Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.68 | 25.75 | 25.08 | 25.41 | 321,124 | -0.17(-0.68%) |
Apr 27, 2012 | 25.61 | 25.68 | 25.53 | 25.58 | 340,859 | +0.01(+0.02%) |
Apr 26, 2012 | 25.36 | 25.67 | 25.32 | 25.58 | 317,078 | +0.22(+0.89%) |
Apr 25, 2012 | 25.26 | 25.39 | 25.11 | 25.35 | 221,952 | +0.28(+1.12%) |
Apr 24, 2012 | 24.89 | 25.15 | 24.81 | 25.07 | 334,624 | +0.19(+0.75%) |
Apr 23, 2012 | 24.83 | 24.94 | 24.63 | 24.89 | 266,025 | -0.14(-0.56%) |
Apr 20, 2012 | 25.03 | 25.21 | 24.98 | 25.03 | 224,972 | +0.06(+0.23%) |
Apr 19, 2012 | 24.82 | 25.04 | 24.76 | 24.97 | 286,994 | +0.22(+0.89%) |
Apr 18, 2012 | 24.77 | 24.82 | 24.50 | 24.75 | 166,597 | -0.08(-0.32%) |
Apr 17, 2012 | 24.71 | 24.89 | 24.64 | 24.83 | 232,588 | +0.20(+0.80%) |
Apr 16, 2012 | 24.48 | 24.63 | 24.36 | 24.63 | 243,533 | +0.29(+1.20%) |
Apr 13, 2012 | 24.62 | 24.68 | 24.33 | 24.34 | 200,917 | -0.30(-1.23%) |
Apr 12, 2012 | 24.50 | 24.71 | 24.31 | 24.64 | 279,647 | +0.19(+0.78%) |
Apr 11, 2012 | 24.46 | 24.48 | 24.26 | 24.45 | 161,200 | +0.19(+0.79%) |
Apr 10, 2012 | 24.52 | 24.60 | 24.22 | 24.26 | 191,687 | -0.26(-1.05%) |
Apr 09, 2012 | 24.51 | 24.55 | 24.36 | 24.52 | 289,945 | -0.25(-1.02%) |
Apr 05, 2012 | 24.78 | 24.87 | 24.69 | 24.77 | 180,186 | -0.03(-0.14%) |
Apr 04, 2012 | 24.63 | 24.86 | 24.54 | 24.81 | 282,770 | +0.02(+0.07%) |
Apr 03, 2012 | 24.64 | 24.83 | 24.54 | 24.79 | 305,028 | +0.19(+0.75%) |
Apr 02, 2012 | 24.50 | 24.75 | 24.44 | 24.60 | 437,171 | +0.01(+0.05%) |
Mar 30, 2012 | 24.69 | 24.72 | 24.50 | 24.59 | 169,327 | +0.06(+0.25%) |
Mar 29, 2012 | 24.64 | 24.76 | 24.42 | 24.53 | 254,429 | -0.26(-1.04%) |
Mar 28, 2012 | 24.55 | 24.79 | 24.53 | 24.79 | 150,172 | +0.22(+0.92%) |
Mar 27, 2012 | 24.72 | 24.72 | 24.54 | 24.56 | 179,100 | -0.11(-0.43%) |
Mar 26, 2012 | 24.56 | 24.85 | 24.56 | 24.67 | 254,893 | +0.25(+1.01%) |
Mar 23, 2012 | 24.30 | 24.48 | 24.24 | 24.42 | 172,284 | +0.10(+0.42%) |
Mar 22, 2012 | 24.42 | 24.60 | 24.29 | 24.32 | 208,940 | -0.27(-1.10%) |
Mar 21, 2012 | 24.75 | 24.79 | 24.59 | 24.59 | 188,307 | -0.15(-0.61%) |
Mar 20, 2012 | 24.68 | 24.90 | 24.54 | 24.74 | 220,576 | -0.01(-0.05%) |
Mar 19, 2012 | 24.73 | 24.88 | 24.71 | 24.76 | 252,422 | +0.05(+0.18%) |
Mar 16, 2012 | 25.21 | 25.26 | 24.71 | 24.71 | 464,689 | -0.50(-1.98%) |
Mar 15, 2012 | 24.92 | 25.28 | 24.74 | 25.21 | 420,183 | +0.36(+1.45%) |
Mar 14, 2012 | 24.81 | 24.97 | 24.73 | 24.85 | 372,457 | +0.12(+0.48%) |
Mar 13, 2012 | 24.94 | 24.98 | 24.59 | 24.73 | 734,483 | +0.01(+0.02%) |
Mar 12, 2012 | 24.57 | 24.83 | 24.57 | 24.73 | 496,643 | +0.17(+0.70%) |
Mar 09, 2012 | 24.45 | 24.62 | 24.35 | 24.56 | 277,429 | +0.17(+0.71%) |
Mar 08, 2012 | 24.43 | 24.49 | 24.12 | 24.38 | 281,747 | +0.04(+0.18%) |
Mar 07, 2012 | 24.11 | 24.34 | 23.97 | 24.34 | 962,653 | +0.30(+1.27%) |
Mar 06, 2012 | 24.22 | 24.36 | 24.02 | 24.03 | 317,040 | -0.34(-1.39%) |
Mar 05, 2012 | 23.95 | 24.42 | 23.87 | 24.37 | 315,790 | +0.43(+1.78%) |
Mar 02, 2012 | 24.08 | 24.13 | 23.71 | 23.95 | 364,380 | -0.23(-0.94%) |
Mar 01, 2012 | 23.91 | 24.26 | 23.84 | 24.17 | 334,284 | +0.39(+1.66%) |
Feb 29, 2012 | 23.79 | 23.94 | 23.71 | 23.78 | 250,842 | -0.03(-0.12%) |
Feb 28, 2012 | 24.01 | 24.02 | 23.65 | 23.81 | 210,093 | -0.25(-1.04%) |
Feb 27, 2012 | 23.92 | 24.36 | 23.71 | 24.06 | 324,570 | +0.04(+0.18%) |
Feb 24, 2012 | 24.29 | 24.35 | 24.00 | 24.01 | 186,337 | -0.27(-1.10%) |
Feb 23, 2012 | 24.02 | 24.29 | 23.96 | 24.28 | 171,540 | +0.24(+0.99%) |
Feb 22, 2012 | 24.34 | 24.45 | 24.00 | 24.04 | 225,543 | -0.31(-1.25%) |
Feb 21, 2012 | 24.35 | 24.47 | 24.22 | 24.35 | 207,125 | -0.04(-0.18%) |
Feb 17, 2012 | 24.31 | 24.40 | 24.27 | 24.39 | 145,271 | +0.16(+0.64%) |
Feb 16, 2012 | 24.10 | 24.29 | 24.05 | 24.23 | 143,298 | +0.13(+0.55%) |
Feb 15, 2012 | 24.27 | 24.27 | 24.01 | 24.10 | 187,347 | -0.03(-0.14%) |
Feb 14, 2012 | 24.30 | 24.45 | 23.99 | 24.13 | 209,348 | -0.26(-1.07%) |
Feb 13, 2012 | 24.28 | 24.45 | 24.26 | 24.40 | 225,572 | +0.30(+1.24%) |
Feb 10, 2012 | 24.07 | 24.22 | 23.97 | 24.10 | 201,360 | -0.15(-0.62%) |
Feb 09, 2012 | 24.13 | 24.30 | 23.96 | 24.25 | 253,646 | +0.09(+0.39%) |
Feb 08, 2012 | 24.35 | 24.50 | 24.11 | 24.15 | 250,916 | -0.22(-0.91%) |
Feb 07, 2012 | 23.96 | 24.46 | 23.96 | 24.37 | 253,852 | +0.33(+1.38%) |
Feb 06, 2012 | 24.88 | 24.88 | 23.65 | 24.04 | 390,648 | -0.92(-3.69%) |
Feb 03, 2012 | 24.79 | 24.97 | 24.61 | 24.96 | 298,393 | +0.40(+1.63%) |
Feb 02, 2012 | 24.79 | 24.85 | 24.50 | 24.56 | 186,231 | -0.18(-0.74%) |
Feb 01, 2012 | 24.32 | 24.79 | 24.32 | 24.74 | 379,374 | +0.51(+2.11%) |
Jan 31, 2012 | 24.55 | 24.57 | 24.22 | 24.23 | 305,492 | -0.18(-0.75%) |
Jan 30, 2012 | 24.36 | 24.52 | 24.20 | 24.42 | 385,712 | -0.06(-0.25%) |
Jan 27, 2012 | 24.73 | 24.74 | 24.41 | 24.48 | 243,263 | -0.40(-1.61%) |
Jan 26, 2012 | 24.78 | 25.07 | 24.68 | 24.88 | 312,229 | +0.17(+0.70%) |
Jan 25, 2012 | 24.51 | 24.74 | 24.46 | 24.71 | 172,196 | +0.14(+0.59%) |
Jan 24, 2012 | 24.54 | 24.63 | 24.38 | 24.56 | 150,080 | -0.18(-0.74%) |
Jan 23, 2012 | 24.85 | 25.01 | 24.62 | 24.74 | 180,029 | -0.03(-0.13%) |
Jan 20, 2012 | 24.53 | 24.83 | 24.53 | 24.78 | 234,270 | +0.17(+0.68%) |
Jan 19, 2012 | 24.58 | 24.70 | 24.43 | 24.61 | 305,626 | +0.08(+0.34%) |
Jan 18, 2012 | 24.29 | 24.53 | 24.20 | 24.53 | 223,788 | +0.22(+0.91%) |
Jan 17, 2012 | 24.44 | 24.64 | 24.14 | 24.31 | 416,104 | -0.04(-0.18%) |
Jan 13, 2012 | 23.96 | 24.41 | 23.95 | 24.35 | 472,768 | +0.19(+0.78%) |
Jan 12, 2012 | 24.39 | 24.56 | 24.07 | 24.16 | 529,717 | -0.29(-1.20%) |
Jan 11, 2012 | 24.68 | 24.69 | 24.42 | 24.46 | 467,068 | -0.40(-1.61%) |
Jan 10, 2012 | 24.77 | 24.99 | 24.49 | 24.86 | 394,445 | +0.32(+1.29%) |
Jan 09, 2012 | 24.69 | 24.74 | 24.30 | 24.54 | 331,895 | -0.08(-0.34%) |
Jan 06, 2012 | 24.76 | 24.91 | 24.46 | 24.62 | 305,880 | -0.16(-0.65%) |
Jan 05, 2012 | 24.20 | 24.79 | 24.02 | 24.78 | 613,226 | -0.08(-0.31%) |
Jan 04, 2012 | 25.23 | 25.28 | 24.82 | 24.86 | 275,631 | -0.44(-1.73%) |
Dec 30, 2011 | 25.54 | 25.54 | 25.30 | 25.30 | 266,155 | -0.24(-0.96%) |
Dec 29, 2011 | 25.50 | 25.62 | 25.38 | 25.54 | 203,875 | +0.21(+0.83%) |
Dec 28, 2011 | 25.61 | 25.62 | 25.29 | 25.33 | 269,284 | -0.10(-0.39%) |
Dec 27, 2011 | 25.20 | 25.59 | 25.14 | 25.43 | 160,749 | +0.13(+0.53%) |
Dec 23, 2011 | 25.23 | 25.37 | 24.99 | 25.30 | 168,934 | +0.18(+0.71%) |
Dec 21, 2011 | 24.94 | 25.18 | 24.86 | 25.12 | 332,131 | +0.18(+0.73%) |
Dec 20, 2011 | 24.77 | 25.11 | 24.76 | 24.94 | 343,812 | +0.57(+2.32%) |
Dec 19, 2011 | 24.74 | 24.99 | 24.33 | 24.37 | 341,342 | -0.28(-1.12%) |
Dec 16, 2011 | 25.13 | 25.32 | 24.62 | 24.65 | 967,952 | -0.44(-1.77%) |
Dec 15, 2011 | 25.28 | 25.28 | 25.03 | 25.09 | 346,871 | +0.01(+0.02%) |
Dec 14, 2011 | 24.83 | 25.32 | 24.77 | 25.09 | 331,051 | +0.13(+0.53%) |
Dec 13, 2011 | 25.31 | 25.48 | 24.82 | 24.96 | 301,421 | -0.16(-0.62%) |
Dec 12, 2011 | 25.28 | 25.32 | 24.96 | 25.11 | 411,684 | -0.30(-1.18%) |
Dec 09, 2011 | 24.79 | 25.50 | 24.73 | 25.41 | 570,012 | +0.79(+3.22%) |
Dec 08, 2011 | 24.43 | 24.84 | 24.24 | 24.62 | 700,829 | +0.07(+0.29%) |
Dec 07, 2011 | 24.51 | 24.75 | 24.25 | 24.55 | 1,381,492 | -0.01(-0.04%) |
Dec 06, 2011 | 24.56 | 24.66 | 24.43 | 24.56 | 368,646 | +0.03(+0.13%) |
Dec 05, 2011 | 24.44 | 24.68 | 24.32 | 24.53 | 473,364 | +0.42(+1.72%) |
Dec 02, 2011 | 24.27 | 24.61 | 24.04 | 24.11 | 506,089 | +0.05(+0.23%) |
Dec 01, 2011 | 24.53 | 24.53 | 24.02 | 24.05 | 579,751 | -0.56(-2.27%) |
Nov 30, 2011 | 23.78 | 24.62 | 23.78 | 24.61 | 582,132 | +1.31(+5.64%) |
Nov 29, 2011 | 23.30 | 23.45 | 23.19 | 23.30 | 269,088 | +0.09(+0.38%) |
Nov 28, 2011 | 23.19 | 23.23 | 22.97 | 23.21 | 308,546 | +0.63(+2.79%) |
Nov 25, 2011 | 22.53 | 22.85 | 22.39 | 22.58 | 138,375 | +0.05(+0.24%) |
Nov 23, 2011 | 22.92 | 23.00 | 22.53 | 22.53 | 377,933 | -0.61(-2.63%) |
Nov 22, 2011 | 22.65 | 23.22 | 22.65 | 23.14 | 593,689 | +0.51(+2.25%) |
Nov 21, 2011 | 23.09 | 23.19 | 22.56 | 22.63 | 501,316 | -0.73(-3.12%) |
Nov 18, 2011 | 23.25 | 23.43 | 23.19 | 23.35 | 177,992 | +0.24(+1.04%) |
Nov 17, 2011 | 23.25 | 23.49 | 23.06 | 23.11 | 260,720 | -0.09(-0.40%) |
Nov 16, 2011 | 23.24 | 23.66 | 23.20 | 23.21 | 273,821 | -0.26(-1.10%) |
Nov 15, 2011 | 23.26 | 23.63 | 23.26 | 23.46 | 251,981 | +0.10(+0.45%) |
Nov 14, 2011 | 23.50 | 23.61 | 23.33 | 23.36 | 229,776 | -0.17(-0.72%) |
Nov 11, 2011 | 23.70 | 23.81 | 23.46 | 23.53 | 251,891 | +0.01(+0.02%) |
Nov 10, 2011 | 23.50 | 23.61 | 23.19 | 23.52 | 232,507 | +0.38(+1.63%) |
Nov 09, 2011 | 23.42 | 23.61 | 23.14 | 23.15 | 342,474 | -0.78(-3.25%) |
Nov 08, 2011 | 23.72 | 24.01 | 23.67 | 23.92 | 357,717 | +0.42(+1.77%) |
Nov 07, 2011 | 23.67 | 23.67 | 23.09 | 23.51 | 478,770 | -0.16(-0.67%) |
Nov 04, 2011 | 23.60 | 23.84 | 23.35 | 23.67 | 289,032 | -0.15(-0.62%) |
Nov 03, 2011 | 23.64 | 23.98 | 23.40 | 23.81 | 381,398 | +0.37(+1.59%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.99 | 23.44 | 352,816 | +0.60(+2.61%) |
Nov 01, 2011 | 22.85 | 23.39 | 22.81 | 22.85 | 575,820 | -0.85(-3.58%) |
Oct 31, 2011 | 24.19 | 25.14 | 22.87 | 23.69 | 949,124 | -0.48(-1.99%) |
Oct 28, 2011 | 24.42 | 24.54 | 24.14 | 24.17 | 384,370 | -0.42(-1.71%) |
Oct 27, 2011 | 24.15 | 24.72 | 23.97 | 24.60 | 714,731 | +1.04(+4.41%) |
Oct 26, 2011 | 23.45 | 23.63 | 23.18 | 23.56 | 566,558 | +0.49(+2.11%) |
Oct 25, 2011 | 23.37 | 23.49 | 23.04 | 23.07 | 449,520 | -0.34(-1.45%) |
Oct 24, 2011 | 22.87 | 23.56 | 22.79 | 23.41 | 542,932 | +0.67(+2.94%) |
Oct 21, 2011 | 22.45 | 22.74 | 22.33 | 22.74 | 540,273 | +0.47(+2.09%) |
Oct 20, 2011 | 22.08 | 22.31 | 21.95 | 22.28 | 304,949 | +0.18(+0.82%) |
Oct 19, 2011 | 22.18 | 22.44 | 22.06 | 22.10 | 347,443 | -0.01(-0.05%) |
Oct 18, 2011 | 21.62 | 22.38 | 21.40 | 22.11 | 546,943 | +0.65(+3.01%) |
Oct 17, 2011 | 21.74 | 21.75 | 21.43 | 21.46 | 349,672 | -0.30(-1.38%) |
Oct 14, 2011 | 21.87 | 21.88 | 21.50 | 21.76 | 182,840 | +0.12(+0.56%) |
Oct 13, 2011 | 21.77 | 21.77 | 21.53 | 21.64 | 286,437 | -0.19(-0.85%) |
Oct 12, 2011 | 21.72 | 21.98 | 21.62 | 21.83 | 352,792 | +0.26(+1.22%) |
Oct 11, 2011 | 21.73 | 21.76 | 21.45 | 21.56 | 398,980 | -0.30(-1.38%) |
Oct 10, 2011 | 21.70 | 21.90 | 21.53 | 21.87 | 341,355 | +0.54(+2.51%) |
Oct 07, 2011 | 21.88 | 21.93 | 21.31 | 21.33 | 345,241 | -0.48(-2.21%) |
Oct 06, 2011 | 21.78 | 21.84 | 21.59 | 21.81 | 310,946 | +0.16(+0.76%) |
Oct 05, 2011 | 21.34 | 21.71 | 21.11 | 21.65 | 374,740 | +0.38(+1.78%) |
Oct 04, 2011 | 20.25 | 21.27 | 20.25 | 21.27 | 660,035 | +0.85(+4.15%) |
Oct 03, 2011 | 21.31 | 21.52 | 20.39 | 20.42 | 702,180 | -0.56(-2.69%) |
Sep 30, 2011 | 20.90 | 21.44 | 20.90 | 20.98 | 551,894 | -0.21(-1.01%) |
Sep 29, 2011 | 21.01 | 21.20 | 20.80 | 21.20 | 352,953 | +0.62(+3.03%) |
Sep 28, 2011 | 21.05 | 21.23 | 20.57 | 20.57 | 390,090 | -0.42(-1.98%) |
Sep 27, 2011 | 20.64 | 21.24 | 20.57 | 20.99 | 522,190 | +0.57(+2.79%) |
Sep 26, 2011 | 20.10 | 20.45 | 19.96 | 20.42 | 238,053 | +0.49(+2.47%) |
Sep 23, 2011 | 19.93 | 20.04 | 19.82 | 19.93 | 473,351 | -0.13(-0.65%) |
Sep 22, 2011 | 19.82 | 20.19 | 19.76 | 20.06 | 509,353 | -0.03(-0.16%) |
Sep 21, 2011 | 20.95 | 20.97 | 20.09 | 20.09 | 462,649 | -0.91(-4.35%) |
Sep 20, 2011 | 20.96 | 21.38 | 20.96 | 21.01 | 329,486 | +0.13(+0.63%) |
Sep 19, 2011 | 20.75 | 21.05 | 20.72 | 20.88 | 306,505 | -0.23(-1.09%) |
Sep 16, 2011 | 21.19 | 21.41 | 21.07 | 21.11 | 539,536 | -0.08(-0.36%) |
Sep 15, 2011 | 21.23 | 21.26 | 20.94 | 21.18 | 386,287 | +0.12(+0.57%) |
Sep 14, 2011 | 21.02 | 21.26 | 20.71 | 21.06 | 329,372 | +0.09(+0.42%) |
Sep 13, 2011 | 20.76 | 21.02 | 20.62 | 20.97 | 471,890 | +0.32(+1.54%) |
Sep 12, 2011 | 20.13 | 20.69 | 20.13 | 20.66 | 1,228,936 | +0.27(+1.35%) |
Sep 09, 2011 | 20.83 | 20.89 | 20.33 | 20.38 | 1,248,763 | -0.55(-2.63%) |
Sep 08, 2011 | 20.91 | 21.28 | 20.87 | 20.93 | 1,446,282 | -0.18(-0.84%) |
Sep 07, 2011 | 20.52 | 21.14 | 20.46 | 21.11 | 490,797 | +0.80(+3.95%) |
Sep 06, 2011 | 19.97 | 20.45 | 19.76 | 20.31 | 375,749 | -0.21(-1.02%) |
Sep 02, 2011 | 20.70 | 20.97 | 20.48 | 20.52 | 336,305 | -0.58(-2.76%) |
Sep 01, 2011 | 21.26 | 21.47 | 21.09 | 21.10 | 500,315 | -0.19(-0.89%) |
Aug 31, 2011 | 21.24 | 21.53 | 21.11 | 21.29 | 597,945 | +0.12(+0.59%) |
Aug 30, 2011 | 21.06 | 21.31 | 20.86 | 21.16 | 240,070 | -0.05(-0.25%) |
Aug 29, 2011 | 20.43 | 21.22 | 20.43 | 21.22 | 323,449 | +1.03(+5.13%) |
Aug 26, 2011 | 19.88 | 20.31 | 19.61 | 20.18 | 258,791 | +0.17(+0.83%) |
Aug 25, 2011 | 20.60 | 20.73 | 19.83 | 20.01 | 189,101 | -0.44(-2.16%) |
Aug 24, 2011 | 20.15 | 20.58 | 20.12 | 20.46 | 288,968 | +0.22(+1.06%) |
Aug 23, 2011 | 19.61 | 20.28 | 19.50 | 20.24 | 483,343 | +0.67(+3.41%) |
Aug 22, 2011 | 19.94 | 20.06 | 19.51 | 19.57 | 336,022 | +0.08(+0.41%) |
Aug 19, 2011 | 19.34 | 19.85 | 19.34 | 19.49 | 297,981 | -0.11(-0.55%) |
Aug 18, 2011 | 19.84 | 20.04 | 19.46 | 19.60 | 481,225 | -0.73(-3.58%) |
Aug 17, 2011 | 20.31 | 20.52 | 20.23 | 20.33 | 262,654 | +0.10(+0.51%) |
Aug 16, 2011 | 20.18 | 20.50 | 19.99 | 20.23 | 697,730 | -0.17(-0.82%) |
Aug 15, 2011 | 20.11 | 20.51 | 20.04 | 20.39 | 519,442 | +0.37(+1.86%) |
Aug 12, 2011 | 20.45 | 20.45 | 19.89 | 20.02 | 407,331 | -0.31(-1.51%) |
Aug 11, 2011 | 18.81 | 20.48 | 18.81 | 20.33 | 836,876 | +1.79(+9.65%) |
Aug 10, 2011 | 19.23 | 19.37 | 18.52 | 18.54 | 486,921 | -1.05(-5.34%) |
Aug 09, 2011 | 19.33 | 19.61 | 18.22 | 19.58 | 728,575 | +1.34(+7.35%) |
Aug 08, 2011 | 19.33 | 19.62 | 18.24 | 18.24 | 645,106 | -1.44(-7.33%) |
Aug 05, 2011 | 19.93 | 19.99 | 19.29 | 19.69 | 656,073 | -0.10(-0.52%) |
Aug 04, 2011 | 20.11 | 20.32 | 19.78 | 19.79 | 700,979 | -0.51(-2.50%) |
Aug 03, 2011 | 20.32 | 20.35 | 20.07 | 20.30 | 511,946 | -0.06(-0.29%) |
Aug 02, 2011 | 20.83 | 21.18 | 20.35 | 20.35 | 491,474 | -0.48(-2.33%) |
Aug 01, 2011 | 20.21 | 21.35 | 20.21 | 20.84 | 549,593 | +0.83(+4.15%) |
Jul 29, 2011 | 19.94 | 20.09 | 19.80 | 20.01 | 299,000 | -0.05(-0.27%) |
Jul 28, 2011 | 20.15 | 20.24 | 20.01 | 20.06 | 240,362 | -0.10(-0.51%) |
Jul 27, 2011 | 20.44 | 20.46 | 20.17 | 20.17 | 247,097 | -0.31(-1.50%) |
Jul 26, 2011 | 20.54 | 20.61 | 20.44 | 20.47 | 276,459 | -0.12(-0.58%) |
Jul 25, 2011 | 20.67 | 20.79 | 20.54 | 20.59 | 166,616 | -0.26(-1.24%) |
Jul 22, 2011 | 20.82 | 20.86 | 20.81 | 20.85 | 124,673 | -0.13(-0.64%) |
Jul 21, 2011 | 20.79 | 21.02 | 20.73 | 20.98 | 217,663 | +0.28(+1.35%) |
Jul 20, 2011 | 20.62 | 20.73 | 20.60 | 20.70 | 179,622 | +0.06(+0.29%) |
Jul 19, 2011 | 20.57 | 20.69 | 20.55 | 20.65 | 208,089 | +0.06(+0.31%) |
Jul 18, 2011 | 20.80 | 20.80 | 20.50 | 20.58 | 220,822 | -0.24(-1.14%) |
Jul 15, 2011 | 20.89 | 20.90 | 20.74 | 20.82 | 290,182 | -0.01(-0.05%) |
Jul 14, 2011 | 21.08 | 21.11 | 20.80 | 20.83 | 230,879 | -0.25(-1.20%) |
Jul 13, 2011 | 21.29 | 21.31 | 21.02 | 21.08 | 412,456 | -0.10(-0.48%) |
Jul 12, 2011 | 21.05 | 21.28 | 21.05 | 21.18 | 494,466 | +0.04(+0.18%) |
Jul 11, 2011 | 21.14 | 21.21 | 21.10 | 21.15 | 149,506 | -0.19(-0.91%) |
Jul 08, 2011 | 21.28 | 21.39 | 21.28 | 21.34 | 291,175 | -0.11(-0.53%) |
Jul 07, 2011 | 21.66 | 21.78 | 21.39 | 21.45 | 398,488 | -0.06(-0.28%) |
Jul 06, 2011 | 21.33 | 21.58 | 21.33 | 21.51 | 183,685 | +0.13(+0.60%) |
Jul 05, 2011 | 21.51 | 21.58 | 21.33 | 21.38 | 209,658 | -0.18(-0.85%) |
Jul 01, 2011 | 21.24 | 21.58 | 21.12 | 21.57 | 336,709 | +0.29(+1.37%) |
Jun 30, 2011 | 21.42 | 21.47 | 21.25 | 21.28 | 290,347 | -0.14(-0.65%) |
Jun 29, 2011 | 21.28 | 21.53 | 21.24 | 21.42 | 319,603 | +0.18(+0.86%) |
Jun 28, 2011 | 21.18 | 21.24 | 21.11 | 21.23 | 139,337 | +0.08(+0.38%) |
Jun 27, 2011 | 20.90 | 21.21 | 20.90 | 21.15 | 214,363 | +0.22(+1.06%) |
Jun 24, 2011 | 20.91 | 21.02 | 20.84 | 20.93 | 256,250 | -0.01(-0.05%) |
Jun 23, 2011 | 20.84 | 21.01 | 20.71 | 20.94 | 208,692 | -0.08(-0.36%) |
Jun 22, 2011 | 21.02 | 21.15 | 21.00 | 21.02 | 177,285 | -0.08(-0.38%) |
Jun 21, 2011 | 21.02 | 21.17 | 21.02 | 21.10 | 320,492 | +0.13(+0.62%) |
Jun 20, 2011 | 21.05 | 21.06 | 20.94 | 20.97 | 614,418 | -0.02(-0.10%) |
Jun 17, 2011 | 21.01 | 21.15 | 20.96 | 20.99 | 282,956 | +0.09(+0.41%) |
Jun 16, 2011 | 20.81 | 21.07 | 20.75 | 20.90 | 293,913 | +0.06(+0.31%) |
Jun 15, 2011 | 20.93 | 21.03 | 20.74 | 20.84 | 258,661 | -0.23(-1.07%) |
Jun 14, 2011 | 21.15 | 21.25 | 21.02 | 21.07 | 244,336 | +0.12(+0.59%) |
Jun 13, 2011 | 20.80 | 21.00 | 20.75 | 20.94 | 299,150 | +0.11(+0.53%) |
Jun 10, 2011 | 20.96 | 21.06 | 20.77 | 20.83 | 225,224 | -0.24(-1.13%) |
Jun 09, 2011 | 21.02 | 21.13 | 20.96 | 21.07 | 208,299 | +0.05(+0.25%) |
Jun 08, 2011 | 21.07 | 21.20 | 21.01 | 21.02 | 265,226 | -0.05(-0.23%) |
Jun 07, 2011 | 21.29 | 21.30 | 21.06 | 21.06 | 660,604 | -0.11(-0.53%) |
Jun 06, 2011 | 21.24 | 21.37 | 21.12 | 21.18 | 330,351 | -0.15(-0.70%) |
Jun 03, 2011 | 21.35 | 21.49 | 21.24 | 21.32 | 328,474 | -0.37(-1.71%) |
May 24, 2011 | 21.66 | 21.72 | 21.56 | 21.69 | 248,661 | +0.01(+0.02%) |
May 23, 2011 | 21.85 | 21.86 | 21.66 | 21.69 | 244,028 | -0.29(-1.30%) |
May 20, 2011 | 21.96 | 22.17 | 21.94 | 21.98 | 196,065 | -0.04(-0.19%) |
May 19, 2011 | 21.94 | 22.06 | 21.84 | 22.02 | 238,791 | +0.18(+0.83%) |
May 18, 2011 | 21.65 | 21.90 | 21.60 | 21.84 | 251,929 | +0.17(+0.78%) |
May 17, 2011 | 21.62 | 21.70 | 21.51 | 21.67 | 275,114 | +0.03(+0.12%) |
May 16, 2011 | 21.69 | 21.80 | 21.62 | 21.64 | 168,888 | -0.04(-0.20%) |
May 13, 2011 | 21.94 | 22.07 | 21.61 | 21.68 | 187,813 | -0.30(-1.38%) |
May 12, 2011 | 21.62 | 22.11 | 21.57 | 21.99 | 244,626 | +0.28(+1.27%) |
May 11, 2011 | 21.68 | 21.83 | 21.59 | 21.71 | 221,496 | +0.01(+0.05%) |
May 10, 2011 | 21.54 | 21.80 | 21.53 | 21.70 | 210,758 | +0.15(+0.69%) |
May 09, 2011 | 21.58 | 21.71 | 21.49 | 21.55 | 213,736 | -0.08(-0.39%) |
May 06, 2011 | 21.56 | 21.83 | 21.56 | 21.64 | 250,563 | +0.20(+0.92%) |
May 05, 2011 | 21.58 | 21.75 | 21.39 | 21.44 | 268,892 | -0.24(-1.13%) |
May 04, 2011 | 21.77 | 21.86 | 21.68 | 21.68 | 674,684 | -0.06(-0.29%) |
May 03, 2011 | 21.52 | 21.82 | 21.48 | 21.75 | 277,161 | +0.21(+0.99%) |