Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.78 | 31.78 | 31.68 | 31.76 | 41,398 | -0.05(-0.14%) |
Apr 27, 2012 | 31.74 | 31.88 | 31.72 | 31.81 | 63,383 | +0.02(+0.06%) |
Apr 26, 2012 | 31.69 | 31.84 | 31.59 | 31.79 | 68,302 | +0.14(+0.45%) |
Apr 25, 2012 | 31.85 | 31.87 | 31.55 | 31.65 | 343,083 | +0.16(+0.52%) |
Apr 24, 2012 | 31.40 | 31.57 | 31.40 | 31.48 | 14,662 | +0.11(+0.34%) |
Apr 23, 2012 | 31.31 | 31.40 | 31.16 | 31.38 | 19,733 | -0.41(-1.27%) |
Apr 20, 2012 | 31.80 | 31.93 | 31.74 | 31.78 | 27,824 | +0.25(+0.78%) |
Apr 19, 2012 | 31.70 | 31.81 | 31.44 | 31.53 | 20,715 | -0.22(-0.68%) |
Apr 18, 2012 | 31.72 | 31.87 | 31.72 | 31.75 | 31,933 | -0.20(-0.61%) |
Apr 17, 2012 | 31.83 | 32.02 | 31.73 | 31.95 | 15,311 | +0.44(+1.41%) |
Apr 16, 2012 | 31.61 | 31.62 | 31.40 | 31.50 | 29,401 | +0.14(+0.45%) |
Apr 13, 2012 | 31.65 | 31.65 | 31.36 | 31.36 | 24,255 | -0.39(-1.24%) |
Apr 12, 2012 | 31.46 | 31.81 | 31.46 | 31.76 | 15,836 | +0.53(+1.69%) |
Apr 11, 2012 | 31.27 | 31.31 | 31.17 | 31.23 | 24,780 | +0.45(+1.46%) |
Apr 10, 2012 | 31.20 | 31.24 | 30.72 | 30.78 | 38,538 | -0.48(-1.53%) |
Apr 09, 2012 | 31.17 | 31.31 | 30.95 | 31.25 | 16,250 | -0.05(-0.17%) |
Apr 05, 2012 | 31.31 | 31.45 | 31.11 | 31.31 | 20,112 | -0.18(-0.58%) |
Apr 04, 2012 | 31.46 | 31.50 | 31.30 | 31.49 | 18,514 | -0.56(-1.73%) |
Apr 03, 2012 | 32.33 | 32.33 | 31.86 | 32.04 | 40,395 | -0.39(-1.21%) |
Apr 02, 2012 | 32.13 | 32.55 | 32.09 | 32.44 | 57,092 | +0.07(+0.22%) |
Mar 30, 2012 | 32.48 | 32.48 | 32.29 | 32.36 | 25,978 | +0.29(+0.92%) |
Mar 29, 2012 | 32.01 | 32.10 | 31.83 | 32.07 | 21,530 | -0.01(-0.03%) |
Mar 28, 2012 | 32.35 | 32.35 | 31.93 | 32.08 | 88,217 | -0.17(-0.51%) |
Mar 27, 2012 | 32.44 | 32.44 | 32.25 | 32.25 | 38,937 | -0.12(-0.38%) |
Mar 26, 2012 | 32.17 | 32.40 | 32.17 | 32.37 | 40,657 | +0.41(+1.29%) |
Mar 23, 2012 | 31.78 | 31.98 | 31.65 | 31.96 | 25,947 | +0.29(+0.92%) |
Mar 22, 2012 | 31.61 | 31.74 | 31.58 | 31.67 | 18,935 | -0.27(-0.83%) |
Mar 21, 2012 | 31.97 | 31.97 | 31.76 | 31.93 | 29,341 | -0.10(-0.33%) |
Mar 20, 2012 | 31.93 | 32.06 | 31.89 | 32.04 | 18,088 | -0.32(-1.00%) |
Mar 19, 2012 | 32.14 | 32.46 | 32.14 | 32.36 | 34,760 | +0.05(+0.16%) |
Mar 16, 2012 | 32.24 | 32.33 | 32.24 | 32.31 | 14,282 | +0.23(+0.73%) |
Mar 15, 2012 | 31.94 | 32.13 | 31.84 | 32.08 | 18,614 | +0.27(+0.85%) |
Mar 14, 2012 | 31.96 | 32.04 | 31.76 | 31.81 | 29,417 | -0.42(-1.30%) |
Mar 13, 2012 | 31.83 | 32.22 | 31.83 | 32.22 | 19,172 | +0.43(+1.35%) |
Mar 12, 2012 | 31.80 | 31.84 | 31.71 | 31.80 | 26,114 | -0.10(-0.31%) |
Mar 09, 2012 | 31.96 | 32.04 | 31.87 | 31.89 | 23,795 | -0.16(-0.51%) |
Mar 08, 2012 | 31.95 | 32.13 | 31.73 | 32.06 | 34,780 | +0.51(+1.63%) |
Mar 07, 2012 | 31.46 | 31.61 | 31.46 | 31.54 | 65,125 | +0.44(+1.40%) |
Mar 06, 2012 | 31.37 | 31.37 | 31.02 | 31.11 | 43,325 | -0.81(-2.53%) |
Mar 05, 2012 | 31.97 | 31.97 | 31.78 | 31.91 | 37,805 | -0.10(-0.31%) |
Mar 02, 2012 | 31.97 | 32.09 | 31.93 | 32.01 | 28,915 | -0.17(-0.54%) |
Mar 01, 2012 | 31.96 | 32.20 | 31.96 | 32.19 | 26,528 | +0.29(+0.90%) |
Feb 29, 2012 | 32.34 | 32.34 | 31.89 | 31.90 | 48,274 | -0.44(-1.37%) |
Feb 28, 2012 | 32.26 | 32.35 | 32.18 | 32.34 | 55,058 | +0.34(+1.06%) |
Feb 27, 2012 | 31.84 | 32.07 | 31.77 | 32.00 | 22,998 | -0.13(-0.39%) |
Feb 24, 2012 | 32.11 | 32.22 | 32.07 | 32.13 | 37,676 | +0.11(+0.34%) |
Feb 23, 2012 | 31.82 | 32.02 | 31.73 | 32.02 | 38,438 | +0.26(+0.81%) |
Feb 22, 2012 | 31.74 | 31.79 | 31.70 | 31.76 | 14,370 | +0.15(+0.47%) |
Feb 21, 2012 | 31.76 | 31.79 | 31.56 | 31.61 | 47,540 | +0.03(+0.08%) |
Feb 17, 2012 | 31.67 | 31.67 | 31.49 | 31.59 | 60,996 | +0.03(+0.08%) |
Feb 16, 2012 | 31.13 | 31.56 | 31.10 | 31.56 | 26,384 | +0.32(+1.02%) |
Feb 15, 2012 | 31.45 | 31.49 | 31.23 | 31.24 | 73,121 | -0.12(-0.39%) |
Feb 14, 2012 | 31.48 | 31.48 | 31.16 | 31.36 | 66,661 | -0.20(-0.63%) |
Feb 13, 2012 | 31.63 | 31.63 | 31.46 | 31.56 | 26,504 | +0.35(+1.12%) |
Feb 10, 2012 | 31.19 | 31.31 | 31.10 | 31.21 | 37,704 | -0.55(-1.73%) |
Feb 09, 2012 | 31.87 | 31.87 | 31.63 | 31.76 | 29,708 | +0.04(+0.12%) |
Feb 08, 2012 | 31.64 | 31.76 | 31.56 | 31.72 | 77,250 | +0.18(+0.56%) |
Feb 07, 2012 | 31.42 | 31.59 | 31.33 | 31.55 | 66,170 | +0.09(+0.29%) |
Feb 06, 2012 | 31.28 | 31.46 | 31.28 | 31.46 | 26,010 | -0.14(-0.43%) |
Feb 03, 2012 | 31.31 | 31.59 | 31.31 | 31.59 | 23,631 | +0.34(+1.10%) |
Feb 02, 2012 | 31.23 | 31.35 | 31.18 | 31.25 | 50,235 | +0.09(+0.29%) |
Feb 01, 2012 | 31.12 | 31.30 | 31.09 | 31.16 | 58,094 | +0.47(+1.52%) |
Jan 31, 2012 | 30.70 | 30.79 | 30.53 | 30.69 | 23,584 | +0.20(+0.66%) |
Jan 30, 2012 | 30.29 | 30.54 | 30.23 | 30.49 | 60,013 | -0.12(-0.38%) |
Jan 27, 2012 | 30.38 | 30.69 | 30.38 | 30.61 | 15,767 | +0.24(+0.79%) |
Jan 26, 2012 | 30.53 | 30.65 | 30.29 | 30.37 | 43,088 | -0.02(-0.06%) |
Jan 25, 2012 | 29.86 | 30.42 | 29.76 | 30.39 | 96,641 | +0.49(+1.63%) |
Jan 24, 2012 | 29.77 | 29.91 | 29.66 | 29.90 | 35,854 | -0.33(-1.10%) |
Jan 23, 2012 | 30.13 | 30.23 | 30.07 | 30.23 | 38,087 | +0.29(+0.98%) |
Jan 20, 2012 | 29.79 | 29.94 | 29.76 | 29.94 | 33,843 | +0.23(+0.77%) |
Jan 19, 2012 | 29.63 | 29.74 | 29.57 | 29.71 | 38,393 | +0.20(+0.66%) |
Jan 18, 2012 | 29.19 | 29.53 | 29.18 | 29.51 | 34,554 | +0.55(+1.88%) |
Jan 17, 2012 | 29.05 | 29.14 | 28.96 | 28.97 | 43,864 | +0.27(+0.93%) |
Jan 13, 2012 | 28.64 | 28.70 | 28.50 | 28.70 | 25,607 | -0.20(-0.68%) |
Jan 12, 2012 | 28.90 | 28.90 | 28.70 | 28.90 | 31,637 | +0.18(+0.61%) |
Jan 11, 2012 | 28.69 | 28.78 | 28.64 | 28.72 | 283,339 | -0.14(-0.47%) |
Jan 10, 2012 | 28.94 | 28.95 | 28.81 | 28.86 | 47,128 | +0.27(+0.93%) |
Jan 09, 2012 | 28.62 | 28.62 | 28.40 | 28.59 | 31,691 | +0.13(+0.46%) |
Jan 06, 2012 | 28.64 | 28.65 | 28.38 | 28.46 | 61,215 | -0.25(-0.86%) |
Jan 05, 2012 | 28.70 | 28.74 | 28.55 | 28.71 | 83,649 | -0.40(-1.36%) |
Jan 04, 2012 | 28.94 | 29.11 | 28.90 | 29.11 | 51,492 | +0.69(+2.42%) |
Dec 30, 2011 | 28.23 | 28.47 | 28.23 | 28.42 | 83,967 | +0.19(+0.67%) |
Dec 29, 2011 | 27.86 | 28.24 | 27.85 | 28.23 | 70,690 | +0.42(+1.52%) |
Dec 28, 2011 | 28.07 | 28.09 | 27.74 | 27.81 | 72,707 | -0.39(-1.38%) |
Dec 27, 2011 | 28.07 | 28.24 | 28.03 | 28.20 | 81,913 | -0.08(-0.30%) |
Dec 23, 2011 | 28.24 | 28.32 | 28.09 | 28.28 | 79,427 | +0.32(+1.14%) |
Dec 21, 2011 | 27.97 | 27.97 | 27.71 | 27.96 | 115,228 | -0.16(-0.58%) |
Dec 20, 2011 | 27.84 | 28.20 | 27.84 | 28.13 | 75,687 | +0.90(+3.30%) |
Dec 19, 2011 | 27.58 | 27.65 | 27.21 | 27.23 | 67,957 | -0.33(-1.19%) |
Dec 16, 2011 | 27.75 | 27.83 | 27.49 | 27.56 | 70,014 | -0.14(-0.49%) |
Dec 15, 2011 | 27.87 | 27.87 | 27.66 | 27.69 | 45,518 | +0.04(+0.14%) |
Dec 14, 2011 | 27.65 | 27.82 | 27.57 | 27.65 | 47,063 | -0.25(-0.90%) |
Dec 13, 2011 | 28.46 | 28.57 | 27.79 | 27.91 | 51,272 | -0.21(-0.76%) |
Dec 12, 2011 | 28.36 | 28.36 | 27.96 | 28.12 | 23,279 | -0.77(-2.66%) |
Dec 09, 2011 | 28.60 | 28.97 | 28.60 | 28.89 | 146,354 | +0.67(+2.38%) |
Dec 08, 2011 | 28.76 | 28.80 | 28.21 | 28.21 | 49,089 | -0.86(-2.96%) |
Dec 07, 2011 | 28.77 | 29.18 | 28.67 | 29.07 | 37,212 | +0.15(+0.54%) |
Dec 06, 2011 | 28.86 | 29.08 | 28.73 | 28.92 | 59,164 | -0.14(-0.47%) |
Dec 05, 2011 | 29.29 | 29.31 | 28.94 | 29.06 | 31,747 | +0.33(+1.13%) |
Dec 02, 2011 | 28.95 | 29.02 | 28.67 | 28.73 | 32,473 | +0.10(+0.35%) |
Dec 01, 2011 | 28.73 | 28.86 | 28.57 | 28.63 | 57,752 | -0.59(-2.03%) |
Nov 30, 2011 | 28.91 | 29.22 | 28.89 | 29.22 | 37,551 | +1.30(+4.67%) |
Nov 29, 2011 | 27.89 | 28.08 | 27.82 | 27.92 | 37,220 | +0.23(+0.82%) |
Nov 28, 2011 | 27.74 | 27.86 | 27.55 | 27.69 | 45,512 | +0.66(+2.46%) |
Nov 25, 2011 | 27.11 | 27.30 | 26.97 | 27.03 | 29,885 | -0.15(-0.57%) |
Nov 23, 2011 | 27.49 | 27.55 | 27.12 | 27.18 | 47,419 | -0.74(-2.66%) |
Nov 22, 2011 | 27.83 | 28.05 | 27.68 | 27.93 | 46,694 | -0.07(-0.25%) |
Nov 21, 2011 | 28.07 | 28.07 | 27.71 | 28.00 | 39,212 | -0.58(-2.01%) |
Nov 18, 2011 | 28.80 | 28.80 | 28.44 | 28.57 | 42,753 | +0.14(+0.50%) |
Nov 17, 2011 | 28.84 | 28.84 | 28.27 | 28.43 | 28,467 | -0.20(-0.70%) |
Nov 16, 2011 | 28.91 | 29.09 | 28.58 | 28.63 | 42,820 | -0.52(-1.77%) |
Nov 15, 2011 | 29.16 | 29.34 | 29.03 | 29.15 | 29,068 | -0.10(-0.35%) |
Nov 14, 2011 | 29.34 | 29.38 | 29.11 | 29.25 | 21,403 | -0.44(-1.48%) |
Nov 11, 2011 | 29.39 | 29.75 | 29.39 | 29.69 | 51,868 | +0.67(+2.31%) |
Nov 10, 2011 | 29.18 | 29.22 | 28.78 | 29.02 | 23,448 | +0.30(+1.06%) |
Nov 09, 2011 | 29.13 | 29.22 | 28.59 | 28.71 | 41,449 | -1.26(-4.19%) |
Nov 08, 2011 | 29.75 | 30.04 | 29.49 | 29.97 | 49,653 | +0.23(+0.78%) |
Nov 07, 2011 | 29.61 | 29.77 | 29.32 | 29.74 | 22,466 | +0.20(+0.68%) |
Nov 04, 2011 | 29.55 | 29.63 | 29.31 | 29.54 | 34,735 | -0.36(-1.22%) |
Nov 03, 2011 | 29.65 | 29.96 | 29.41 | 29.90 | 29,716 | +0.60(+2.04%) |
Nov 02, 2011 | 29.33 | 29.47 | 29.09 | 29.31 | 25,626 | +0.24(+0.82%) |
Nov 01, 2011 | 28.97 | 29.34 | 28.73 | 29.07 | 44,493 | -0.67(-2.27%) |
Oct 31, 2011 | 30.28 | 30.28 | 29.74 | 29.74 | 39,424 | -1.42(-4.57%) |
Oct 28, 2011 | 31.04 | 31.17 | 30.93 | 31.17 | 14,688 | -0.14(-0.45%) |
Oct 27, 2011 | 31.10 | 31.59 | 30.93 | 31.31 | 26,539 | +1.23(+4.08%) |
Oct 26, 2011 | 30.13 | 30.23 | 29.63 | 30.08 | 24,672 | +0.37(+1.26%) |
Oct 25, 2011 | 30.05 | 30.06 | 29.70 | 29.71 | 31,762 | -0.58(-1.92%) |
Oct 24, 2011 | 29.93 | 30.32 | 29.88 | 30.29 | 22,172 | +0.45(+1.51%) |
Oct 21, 2011 | 29.69 | 29.84 | 29.55 | 29.84 | 49,845 | +0.52(+1.76%) |
Oct 20, 2011 | 29.38 | 29.43 | 28.97 | 29.32 | 24,773 | +0.03(+0.09%) |
Oct 19, 2011 | 29.58 | 29.67 | 29.23 | 29.29 | 79,349 | -0.43(-1.46%) |
Oct 18, 2011 | 29.03 | 29.96 | 28.97 | 29.73 | 61,051 | +0.49(+1.66%) |
Oct 17, 2011 | 29.70 | 29.72 | 29.24 | 29.24 | 46,232 | -0.63(-2.10%) |
Oct 14, 2011 | 29.81 | 29.87 | 29.60 | 29.87 | 31,530 | +0.31(+1.05%) |
Oct 13, 2011 | 29.39 | 29.61 | 29.31 | 29.56 | 29,544 | -0.03(-0.12%) |
Oct 12, 2011 | 29.60 | 29.89 | 29.49 | 29.59 | 18,719 | +0.40(+1.38%) |
Oct 11, 2011 | 29.07 | 29.24 | 28.93 | 29.19 | 25,014 | -0.12(-0.40%) |
Oct 10, 2011 | 29.04 | 29.31 | 29.01 | 29.31 | 24,260 | +0.90(+3.18%) |
Oct 07, 2011 | 28.67 | 28.67 | 28.30 | 28.40 | 41,574 | -0.14(-0.50%) |
Oct 06, 2011 | 28.11 | 28.55 | 27.98 | 28.55 | 38,704 | +0.52(+1.86%) |
Oct 05, 2011 | 27.58 | 28.04 | 27.52 | 28.02 | 24,683 | +0.24(+0.87%) |
Oct 04, 2011 | 27.32 | 27.78 | 27.11 | 27.78 | 60,410 | +0.26(+0.96%) |
Oct 03, 2011 | 28.09 | 28.29 | 27.51 | 27.52 | 43,018 | -0.60(-2.13%) |
Sep 30, 2011 | 28.51 | 28.67 | 28.12 | 28.12 | 32,484 | -0.81(-2.79%) |
Sep 29, 2011 | 29.09 | 29.21 | 28.58 | 28.93 | 35,067 | +0.53(+1.86%) |
Sep 28, 2011 | 28.91 | 29.10 | 28.40 | 28.40 | 53,944 | -0.21(-0.72%) |
Sep 27, 2011 | 28.87 | 29.05 | 28.52 | 28.60 | 58,373 | +0.49(+1.75%) |
Sep 26, 2011 | 27.84 | 28.11 | 27.54 | 28.11 | 53,986 | +0.33(+1.19%) |
Sep 23, 2011 | 27.56 | 27.89 | 26.59 | 27.78 | 200,997 | -0.03(-0.09%) |
Sep 22, 2011 | 27.92 | 27.96 | 27.46 | 27.81 | 74,657 | -0.58(-2.05%) |
Sep 21, 2011 | 29.22 | 29.22 | 28.39 | 28.39 | 48,352 | -0.65(-2.25%) |
Sep 20, 2011 | 29.27 | 29.38 | 29.02 | 29.04 | 52,599 | -0.25(-0.85%) |
Sep 19, 2011 | 28.91 | 29.40 | 28.87 | 29.29 | 56,988 | -0.38(-1.27%) |
Sep 16, 2011 | 29.83 | 29.85 | 29.49 | 29.67 | 310,502 | -0.06(-0.22%) |
Sep 15, 2011 | 29.52 | 29.75 | 29.38 | 29.74 | 13,818 | +0.54(+1.84%) |
Sep 14, 2011 | 29.02 | 29.45 | 28.83 | 29.20 | 25,183 | +0.09(+0.31%) |
Sep 13, 2011 | 28.88 | 29.15 | 28.83 | 29.11 | 18,382 | +0.31(+1.06%) |
Sep 12, 2011 | 28.59 | 28.80 | 28.26 | 28.80 | 25,948 | -0.18(-0.62%) |
Sep 09, 2011 | 29.35 | 29.35 | 28.82 | 28.98 | 48,335 | -0.64(-2.18%) |
Sep 08, 2011 | 29.86 | 30.09 | 29.54 | 29.63 | 28,419 | -0.56(-1.87%) |
Sep 07, 2011 | 29.77 | 30.19 | 29.77 | 30.19 | 138,091 | +0.66(+2.23%) |
Sep 06, 2011 | 29.23 | 29.53 | 29.15 | 29.53 | 44,285 | -0.63(-2.10%) |
Sep 02, 2011 | 30.34 | 30.42 | 30.12 | 30.17 | 39,584 | -0.51(-1.67%) |
Sep 01, 2011 | 30.92 | 30.99 | 30.68 | 30.68 | 32,865 | -0.44(-1.42%) |
Aug 31, 2011 | 31.18 | 31.28 | 30.90 | 31.12 | 30,931 | +0.41(+1.34%) |
Aug 30, 2011 | 30.43 | 30.75 | 30.42 | 30.71 | 26,633 | +0.08(+0.25%) |
Aug 29, 2011 | 30.33 | 30.67 | 30.33 | 30.63 | 37,362 | +0.69(+2.31%) |
Aug 26, 2011 | 29.44 | 30.08 | 29.36 | 29.94 | 30,523 | +0.47(+1.61%) |
Aug 25, 2011 | 30.03 | 30.03 | 29.35 | 29.47 | 44,410 | -0.46(-1.52%) |
Aug 24, 2011 | 29.76 | 30.05 | 29.62 | 29.92 | 39,244 | -0.03(-0.11%) |
Aug 23, 2011 | 29.44 | 30.03 | 29.42 | 29.95 | 30,460 | +0.81(+2.77%) |
Aug 22, 2011 | 29.52 | 29.52 | 29.06 | 29.15 | 119,273 | +0.13(+0.46%) |
Aug 19, 2011 | 29.28 | 29.71 | 29.01 | 29.01 | 50,625 | -0.42(-1.42%) |
Aug 18, 2011 | 29.71 | 29.71 | 29.22 | 29.43 | 70,358 | -1.19(-3.89%) |
Aug 17, 2011 | 30.64 | 30.93 | 30.49 | 30.62 | 21,856 | +0.30(+0.98%) |
Aug 16, 2011 | 30.34 | 30.61 | 30.08 | 30.32 | 175,262 | -0.47(-1.53%) |
Aug 15, 2011 | 30.50 | 30.80 | 30.49 | 30.79 | 34,122 | +0.72(+2.41%) |
Aug 12, 2011 | 30.08 | 30.31 | 29.95 | 30.07 | 96,117 | +0.23(+0.77%) |
Aug 11, 2011 | 28.92 | 30.13 | 28.90 | 29.84 | 67,101 | +1.40(+4.93%) |
Aug 10, 2011 | 29.31 | 29.35 | 28.44 | 28.44 | 144,850 | -1.31(-4.42%) |
Aug 09, 2011 | 29.85 | 29.75 | 28.15 | 29.75 | 176,881 | +1.88(+6.74%) |
Aug 08, 2011 | 28.99 | 29.27 | 27.87 | 27.87 | 133,930 | -2.17(-7.23%) |
Aug 05, 2011 | 30.33 | 30.46 | 29.26 | 30.04 | 303,906 | +0.21(+0.71%) |
Aug 04, 2011 | 30.81 | 30.81 | 29.77 | 29.83 | 115,004 | -2.08(-6.51%) |
Aug 03, 2011 | 31.94 | 31.94 | 31.41 | 31.91 | 40,759 | +0.06(+0.18%) |
Aug 02, 2011 | 32.40 | 32.44 | 31.85 | 31.85 | 54,027 | -0.91(-2.79%) |
Aug 01, 2011 | 33.29 | 33.29 | 32.52 | 32.76 | 38,512 | -0.11(-0.34%) |
Jul 29, 2011 | 32.78 | 33.08 | 32.73 | 32.88 | 33,930 | +0.05(+0.16%) |
Jul 28, 2011 | 32.96 | 33.17 | 32.82 | 32.82 | 26,941 | -0.15(-0.45%) |
Jul 27, 2011 | 33.43 | 33.43 | 32.93 | 32.97 | 37,185 | -0.57(-1.70%) |
Jul 26, 2011 | 33.59 | 33.66 | 33.46 | 33.54 | 26,953 | +0.15(+0.46%) |
Jul 25, 2011 | 33.34 | 33.50 | 33.31 | 33.39 | 28,313 | -0.14(-0.42%) |
Jul 22, 2011 | 33.60 | 33.60 | 33.52 | 33.53 | 42,712 | +0.07(+0.21%) |
Jul 21, 2011 | 33.16 | 33.52 | 33.08 | 33.46 | 20,479 | +0.51(+1.54%) |
Jul 20, 2011 | 32.90 | 33.03 | 32.81 | 32.95 | 21,060 | +0.20(+0.61%) |
Jul 19, 2011 | 32.65 | 32.78 | 32.64 | 32.75 | 30,516 | +0.46(+1.41%) |
Jul 18, 2011 | 32.39 | 32.44 | 32.09 | 32.30 | 36,033 | -0.55(-1.68%) |
Jul 15, 2011 | 32.81 | 32.86 | 32.73 | 32.85 | 30,352 | +0.10(+0.29%) |
Jul 14, 2011 | 33.06 | 33.12 | 32.70 | 32.75 | 48,088 | -0.31(-0.93%) |
Jul 13, 2011 | 32.97 | 33.38 | 32.94 | 33.06 | 39,019 | +0.50(+1.53%) |
Jul 12, 2011 | 32.68 | 32.87 | 32.54 | 32.56 | 47,564 | -0.19(-0.59%) |
Jul 11, 2011 | 33.02 | 33.14 | 32.70 | 32.75 | 198,281 | -0.81(-2.42%) |
Jul 08, 2011 | 33.59 | 33.61 | 33.39 | 33.57 | 37,803 | -0.21(-0.61%) |
Jul 07, 2011 | 33.61 | 33.85 | 33.61 | 33.77 | 20,724 | +0.36(+1.07%) |
Jul 06, 2011 | 33.45 | 33.46 | 33.27 | 33.41 | 20,749 | -0.15(-0.46%) |
Jul 05, 2011 | 33.57 | 33.68 | 33.48 | 33.57 | 45,402 | -0.19(-0.57%) |
Jul 01, 2011 | 33.41 | 33.77 | 33.22 | 33.76 | 58,817 | +0.29(+0.88%) |
Jun 30, 2011 | 33.10 | 33.52 | 33.10 | 33.47 | 26,950 | +0.57(+1.73%) |
Jun 29, 2011 | 32.73 | 32.93 | 32.65 | 32.90 | 62,063 | +0.58(+1.78%) |
Jun 28, 2011 | 32.17 | 32.35 | 32.09 | 32.32 | 37,991 | +0.26(+0.82%) |
Jun 27, 2011 | 31.84 | 32.12 | 31.81 | 32.06 | 50,554 | +0.16(+0.51%) |
Jun 24, 2011 | 32.31 | 32.31 | 31.88 | 31.89 | 21,463 | -0.33(-1.02%) |
Jun 23, 2011 | 31.96 | 32.22 | 31.77 | 32.22 | 56,924 | -0.13(-0.40%) |
Jun 22, 2011 | 32.61 | 32.75 | 32.33 | 32.35 | 33,608 | -0.28(-0.86%) |
Jun 21, 2011 | 32.49 | 32.73 | 32.41 | 32.63 | 59,173 | +0.37(+1.13%) |
Jun 20, 2011 | 32.29 | 32.33 | 32.21 | 32.27 | 48,796 | -0.24(-0.73%) |
Jun 17, 2011 | 32.52 | 32.64 | 32.43 | 32.50 | 75,044 | +0.33(+1.03%) |
Jun 16, 2011 | 32.20 | 32.30 | 31.95 | 32.17 | 107,916 | -0.20(-0.62%) |
Jun 15, 2011 | 32.84 | 32.84 | 32.25 | 32.37 | 25,180 | -0.98(-2.94%) |
Jun 14, 2011 | 33.23 | 33.40 | 33.20 | 33.35 | 15,470 | +0.48(+1.46%) |
Jun 13, 2011 | 32.99 | 33.04 | 32.73 | 32.88 | 29,753 | +0.09(+0.28%) |
Jun 10, 2011 | 33.26 | 33.26 | 32.74 | 32.78 | 21,533 | -0.68(-2.04%) |
Jun 09, 2011 | 33.22 | 33.57 | 33.22 | 33.47 | 15,972 | +0.29(+0.89%) |
Jun 08, 2011 | 33.40 | 33.40 | 33.14 | 33.17 | 44,320 | -0.44(-1.32%) |
Jun 07, 2011 | 33.81 | 33.84 | 33.58 | 33.61 | 21,482 | +0.22(+0.67%) |
Jun 06, 2011 | 33.79 | 33.79 | 33.38 | 33.39 | 19,556 | -0.40(-1.19%) |
Jun 03, 2011 | 33.43 | 33.96 | 33.43 | 33.79 | 76,690 | +0.83(+2.53%) |
May 24, 2011 | 32.99 | 33.12 | 32.89 | 32.96 | 104,132 | +0.20(+0.60%) |
May 23, 2011 | 32.67 | 32.86 | 32.61 | 32.76 | 82,571 | -0.58(-1.75%) |
May 20, 2011 | 33.52 | 33.60 | 33.31 | 33.35 | 19,965 | -0.34(-1.01%) |
May 19, 2011 | 33.60 | 33.70 | 33.43 | 33.68 | 55,802 | +0.12(+0.36%) |
May 18, 2011 | 33.39 | 33.62 | 33.34 | 33.57 | 82,453 | +0.23(+0.70%) |
May 17, 2011 | 33.20 | 33.33 | 33.00 | 33.33 | 61,383 | +0.06(+0.18%) |
May 16, 2011 | 33.40 | 33.59 | 33.23 | 33.27 | 22,644 | -0.12(-0.36%) |
May 13, 2011 | 34.03 | 34.03 | 33.26 | 33.40 | 32,149 | -0.61(-1.78%) |
May 12, 2011 | 33.80 | 34.08 | 33.62 | 34.00 | 16,012 | +0.17(+0.51%) |
May 11, 2011 | 34.34 | 34.34 | 33.70 | 33.83 | 42,216 | -0.68(-1.98%) |
May 10, 2011 | 34.22 | 34.55 | 34.22 | 34.51 | 33,583 | +0.30(+0.89%) |
May 09, 2011 | 33.99 | 34.24 | 33.92 | 34.21 | 29,643 | +0.40(+1.20%) |
May 06, 2011 | 34.41 | 34.42 | 33.79 | 33.80 | 21,971 | +0.05(+0.14%) |
May 05, 2011 | 34.25 | 34.25 | 33.55 | 33.76 | 46,036 | -0.56(-1.64%) |
May 04, 2011 | 34.51 | 34.58 | 34.17 | 34.32 | 29,877 | -0.28(-0.80%) |
May 03, 2011 | 34.63 | 34.86 | 34.42 | 34.59 | 25,492 | -0.31(-0.88%) |