Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.85 | 22.10 | 21.80 | 22.10 | 30,377 | +0.28(+1.27%) |
Mar 29, 2012 | 21.68 | 21.83 | 21.48 | 21.83 | 10,152 | -0.07(-0.32%) |
Mar 28, 2012 | 22.02 | 22.04 | 21.68 | 21.90 | 25,782 | -0.30(-1.34%) |
Mar 27, 2012 | 22.16 | 22.22 | 22.02 | 22.19 | 100,990 | +0.04(+0.20%) |
Mar 26, 2012 | 22.10 | 22.20 | 22.06 | 22.15 | 14,610 | +0.32(+1.45%) |
Mar 23, 2012 | 21.57 | 21.89 | 21.57 | 21.83 | 17,842 | +0.29(+1.35%) |
Mar 22, 2012 | 21.57 | 21.58 | 21.43 | 21.54 | 45,779 | -0.32(-1.44%) |
Mar 21, 2012 | 21.97 | 21.97 | 21.78 | 21.86 | 55,806 | -0.20(-0.92%) |
Mar 20, 2012 | 22.16 | 22.16 | 21.93 | 22.06 | 70,087 | -0.41(-1.83%) |
Mar 19, 2012 | 22.50 | 22.50 | 22.27 | 22.47 | 34,461 | -0.04(-0.17%) |
Mar 16, 2012 | 22.57 | 22.61 | 22.42 | 22.51 | 39,504 | -0.06(-0.25%) |
Mar 15, 2012 | 22.34 | 22.58 | 22.34 | 22.57 | 41,926 | +0.22(+0.99%) |
Mar 14, 2012 | 22.36 | 22.52 | 22.24 | 22.34 | 15,499 | -0.18(-0.81%) |
Mar 13, 2012 | 22.19 | 22.53 | 22.19 | 22.53 | 23,133 | +0.32(+1.42%) |
Mar 12, 2012 | 22.22 | 22.22 | 22.09 | 22.21 | 21,177 | -0.08(-0.35%) |
Mar 09, 2012 | 22.19 | 22.37 | 22.19 | 22.29 | 9,586 | +0.07(+0.33%) |
Mar 08, 2012 | 22.12 | 22.24 | 22.00 | 22.22 | 17,140 | +0.37(+1.70%) |
Mar 07, 2012 | 21.74 | 21.89 | 21.74 | 21.85 | 31,888 | +0.29(+1.35%) |
Mar 06, 2012 | 21.61 | 21.71 | 21.45 | 21.56 | 84,170 | -0.81(-3.61%) |
Mar 05, 2012 | 22.26 | 22.52 | 22.26 | 22.36 | 32,452 | -0.23(-1.03%) |
Mar 02, 2012 | 22.55 | 22.60 | 22.32 | 22.60 | 24,163 | +0.18(+0.82%) |
Mar 01, 2012 | 22.40 | 22.41 | 22.26 | 22.41 | 7,077 | +0.13(+0.59%) |
Feb 29, 2012 | 22.29 | 22.42 | 22.16 | 22.28 | 46,945 | -0.01(-0.03%) |
Feb 28, 2012 | 22.07 | 22.29 | 21.94 | 22.29 | 81,304 | +0.17(+0.77%) |
Feb 27, 2012 | 21.89 | 22.19 | 21.89 | 22.12 | 23,315 | +0.12(+0.55%) |
Feb 24, 2012 | 21.69 | 22.09 | 21.68 | 22.00 | 43,285 | +0.56(+2.62%) |
Feb 23, 2012 | 21.39 | 21.45 | 21.15 | 21.44 | 23,773 | +0.16(+0.77%) |
Feb 22, 2012 | 21.26 | 21.27 | 21.13 | 21.27 | 44,813 | -0.09(-0.44%) |
Feb 21, 2012 | 21.33 | 21.37 | 21.25 | 21.37 | 35,931 | -0.04(-0.20%) |
Feb 17, 2012 | 21.23 | 21.41 | 21.16 | 21.41 | 32,888 | +0.08(+0.35%) |
Feb 16, 2012 | 20.27 | 21.33 | 20.27 | 21.33 | 97,928 | +0.03(+0.15%) |
Feb 15, 2012 | 21.42 | 21.52 | 21.30 | 21.30 | 8,208 | +0.09(+0.45%) |
Feb 14, 2012 | 21.32 | 21.34 | 21.10 | 21.21 | 15,866 | -0.17(-0.80%) |
Feb 13, 2012 | 21.15 | 21.40 | 21.15 | 21.38 | 35,291 | +0.44(+2.11%) |
Feb 10, 2012 | 20.89 | 20.94 | 20.72 | 20.94 | 28,948 | -0.45(-2.10%) |
Feb 09, 2012 | 21.37 | 21.44 | 21.27 | 21.39 | 17,349 | -0.11(-0.53%) |
Feb 08, 2012 | 21.49 | 21.56 | 21.39 | 21.50 | 7,550 | -0.01(-0.06%) |
Feb 07, 2012 | 21.33 | 21.52 | 21.32 | 21.51 | 10,019 | +0.01(+0.03%) |
Feb 06, 2012 | 21.35 | 21.50 | 21.34 | 21.50 | 21,852 | -0.15(-0.67%) |
Feb 03, 2012 | 21.38 | 21.65 | 21.37 | 21.65 | 12,761 | +0.39(+1.84%) |
Feb 02, 2012 | 21.16 | 21.27 | 21.06 | 21.26 | 34,195 | +0.24(+1.14%) |
Feb 01, 2012 | 20.95 | 21.20 | 20.88 | 21.02 | 49,103 | +0.29(+1.40%) |
Jan 31, 2012 | 20.58 | 20.73 | 20.37 | 20.73 | 67,316 | +0.32(+1.55%) |
Jan 30, 2012 | 20.27 | 20.51 | 20.20 | 20.41 | 17,793 | -0.17(-0.83%) |
Jan 27, 2012 | 20.28 | 20.66 | 20.28 | 20.58 | 35,443 | +0.34(+1.68%) |
Jan 26, 2012 | 20.22 | 20.51 | 20.20 | 20.24 | 29,893 | +0.06(+0.28%) |
Jan 25, 2012 | 19.86 | 20.19 | 19.86 | 20.19 | 15,432 | +0.33(+1.68%) |
Jan 24, 2012 | 19.74 | 19.90 | 19.74 | 19.85 | 13,612 | +0.02(+0.10%) |
Jan 23, 2012 | 19.67 | 19.88 | 19.64 | 19.83 | 16,506 | +0.20(+1.00%) |
Jan 20, 2012 | 19.49 | 19.65 | 19.40 | 19.64 | 14,939 | +0.01(+0.03%) |
Jan 19, 2012 | 19.55 | 19.64 | 19.35 | 19.63 | 20,917 | +0.08(+0.42%) |
Jan 18, 2012 | 19.30 | 19.57 | 19.30 | 19.55 | 12,457 | +0.30(+1.54%) |
Jan 17, 2012 | 19.04 | 19.26 | 18.99 | 19.25 | 67,920 | +0.39(+2.07%) |
Jan 13, 2012 | 18.83 | 18.98 | 18.72 | 18.86 | 27,427 | -0.18(-0.93%) |
Jan 12, 2012 | 18.94 | 19.12 | 18.85 | 19.04 | 38,463 | +0.16(+0.87%) |
Jan 11, 2012 | 18.70 | 18.87 | 18.60 | 18.87 | 17,452 | -0.06(-0.33%) |
Jan 10, 2012 | 18.92 | 18.94 | 18.73 | 18.94 | 40,462 | +0.39(+2.11%) |
Jan 09, 2012 | 18.30 | 18.55 | 18.30 | 18.54 | 14,524 | +0.18(+0.96%) |
Jan 06, 2012 | 18.18 | 18.42 | 18.18 | 18.37 | 25,595 | +0.09(+0.48%) |
Jan 05, 2012 | 18.29 | 18.38 | 18.15 | 18.28 | 9,805 | -0.23(-1.26%) |
Jan 04, 2012 | 18.33 | 18.52 | 18.17 | 18.51 | 45,242 | +0.49(+2.73%) |
Dec 30, 2011 | 17.94 | 18.04 | 17.91 | 18.02 | 54,705 | +0.08(+0.46%) |
Dec 29, 2011 | 17.91 | 18.00 | 17.80 | 17.94 | 50,345 | +0.03(+0.14%) |
Dec 28, 2011 | 18.30 | 18.30 | 17.57 | 17.91 | 65,866 | -0.20(-1.13%) |
Dec 27, 2011 | 18.08 | 18.12 | 17.98 | 18.12 | 73,415 | +0.02(+0.13%) |
Dec 23, 2011 | 17.96 | 18.09 | 17.93 | 18.09 | 57,725 | +0.20(+1.10%) |
Dec 21, 2011 | 17.88 | 17.93 | 17.55 | 17.90 | 60,579 | +0.14(+0.79%) |
Dec 20, 2011 | 17.46 | 17.76 | 17.46 | 17.76 | 51,292 | +0.55(+3.17%) |
Dec 19, 2011 | 17.63 | 17.72 | 17.14 | 17.21 | 62,884 | -0.56(-3.14%) |
Dec 16, 2011 | 17.81 | 17.81 | 17.62 | 17.77 | 37,871 | -0.15(-0.81%) |
Dec 15, 2011 | 17.93 | 18.07 | 17.86 | 17.91 | 27,032 | +0.34(+1.92%) |
Dec 14, 2011 | 17.95 | 17.97 | 17.56 | 17.58 | 65,334 | -0.57(-3.14%) |
Dec 13, 2011 | 18.32 | 18.65 | 18.08 | 18.15 | 62,903 | +0.04(+0.22%) |
Dec 12, 2011 | 18.44 | 18.44 | 17.96 | 18.11 | 28,358 | -0.76(-4.00%) |
Dec 09, 2011 | 18.75 | 19.01 | 18.75 | 18.86 | 22,882 | +0.09(+0.46%) |
Dec 08, 2011 | 19.23 | 19.36 | 18.77 | 18.77 | 29,706 | -0.71(-3.67%) |
Dec 07, 2011 | 19.42 | 19.57 | 19.32 | 19.49 | 32,670 | -0.13(-0.68%) |
Dec 06, 2011 | 19.92 | 19.92 | 19.30 | 19.62 | 68,548 | -0.54(-2.68%) |
Dec 05, 2011 | 20.02 | 20.33 | 19.99 | 20.16 | 51,200 | +0.35(+1.76%) |
Dec 02, 2011 | 19.90 | 19.90 | 19.67 | 19.81 | 62,368 | +0.06(+0.32%) |
Dec 01, 2011 | 19.55 | 19.78 | 19.34 | 19.75 | 56,658 | +0.04(+0.21%) |
Nov 30, 2011 | 19.31 | 19.71 | 19.31 | 19.71 | 36,241 | +1.03(+5.50%) |
Nov 29, 2011 | 17.79 | 18.73 | 17.79 | 18.68 | 89,263 | -0.09(-0.46%) |
Nov 28, 2011 | 18.73 | 18.90 | 18.64 | 18.77 | 30,019 | +0.84(+4.66%) |
Nov 25, 2011 | 17.89 | 18.18 | 17.89 | 17.93 | 19,597 | -0.15(-0.84%) |
Nov 23, 2011 | 18.23 | 18.23 | 17.91 | 18.08 | 49,159 | -0.38(-2.08%) |
Nov 22, 2011 | 18.30 | 18.47 | 18.13 | 18.47 | 51,321 | +0.05(+0.25%) |
Nov 21, 2011 | 18.93 | 18.93 | 18.20 | 18.42 | 48,661 | -0.84(-4.37%) |
Nov 18, 2011 | 19.29 | 19.58 | 19.23 | 19.26 | 25,073 | -0.02(-0.12%) |
Nov 17, 2011 | 19.52 | 19.52 | 19.24 | 19.29 | 42,107 | -0.27(-1.40%) |
Nov 16, 2011 | 19.28 | 19.63 | 19.28 | 19.56 | 38,103 | -0.17(-0.88%) |
Nov 15, 2011 | 19.45 | 19.77 | 19.30 | 19.73 | 13,479 | +0.15(+0.74%) |
Nov 14, 2011 | 19.58 | 19.59 | 19.44 | 19.59 | 18,247 | -0.26(-1.29%) |
Nov 11, 2011 | 19.76 | 19.97 | 19.76 | 19.84 | 13,450 | +0.11(+0.56%) |
Nov 10, 2011 | 19.79 | 19.83 | 19.62 | 19.73 | 13,561 | +0.48(+2.47%) |
Nov 09, 2011 | 19.58 | 19.75 | 19.14 | 19.26 | 35,636 | -1.03(-5.10%) |
Nov 08, 2011 | 20.11 | 20.30 | 20.00 | 20.29 | 11,935 | +0.12(+0.60%) |
Nov 07, 2011 | 20.16 | 20.19 | 20.01 | 20.17 | 10,334 | +0.19(+0.93%) |
Nov 04, 2011 | 19.83 | 19.98 | 19.69 | 19.98 | 13,599 | -0.13(-0.66%) |
Nov 03, 2011 | 19.91 | 20.16 | 19.91 | 20.12 | 9,101 | +0.21(+1.08%) |
Nov 02, 2011 | 19.72 | 19.94 | 19.67 | 19.90 | 13,656 | +0.44(+2.24%) |
Nov 01, 2011 | 19.35 | 19.47 | 19.02 | 19.47 | 25,478 | -0.56(-2.78%) |
Oct 31, 2011 | 20.50 | 20.53 | 19.88 | 20.02 | 61,054 | -0.60(-2.90%) |
Oct 28, 2011 | 20.39 | 20.62 | 20.27 | 20.62 | 23,298 | -0.17(-0.81%) |
Oct 27, 2011 | 20.51 | 21.03 | 20.27 | 20.79 | 65,360 | +1.01(+5.09%) |
Oct 26, 2011 | 19.57 | 19.87 | 19.57 | 19.78 | 16,657 | +0.30(+1.51%) |
Oct 25, 2011 | 19.65 | 19.65 | 19.17 | 19.49 | 53,349 | -0.17(-0.86%) |
Oct 24, 2011 | 19.23 | 19.74 | 19.18 | 19.66 | 131,713 | +0.45(+2.36%) |
Oct 21, 2011 | 19.03 | 19.22 | 19.03 | 19.20 | 33,295 | +0.45(+2.42%) |
Oct 20, 2011 | 18.86 | 18.99 | 18.56 | 18.75 | 27,883 | -0.19(-0.98%) |
Oct 19, 2011 | 19.20 | 19.20 | 18.80 | 18.94 | 26,423 | -0.58(-2.98%) |
Oct 18, 2011 | 18.71 | 19.52 | 18.71 | 19.52 | 13,539 | +0.66(+3.51%) |
Oct 17, 2011 | 18.94 | 19.09 | 18.73 | 18.86 | 38,231 | -0.46(-2.38%) |
Oct 14, 2011 | 19.25 | 19.51 | 19.17 | 19.31 | 20,349 | +0.49(+2.59%) |
Oct 13, 2011 | 18.95 | 18.95 | 18.52 | 18.83 | 23,779 | -0.25(-1.31%) |
Oct 12, 2011 | 18.76 | 19.08 | 18.76 | 19.08 | 25,361 | +0.58(+3.14%) |
Oct 11, 2011 | 18.29 | 18.54 | 18.17 | 18.50 | 39,730 | -0.03(-0.16%) |
Oct 10, 2011 | 17.95 | 18.67 | 17.95 | 18.52 | 50,847 | +0.80(+4.52%) |
Oct 07, 2011 | 17.94 | 17.94 | 17.46 | 17.72 | 41,586 | -0.02(-0.10%) |
Oct 06, 2011 | 17.22 | 17.74 | 17.18 | 17.74 | 25,347 | +0.56(+3.28%) |
Oct 05, 2011 | 16.98 | 17.21 | 16.65 | 17.18 | 75,906 | -0.03(-0.17%) |
Oct 04, 2011 | 16.56 | 17.21 | 16.31 | 17.21 | 122,176 | +0.13(+0.75%) |
Oct 03, 2011 | 17.58 | 17.58 | 16.96 | 17.08 | 72,592 | -0.60(-3.42%) |
Sep 30, 2011 | 17.96 | 17.96 | 17.40 | 17.68 | 118,391 | -0.60(-3.27%) |
Sep 29, 2011 | 18.79 | 18.79 | 17.93 | 18.28 | 152,562 | +0.34(+1.88%) |
Sep 28, 2011 | 18.29 | 18.50 | 17.93 | 17.94 | 26,862 | -0.59(-3.17%) |
Sep 27, 2011 | 18.31 | 18.68 | 18.31 | 18.53 | 65,458 | +0.51(+2.84%) |
Sep 26, 2011 | 18.04 | 18.04 | 17.62 | 18.02 | 38,537 | -0.02(-0.10%) |
Sep 23, 2011 | 17.73 | 18.12 | 17.71 | 18.04 | 56,367 | +0.03(+0.19%) |
Sep 22, 2011 | 18.40 | 18.40 | 17.83 | 18.00 | 186,099 | -1.07(-5.60%) |
Sep 21, 2011 | 19.65 | 19.77 | 19.07 | 19.07 | 32,894 | -0.69(-3.47%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.70 | 19.76 | 30,102 | +0.15(+0.74%) |
Sep 19, 2011 | 19.90 | 19.90 | 19.47 | 19.61 | 31,804 | -0.70(-3.46%) |
Sep 16, 2011 | 20.44 | 20.44 | 20.26 | 20.31 | 37,819 | -0.12(-0.57%) |
Sep 15, 2011 | 20.34 | 20.43 | 20.33 | 20.43 | 38,861 | +0.42(+2.12%) |
Sep 14, 2011 | 20.24 | 20.24 | 19.97 | 20.01 | 16,803 | -0.15(-0.75%) |
Sep 13, 2011 | 20.30 | 20.33 | 20.05 | 20.16 | 14,319 | -0.16(-0.77%) |
Sep 12, 2011 | 19.63 | 20.31 | 19.63 | 20.31 | 62,487 | +0.01(+0.03%) |
Sep 09, 2011 | 20.57 | 20.57 | 20.19 | 20.31 | 155,389 | -0.54(-2.59%) |
Sep 08, 2011 | 20.74 | 21.09 | 20.74 | 20.85 | 149,360 | -0.27(-1.27%) |
Sep 07, 2011 | 21.04 | 21.12 | 20.87 | 21.12 | 21,585 | +0.35(+1.71%) |
Sep 06, 2011 | 20.60 | 20.78 | 20.30 | 20.76 | 82,162 | -0.44(-2.08%) |
Sep 02, 2011 | 21.38 | 21.38 | 21.00 | 21.20 | 135,757 | -0.39(-1.83%) |
Sep 01, 2011 | 21.53 | 21.74 | 21.53 | 21.60 | 111,382 | -0.03(-0.13%) |
Aug 31, 2011 | 21.14 | 21.65 | 21.13 | 21.63 | 174,116 | +0.48(+2.28%) |
Aug 30, 2011 | 20.94 | 21.15 | 20.91 | 21.14 | 253,664 | +0.15(+0.72%) |
Aug 29, 2011 | 20.93 | 21.06 | 20.81 | 20.99 | 98,914 | +0.49(+2.38%) |
Aug 26, 2011 | 19.74 | 20.51 | 19.74 | 20.51 | 219,036 | +0.21(+1.06%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.04 | 20.29 | 185,297 | -0.16(-0.77%) |
Aug 24, 2011 | 20.31 | 20.56 | 20.13 | 20.45 | 263,238 | -0.12(-0.56%) |
Aug 23, 2011 | 20.63 | 20.68 | 20.31 | 20.56 | 538,466 | +0.13(+0.62%) |
Aug 22, 2011 | 20.55 | 21.05 | 20.42 | 20.44 | 193,775 | +0.21(+1.06%) |
Aug 19, 2011 | 20.24 | 20.73 | 20.16 | 20.22 | 45,886 | -0.41(-1.97%) |
Aug 18, 2011 | 20.80 | 20.80 | 20.17 | 20.63 | 137,401 | -0.75(-3.51%) |
Aug 17, 2011 | 21.37 | 21.75 | 21.30 | 21.38 | 40,322 | +0.29(+1.38%) |
Aug 16, 2011 | 20.96 | 21.30 | 20.96 | 21.09 | 38,344 | -0.40(-1.87%) |
Aug 15, 2011 | 21.02 | 21.49 | 21.02 | 21.49 | 31,088 | +0.66(+3.18%) |
Aug 12, 2011 | 20.74 | 20.87 | 20.49 | 20.82 | 94,889 | +0.26(+1.24%) |
Aug 11, 2011 | 19.36 | 20.77 | 19.36 | 20.57 | 109,113 | +1.14(+5.86%) |
Aug 10, 2011 | 20.39 | 20.39 | 19.18 | 19.43 | 360,256 | -1.70(-8.03%) |
Aug 09, 2011 | 21.28 | 21.13 | 20.05 | 21.13 | 99,359 | +0.78(+3.85%) |
Aug 08, 2011 | 21.28 | 21.41 | 19.68 | 20.34 | 195,896 | -2.11(-9.40%) |
Aug 05, 2011 | 22.56 | 22.88 | 21.91 | 22.45 | 96,961 | -0.14(-0.64%) |
Aug 04, 2011 | 23.55 | 23.64 | 22.47 | 22.60 | 142,142 | -1.64(-6.78%) |
Aug 03, 2011 | 24.38 | 24.45 | 23.95 | 24.24 | 87,171 | -0.01(-0.05%) |
Aug 02, 2011 | 24.92 | 24.92 | 24.23 | 24.25 | 95,235 | -0.78(-3.11%) |
Aug 01, 2011 | 25.16 | 25.16 | 24.74 | 25.03 | 53,208 | +0.28(+1.15%) |
Jul 29, 2011 | 24.64 | 24.95 | 24.49 | 24.75 | 52,831 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,420 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.82 | 24.83 | 29,387 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,194 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.25 | 24.88 | 25.18 | 24,443 | -0.10(-0.39%) |
Jul 22, 2011 | 25.25 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,476 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,306 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,266 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,075 | +0.26(+1.05%) |
Jul 14, 2011 | 25.14 | 25.20 | 24.76 | 24.98 | 53,297 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,350 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,708 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,789 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,062 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,042 | -0.21(-0.84%) |
Jul 01, 2011 | 25.34 | 25.62 | 25.34 | 25.55 | 34,051 | +0.32(+1.27%) |
Jun 30, 2011 | 25.28 | 25.28 | 25.23 | 25.23 | 10,403 | +0.05(+0.18%) |
Jun 29, 2011 | 25.01 | 25.27 | 25.01 | 25.19 | 25,249 | +0.20(+0.79%) |
Jun 28, 2011 | 24.45 | 24.99 | 24.45 | 24.99 | 17,567 | +0.53(+2.19%) |
Jun 27, 2011 | 24.18 | 24.47 | 24.13 | 24.46 | 23,300 | +0.05(+0.21%) |
Jun 24, 2011 | 24.57 | 24.57 | 24.12 | 24.40 | 47,818 | +0.02(+0.07%) |
Jun 23, 2011 | 24.23 | 24.40 | 24.09 | 24.39 | 35,289 | -0.34(-1.36%) |
Jun 22, 2011 | 24.68 | 24.93 | 24.68 | 24.72 | 7,693 | -0.22(-0.88%) |
Jun 21, 2011 | 24.66 | 24.94 | 24.66 | 24.94 | 11,893 | +0.41(+1.68%) |
Jun 20, 2011 | 24.55 | 24.57 | 24.51 | 24.53 | 39,918 | -0.23(-0.92%) |
Jun 17, 2011 | 25.02 | 25.09 | 24.68 | 24.76 | 30,506 | -0.10(-0.40%) |
Jun 16, 2011 | 24.81 | 25.06 | 24.63 | 24.86 | 47,169 | -0.12(-0.49%) |
Jun 15, 2011 | 25.25 | 25.27 | 24.91 | 24.98 | 59,371 | -0.46(-1.80%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.41 | 25.44 | 43,781 | +0.21(+0.85%) |
Jun 13, 2011 | 25.30 | 25.36 | 25.14 | 25.22 | 68,068 | -0.19(-0.73%) |
Jun 10, 2011 | 25.85 | 25.85 | 25.41 | 25.41 | 41,013 | -0.55(-2.10%) |
Jun 09, 2011 | 25.53 | 25.99 | 25.53 | 25.95 | 70,517 | +0.48(+1.87%) |
Jun 08, 2011 | 25.51 | 25.72 | 25.48 | 25.48 | 41,050 | -0.13(-0.50%) |
Jun 07, 2011 | 25.40 | 25.70 | 25.40 | 25.61 | 64,100 | +0.76(+3.06%) |
Jun 06, 2011 | 25.04 | 25.20 | 24.80 | 24.84 | 40,197 | -0.28(-1.11%) |
Jun 03, 2011 | 25.09 | 25.18 | 24.83 | 25.12 | 57,358 | +0.86(+3.54%) |
May 24, 2011 | 24.22 | 24.40 | 24.18 | 24.26 | 31,895 | +0.30(+1.26%) |
May 23, 2011 | 24.05 | 24.05 | 23.78 | 23.96 | 49,209 | -0.61(-2.48%) |
May 20, 2011 | 24.76 | 24.76 | 24.46 | 24.57 | 33,997 | -0.42(-1.70%) |
May 19, 2011 | 24.98 | 25.12 | 24.85 | 25.00 | 48,501 | +0.08(+0.30%) |
May 18, 2011 | 24.57 | 24.94 | 24.57 | 24.92 | 59,527 | +0.26(+1.06%) |
May 17, 2011 | 24.69 | 24.69 | 24.40 | 24.66 | 42,367 | -0.09(-0.35%) |
May 16, 2011 | 24.28 | 24.86 | 24.28 | 24.75 | 40,279 | +0.12(+0.47%) |
May 13, 2011 | 25.12 | 25.18 | 24.51 | 24.63 | 31,116 | -0.52(-2.08%) |
May 12, 2011 | 25.26 | 25.36 | 24.87 | 25.15 | 151,111 | -0.29(-1.14%) |
May 11, 2011 | 26.04 | 26.04 | 25.33 | 25.44 | 63,781 | -0.76(-2.88%) |
May 10, 2011 | 26.31 | 26.31 | 25.97 | 26.20 | 44,314 | -0.01(-0.02%) |
May 09, 2011 | 25.93 | 26.20 | 25.93 | 26.20 | 27,192 | +0.24(+0.94%) |
May 06, 2011 | 26.05 | 26.43 | 25.94 | 25.96 | 63,153 | +0.28(+1.11%) |
May 05, 2011 | 26.12 | 26.12 | 25.58 | 25.68 | 70,082 | -0.78(-2.96%) |
May 04, 2011 | 26.81 | 26.91 | 26.29 | 26.46 | 37,726 | -0.36(-1.34%) |
May 03, 2011 | 26.87 | 26.91 | 26.73 | 26.82 | 36,468 | -0.48(-1.77%) |
May 02, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 12,969 | -0.06(-0.23%) |
Apr 29, 2011 | 27.06 | 27.40 | 27.06 | 27.36 | 26,490 | +0.22(+0.80%) |
Apr 28, 2011 | 27.01 | 27.15 | 26.87 | 27.15 | 28,267 | -0.09(-0.34%) |
Apr 27, 2011 | 27.10 | 27.24 | 26.87 | 27.24 | 40,926 | +0.08(+0.31%) |
Apr 26, 2011 | 27.23 | 27.26 | 26.88 | 27.16 | 18,463 | -0.05(-0.19%) |
Apr 25, 2011 | 27.16 | 27.23 | 26.95 | 27.21 | 18,125 | +0.01(+0.02%) |
Apr 21, 2011 | 27.00 | 27.21 | 26.99 | 27.20 | 9,559 | +0.21(+0.80%) |
Apr 20, 2011 | 26.59 | 26.99 | 26.36 | 26.99 | 27,280 | +0.66(+2.49%) |
Apr 19, 2011 | 26.23 | 26.45 | 26.22 | 26.33 | 32,376 | +0.28(+1.07%) |
Apr 18, 2011 | 26.34 | 26.34 | 25.76 | 26.05 | 33,142 | -1.01(-3.73%) |
Apr 15, 2011 | 27.01 | 27.07 | 26.84 | 27.06 | 39,312 | -0.01(-0.04%) |
Apr 14, 2011 | 27.07 | 27.08 | 26.72 | 27.08 | 28,597 | -0.05(-0.19%) |
Apr 13, 2011 | 27.11 | 27.42 | 27.05 | 27.13 | 16,746 | +0.02(+0.09%) |
Apr 12, 2011 | 27.33 | 27.33 | 26.91 | 27.10 | 67,928 | -0.30(-1.10%) |
Apr 11, 2011 | 27.64 | 27.66 | 27.33 | 27.41 | 38,150 | -0.33(-1.17%) |
Apr 08, 2011 | 27.55 | 27.84 | 27.55 | 27.73 | 30,451 | +0.32(+1.17%) |
Apr 07, 2011 | 27.39 | 27.47 | 27.30 | 27.41 | 40,078 | +0.02(+0.08%) |
Apr 06, 2011 | 27.37 | 27.47 | 27.32 | 27.39 | 70,557 | +0.19(+0.68%) |
Apr 05, 2011 | 27.15 | 27.24 | 26.95 | 27.20 | 55,532 | +0.02(+0.09%) |
Apr 04, 2011 | 26.95 | 27.18 | 26.95 | 27.18 | 18,852 | +0.34(+1.28%) |