Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.26 | 22.47 | 22.04 | 22.29 | 8,344 | -0.04(-0.18%) |
May 30, 2012 | 22.36 | 22.36 | 22.33 | 22.33 | 2,895 | -0.12(-0.55%) |
May 29, 2012 | 22.59 | 22.59 | 22.45 | 22.45 | 2,135 | +0.59(+2.70%) |
May 25, 2012 | 21.90 | 21.90 | 21.86 | 21.86 | 1,620 | -0.12(-0.54%) |
May 24, 2012 | 22.28 | 22.28 | 21.98 | 21.98 | 2,927 | -0.18(-0.80%) |
May 23, 2012 | 22.23 | 22.23 | 21.90 | 22.16 | 885 | -0.18(-0.79%) |
May 22, 2012 | 22.55 | 22.55 | 22.34 | 22.34 | 3,048 | +0.49(+2.24%) |
May 18, 2012 | 21.97 | 21.85 | 21.85 | 21.85 | 3,505 | -0.30(-1.35%) |
May 17, 2012 | 22.32 | 22.36 | 22.15 | 22.15 | 2,228 | -0.24(-1.09%) |
May 16, 2012 | 22.28 | 22.43 | 22.28 | 22.39 | 2,348 | -0.20(-0.89%) |
May 15, 2012 | 22.79 | 22.91 | 22.59 | 22.59 | 12,891 | -0.34(-1.49%) |
May 14, 2012 | 23.04 | 23.04 | 22.89 | 22.93 | 2,133 | -0.48(-2.05%) |
May 11, 2012 | 23.32 | 23.44 | 23.32 | 23.41 | 4,328 | +0.00(+0.00%) |
May 10, 2012 | 23.44 | 23.44 | 23.41 | 23.41 | 853 | -0.13(-0.55%) |
May 09, 2012 | 23.50 | 23.66 | 23.39 | 23.54 | 4,450 | -0.15(-0.62%) |
May 08, 2012 | 24.11 | 24.11 | 23.69 | 23.69 | 10,709 | -0.54(-2.22%) |
May 07, 2012 | 24.02 | 24.23 | 24.02 | 24.23 | 1,833 | +0.16(+0.65%) |
May 04, 2012 | 24.17 | 24.21 | 24.04 | 24.07 | 7,408 | -0.36(-1.48%) |
May 03, 2012 | 24.38 | 24.43 | 24.29 | 24.43 | 13,385 | +0.13(+0.55%) |
May 02, 2012 | 24.30 | 24.30 | 24.30 | 24.30 | 464 | -0.35(-1.42%) |
May 01, 2012 | 24.61 | 24.65 | 24.61 | 24.65 | 589 | +0.59(+2.45%) |
Apr 30, 2012 | 24.03 | 24.05 | 24.03 | 24.05 | 396 | -0.13(-0.54%) |
Apr 27, 2012 | 24.52 | 24.52 | 24.19 | 24.19 | 2,598 | -0.29(-1.18%) |
Apr 26, 2012 | 24.12 | 24.47 | 24.12 | 24.47 | 800 | +0.14(+0.57%) |
Apr 25, 2012 | 24.36 | 24.40 | 24.28 | 24.34 | 6,858 | +0.16(+0.68%) |
Apr 24, 2012 | 23.98 | 24.21 | 23.98 | 24.17 | 15,040 | +0.02(+0.08%) |
Apr 23, 2012 | 24.15 | 24.18 | 23.93 | 24.15 | 4,081 | -0.39(-1.58%) |
Apr 20, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 341 | +0.39(+1.62%) |
Apr 19, 2012 | 24.39 | 24.39 | 24.15 | 24.15 | 1,828 | -0.21(-0.88%) |
Apr 18, 2012 | 24.28 | 24.36 | 24.24 | 24.36 | 1,170 | +0.06(+0.24%) |
Apr 17, 2012 | 24.16 | 24.34 | 24.16 | 24.30 | 2,045 | +0.21(+0.87%) |
Apr 16, 2012 | 24.39 | 24.39 | 24.09 | 24.09 | 609 | -0.12(-0.49%) |
Apr 13, 2012 | 24.45 | 24.45 | 24.21 | 24.21 | 9,054 | -0.61(-2.46%) |
Apr 12, 2012 | 24.50 | 24.83 | 24.45 | 24.82 | 13,609 | +0.82(+3.42%) |
Apr 11, 2012 | 24.05 | 24.05 | 23.95 | 24.00 | 2,767 | +0.18(+0.77%) |
Apr 10, 2012 | 23.95 | 23.95 | 23.68 | 23.82 | 4,259 | -0.30(-1.25%) |
Apr 09, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 457 | -0.07(-0.27%) |
Apr 05, 2012 | 23.74 | 24.19 | 23.74 | 24.19 | 457 | +0.14(+0.57%) |
Apr 04, 2012 | 23.69 | 24.05 | 23.69 | 24.05 | 1,367 | -0.16(-0.65%) |
Apr 03, 2012 | 24.49 | 24.49 | 24.21 | 24.21 | 2,057 | -0.18(-0.74%) |
Apr 02, 2012 | 23.58 | 24.39 | 23.58 | 24.39 | 687 | +0.41(+1.69%) |
Mar 30, 2012 | 24.13 | 24.13 | 23.98 | 23.98 | 5,542 | +0.02(+0.10%) |
Mar 29, 2012 | 24.07 | 24.07 | 23.86 | 23.96 | 9,906 | -0.19(-0.79%) |
Mar 28, 2012 | 24.52 | 24.52 | 24.11 | 24.15 | 4,445 | -0.65(-2.62%) |
Mar 27, 2012 | 24.67 | 24.80 | 24.67 | 24.80 | 1,371 | +0.32(+1.31%) |
Mar 26, 2012 | 24.44 | 24.49 | 24.41 | 24.47 | 762 | +0.08(+0.32%) |
Mar 23, 2012 | 24.42 | 24.42 | 24.28 | 24.40 | 4,463 | +0.05(+0.19%) |
Mar 22, 2012 | 24.92 | 24.92 | 24.35 | 24.35 | 9,349 | -0.50(-2.01%) |
Mar 21, 2012 | 24.75 | 24.85 | 24.75 | 24.85 | 1,545 | -0.02(-0.08%) |
Mar 20, 2012 | 24.80 | 24.91 | 24.80 | 24.87 | 3,657 | -0.64(-2.50%) |
Mar 19, 2012 | 25.52 | 25.61 | 25.43 | 25.50 | 2,377 | -0.35(-1.34%) |
Mar 16, 2012 | 26.04 | 26.06 | 25.85 | 25.85 | 5,745 | -0.04(-0.15%) |
Mar 15, 2012 | 25.88 | 25.99 | 25.85 | 25.89 | 4,381 | -0.03(-0.11%) |
Mar 14, 2012 | 26.12 | 26.36 | 25.91 | 25.92 | 6,705 | -0.71(-2.66%) |
Mar 13, 2012 | 26.31 | 26.63 | 26.24 | 26.63 | 5,715 | +0.60(+2.32%) |
Mar 12, 2012 | 25.98 | 26.13 | 25.96 | 26.02 | 13,198 | -0.26(-1.00%) |
Mar 09, 2012 | 26.31 | 26.41 | 26.29 | 26.29 | 2,971 | +0.14(+0.53%) |
Mar 08, 2012 | 25.87 | 26.17 | 25.87 | 26.15 | 6,149 | +0.79(+3.10%) |
Mar 07, 2012 | 25.36 | 25.36 | 25.36 | 25.36 | 152 | +0.43(+1.71%) |
Mar 06, 2012 | 25.25 | 25.25 | 24.93 | 24.93 | 7,670 | -1.31(-5.01%) |
Mar 05, 2012 | 26.36 | 26.42 | 26.17 | 26.25 | 8,792 | -0.20(-0.76%) |
Mar 02, 2012 | 26.49 | 26.49 | 26.44 | 26.45 | 1,143 | +0.19(+0.72%) |
Mar 01, 2012 | 26.08 | 26.33 | 26.08 | 26.26 | 9,596 | -0.09(-0.32%) |
Feb 29, 2012 | 26.41 | 26.43 | 26.20 | 26.34 | 7,766 | +0.05(+0.17%) |
Feb 28, 2012 | 26.25 | 26.34 | 26.14 | 26.30 | 15,176 | +0.00(+0.00%) |
Feb 27, 2012 | 26.13 | 26.30 | 26.13 | 26.30 | 1,066 | -0.18(-0.67%) |
Feb 24, 2012 | 26.25 | 26.50 | 26.25 | 26.48 | 11,065 | +0.35(+1.33%) |
Feb 23, 2012 | 25.92 | 26.13 | 25.87 | 26.13 | 3,794 | +0.08(+0.32%) |
Feb 22, 2012 | 25.89 | 26.04 | 25.81 | 26.04 | 3,618 | +0.52(+2.04%) |
Feb 21, 2012 | 25.48 | 25.65 | 25.48 | 25.52 | 3,258 | +0.22(+0.85%) |
Feb 17, 2012 | 25.31 | 25.31 | 25.31 | 25.31 | 1,249 | -0.03(-0.13%) |
Feb 16, 2012 | 25.34 | 25.34 | 25.34 | 25.34 | 609 | +0.31(+1.23%) |
Feb 15, 2012 | 25.28 | 25.35 | 25.03 | 25.03 | 6,129 | +0.26(+1.06%) |
Feb 14, 2012 | 24.95 | 24.95 | 24.77 | 24.77 | 8,752 | -0.30(-1.18%) |
Feb 13, 2012 | 24.95 | 25.12 | 24.95 | 25.07 | 11,049 | +0.24(+0.98%) |
Feb 10, 2012 | 24.89 | 25.12 | 24.70 | 24.82 | 10,127 | -0.66(-2.57%) |
Feb 09, 2012 | 25.58 | 25.58 | 25.37 | 25.48 | 24,408 | +0.58(+2.34%) |
Feb 08, 2012 | 24.44 | 24.92 | 24.44 | 24.90 | 3,938 | +0.76(+3.16%) |
Feb 07, 2012 | 23.99 | 24.14 | 23.99 | 24.13 | 1,874 | -0.05(-0.21%) |
Feb 06, 2012 | 24.05 | 24.19 | 24.05 | 24.19 | 3,052 | -0.11(-0.44%) |
Feb 03, 2012 | 24.26 | 24.31 | 24.24 | 24.29 | 5,486 | +0.45(+1.87%) |
Feb 02, 2012 | 23.60 | 23.84 | 23.60 | 23.84 | 6,637 | +0.31(+1.32%) |
Feb 01, 2012 | 23.46 | 23.56 | 23.46 | 23.53 | 2,438 | +0.37(+1.60%) |
Jan 31, 2012 | 23.18 | 23.21 | 22.97 | 23.16 | 5,356 | +0.09(+0.38%) |
Jan 30, 2012 | 23.12 | 23.16 | 22.97 | 23.08 | 5,489 | -0.57(-2.41%) |
Jan 27, 2012 | 23.43 | 23.67 | 23.43 | 23.65 | 3,688 | -0.07(-0.30%) |
Jan 26, 2012 | 23.96 | 23.96 | 23.72 | 23.72 | 1,386 | +0.33(+1.40%) |
Jan 25, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 1,219 | -0.09(-0.36%) |
Jan 24, 2012 | 23.36 | 23.48 | 23.36 | 23.48 | 560 | +0.01(+0.06%) |
Jan 23, 2012 | 23.53 | 23.53 | 23.46 | 23.46 | 708 | +0.31(+1.33%) |
Jan 20, 2012 | 23.10 | 23.21 | 22.95 | 23.16 | 11,806 | +0.23(+1.01%) |
Jan 19, 2012 | 23.12 | 23.23 | 22.92 | 22.92 | 6,006 | +0.06(+0.25%) |
Jan 18, 2012 | 22.47 | 22.87 | 22.47 | 22.87 | 6,676 | +0.33(+1.48%) |
Jan 17, 2012 | 22.52 | 22.55 | 22.22 | 22.53 | 5,189 | +0.29(+1.30%) |
Jan 13, 2012 | 22.24 | 22.24 | 22.24 | 22.24 | 304 | -0.24(-1.08%) |
Jan 12, 2012 | 22.25 | 22.53 | 22.16 | 22.49 | 3,707 | +0.34(+1.54%) |
Jan 10, 2012 | 22.32 | 22.15 | 22.15 | 22.15 | 2,743 | +0.24(+1.11%) |
Jan 09, 2012 | 21.73 | 21.90 | 21.61 | 21.90 | 11,811 | +0.35(+1.61%) |
Jan 06, 2012 | 21.67 | 21.70 | 21.55 | 21.55 | 4,724 | -0.24(-1.11%) |
Jan 05, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 304 | -0.11(-0.51%) |
Jan 04, 2012 | 21.91 | 21.91 | 21.91 | 21.91 | 457 | +0.13(+0.60%) |
Dec 30, 2011 | 21.67 | 21.89 | 21.67 | 21.78 | 6,280 | +0.21(+0.97%) |
Dec 29, 2011 | 21.40 | 21.75 | 21.40 | 21.57 | 5,632 | +0.22(+1.01%) |
Dec 28, 2011 | 21.62 | 21.62 | 21.35 | 21.35 | 4,526 | -0.30(-1.36%) |
Dec 27, 2011 | 21.71 | 21.75 | 21.65 | 21.65 | 1,676 | -0.20(-0.93%) |
Dec 23, 2011 | 21.96 | 22.03 | 21.75 | 21.85 | 28,865 | +0.21(+0.97%) |
Dec 21, 2011 | 21.61 | 21.65 | 21.36 | 21.64 | 8,857 | -0.49(-2.22%) |
Dec 20, 2011 | 22.13 | 22.13 | 22.05 | 22.13 | 55,576 | +0.49(+2.27%) |
Dec 19, 2011 | 22.03 | 22.03 | 21.64 | 21.64 | 30,175 | -0.47(-2.14%) |
Dec 16, 2011 | 22.11 | 22.33 | 22.11 | 22.11 | 3,195 | +0.08(+0.36%) |
Dec 15, 2011 | 22.12 | 22.12 | 22.01 | 22.03 | 1,790 | -0.14(-0.62%) |
Dec 14, 2011 | 22.03 | 22.18 | 21.97 | 22.17 | 1,542 | -0.27(-1.20%) |
Dec 13, 2011 | 22.63 | 22.67 | 22.36 | 22.44 | 7,396 | +0.05(+0.23%) |
Dec 12, 2011 | 22.47 | 22.47 | 22.39 | 22.39 | 2,468 | -0.97(-4.16%) |
Dec 09, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 152 | +0.53(+2.33%) |
Dec 08, 2011 | 23.15 | 23.15 | 22.83 | 22.83 | 1,533 | -0.55(-2.36%) |
Dec 07, 2011 | 23.27 | 23.42 | 23.21 | 23.38 | 3,861 | -0.29(-1.21%) |
Dec 06, 2011 | 23.61 | 23.66 | 23.38 | 23.66 | 10,171 | -0.24(-1.00%) |
Dec 05, 2011 | 24.00 | 24.00 | 23.80 | 23.90 | 1,371 | -0.12(-0.50%) |
Dec 02, 2011 | 24.07 | 24.07 | 24.03 | 24.03 | 556 | +0.04(+0.18%) |
Dec 01, 2011 | 24.16 | 24.16 | 23.92 | 23.98 | 1,219 | -0.69(-2.79%) |
Nov 30, 2011 | 24.42 | 24.80 | 24.42 | 24.67 | 12,439 | +1.14(+4.84%) |
Nov 29, 2011 | 23.42 | 23.58 | 23.37 | 23.53 | 143,231 | +0.15(+0.65%) |
Nov 28, 2011 | 23.45 | 23.45 | 23.30 | 23.38 | 2,161 | +0.63(+2.78%) |
Nov 25, 2011 | 22.75 | 22.75 | 22.75 | 22.75 | 304 | +0.05(+0.20%) |
Nov 23, 2011 | 22.78 | 22.78 | 22.67 | 22.70 | 2,956 | -0.26(-1.14%) |
Nov 22, 2011 | 22.96 | 22.97 | 22.91 | 22.97 | 6,926 | -0.22(-0.94%) |
Nov 21, 2011 | 23.17 | 23.18 | 22.97 | 23.18 | 15,087 | -0.42(-1.77%) |
Nov 17, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | -0.31(-1.32%) |
Nov 16, 2011 | 24.32 | 24.38 | 23.92 | 23.92 | 1,310 | -0.75(-3.03%) |
Nov 15, 2011 | 24.78 | 24.78 | 24.66 | 24.66 | 1,447 | +0.33(+1.35%) |
Nov 14, 2011 | 24.42 | 24.42 | 24.20 | 24.34 | 3,787 | -0.44(-1.78%) |
Nov 11, 2011 | 24.58 | 24.80 | 24.57 | 24.78 | 5,943 | +0.60(+2.47%) |
Nov 10, 2011 | 24.45 | 24.50 | 24.18 | 24.18 | 11,486 | +0.10(+0.40%) |
Nov 09, 2011 | 24.47 | 24.55 | 23.99 | 24.08 | 7,533 | -1.32(-5.21%) |
Nov 08, 2011 | 25.22 | 25.55 | 24.98 | 25.41 | 4,662 | -0.11(-0.43%) |
Nov 07, 2011 | 25.07 | 25.52 | 25.07 | 25.52 | 2,525 | +0.58(+2.31%) |
Nov 04, 2011 | 25.16 | 25.18 | 24.66 | 24.94 | 6,602 | -0.40(-1.58%) |
Nov 03, 2011 | 25.20 | 25.69 | 25.20 | 25.34 | 9,448 | +0.63(+2.55%) |
Nov 02, 2011 | 24.39 | 24.71 | 24.39 | 24.71 | 9,317 | +0.51(+2.11%) |
Nov 01, 2011 | 23.73 | 24.25 | 23.64 | 24.20 | 6,858 | +0.01(+0.03%) |
Oct 31, 2011 | 24.71 | 24.74 | 24.19 | 24.19 | 5,920 | -1.06(-4.18%) |
Oct 28, 2011 | 25.03 | 25.25 | 25.03 | 25.25 | 4,800 | -0.33(-1.28%) |
Oct 27, 2011 | 24.80 | 25.79 | 24.73 | 25.58 | 111,219 | +1.70(+7.12%) |
Oct 26, 2011 | 23.81 | 23.88 | 23.44 | 23.88 | 4,596 | +0.44(+1.86%) |
Oct 25, 2011 | 23.48 | 23.54 | 23.25 | 23.44 | 5,754 | -0.29(-1.23%) |
Oct 24, 2011 | 23.56 | 23.88 | 23.27 | 23.73 | 29,610 | +0.68(+2.93%) |
Oct 21, 2011 | 22.90 | 23.06 | 22.71 | 23.06 | 9,226 | +0.92(+4.18%) |
Oct 20, 2011 | 22.26 | 22.26 | 21.94 | 22.13 | 10,509 | -0.47(-2.09%) |
Oct 19, 2011 | 22.63 | 22.82 | 22.41 | 22.60 | 3,198 | -0.20(-0.86%) |
Oct 18, 2011 | 22.38 | 22.86 | 22.07 | 22.80 | 9,296 | -0.03(-0.14%) |
Oct 17, 2011 | 23.29 | 23.29 | 22.79 | 22.83 | 6,065 | -0.34(-1.46%) |
Oct 14, 2011 | 23.30 | 23.33 | 23.03 | 23.17 | 20,673 | -0.21(-0.88%) |
Oct 13, 2011 | 23.21 | 23.44 | 23.06 | 23.38 | 5,562 | +0.19(+0.82%) |
Oct 12, 2011 | 22.89 | 23.42 | 22.87 | 23.19 | 3,247 | +1.02(+4.59%) |
Oct 11, 2011 | 21.82 | 22.26 | 21.81 | 22.17 | 8,609 | +0.28(+1.26%) |
Oct 10, 2011 | 21.47 | 21.93 | 21.42 | 21.90 | 8,013 | +0.65(+3.04%) |
Oct 07, 2011 | 21.31 | 21.34 | 21.00 | 21.25 | 3,810 | +0.28(+1.33%) |
Oct 06, 2011 | 20.73 | 20.97 | 20.58 | 20.97 | 19,202 | -0.22(-1.05%) |
Oct 05, 2011 | 20.56 | 21.19 | 20.52 | 21.19 | 7,924 | +0.55(+2.67%) |
Oct 04, 2011 | 20.16 | 20.64 | 19.86 | 20.64 | 3,884 | +0.28(+1.35%) |
Oct 03, 2011 | 20.46 | 20.94 | 20.35 | 20.37 | 2,350 | -0.68(-3.21%) |
Sep 30, 2011 | 21.51 | 21.72 | 21.04 | 21.04 | 12,016 | -0.78(-3.58%) |
Sep 29, 2011 | 22.11 | 22.11 | 21.74 | 21.82 | 3,419 | +0.02(+0.09%) |
Sep 28, 2011 | 22.26 | 22.26 | 21.80 | 21.80 | 3,241 | -0.45(-2.03%) |
Sep 27, 2011 | 22.07 | 22.89 | 22.07 | 22.26 | 7,010 | +0.55(+2.54%) |
Sep 26, 2011 | 21.37 | 21.71 | 21.15 | 21.71 | 4,392 | -0.51(-2.30%) |
Sep 23, 2011 | 21.95 | 22.22 | 21.60 | 22.22 | 26,327 | +0.28(+1.26%) |
Sep 22, 2011 | 22.31 | 22.72 | 21.75 | 21.94 | 17,884 | -1.27(-5.46%) |
Sep 21, 2011 | 23.94 | 23.96 | 23.20 | 23.21 | 23,677 | -0.74(-3.10%) |
Sep 20, 2011 | 24.04 | 24.14 | 23.95 | 23.95 | 8,644 | -0.62(-2.54%) |
Sep 19, 2011 | 24.57 | 24.58 | 24.23 | 24.57 | 6,858 | -0.66(-2.60%) |
Sep 16, 2011 | 25.26 | 25.26 | 24.88 | 25.23 | 29,368 | +0.24(+0.97%) |
Sep 15, 2011 | 24.97 | 25.01 | 24.89 | 24.99 | 3,055 | -0.03(-0.11%) |
Sep 14, 2011 | 25.02 | 25.02 | 24.45 | 25.01 | 7,426 | -0.22(-0.88%) |
Sep 13, 2011 | 25.24 | 25.26 | 25.24 | 25.24 | 838 | +0.30(+1.21%) |
Sep 12, 2011 | 24.94 | 25.32 | 24.93 | 24.93 | 2,910 | -0.50(-1.98%) |
Sep 09, 2011 | 25.66 | 25.68 | 25.39 | 25.44 | 1,524 | -0.47(-1.83%) |
Sep 08, 2011 | 26.10 | 26.27 | 25.91 | 25.91 | 4,183 | -0.41(-1.55%) |
Sep 07, 2011 | 26.25 | 26.42 | 26.13 | 26.32 | 4,863 | +0.65(+2.53%) |
Sep 06, 2011 | 25.55 | 25.67 | 25.45 | 25.67 | 2,563 | -0.58(-2.22%) |
Sep 02, 2011 | 26.53 | 26.53 | 26.25 | 26.25 | 2,438 | -0.81(-3.01%) |
Sep 01, 2011 | 27.18 | 27.18 | 27.07 | 27.07 | 1,524 | -0.16(-0.58%) |
Aug 31, 2011 | 27.22 | 27.34 | 27.05 | 27.22 | 5,241 | +0.49(+1.82%) |
Aug 30, 2011 | 26.66 | 26.84 | 26.47 | 26.74 | 7,444 | -0.08(-0.31%) |
Aug 29, 2011 | 26.58 | 26.85 | 26.48 | 26.82 | 4,034 | +0.46(+1.73%) |
Aug 26, 2011 | 26.06 | 26.36 | 25.80 | 26.36 | 10,220 | -0.01(-0.05%) |
Aug 25, 2011 | 26.80 | 26.80 | 26.35 | 26.38 | 2,895 | -0.24(-0.91%) |
Aug 24, 2011 | 26.60 | 26.65 | 26.29 | 26.62 | 53,529 | +0.21(+0.79%) |
Aug 23, 2011 | 25.94 | 26.41 | 25.72 | 26.41 | 5,341 | +0.69(+2.68%) |
Aug 22, 2011 | 26.16 | 26.17 | 25.72 | 25.72 | 4,982 | -0.99(-3.71%) |
Aug 19, 2011 | 26.94 | 27.11 | 26.57 | 26.71 | 10,657 | -0.18(-0.68%) |
Aug 18, 2011 | 27.05 | 27.05 | 26.71 | 26.90 | 3,490 | -0.93(-3.33%) |
Aug 17, 2011 | 28.12 | 28.29 | 27.79 | 27.82 | 3,451 | -0.21(-0.75%) |
Aug 16, 2011 | 27.82 | 28.10 | 27.82 | 28.03 | 7,109 | +0.18(+0.66%) |
Aug 15, 2011 | 27.64 | 27.85 | 27.57 | 27.85 | 27,069 | +0.52(+1.89%) |
Aug 12, 2011 | 27.39 | 27.50 | 27.24 | 27.33 | 14,287 | +0.18(+0.68%) |
Aug 11, 2011 | 26.46 | 27.17 | 26.31 | 27.15 | 4,754 | +1.20(+4.61%) |
Aug 10, 2011 | 26.54 | 26.67 | 25.95 | 25.95 | 2,406 | -1.29(-4.72%) |
Aug 09, 2011 | 26.82 | 27.24 | 26.76 | 27.24 | 7,266 | +1.17(+4.51%) |
Aug 08, 2011 | 26.94 | 27.11 | 26.06 | 26.06 | 8,008 | -2.25(-7.93%) |
Aug 05, 2011 | 28.89 | 28.89 | 26.63 | 28.31 | 35,918 | -1.06(-3.59%) |
Aug 04, 2011 | 29.83 | 29.83 | 29.28 | 29.36 | 17,596 | -0.86(-2.84%) |
Aug 03, 2011 | 30.34 | 30.34 | 29.91 | 30.22 | 11,448 | -0.51(-1.67%) |
Aug 02, 2011 | 30.75 | 30.75 | 30.73 | 30.73 | 762 | -0.03(-0.09%) |
Aug 01, 2011 | 31.08 | 31.08 | 30.76 | 30.76 | 3,514 | -0.52(-1.68%) |
Jul 29, 2011 | 31.07 | 31.43 | 31.07 | 31.29 | 3,500 | -0.11(-0.33%) |
Jul 28, 2011 | 31.30 | 31.43 | 31.30 | 31.39 | 5,352 | +0.19(+0.61%) |
Jul 27, 2011 | 31.28 | 31.32 | 31.11 | 31.20 | 10,564 | -0.10(-0.33%) |
Jul 26, 2011 | 31.13 | 31.36 | 31.13 | 31.30 | 9,500 | +0.09(+0.30%) |
Jul 25, 2011 | 31.15 | 31.25 | 31.15 | 31.21 | 5,486 | -0.30(-0.95%) |
Jul 22, 2011 | 31.51 | 31.51 | 31.51 | 31.51 | 3,505 | -0.01(-0.05%) |
Jul 21, 2011 | 31.39 | 31.57 | 31.29 | 31.52 | 9,991 | +0.24(+0.78%) |
Jul 20, 2011 | 31.33 | 31.36 | 31.28 | 31.28 | 2,994 | +0.12(+0.39%) |
Jul 19, 2011 | 31.06 | 31.16 | 31.04 | 31.16 | 3,983 | +0.01(+0.02%) |
Jul 18, 2011 | 31.19 | 31.19 | 31.15 | 31.15 | 868 | -0.20(-0.65%) |
Jul 15, 2011 | 31.48 | 31.48 | 31.34 | 31.35 | 6,248 | +0.06(+0.18%) |
Jul 14, 2011 | 31.60 | 31.60 | 31.28 | 31.30 | 3,276 | -0.40(-1.26%) |
Jul 13, 2011 | 31.84 | 31.84 | 31.70 | 31.70 | 3,840 | +0.48(+1.53%) |
Jul 12, 2011 | 31.36 | 31.37 | 31.22 | 31.22 | 11,606 | -0.26(-0.83%) |
Jul 11, 2011 | 31.61 | 31.61 | 31.43 | 31.48 | 2,743 | -0.50(-1.56%) |
Jul 08, 2011 | 32.33 | 32.33 | 31.95 | 31.98 | 2,010 | -0.76(-2.32%) |
Jul 07, 2011 | 32.65 | 32.84 | 32.65 | 32.74 | 4,726 | +0.46(+1.42%) |
Jul 06, 2011 | 32.41 | 32.41 | 32.22 | 32.28 | 12,733 | -0.15(-0.46%) |
Jul 05, 2011 | 32.49 | 32.55 | 32.43 | 32.43 | 3,886 | +0.00(+0.01%) |
Jul 01, 2011 | 32.30 | 32.43 | 32.30 | 32.43 | 1,726 | +0.37(+1.16%) |
Jun 30, 2011 | 31.99 | 32.06 | 31.92 | 32.06 | 3,810 | +0.39(+1.23%) |
Jun 29, 2011 | 31.45 | 31.67 | 31.42 | 31.67 | 3,657 | +0.03(+0.11%) |
Jun 28, 2011 | 31.41 | 31.63 | 31.41 | 31.63 | 4,854 | +0.28(+0.90%) |
Jun 27, 2011 | 31.27 | 31.35 | 31.24 | 31.35 | 885 | +0.49(+1.57%) |
Jun 24, 2011 | 31.05 | 31.05 | 30.85 | 30.87 | 4,823 | +0.45(+1.49%) |
Jun 23, 2011 | 30.18 | 30.41 | 30.06 | 30.41 | 6,463 | -0.17(-0.56%) |
Jun 22, 2011 | 30.48 | 30.64 | 30.48 | 30.58 | 2,007 | -0.32(-1.04%) |
Jun 21, 2011 | 30.77 | 30.91 | 30.76 | 30.91 | 3,901 | +0.49(+1.60%) |
Jun 20, 2011 | 30.47 | 30.49 | 30.40 | 30.42 | 6,443 | -0.50(-1.63%) |
Jun 17, 2011 | 31.04 | 31.04 | 30.91 | 30.93 | 3,992 | -0.05(-0.16%) |
Jun 16, 2011 | 31.12 | 31.22 | 30.92 | 30.97 | 3,726 | -0.38(-1.22%) |
Jun 15, 2011 | 31.66 | 31.66 | 31.29 | 31.36 | 4,192 | -0.42(-1.31%) |
Jun 14, 2011 | 31.82 | 31.93 | 31.77 | 31.77 | 4,134 | +0.48(+1.53%) |
Jun 13, 2011 | 31.44 | 31.44 | 31.10 | 31.29 | 6,781 | -0.45(-1.43%) |
Jun 10, 2011 | 32.08 | 32.08 | 31.61 | 31.74 | 8,923 | -0.71(-2.19%) |
Jun 09, 2011 | 32.35 | 32.45 | 32.15 | 32.45 | 6,445 | -0.44(-1.32%) |
Jun 08, 2011 | 33.14 | 33.14 | 32.85 | 32.89 | 5,056 | -0.56(-1.67%) |
Jun 07, 2011 | 33.71 | 33.71 | 33.45 | 33.45 | 7,662 | -0.01(-0.02%) |
Jun 06, 2011 | 33.77 | 33.77 | 33.37 | 33.46 | 12,963 | -0.20(-0.58%) |