Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.17 | 34.05 | 32.87 | 33.83 | 7,313 | +0.67(+2.01%) |
May 30, 2012 | 31.74 | 33.64 | 31.74 | 33.17 | 4,614 | +0.42(+1.29%) |
May 29, 2012 | 32.34 | 33.64 | 31.44 | 32.74 | 3,683 | -0.90(-2.68%) |
May 25, 2012 | 33.55 | 33.64 | 32.16 | 33.64 | 10,146 | +0.09(+0.27%) |
May 24, 2012 | 33.46 | 33.55 | 33.46 | 33.55 | 613 | +0.02(+0.06%) |
May 23, 2012 | 33.10 | 33.53 | 32.74 | 33.53 | 956 | -0.03(-0.08%) |
May 22, 2012 | 32.36 | 33.73 | 32.36 | 33.56 | 1,445 | +0.94(+2.88%) |
May 21, 2012 | 31.97 | 32.88 | 31.64 | 32.62 | 5,982 | -0.33(-1.01%) |
May 18, 2012 | 33.76 | 33.76 | 32.62 | 32.95 | 2,008 | -0.51(-1.52%) |
May 17, 2012 | 32.79 | 33.62 | 32.79 | 33.46 | 613 | -0.30(-0.89%) |
May 16, 2012 | 31.97 | 33.91 | 31.84 | 33.76 | 5,498 | +0.82(+2.48%) |
May 15, 2012 | 32.21 | 33.13 | 32.13 | 32.94 | 4,339 | +0.31(+0.96%) |
May 14, 2012 | 31.70 | 32.63 | 30.46 | 32.63 | 8,587 | +0.85(+2.67%) |
May 11, 2012 | 31.75 | 32.02 | 31.75 | 31.78 | 1,226 | +0.01(+0.04%) |
May 10, 2012 | 31.61 | 32.11 | 31.61 | 31.77 | 1,428 | +0.50(+1.59%) |
May 09, 2012 | 31.16 | 32.49 | 31.16 | 31.27 | 1,302 | +0.39(+1.27%) |
May 08, 2012 | 31.97 | 32.02 | 30.88 | 30.88 | 1,132 | -0.50(-1.60%) |
May 07, 2012 | 31.97 | 33.19 | 30.82 | 31.39 | 11,282 | -1.23(-3.78%) |
May 04, 2012 | 32.62 | 32.62 | 32.62 | 32.62 | 764 | -0.37(-1.11%) |
May 03, 2012 | 32.44 | 33.27 | 32.44 | 32.98 | 613 | +0.80(+2.47%) |
May 02, 2012 | 33.88 | 33.88 | 31.97 | 32.19 | 1,943 | -0.53(-1.62%) |
May 01, 2012 | 33.07 | 33.27 | 32.70 | 32.72 | 1,795 | -0.53(-1.61%) |
Apr 30, 2012 | 32.32 | 33.40 | 32.19 | 33.25 | 3,985 | +1.21(+3.77%) |
Apr 27, 2012 | 32.62 | 32.62 | 32.04 | 32.04 | 1,971 | -0.56(-1.72%) |
Apr 26, 2012 | 31.95 | 32.61 | 31.95 | 32.60 | 5,328 | +0.91(+2.86%) |
Apr 25, 2012 | 32.01 | 32.59 | 30.67 | 31.70 | 6,249 | -0.11(-0.35%) |
Apr 24, 2012 | 32.29 | 32.29 | 31.81 | 31.81 | 306 | +0.37(+1.19%) |
Apr 23, 2012 | 32.00 | 32.00 | 31.44 | 31.44 | 613 | -1.20(-3.66%) |
Apr 20, 2012 | 33.92 | 33.92 | 32.47 | 32.63 | 9,568 | -0.75(-2.25%) |
Apr 19, 2012 | 35.55 | 35.55 | 33.38 | 33.38 | 2,147 | -2.23(-6.26%) |
Apr 18, 2012 | 34.80 | 35.88 | 34.80 | 35.61 | 20,318 | +0.68(+1.95%) |
Apr 17, 2012 | 32.91 | 35.84 | 32.78 | 34.93 | 14,979 | +1.84(+5.55%) |
Apr 16, 2012 | 32.62 | 33.21 | 32.10 | 33.09 | 5,466 | +0.93(+2.90%) |
Apr 13, 2012 | 31.82 | 32.16 | 30.99 | 32.16 | 3,991 | +0.46(+1.44%) |
Apr 12, 2012 | 30.91 | 31.96 | 30.91 | 31.70 | 5,355 | +0.98(+3.18%) |
Apr 11, 2012 | 30.19 | 30.73 | 30.17 | 30.73 | 4,445 | +0.00(+0.00%) |
Apr 10, 2012 | 29.97 | 30.73 | 29.97 | 30.73 | 7,879 | +0.70(+2.32%) |
Apr 09, 2012 | 30.00 | 30.03 | 30.00 | 30.03 | 551 | -0.37(-1.22%) |
Apr 05, 2012 | 30.83 | 30.89 | 30.37 | 30.40 | 1,226 | -0.52(-1.67%) |
Apr 04, 2012 | 30.41 | 30.99 | 29.68 | 30.92 | 10,132 | +0.55(+1.80%) |
Apr 03, 2012 | 31.03 | 31.03 | 30.14 | 30.37 | 1,073 | -0.35(-1.13%) |
Apr 02, 2012 | 30.20 | 31.04 | 30.20 | 30.71 | 10,267 | +0.23(+0.77%) |
Mar 30, 2012 | 30.36 | 30.66 | 30.02 | 30.48 | 12,214 | -0.18(-0.60%) |
Mar 29, 2012 | 30.00 | 30.98 | 29.75 | 30.66 | 9,816 | -0.03(-0.09%) |
Mar 28, 2012 | 31.00 | 31.48 | 30.69 | 30.69 | 4,905 | -1.28(-3.99%) |
Mar 27, 2012 | 30.89 | 32.47 | 29.81 | 31.96 | 15,629 | +1.29(+4.20%) |
Mar 26, 2012 | 30.24 | 30.67 | 30.24 | 30.67 | 496 | +0.43(+1.42%) |
Mar 23, 2012 | 30.23 | 30.25 | 30.23 | 30.24 | 674 | +0.29(+0.98%) |
Mar 22, 2012 | 29.58 | 30.26 | 29.23 | 29.95 | 6,001 | +0.57(+1.95%) |
Mar 21, 2012 | 29.37 | 30.19 | 29.03 | 29.38 | 21,583 | +0.18(+0.63%) |
Mar 20, 2012 | 28.46 | 29.21 | 28.46 | 29.19 | 9,195 | +0.74(+2.61%) |
Mar 19, 2012 | 29.29 | 29.68 | 27.77 | 28.45 | 10,659 | +0.35(+1.25%) |
Mar 16, 2012 | 29.60 | 30.07 | 27.86 | 28.10 | 11,274 | -0.08(-0.28%) |
Mar 15, 2012 | 28.98 | 29.29 | 27.55 | 28.18 | 23,377 | -1.10(-3.76%) |
Mar 14, 2012 | 29.61 | 29.61 | 28.89 | 29.28 | 462 | -0.03(-0.11%) |
Mar 13, 2012 | 29.03 | 29.31 | 28.82 | 29.31 | 2,456 | +0.00(+0.00%) |
Mar 12, 2012 | 28.27 | 29.31 | 28.06 | 29.31 | 1,389 | +0.01(+0.04%) |
Mar 09, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 839 | +0.22(+0.76%) |
Mar 08, 2012 | 29.24 | 29.24 | 28.49 | 29.07 | 7,901 | +0.03(+0.11%) |
Mar 07, 2012 | 29.30 | 29.31 | 28.76 | 29.04 | 9,666 | -0.26(-0.89%) |
Mar 06, 2012 | 29.31 | 29.31 | 29.18 | 29.30 | 1,688 | +0.21(+0.74%) |
Mar 01, 2012 | 28.74 | 29.09 | 29.09 | 29.09 | 1,688 | -0.48(-1.63%) |
Feb 29, 2012 | 29.37 | 29.57 | 29.37 | 29.57 | 2,995 | +0.26(+0.89%) |
Feb 28, 2012 | 28.71 | 29.50 | 28.33 | 29.31 | 15,121 | +0.07(+0.22%) |
Feb 27, 2012 | 29.26 | 29.74 | 29.24 | 29.24 | 3,356 | -0.07(-0.22%) |
Feb 24, 2012 | 29.26 | 29.31 | 28.48 | 29.31 | 11,644 | +0.13(+0.45%) |
Feb 23, 2012 | 28.27 | 29.31 | 28.25 | 29.18 | 16,697 | +0.68(+2.40%) |
Feb 22, 2012 | 28.64 | 28.66 | 28.20 | 28.49 | 2,005 | -0.39(-1.35%) |
Feb 21, 2012 | 30.94 | 30.94 | 28.66 | 28.89 | 2,564 | -2.12(-6.83%) |
Feb 17, 2012 | 28.67 | 31.39 | 28.33 | 31.00 | 12,137 | +2.34(+8.18%) |
Feb 16, 2012 | 28.66 | 28.66 | 28.66 | 28.66 | 933 | -0.00(-0.00%) |
Feb 15, 2012 | 28.06 | 29.18 | 27.56 | 28.66 | 4,831 | -0.33(-1.12%) |
Feb 14, 2012 | 28.68 | 29.31 | 26.12 | 28.98 | 4,251 | -0.27(-0.91%) |
Feb 13, 2012 | 28.67 | 29.41 | 28.66 | 29.25 | 9,302 | +0.59(+2.07%) |
Feb 10, 2012 | 28.01 | 29.31 | 27.81 | 28.66 | 20,056 | +0.14(+0.48%) |
Feb 09, 2012 | 27.35 | 28.52 | 27.35 | 28.52 | 9,927 | +0.20(+0.71%) |
Feb 08, 2012 | 27.37 | 28.32 | 27.35 | 28.32 | 14,773 | -0.01(-0.05%) |
Feb 07, 2012 | 28.31 | 28.33 | 27.71 | 28.33 | 17,349 | +0.51(+1.83%) |
Feb 06, 2012 | 26.92 | 27.82 | 26.54 | 27.82 | 18,329 | +0.98(+3.64%) |
Feb 03, 2012 | 26.86 | 26.87 | 26.70 | 26.85 | 4,111 | +0.55(+2.11%) |
Feb 02, 2012 | 26.70 | 26.70 | 26.02 | 26.29 | 4,311 | -0.57(-2.13%) |
Feb 01, 2012 | 26.70 | 26.87 | 25.96 | 26.87 | 3,629 | +0.91(+3.51%) |
Jan 31, 2012 | 25.94 | 25.95 | 25.94 | 25.95 | 798 | -0.20(-0.75%) |
Jan 30, 2012 | 27.03 | 27.03 | 25.47 | 26.15 | 1,527 | -0.88(-3.25%) |
Jan 27, 2012 | 26.90 | 27.03 | 26.90 | 27.03 | 460 | +0.14(+0.51%) |
Jan 25, 2012 | 25.82 | 26.89 | 26.89 | 26.89 | 3,070 | +1.80(+7.16%) |
Jan 24, 2012 | 24.93 | 26.23 | 24.93 | 25.09 | 8,263 | +0.25(+1.02%) |
Jan 23, 2012 | 24.48 | 25.07 | 24.48 | 24.84 | 3,985 | +0.87(+3.64%) |
Jan 20, 2012 | 24.63 | 24.63 | 23.97 | 23.97 | 1,529 | -0.67(-2.72%) |
Jan 19, 2012 | 24.11 | 24.72 | 24.11 | 24.64 | 3,454 | +0.15(+0.61%) |
Jan 18, 2012 | 24.10 | 24.49 | 24.10 | 24.49 | 971 | +0.49(+2.04%) |
Jan 17, 2012 | 24.11 | 24.15 | 24.00 | 24.00 | 11,991 | +0.06(+0.24%) |
Jan 13, 2012 | 23.96 | 24.10 | 23.94 | 23.94 | 4,056 | -0.18(-0.73%) |
Jan 10, 2012 | 24.11 | 24.12 | 24.12 | 24.12 | 3,838 | +0.07(+0.30%) |
Jan 09, 2012 | 24.10 | 24.10 | 24.05 | 24.05 | 1,842 | -0.07(-0.27%) |
Jan 06, 2012 | 24.11 | 24.11 | 23.95 | 24.11 | 2,121 | +0.53(+2.27%) |
Jan 05, 2012 | 23.58 | 23.58 | 23.34 | 23.58 | 845 | -0.20(-0.84%) |
Jan 04, 2012 | 23.32 | 24.10 | 23.32 | 23.78 | 3,073 | +0.48(+2.05%) |
Dec 30, 2011 | 23.45 | 23.47 | 22.81 | 23.30 | 23,053 | -0.28(-1.19%) |
Dec 29, 2011 | 23.25 | 23.64 | 23.25 | 23.58 | 5,014 | +0.38(+1.66%) |
Dec 28, 2011 | 23.79 | 23.99 | 23.14 | 23.19 | 18,191 | -0.75(-3.13%) |
Dec 27, 2011 | 23.45 | 23.98 | 23.45 | 23.94 | 9,249 | -0.12(-0.49%) |
Dec 23, 2011 | 23.37 | 24.16 | 23.30 | 24.06 | 11,581 | +0.15(+0.63%) |
Dec 21, 2011 | 23.24 | 24.18 | 23.24 | 23.91 | 12,412 | +0.18(+0.74%) |
Dec 20, 2011 | 23.85 | 23.85 | 23.04 | 23.73 | 1,650 | +0.48(+2.07%) |
Dec 19, 2011 | 23.97 | 23.97 | 23.25 | 23.25 | 307 | -0.65(-2.72%) |
Dec 16, 2011 | 23.47 | 24.26 | 23.47 | 23.90 | 13,351 | -0.01(-0.05%) |
Dec 15, 2011 | 23.51 | 24.02 | 23.12 | 23.92 | 3,241 | +0.07(+0.27%) |
Dec 14, 2011 | 24.10 | 24.10 | 23.85 | 23.85 | 1,074 | -0.05(-0.22%) |
Dec 13, 2011 | 23.81 | 24.35 | 23.17 | 23.90 | 20,898 | +0.09(+0.38%) |
Dec 12, 2011 | 23.89 | 23.89 | 23.81 | 23.81 | 385 | -0.13(-0.54%) |
Dec 09, 2011 | 23.94 | 23.94 | 23.92 | 23.94 | 3,991 | -0.03(-0.11%) |
Dec 08, 2011 | 23.97 | 23.97 | 23.97 | 23.97 | 247 | +0.00(+0.00%) |
Dec 07, 2011 | 24.17 | 24.53 | 23.97 | 23.97 | 3,884 | -0.65(-2.65%) |
Dec 06, 2011 | 25.26 | 25.26 | 24.62 | 24.62 | 3,224 | +0.52(+2.16%) |
Dec 05, 2011 | 24.10 | 24.10 | 23.88 | 24.10 | 2,303 | +0.00(+0.00%) |
Dec 02, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 307 | +0.28(+1.18%) |
Dec 01, 2011 | 23.85 | 23.85 | 23.82 | 23.82 | 1,377 | -0.28(-1.16%) |
Nov 30, 2011 | 23.77 | 24.10 | 23.71 | 24.10 | 22,051 | +0.72(+3.06%) |
Nov 29, 2011 | 23.45 | 23.58 | 22.89 | 23.38 | 2,257 | +0.00(+0.00%) |
Nov 28, 2011 | 23.43 | 23.43 | 22.78 | 23.38 | 2,527 | -0.05(-0.22%) |
Nov 25, 2011 | 23.43 | 23.43 | 23.43 | 23.43 | 307 | +0.00(+0.00%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.41 | 23.43 | 3,622 | -0.61(-2.54%) |
Nov 21, 2011 | 23.86 | 24.04 | 24.04 | 24.04 | 1,384 | -0.12(-0.51%) |
Nov 18, 2011 | 24.30 | 24.30 | 23.86 | 24.17 | 1,692 | -0.17(-0.69%) |
Nov 17, 2011 | 24.36 | 24.36 | 24.34 | 24.34 | 461 | +0.90(+3.83%) |
Nov 15, 2011 | 23.60 | 23.44 | 23.44 | 23.44 | 2,769 | -0.16(-0.66%) |
Nov 14, 2011 | 23.38 | 23.60 | 23.38 | 23.60 | 2,356 | +0.44(+1.91%) |
Nov 11, 2011 | 23.01 | 23.21 | 23.01 | 23.15 | 1,361 | +0.39(+1.71%) |
Nov 09, 2011 | 22.76 | 22.76 | 22.76 | 22.76 | 153 | -0.31(-1.35%) |
Nov 08, 2011 | 23.03 | 23.08 | 23.03 | 23.08 | 307 | -0.09(-0.39%) |
Nov 07, 2011 | 23.06 | 23.17 | 23.06 | 23.17 | 769 | -0.11(-0.47%) |
Nov 04, 2011 | 23.40 | 23.40 | 23.14 | 23.28 | 8,787 | +0.01(+0.03%) |
Nov 03, 2011 | 23.27 | 23.38 | 23.27 | 23.27 | 1,076 | +0.12(+0.51%) |
Nov 02, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 461 | +0.40(+1.77%) |
Nov 01, 2011 | 23.14 | 23.14 | 22.75 | 22.75 | 795 | -0.98(-4.14%) |
Oct 27, 2011 | 24.05 | 23.73 | 23.73 | 23.73 | 3,999 | +0.33(+1.42%) |
Oct 25, 2011 | 23.70 | 23.40 | 23.40 | 23.40 | 4,922 | -0.00(-0.00%) |
Oct 24, 2011 | 23.40 | 23.43 | 23.40 | 23.40 | 1,999 | +0.12(+0.53%) |
Oct 21, 2011 | 23.33 | 23.40 | 23.28 | 23.28 | 2,313 | +0.17(+0.73%) |
Oct 20, 2011 | 23.33 | 23.33 | 22.96 | 23.11 | 2,390 | +0.03(+0.11%) |
Oct 19, 2011 | 23.08 | 23.08 | 23.08 | 23.08 | 153 | +0.23(+1.02%) |
Oct 18, 2011 | 22.75 | 22.88 | 22.75 | 22.85 | 1,263 | -0.32(-1.40%) |
Oct 17, 2011 | 23.04 | 23.17 | 23.04 | 23.17 | 1,076 | +0.14(+0.62%) |
Oct 14, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 461 | -0.10(-0.45%) |
Oct 12, 2011 | 22.95 | 23.13 | 23.13 | 23.13 | 5,538 | +0.33(+1.45%) |
Oct 11, 2011 | 22.75 | 22.82 | 22.75 | 22.80 | 4,042 | -0.10(-0.45%) |
Oct 10, 2011 | 22.75 | 23.27 | 22.41 | 22.91 | 6,845 | +0.45(+2.00%) |
Oct 07, 2011 | 22.46 | 22.46 | 22.46 | 22.46 | 2,650 | +0.00(+0.00%) |
Oct 06, 2011 | 22.46 | 22.46 | 22.46 | 22.46 | 307 | +0.08(+0.38%) |
Oct 04, 2011 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | -0.07(-0.29%) |
Oct 03, 2011 | 22.44 | 22.46 | 22.44 | 22.44 | 1,999 | -0.50(-2.18%) |
Sep 30, 2011 | 22.36 | 23.14 | 22.36 | 22.94 | 615 | +0.45(+1.99%) |
Sep 28, 2011 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.11(-0.49%) |
Sep 27, 2011 | 22.65 | 22.81 | 21.95 | 22.60 | 6,645 | +0.66(+2.99%) |
Sep 26, 2011 | 21.65 | 22.52 | 21.65 | 21.95 | 4,315 | +0.40(+1.84%) |
Sep 23, 2011 | 21.57 | 21.78 | 21.47 | 21.55 | 6,818 | -0.55(-2.50%) |
Sep 22, 2011 | 21.94 | 22.10 | 21.52 | 22.10 | 773 | -0.26(-1.16%) |
Sep 21, 2011 | 22.36 | 22.36 | 22.36 | 22.36 | 153 | -0.36(-1.57%) |
Sep 19, 2011 | 21.87 | 22.72 | 22.72 | 22.72 | 2,461 | -0.03(-0.14%) |
Sep 16, 2011 | 24.04 | 24.04 | 22.45 | 22.75 | 1,076 | +0.03(+0.14%) |
Sep 13, 2011 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.27(+1.22%) |
Sep 12, 2011 | 22.10 | 22.61 | 22.10 | 22.45 | 1,615 | -0.17(-0.75%) |
Sep 08, 2011 | 22.74 | 22.61 | 22.61 | 22.61 | 3,384 | -0.07(-0.29%) |
Sep 06, 2011 | 23.02 | 22.68 | 22.68 | 22.68 | 9,230 | -0.23(-0.99%) |
Sep 02, 2011 | 22.69 | 22.95 | 22.69 | 22.91 | 1,772 | +0.31(+1.38%) |
Sep 01, 2011 | 22.60 | 22.60 | 22.60 | 22.60 | 307 | -1.45(-6.03%) |
Aug 31, 2011 | 24.04 | 24.04 | 24.04 | 24.04 | 586 | +2.03(+9.24%) |
Aug 26, 2011 | 22.23 | 22.01 | 22.01 | 22.01 | 308 | +0.02(+0.09%) |
Aug 25, 2011 | 21.98 | 21.99 | 21.98 | 21.99 | 553 | -0.21(-0.94%) |
Aug 24, 2011 | 22.25 | 22.50 | 22.06 | 22.20 | 4,937 | +0.14(+0.65%) |
Aug 23, 2011 | 22.12 | 22.70 | 21.97 | 22.06 | 15,316 | -0.12(-0.56%) |
Aug 22, 2011 | 22.30 | 22.30 | 22.13 | 22.18 | 1,347 | -0.12(-0.52%) |
Aug 19, 2011 | 21.41 | 22.30 | 21.41 | 22.30 | 2,549 | -0.27(-1.18%) |
Aug 18, 2011 | 22.56 | 22.56 | 22.56 | 22.56 | 308 | -0.14(-0.63%) |
Aug 17, 2011 | 22.65 | 23.28 | 22.06 | 22.70 | 10,348 | -0.51(-2.18%) |
Aug 16, 2011 | 21.98 | 23.32 | 21.98 | 23.21 | 941 | +1.15(+5.23%) |
Aug 15, 2011 | 23.16 | 23.16 | 21.93 | 22.06 | 907 | -1.39(-5.92%) |
Aug 12, 2011 | 23.44 | 23.44 | 23.44 | 23.44 | 527 | -0.07(-0.30%) |
Aug 11, 2011 | 22.19 | 23.75 | 22.15 | 23.52 | 11,396 | +0.16(+0.69%) |
Aug 08, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | -1.13(-4.61%) |
Aug 05, 2011 | 24.36 | 24.48 | 24.36 | 24.48 | 308 | -0.33(-1.33%) |
Aug 04, 2011 | 24.00 | 24.81 | 23.98 | 24.81 | 2,158 | +1.20(+5.10%) |
Aug 03, 2011 | 24.85 | 24.85 | 23.61 | 23.61 | 5,811 | -0.85(-3.47%) |
Aug 02, 2011 | 24.22 | 25.12 | 24.00 | 24.46 | 4,871 | +0.32(+1.34%) |
Aug 01, 2011 | 25.01 | 25.01 | 18.68 | 24.13 | 5,793 | -0.58(-2.36%) |
Jul 29, 2011 | 24.98 | 25.00 | 24.72 | 24.72 | 1,321 | -0.27(-1.06%) |
Jul 28, 2011 | 25.01 | 25.27 | 24.98 | 24.98 | 3,473 | +0.30(+1.24%) |
Jul 27, 2011 | 24.68 | 24.68 | 24.68 | 24.68 | 451 | -0.44(-1.76%) |
Jul 22, 2011 | 25.13 | 25.12 | 25.12 | 25.12 | 770 | +0.29(+1.15%) |
Jul 21, 2011 | 24.85 | 24.85 | 24.83 | 24.83 | 308 | -0.14(-0.57%) |
Jul 20, 2011 | 24.99 | 24.99 | 24.97 | 24.97 | 892 | +0.26(+1.07%) |
Jul 19, 2011 | 24.96 | 24.97 | 24.71 | 24.71 | 1,069 | -0.16(-0.65%) |
Jul 18, 2011 | 24.87 | 24.87 | 24.87 | 24.87 | 192 | -0.27(-1.06%) |
Jul 15, 2011 | 25.01 | 25.16 | 24.81 | 25.14 | 1,079 | +0.43(+1.73%) |
Jul 14, 2011 | 24.71 | 24.71 | 24.71 | 24.71 | 154 | -0.43(-1.70%) |
Jul 13, 2011 | 25.05 | 25.14 | 25.05 | 25.14 | 1,137 | +0.05(+0.18%) |
Jul 06, 2011 | 25.30 | 25.09 | 25.09 | 25.09 | 616 | -0.38(-1.48%) |
Jul 01, 2011 | 25.47 | 25.47 | 25.47 | 25.47 | 154 | -0.39(-1.51%) |
Jun 30, 2011 | 26.39 | 26.39 | 25.86 | 25.86 | 427 | +0.30(+1.17%) |
Jun 28, 2011 | 25.56 | 25.56 | 25.56 | 25.56 | 2,774 | +0.19(+0.74%) |
Jun 27, 2011 | 25.52 | 25.53 | 25.37 | 25.37 | 4,613 | -0.53(-2.05%) |
Jun 24, 2011 | 25.44 | 26.24 | 25.40 | 25.90 | 11,096 | +0.25(+0.96%) |
Jun 22, 2011 | 26.47 | 25.66 | 25.66 | 25.66 | 1,233 | -0.16(-0.63%) |
Jun 20, 2011 | 26.05 | 25.82 | 25.82 | 25.82 | 3,853 | -0.23(-0.90%) |
Jun 17, 2011 | 25.64 | 26.05 | 25.64 | 26.05 | 1,100 | +0.39(+1.52%) |
Jun 16, 2011 | 25.73 | 25.73 | 25.66 | 25.66 | 924 | -0.01(-0.03%) |
Jun 15, 2011 | 25.67 | 25.67 | 25.67 | 25.67 | 308 | -0.16(-0.60%) |
Jun 13, 2011 | 25.79 | 25.82 | 25.82 | 25.82 | 924 | -0.25(-0.95%) |
Jun 10, 2011 | 26.38 | 26.38 | 26.07 | 26.07 | 617 | -0.30(-1.15%) |
Jun 09, 2011 | 25.69 | 26.38 | 25.69 | 26.38 | 4,299 | +0.73(+2.83%) |
Jun 08, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 463 | -0.25(-0.97%) |
Jun 07, 2011 | 25.68 | 25.90 | 25.68 | 25.90 | 679 | +0.19(+0.76%) |
Jun 06, 2011 | 25.67 | 25.71 | 25.67 | 25.71 | 772 | -0.39(-1.49%) |