012 | 23.88 | 24.04 | 23.28 | 23.48 | 218,246 | -0.48(-2.02%) |
Apr 09, 2012 | 23.49 | 24.13 | 23.49 | 23.97 | 171,025 | +0.20(+0.82%) |
Apr 05, 2012 | 23.63 | 23.86 | 23.57 | 23.77 | 193,660 | -0.16(-0.65%) |
Apr 04, 2012 | 24.26 | 24.36 | 23.88 | 23.93 | 224,193 | -0.98(-3.93%) |
Apr 03, 2012 | 25.05 | 25.11 | 24.77 | 24.90 | 168,780 | -0.09(-0.34%) |
Apr 02, 2012 | 25.05 | 25.16 | 24.89 | 24.99 | 288,187 | -0.06(-0.25%) |
Mar 30, 2012 | 25.23 | 25.23 | 24.97 | 25.05 | 66,939 | +0.09(+0.34%) |
Mar 29, 2012 | 24.90 | 24.98 | 24.65 | 24.97 | 157,223 | -0.21(-0.84%) |
Mar 28, 2012 | 25.33 | 25.37 | 24.97 | 25.18 | 82,857 | -0.09(-0.37%) |
Mar 27, 2012 | 25.62 | 25.62 | 25.23 | 25.27 | 53,738 | -0.19(-0.74%) |
Mar 26, 2012 | 25.40 | 25.47 | 25.30 | 25.46 | 59,113 | +0.45(+1.81%) |
Mar 23, 2012 | 25.10 | 25.11 | 24.79 | 25.01 | 79,262 | +0.07(+0.28%) |
Mar 22, 2012 | 24.90 | 25.03 | 24.82 | 24.94 | 225,040 | -0.15(-0.59%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.02 | 25.08 | 114,648 | -0.20(-0.80%) |
Mar 20, 2012 | 25.15 | 25.36 | 25.14 | 25.29 | 111,062 | -0.22(-0.86%) |
Mar 19, 2012 | 25.37 | 25.60 | 25.32 | 25.51 | 86,699 | +0.23(+0.90%) |
Mar 16, 2012 | 25.55 | 25.55 | 25.23 | 25.28 | 276,335 | +0.06(+0.25%) |
Mar 15, 2012 | 25.15 | 25.30 | 24.91 | 25.22 | 142,548 | +0.34(+1.35%) |
Mar 14, 2012 | 25.19 | 25.20 | 24.79 | 24.88 | 374,794 | +0.05(+0.19%) |
Mar 13, 2012 | 24.26 | 24.87 | 24.26 | 24.83 | 203,473 | +1.01(+4.24%) |
Mar 12, 2012 | 24.16 | 24.19 | 23.78 | 23.82 | 169,871 | +0.30(+1.26%) |
Mar 09, 2012 | 23.83 | 24.65 | 23.36 | 23.53 | 489,360 | -0.35(-1.47%) |
Mar 08, 2012 | 23.57 | 23.99 | 23.56 | 23.88 | 319,941 | +0.48(+2.04%) |
Mar 07, 2012 | 22.96 | 23.53 | 22.93 | 23.40 | 282,172 | +0.73(+3.21%) |
Mar 06, 2012 | 22.77 | 22.89 | 22.59 | 22.68 | 148,973 | -0.73(-3.11%) |
Mar 05, 2012 | 23.64 | 23.65 | 23.19 | 23.40 | 209,943 | -0.42(-1.77%) |
Mar 02, 2012 | 23.82 | 23.94 | 23.75 | 23.82 | 234,367 | +0.09(+0.40%) |
Mar 01, 2012 | 23.61 | 24.06 | 23.53 | 23.73 | 420,566 | +0.50(+2.15%) |
Feb 29, 2012 | 23.25 | 23.43 | 23.11 | 23.23 | 161,386 | +0.12(+0.51%) |
Feb 28, 2012 | 22.64 | 23.16 | 22.58 | 23.11 | 355,254 | +0.03(+0.14%) |
Feb 27, 2012 | 22.88 | 23.13 | 22.64 | 23.08 | 290,425 | -0.10(-0.44%) |
Feb 24, 2012 | 23.19 | 23.33 | 23.10 | 23.18 | 130,506 | -0.13(-0.54%) |
Feb 23, 2012 | 23.13 | 23.40 | 23.07 | 23.31 | 121,566 | +0.05(+0.20%) |
Feb 22, 2012 | 23.54 | 23.61 | 23.22 | 23.26 | 345,185 | -0.34(-1.43%) |
Feb 21, 2012 | 23.90 | 23.94 | 23.55 | 23.60 | 186,296 | -0.40(-1.68%) |
Feb 17, 2012 | 24.02 | 24.09 | 23.85 | 24.00 | 127,579 | +0.33(+1.41%) |
Feb 16, 2012 | 23.46 | 23.71 | 23.34 | 23.67 | 167,377 | +0.44(+1.90%) |
Feb 15, 2012 | 23.51 | 23.57 | 23.17 | 23.23 | 112,130 | -0.17(-0.73%) |
Feb 14, 2012 | 23.37 | 23.47 | 23.14 | 23.40 | 156,506 | -0.03(-0.13%) |
Feb 13, 2012 | 23.71 | 23.81 | 23.40 | 23.43 | 154,603 | -0.50(-2.11%) |
Feb 10, 2012 | 24.20 | 24.24 | 23.87 | 23.93 | 180,508 | -0.57(-2.31%) |
Feb 09, 2012 | 24.63 | 24.68 | 24.33 | 24.50 | 164,601 | +0.01(+0.03%) |
Feb 08, 2012 | 24.27 | 24.55 | 24.27 | 24.49 | 219,198 | -0.06(-0.25%) |
Feb 07, 2012 | 24.48 | 24.75 | 24.30 | 24.55 | 182,860 | -0.01(-0.03%) |
Feb 06, 2012 | 24.34 | 24.58 | 24.28 | 24.56 | 175,191 | +0.07(+0.29%) |
Feb 03, 2012 | 24.13 | 24.58 | 24.10 | 24.49 | 219,107 | +0.74(+3.10%) |
Feb 02, 2012 | 23.16 | 23.86 | 23.04 | 23.75 | 731,372 | +0.16(+0.66%) |
Feb 01, 2012 | 23.39 | 23.75 | 23.39 | 23.60 | 301,388 | +0.29(+1.27%) |
Jan 31, 2012 | 23.31 | 23.37 | 23.06 | 23.30 | 158,372 | +0.02(+0.10%) |
Jan 30, 2012 | 22.95 | 23.37 | 22.76 | 23.28 | 211,395 | -0.11(-0.46%) |
Jan 27, 2012 | 23.33 | 23.57 | 23.24 | 23.39 | 172,584 | +0.12(+0.53%) |
Jan 26, 2012 | 23.83 | 23.83 | 23.18 | 23.26 | 224,613 | -0.50(-2.12%) |
Jan 25, 2012 | 23.82 | 23.91 | 23.47 | 23.77 | 381,011 | -0.43(-1.76%) |
Jan 24, 2012 | 23.83 | 24.26 | 23.75 | 24.20 | 267,398 | +0.16(+0.68%) |
Jan 23, 2012 | 23.75 | 24.17 | 23.67 | 24.03 | 415,329 | -0.23(-0.93%) |
Jan 20, 2012 | 23.84 | 24.31 | 23.84 | 24.26 | 459,565 | -0.36(-1.45%) |
Jan 19, 2012 | 24.15 | 24.73 | 24.15 | 24.61 | 357,659 | +0.89(+3.76%) |
Jan 18, 2012 | 23.30 | 23.75 | 23.27 | 23.72 | 300,918 | +0.81(+3.52%) |
Jan 17, 2012 | 22.69 | 22.95 | 22.43 | 22.92 | 985,541 | -3.87(-14.45%) |
Jan 13, 2012 | 26.79 | 26.87 | 26.47 | 26.79 | 149,949 | -0.67(-2.46%) |
Jan 12, 2012 | 27.16 | 27.50 | 26.96 | 27.46 | 190,312 | +0.43(+1.58%) |
Jan 11, 2012 | 26.90 | 27.08 | 26.64 | 27.03 | 216,497 | +0.81(+3.11%) |
Jan 10, 2012 | 26.12 | 26.41 | 26.12 | 26.22 | 148,891 | +0.30(+1.17%) |
Jan 09, 2012 | 25.96 | 25.97 | 25.74 | 25.92 | 78,203 | +0.10(+0.39%) |
Jan 06, 2012 | 26.02 | 26.02 | 25.77 | 25.82 | 104,112 | -0.30(-1.16%) |
Jan 05, 2012 | 25.88 | 26.23 | 25.67 | 26.12 | 178,488 | -0.08(-0.30%) |
Jan 04, 2012 | 26.24 | 26.34 | 25.86 | 26.20 | 183,096 | +0.65(+2.55%) |
Dec 30, 2011 | 25.68 | 25.72 | 25.46 | 25.55 | 54,444 | -0.14(-0.54%) |
Dec 29, 2011 | 25.44 | 25.73 | 25.35 | 25.68 | 128,090 | +0.16(+0.61%) |
Dec 28, 2011 | 25.89 | 25.89 | 25.48 | 25.53 | 109,075 | -0.50(-1.94%) |
Dec 27, 2011 | 26.00 | 26.22 | 25.96 | 26.03 | 99,999 | -0.03(-0.12%) |
Dec 23, 2011 | 25.73 | 26.18 | 25.71 | 26.07 | 106,560 | +0.02(+0.06%) |
Dec 21, 2011 | 25.94 | 26.15 | 25.72 | 26.05 | 347,331 | -0.08(-0.30%) |
Dec 20, 2011 | 25.52 | 26.26 | 25.39 | 26.13 | 678,861 | +0.64(+2.50%) |
Dec 19, 2011 | 26.45 | 26.54 | 25.43 | 25.49 | 298,204 | -0.58(-2.23%) |
Dec 16, 2011 | 25.94 | 26.22 | 25.91 | 26.07 | 389,203 | +0.32(+1.24%) |
Dec 15, 2011 | 25.72 | 25.91 | 25.61 | 25.75 | 192,469 | +0.05(+0.18%) |
Dec 14, 2011 | 26.13 | 26.17 | 25.57 | 25.71 | 213,540 | -0.77(-2.90%) |
Dec 13, 2011 | 26.81 | 27.13 | 26.38 | 26.48 | 265,525 | -0.28(-1.04%) |
Dec 12, 2011 | 26.51 | 26.79 | 26.34 | 26.76 | 241,075 | -0.05(-0.17%) |
Dec 09, 2011 | 26.37 | 26.90 | 26.32 | 26.80 | 312,520 | +0.26(+0.99%) |
Dec 08, 2011 | 26.93 | 27.06 | 26.48 | 26.54 | 169,831 | -0.78(-2.84%) |
Dec 07, 2011 | 27.17 | 27.45 | 26.96 | 27.31 | 182,735 | -0.02(-0.06%) |
Dec 06, 2011 | 27.51 | 27.51 | 27.17 | 27.33 | 116,727 | -0.17(-0.62%) |
Dec 05, 2011 | 27.79 | 27.86 | 27.42 | 27.50 | 217,626 | +0.50(+1.84%) |
Dec 02, 2011 | 27.24 | 27.26 | 26.93 | 27.00 | 154,933 | +0.39(+1.46%) |
Dec 01, 2011 | 26.92 | 27.05 | 26.55 | 26.62 | 190,632 | -0.06(-0.23%) |
Nov 30, 2011 | 26.66 | 26.84 | 26.34 | 26.68 | 274,606 | +1.23(+4.82%) |
Nov 29, 2011 | 25.48 | 25.63 | 25.36 | 25.45 | 198,647 | +0.54(+2.15%) |
Nov 28, 2011 | 24.88 | 25.19 | 24.69 | 24.92 | 127,714 | +0.97(+4.05%) |
Nov 25, 2011 | 23.84 | 24.29 | 23.83 | 23.95 | 111,211 | -0.05(-0.23%) |
Nov 23, 2011 | 24.34 | 24.44 | 23.96 | 24.00 | 174,210 | -0.85(-3.40%) |
Nov 22, 2011 | 24.53 | 25.05 | 24.53 | 24.85 | 302,159 | -0.42(-1.66%) |
Nov 21, 2011 | 24.83 | 25.39 | 24.82 | 25.27 | 404,067 | -0.33(-1.29%) |
Nov 18, 2011 | 25.12 | 25.75 | 24.97 | 25.60 | 222,064 | +0.78(+3.13%) |
Nov 17, 2011 | 25.28 | 25.35 | 24.50 | 24.82 | 302,430 | -0.85(-3.33%) |
Nov 16, 2011 | 26.01 | 26.31 | 25.66 | 25.67 | 365,580 | -0.85(-3.19%) |
Nov 15, 2011 | 26.61 | 26.74 | 26.28 | 26.52 | 117,079 | -0.07(-0.26%) |
Nov 14, 2011 | 26.70 | 26.83 | 26.44 | 26.59 | 48,828 | -0.36(-1.34%) |
Nov 11, 2011 | 26.86 | 27.14 | 26.77 | 26.95 | 73,520 | +0.69(+2.61%) |
Nov 10, 2011 | 26.43 | 26.44 | 26.07 | 26.27 | 89,761 | +0.18(+0.68%) |
Nov 09, 2011 | 26.73 | 26.74 | 25.97 | 26.09 | 131,123 | -1.53(-5.55%) |
Nov 08, 2011 | 27.83 | 27.85 | 27.15 | 27.62 | 257,116 | +0.38(+1.41%) |
Nov 07, 2011 | 27.29 | 27.68 | 26.91 | 27.24 | 299,583 | +0.02(+0.06%) |
Nov 04, 2011 | 27.18 | 27.38 | 26.86 | 27.22 | 159,015 | -0.22(-0.81%) |
Nov 03, 2011 | 27.61 | 27.61 | 26.94 | 27.44 | 169,513 | +0.27(+0.99%) |
Nov 02, 2011 | 26.90 | 27.27 | 26.80 | 27.18 | 228,303 | +0.67(+2.53%) |
Nov 01, 2011 | 26.70 | 26.84 | 26.22 | 26.51 | 197,582 | -1.63(-5.80%) |
Oct 31, 2011 | 28.55 | 28.65 | 28.07 | 28.14 | 120,467 | -0.75(-2.59%) |
Oct 28, 2011 | 29.38 | 29.53 | 28.63 | 28.88 | 414,125 | -0.68(-2.29%) |
Oct 27, 2011 | 29.43 | 29.71 | 28.95 | 29.56 | 390,758 | +1.20(+4.23%) |
Oct 26, 2011 | 28.55 | 28.59 | 27.85 | 28.36 | 121,381 | +0.54(+1.94%) |
Oct 25, 2011 | 28.37 | 28.38 | 27.69 | 27.82 | 183,342 | -0.66(-2.32%) |
Oct 24, 2011 | 28.11 | 28.58 | 28.05 | 28.48 | 71,576 | +0.79(+2.84%) |
Oct 21, 2011 | 27.51 | 27.93 | 27.42 | 27.70 | 195,102 | +1.12(+4.20%) |
Oct 20, 2011 | 26.52 | 26.77 | 26.08 | 26.58 | 101,169 | +0.18(+0.67%) |
Oct 19, 2011 | 26.72 | 26.81 | 26.37 | 26.41 | 110,136 | -0.43(-1.61%) |
Oct 18, 2011 | 26.36 | 27.17 | 25.99 | 26.84 | 132,390 | +0.93(+3.60%) |
Oct 17, 2011 | 26.36 | 26.36 | 25.86 | 25.91 | 80,837 | -0.71(-2.66%) |
Oct 14, 2011 | 26.66 | 26.67 | 26.19 | 26.61 | 117,996 | +0.15(+0.55%) |
Oct 13, 2011 | 26.47 | 26.57 | 26.03 | 26.47 | 133,772 | +0.11(+0.41%) |
Oct 12, 2011 | 26.24 | 26.87 | 26.17 | 26.36 | 448,944 | +0.61(+2.36%) |
Oct 11, 2011 | 25.60 | 25.84 | 25.55 | 25.75 | 105,936 | -0.04(-0.15%) |
Oct 10, 2011 | 25.37 | 25.79 | 25.37 | 25.79 | 83,426 | +1.03(+4.17%) |
Oct 07, 2011 | 25.18 | 25.18 | 24.54 | 24.76 | 262,629 | -0.02(-0.06%) |
Oct 06, 2011 | 23.96 | 24.79 | 23.90 | 24.77 | 216,796 | +1.07(+4.51%) |
Oct 05, 2011 | 23.60 | 23.81 | 23.22 | 23.70 | 204,826 | +0.08(+0.36%) |
Oct 04, 2011 | 22.62 | 23.62 | 22.21 | 23.62 | 244,819 | +0.64(+2.78%) |
Oct 03, 2011 | 23.45 | 23.67 | 22.93 | 22.98 | 199,389 | -0.72(-3.05%) |
Sep 30, 2011 | 24.34 | 24.36 | 23.65 | 23.70 | 159,332 | -1.16(-4.67%) |
Sep 29, 2011 | 24.94 | 25.20 | 24.43 | 24.87 | 107,839 | +0.55(+2.28%) |
Sep 28, 2011 | 25.14 | 25.27 | 24.31 | 24.31 | 132,972 | -0.66(-2.65%) |
Sep 27, 2011 | 25.36 | 25.55 | 24.85 | 24.97 | 220,145 | +0.15(+0.62%) |
Sep 26, 2011 | 24.96 | 24.97 | 24.22 | 24.82 | 262,363 | +0.64(+2.64%) |
Sep 23, 2011 | 23.97 | 24.63 | 23.94 | 24.18 | 217,534 | +0.26(+1.09%) |
Sep 22, 2011 | 24.13 | 24.47 | 23.44 | 23.92 | 289,131 | -1.09(-4.34%) |
Sep 21, 2011 | 25.70 | 25.87 | 24.97 | 25.00 | 188,410 | -0.74(-2.87%) |
Sep 20, 2011 | 24.61 | 26.63 | 24.47 | 25.74 | 531,275 | +1.15(+4.70%) |
Sep 19, 2011 | 24.58 | 24.72 | 24.13 | 24.59 | 154,357 | -0.93(-3.65%) |
Sep 16, 2011 | 25.64 | 25.71 | 25.27 | 25.52 | 211,885 | -0.02(-0.06%) |
Sep 15, 2011 | 25.54 | 25.70 | 25.24 | 25.54 | 139,734 | +0.27(+1.07%) |
Sep 14, 2011 | 24.97 | 25.57 | 24.53 | 25.27 | 239,834 | +0.80(+3.27%) |
Sep 13, 2011 | 23.85 | 24.70 | 23.73 | 24.47 | 288,407 | +0.51(+2.12%) |
Sep 12, 2011 | 23.13 | 23.99 | 23.11 | 23.96 | 190,404 | +0.51(+2.17%) |
Sep 09, 2011 | 23.43 | 23.84 | 23.30 | 23.45 | 145,506 | -0.77(-3.18%) |
Sep 08, 2011 | 24.30 | 24.63 | 24.13 | 24.22 | 167,799 | -0.29(-1.19%) |
Sep 07, 2011 | 24.00 | 24.60 | 23.94 | 24.51 | 315,299 | +1.28(+5.50%) |
Sep 06, 2011 | 22.83 | 23.29 | 22.76 | 23.23 | 160,979 | -0.38(-1.60%) |
Sep 02, 2011 | 23.76 | 23.86 | 23.47 | 23.61 | 142,084 | -0.79(-3.25%) |
Sep 01, 2011 | 24.89 | 24.95 | 24.33 | 24.40 | 197,250 | -0.68(-2.70%) |
Aug 31, 2011 | 25.07 | 25.49 | 24.90 | 25.08 | 226,533 | +0.33(+1.34%) |
Aug 30, 2011 | 24.45 | 24.91 | 24.34 | 24.75 | 395,378 | -0.02(-0.09%) |
Aug 29, 2011 | 23.76 | 24.89 | 23.76 | 24.77 | 369,114 | +1.42(+6.10%) |
Aug 26, 2011 | 22.70 | 23.70 | 22.40 | 23.35 | 201,890 | +0.57(+2.50%) |
Aug 25, 2011 | 23.50 | 23.59 | 22.68 | 22.78 | 261,698 | -0.62(-2.66%) |
Aug 24, 2011 | 22.62 | 23.56 | 22.56 | 23.40 | 324,426 | +0.71(+3.12%) |
Aug 23, 2011 | 21.89 | 22.77 | 21.89 | 22.69 | 284,409 | +0.63(+2.87%) |
Aug 22, 2011 | 22.51 | 22.53 | 21.91 | 22.06 | 135,093 | +0.14(+0.66%) |
Aug 19, 2011 | 21.90 | 22.54 | 21.86 | 21.92 | 228,095 | -0.63(-2.78%) |
Aug 18, 2011 | 23.08 | 23.08 | 22.31 | 22.54 | 220,997 | -1.34(-5.59%) |
Aug 17, 2011 | 23.99 | 24.18 | 23.66 | 23.88 | 133,540 | +0.05(+0.22%) |
Aug 16, 2011 | 23.67 | 24.11 | 23.49 | 23.82 | 563,460 | -0.24(-0.98%) |
Aug 15, 2011 | 23.89 | 24.06 | 23.78 | 24.06 | 74,473 | +0.37(+1.58%) |
Aug 12, 2011 | 23.78 | 24.11 | 23.32 | 23.69 | 298,249 | +0.51(+2.21%) |
Aug 11, 2011 | 22.16 | 23.45 | 22.05 | 23.18 | 637,276 | +1.18(+5.34%) |
Aug 10, 2011 | 22.82 | 22.84 | 21.92 | 22.00 | 482,888 | -1.85(-7.75%) |
Aug 09, 2011 | 23.37 | 23.87 | 22.42 | 23.85 | 496,665 | +1.14(+5.01%) |
Aug 08, 2011 | 23.37 | 23.65 | 22.49 | 22.71 | 637,891 | -1.88(-7.64%) |
Aug 05, 2011 | 24.55 | 24.82 | 23.76 | 24.59 | 478,786 | +0.22(+0.91%) |
Aug 04, 2011 | 24.37 | 24.71 | 23.65 | 24.37 | 419,417 | -0.87(-3.45%) |
Aug 03, 2011 | 24.98 | 25.31 | 24.48 | 25.24 | 276,747 | +0.18(+0.70%) |
Aug 02, 2011 | 25.52 | 25.75 | 25.05 | 25.06 | 142,604 | -1.00(-3.84%) |
Aug 01, 2011 | 26.86 | 26.86 | 25.85 | 26.06 | 90,376 | -0.35(-1.33%) |
Jul 29, 2011 | 26.57 | 26.86 | 26.37 | 26.41 | 115,677 | -0.32(-1.20%) |
Jul 28, 2011 | 27.24 | 27.27 | 26.66 | 26.73 | 158,125 | -0.82(-2.96%) |
Jul 27, 2011 | 28.30 | 28.31 | 27.45 | 27.55 | 122,572 | -0.65(-2.30%) |
Jul 26, 2011 | 28.41 | 28.61 | 28.14 | 28.20 | 127,064 | +0.00(+0.00%) |
Jul 25, 2011 | 28.18 | 28.34 | 28.09 | 28.20 | 70,396 | -0.34(-1.18%) |
Jul 22, 2011 | 28.54 | 28.67 | 28.48 | 28.53 | 111,460 | +0.40(+1.41%) |
Jul 21, 2011 | 27.86 | 28.36 | 27.81 | 28.14 | 63,087 | +0.58(+2.11%) |
Jul 20, 2011 | 27.73 | 27.73 | 27.47 | 27.56 | 54,790 | -0.06(-0.22%) |
Jul 19, 2011 | 27.27 | 27.72 | 27.27 | 27.62 | 118,440 | +0.66(+2.43%) |
Jul 18, 2011 | 26.98 | 27.08 | 26.74 | 26.96 | 140,956 | -0.38(-1.40%) |
Jul 15, 2011 | 27.42 | 27.48 | 27.21 | 27.34 | 205,308 | -0.15(-0.53%) |
Jul 14, 2011 | 27.73 | 27.89 | 27.14 | 27.49 | 157,706 | -0.51(-1.83%) |
Jul 13, 2011 | 28.09 | 28.40 | 27.85 | 28.00 | 106,776 | +0.13(+0.47%) |
Jul 12, 2011 | 27.99 | 28.30 | 27.83 | 27.87 | 147,099 | -0.48(-1.70%) |
Jul 11, 2011 | 28.19 | 28.47 | 28.19 | 28.35 | 155,341 | -0.73(-2.52%) |
Jul 08, 2011 | 29.10 | 29.15 | 28.77 | 29.08 | 196,272 | -0.57(-1.93%) |
Jul 07, 2011 | 29.64 | 29.75 | 29.53 | 29.66 | 499,801 | -0.01(-0.03%) |
Jul 06, 2011 | 29.73 | 29.85 | 29.57 | 29.66 | 190,193 | -0.51(-1.69%) |
Jul 05, 2011 | 30.32 | 30.42 | 30.08 | 30.18 | 186,571 | -0.28(-0.93%) |
Jul 01, 2011 | 29.86 | 30.47 | 29.86 | 30.46 | 96,803 | +0.81(+2.73%) |
Jun 30, 2011 | 29.69 | 29.84 | 29.42 | 29.65 | 106,397 | +0.24(+0.80%) |
Jun 29, 2011 | 29.87 | 29.88 | 29.33 | 29.41 | 127,533 | -0.17(-0.57%) |
Jun 28, 2011 | 29.47 | 29.72 | 29.40 | 29.58 | 89,811 | +0.27(+0.91%) |
Jun 27, 2011 | 29.13 | 29.39 | 29.08 | 29.31 | 172,036 | +0.13(+0.44%) |
Jun 24, 2011 | 29.31 | 29.43 | 29.06 | 29.18 | 262,983 | +0.08(+0.29%) |
Jun 23, 2011 | 27.97 | 29.24 | 27.96 | 29.10 | 340,718 | +0.77(+2.72%) |
Jun 22, 2011 | 28.83 | 28.88 | 28.27 | 28.33 | 132,930 | -0.58(-2.01%) |
Jun 21, 2011 | 28.18 | 29.02 | 28.11 | 28.91 | 415,106 | +1.17(+4.21%) |
Jun 20, 2011 | 27.65 | 27.90 | 27.64 | 27.74 | 236,699 | +0.24(+0.86%) |
Jun 17, 2011 | 27.51 | 27.65 | 27.40 | 27.50 | 305,272 | +0.27(+0.98%) |
Jun 16, 2011 | 27.00 | 27.40 | 26.95 | 27.24 | 593,318 | -0.29(-1.05%) |
Jun 15, 2011 | 27.65 | 27.79 | 27.41 | 27.53 | 210,522 | -0.91(-3.19%) |
Jun 14, 2011 | 27.83 | 28.49 | 27.82 | 28.44 | 318,634 | +0.37(+1.33%) |
Jun 13, 2011 | 27.97 | 28.38 | 27.85 | 28.06 | 324,910 | -0.58(-2.03%) |
Jun 10, 2011 | 29.08 | 29.08 | 28.34 | 28.64 | 94,115 | -0.24(-0.82%) |
Jun 09, 2011 | 28.75 | 29.15 | 28.54 | 28.88 | 163,763 | +0.36(+1.26%) |
Jun 08, 2011 | 29.27 | 29.28 | 28.43 | 28.52 | 142,579 | -0.93(-3.16%) |
Jun 07, 2011 | 29.60 | 29.82 | 29.41 | 29.45 | 207,113 | +0.31(+1.05%) |
Jun 06, 2011 | 29.17 | 29.56 | 29.09 | 29.15 | 148,984 | -0.21(-0.73%) |
Jun 03, 2011 | 29.41 | 29.79 | 29.24 | 29.36 | 221,151 | -0.95(-3.15%) |
May 24, 2011 | 30.62 | 30.74 | 30.26 | 30.31 | 83,988 | -0.44(-1.42%) |
May 23, 2011 | 30.84 | 30.90 | 30.59 | 30.75 | 73,514 | -0.72(-2.28%) |
May 20, 2011 | 31.74 | 31.79 | 31.40 | 31.47 | 56,346 | -0.48(-1.51%) |
May 19, 2011 | 32.01 | 32.11 | 31.76 | 31.95 | 73,898 | -0.01(-0.02%) |
May 18, 2011 | 31.57 | 31.96 | 31.43 | 31.95 | 89,779 | +0.07(+0.22%) |
May 17, 2011 | 31.73 | 31.95 | 31.46 | 31.89 | 333,708 | +0.17(+0.55%) |
May 16, 2011 | 32.03 | 32.35 | 31.61 | 31.71 | 387,519 | -0.88(-2.70%) |
May 13, 2011 | 32.37 | 32.71 | 32.30 | 32.59 | 475,309 | -0.24(-0.74%) |
May 12, 2011 | 32.31 | 33.03 | 32.15 | 32.83 | 210,718 | +0.74(+2.29%) |
May 11, 2011 | 32.49 | 32.49 | 31.92 | 32.10 | 276,787 | -0.24(-0.73%) |
May 10, 2011 | 32.12 | 32.45 | 32.01 | 32.33 | 148,486 | +0.75(+2.38%) |
May 09, 2011 | 31.76 | 31.89 | 31.47 | 31.58 | 164,217 | -0.42(-1.30%) |
May 06, 2011 | 32.91 | 32.98 | 31.95 | 32.00 | 561,899 | -0.21(-0.66%) |
May 05, 2011 | 30.55 | 32.49 | 30.55 | 32.21 | 442,500 | +1.34(+4.35%) |
May 04, 2011 | 30.82 | 30.98 | 30.57 | 30.87 | 271,339 | +0.06(+0.20%) |
May 03, 2011 | 30.68 | 30.95 | 30.63 | 30.81 | 149,272 | +0.46(+1.50%) |