Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.69 | 23.79 | 23.28 | 23.37 | 23,606 | -0.20(-0.83%) |
Jan 30, 2012 | 23.48 | 23.70 | 23.31 | 23.57 | 25,744 | -0.24(-1.02%) |
Jan 27, 2012 | 23.62 | 23.84 | 23.47 | 23.81 | 50,266 | +0.05(+0.22%) |
Jan 26, 2012 | 24.13 | 24.26 | 23.66 | 23.76 | 38,762 | -0.13(-0.55%) |
Jan 25, 2012 | 24.02 | 24.02 | 23.58 | 23.89 | 101,365 | +0.07(+0.31%) |
Jan 24, 2012 | 23.47 | 23.82 | 23.46 | 23.82 | 271,704 | +0.25(+1.07%) |
Jan 23, 2012 | 23.63 | 23.76 | 23.43 | 23.57 | 381,718 | -0.02(-0.10%) |
Jan 20, 2012 | 23.26 | 23.63 | 23.26 | 23.59 | 150,947 | +0.24(+1.04%) |
Jan 19, 2012 | 23.13 | 23.44 | 23.13 | 23.35 | 294,426 | +0.29(+1.24%) |
Jan 18, 2012 | 22.27 | 23.13 | 22.27 | 23.06 | 377,688 | +1.29(+5.93%) |
Jan 17, 2012 | 21.88 | 22.04 | 21.75 | 21.77 | 250,430 | +0.10(+0.47%) |
Jan 13, 2012 | 22.02 | 22.02 | 21.64 | 21.67 | 41,207 | -0.53(-2.40%) |
Jan 12, 2012 | 22.04 | 22.21 | 21.87 | 22.20 | 25,049 | +0.19(+0.87%) |
Jan 11, 2012 | 21.73 | 22.03 | 21.71 | 22.01 | 121,286 | +0.15(+0.68%) |
Jan 10, 2012 | 21.94 | 21.94 | 21.70 | 21.86 | 49,002 | +0.23(+1.06%) |
Jan 09, 2012 | 21.32 | 21.74 | 21.32 | 21.63 | 63,533 | +0.42(+1.99%) |
Jan 06, 2012 | 21.28 | 21.33 | 21.06 | 21.21 | 75,112 | -0.11(-0.50%) |
Jan 05, 2012 | 20.79 | 21.38 | 20.79 | 21.32 | 117,607 | +0.41(+1.97%) |
Jan 04, 2012 | 20.99 | 21.02 | 20.77 | 20.90 | 42,398 | +0.17(+0.83%) |
Dec 30, 2011 | 20.80 | 20.89 | 20.73 | 20.73 | 47,916 | -0.07(-0.31%) |
Dec 29, 2011 | 20.61 | 20.81 | 20.56 | 20.80 | 132,662 | +0.21(+1.00%) |
Dec 28, 2011 | 20.90 | 20.90 | 20.55 | 20.59 | 53,468 | -0.36(-1.70%) |
Dec 27, 2011 | 20.94 | 21.10 | 20.84 | 20.95 | 110,982 | -0.05(-0.24%) |
Dec 23, 2011 | 21.07 | 21.10 | 20.91 | 21.00 | 11,119 | +0.88(+4.40%) |
Dec 21, 2011 | 20.29 | 20.29 | 19.73 | 20.11 | 1,613,145 | -0.21(-1.01%) |
Dec 20, 2011 | 19.67 | 20.36 | 19.67 | 20.32 | 38,898 | +1.01(+5.21%) |
Dec 19, 2011 | 19.93 | 19.93 | 19.29 | 19.31 | 256,623 | -0.52(-2.62%) |
Dec 16, 2011 | 19.77 | 20.08 | 19.69 | 19.83 | 436,482 | +0.12(+0.63%) |
Dec 15, 2011 | 19.83 | 19.93 | 19.59 | 19.71 | 1,342,393 | +0.14(+0.74%) |
Dec 14, 2011 | 19.97 | 19.97 | 19.55 | 19.56 | 48,841 | -0.45(-2.26%) |
Dec 13, 2011 | 20.83 | 20.83 | 19.89 | 20.02 | 64,970 | -0.55(-2.69%) |
Dec 12, 2011 | 20.83 | 20.83 | 20.33 | 20.57 | 498,213 | -0.57(-2.69%) |
Dec 09, 2011 | 20.79 | 21.21 | 20.61 | 21.14 | 683,131 | +0.27(+1.32%) |
Dec 08, 2011 | 21.41 | 21.56 | 20.86 | 20.86 | 24,323 | -0.68(-3.13%) |
Dec 07, 2011 | 21.42 | 21.61 | 21.25 | 21.54 | 8,305 | -0.01(-0.04%) |
Dec 06, 2011 | 21.58 | 21.64 | 21.37 | 21.55 | 25,031 | -0.02(-0.11%) |
Dec 05, 2011 | 21.65 | 21.86 | 21.50 | 21.57 | 22,843 | +0.21(+1.00%) |
Dec 02, 2011 | 21.69 | 21.75 | 21.36 | 21.36 | 15,851 | -0.01(-0.04%) |
Dec 01, 2011 | 21.21 | 21.42 | 21.10 | 21.37 | 7,494 | +0.11(+0.50%) |
Nov 30, 2011 | 20.56 | 21.26 | 20.56 | 21.26 | 12,776 | +1.26(+6.29%) |
Nov 29, 2011 | 20.15 | 20.27 | 19.95 | 20.00 | 20,827 | -0.13(-0.67%) |
Nov 28, 2011 | 19.93 | 20.27 | 19.93 | 20.14 | 70,257 | +0.64(+3.30%) |
Nov 25, 2011 | 19.61 | 19.81 | 19.49 | 19.49 | 8,920 | -0.23(-1.16%) |
Nov 23, 2011 | 20.16 | 20.16 | 19.72 | 19.72 | 137,873 | -0.70(-3.44%) |
Nov 22, 2011 | 20.65 | 20.75 | 20.43 | 20.43 | 15,001 | -0.29(-1.39%) |
Nov 21, 2011 | 20.97 | 20.97 | 20.49 | 20.71 | 67,377 | -0.58(-2.73%) |
Nov 18, 2011 | 21.61 | 21.61 | 21.29 | 21.30 | 34,276 | -0.13(-0.61%) |
Nov 17, 2011 | 22.00 | 22.00 | 21.19 | 21.43 | 39,081 | -0.76(-3.44%) |
Nov 16, 2011 | 22.71 | 23.20 | 22.19 | 22.19 | 83,206 | -0.61(-2.70%) |
Nov 15, 2011 | 22.34 | 22.94 | 22.33 | 22.80 | 10,371 | +0.32(+1.41%) |
Nov 14, 2011 | 22.79 | 22.82 | 22.36 | 22.49 | 10,455 | -0.30(-1.33%) |
Nov 11, 2011 | 22.32 | 22.91 | 22.32 | 22.79 | 23,139 | +0.74(+3.36%) |
Nov 10, 2011 | 22.28 | 22.28 | 21.73 | 22.05 | 61,655 | +0.08(+0.38%) |
Nov 09, 2011 | 22.61 | 22.62 | 21.94 | 21.97 | 20,726 | -1.21(-5.22%) |
Nov 08, 2011 | 23.19 | 23.23 | 22.82 | 23.18 | 25,345 | +0.18(+0.79%) |
Nov 07, 2011 | 23.16 | 23.24 | 22.71 | 23.00 | 14,896 | -0.32(-1.38%) |
Nov 04, 2011 | 22.71 | 23.35 | 22.71 | 23.32 | 47,946 | +0.32(+1.40%) |
Nov 03, 2011 | 22.23 | 23.02 | 22.07 | 23.00 | 18,390 | +0.82(+3.70%) |
Nov 02, 2011 | 22.35 | 22.47 | 22.07 | 22.18 | 13,597 | +0.12(+0.53%) |
Nov 01, 2011 | 22.26 | 22.34 | 21.89 | 22.06 | 36,314 | -0.88(-3.86%) |
Oct 31, 2011 | 23.34 | 23.34 | 22.93 | 22.94 | 132,627 | -0.66(-2.80%) |
Oct 28, 2011 | 23.42 | 23.69 | 23.42 | 23.61 | 49,228 | -0.05(-0.22%) |
Oct 27, 2011 | 23.32 | 23.87 | 23.19 | 23.66 | 63,761 | +0.97(+4.27%) |
Oct 26, 2011 | 22.56 | 22.88 | 22.12 | 22.69 | 56,849 | +0.46(+2.05%) |
Oct 25, 2011 | 22.81 | 22.81 | 22.22 | 22.23 | 76,549 | -0.61(-2.69%) |
Oct 24, 2011 | 21.90 | 22.87 | 21.90 | 22.85 | 291,158 | +0.97(+4.45%) |
Oct 21, 2011 | 21.82 | 22.07 | 21.79 | 21.87 | 19,201 | +0.47(+2.20%) |
Oct 20, 2011 | 21.49 | 21.49 | 20.95 | 21.40 | 21,563 | -0.24(-1.10%) |
Oct 19, 2011 | 22.34 | 22.34 | 21.59 | 21.64 | 50,626 | -0.78(-3.49%) |
Oct 18, 2011 | 21.91 | 22.49 | 21.78 | 22.42 | 40,366 | +0.60(+2.73%) |
Oct 17, 2011 | 22.44 | 22.44 | 21.76 | 21.83 | 39,348 | -0.75(-3.32%) |
Oct 14, 2011 | 22.67 | 22.75 | 22.20 | 22.58 | 32,846 | +0.18(+0.79%) |
Oct 13, 2011 | 21.55 | 22.50 | 21.55 | 22.40 | 60,042 | +0.79(+3.66%) |
Oct 12, 2011 | 21.51 | 21.85 | 21.51 | 21.61 | 72,374 | +0.30(+1.40%) |
Oct 11, 2011 | 21.30 | 21.51 | 21.24 | 21.31 | 19,568 | -0.08(-0.37%) |
Oct 10, 2011 | 21.24 | 21.47 | 21.09 | 21.39 | 129,533 | +0.58(+2.77%) |
Oct 07, 2011 | 21.11 | 21.15 | 20.65 | 20.81 | 33,198 | -0.07(-0.36%) |
Oct 06, 2011 | 20.31 | 20.90 | 20.31 | 20.89 | 139,786 | +0.34(+1.65%) |
Oct 05, 2011 | 19.93 | 20.64 | 19.69 | 20.55 | 72,308 | +0.61(+3.08%) |
Oct 04, 2011 | 18.83 | 19.93 | 18.67 | 19.93 | 42,015 | +1.19(+6.36%) |
Oct 03, 2011 | 19.71 | 19.77 | 18.74 | 18.74 | 79,686 | -1.00(-5.07%) |
Sep 30, 2011 | 20.12 | 20.28 | 19.74 | 19.74 | 32,575 | -0.71(-3.46%) |
Sep 29, 2011 | 21.10 | 21.10 | 20.01 | 20.45 | 38,266 | -0.23(-1.13%) |
Sep 28, 2011 | 21.65 | 21.65 | 20.68 | 20.68 | 89,160 | -0.90(-4.16%) |
Sep 27, 2011 | 21.57 | 22.04 | 21.47 | 21.58 | 47,312 | +0.34(+1.58%) |
Sep 26, 2011 | 21.04 | 21.28 | 20.60 | 21.24 | 850,739 | +0.12(+0.55%) |
Sep 23, 2011 | 20.59 | 21.18 | 20.59 | 21.13 | 81,178 | +0.37(+1.77%) |
Sep 22, 2011 | 21.05 | 21.08 | 20.43 | 20.76 | 62,380 | -0.84(-3.90%) |
Sep 21, 2011 | 22.03 | 22.27 | 21.58 | 21.60 | 371,775 | -0.33(-1.51%) |
Sep 20, 2011 | 22.40 | 22.46 | 21.90 | 21.93 | 50,293 | -0.37(-1.65%) |
Sep 19, 2011 | 22.45 | 22.54 | 22.11 | 22.30 | 70,800 | -0.38(-1.66%) |
Sep 16, 2011 | 22.82 | 22.94 | 22.64 | 22.68 | 30,432 | -0.11(-0.49%) |
Sep 15, 2011 | 22.61 | 22.82 | 22.39 | 22.79 | 374,106 | +0.39(+1.74%) |
Sep 14, 2011 | 22.06 | 22.68 | 21.80 | 22.40 | 693,030 | +0.67(+3.10%) |
Sep 13, 2011 | 21.52 | 21.83 | 21.27 | 21.73 | 268,862 | +0.46(+2.19%) |
Sep 12, 2011 | 20.35 | 21.27 | 20.35 | 21.26 | 56,699 | +0.77(+3.74%) |
Sep 09, 2011 | 20.63 | 21.05 | 20.36 | 20.49 | 1,063,082 | -0.36(-1.74%) |
Sep 08, 2011 | 21.10 | 21.43 | 20.70 | 20.86 | 234,548 | -0.14(-0.69%) |
Sep 07, 2011 | 20.44 | 21.03 | 20.44 | 21.00 | 171,701 | +0.83(+4.10%) |
Sep 06, 2011 | 19.61 | 20.21 | 19.61 | 20.17 | 21,576 | -0.10(-0.50%) |
Sep 02, 2011 | 20.53 | 20.59 | 20.17 | 20.27 | 19,195 | -0.66(-3.13%) |
Sep 01, 2011 | 21.53 | 21.53 | 20.93 | 20.93 | 33,180 | -0.43(-2.02%) |
Aug 31, 2011 | 21.65 | 21.83 | 21.22 | 21.36 | 94,560 | -0.23(-1.06%) |
Aug 30, 2011 | 21.44 | 21.71 | 21.27 | 21.59 | 70,693 | +0.05(+0.22%) |
Aug 29, 2011 | 21.19 | 21.57 | 21.11 | 21.54 | 74,567 | +0.86(+4.13%) |
Aug 26, 2011 | 19.98 | 20.74 | 19.82 | 20.69 | 112,019 | +0.40(+1.97%) |
Aug 25, 2011 | 20.86 | 20.86 | 20.27 | 20.29 | 47,155 | -0.45(-2.15%) |
Aug 24, 2011 | 20.76 | 20.83 | 20.39 | 20.73 | 104,658 | -0.09(-0.45%) |
Aug 23, 2011 | 20.01 | 20.83 | 20.01 | 20.83 | 46,340 | +1.21(+6.16%) |
Aug 22, 2011 | 20.16 | 20.16 | 19.55 | 19.62 | 38,276 | +0.07(+0.38%) |
Aug 19, 2011 | 19.76 | 20.27 | 19.50 | 19.54 | 172,063 | -0.35(-1.75%) |
Aug 18, 2011 | 20.72 | 20.72 | 19.76 | 19.89 | 76,982 | -1.39(-6.53%) |
Aug 17, 2011 | 21.43 | 21.74 | 21.11 | 21.28 | 17,870 | -0.14(-0.66%) |
Aug 16, 2011 | 21.71 | 21.78 | 21.25 | 21.43 | 17,530 | -0.57(-2.59%) |
Aug 15, 2011 | 21.53 | 21.99 | 21.53 | 21.99 | 83,407 | +0.61(+2.85%) |
Aug 12, 2011 | 21.65 | 21.81 | 21.23 | 21.39 | 52,906 | -0.05(-0.22%) |
Aug 11, 2011 | 20.45 | 21.72 | 20.45 | 21.43 | 63,472 | +1.15(+5.69%) |
Aug 10, 2011 | 20.20 | 21.03 | 20.03 | 20.28 | 100,952 | -0.44(-2.11%) |
Aug 09, 2011 | 20.43 | 20.72 | 19.39 | 20.72 | 153,494 | +0.84(+4.21%) |
Aug 08, 2011 | 20.43 | 20.87 | 19.84 | 19.88 | 343,094 | -1.34(-6.33%) |
Aug 05, 2011 | 22.13 | 22.13 | 20.65 | 21.22 | 62,635 | -0.69(-3.16%) |
Aug 04, 2011 | 22.96 | 23.19 | 21.91 | 21.92 | 653,799 | -1.61(-6.86%) |
Aug 03, 2011 | 23.19 | 23.56 | 22.84 | 23.53 | 180,424 | +0.33(+1.44%) |
Aug 02, 2011 | 23.71 | 23.92 | 23.17 | 23.19 | 43,907 | -0.67(-2.82%) |
Aug 01, 2011 | 24.35 | 24.55 | 23.58 | 23.87 | 153,866 | -0.21(-0.87%) |
Jul 29, 2011 | 24.06 | 24.31 | 23.84 | 24.08 | 132,539 | -0.24(-0.98%) |
Jul 28, 2011 | 24.41 | 24.76 | 24.18 | 24.31 | 441,136 | -0.14(-0.59%) |
Jul 27, 2011 | 25.27 | 25.27 | 24.39 | 24.46 | 162,048 | -0.94(-3.72%) |
Jul 26, 2011 | 25.32 | 25.77 | 25.32 | 25.40 | 19,345 | +0.13(+0.53%) |
Jul 25, 2011 | 25.46 | 25.53 | 25.23 | 25.27 | 29,577 | -0.58(-2.25%) |
Jul 22, 2011 | 25.81 | 25.92 | 25.81 | 25.85 | 27,869 | +0.78(+3.12%) |
Jul 21, 2011 | 25.02 | 25.09 | 24.70 | 25.07 | 42,522 | +0.07(+0.30%) |
Jul 20, 2011 | 25.23 | 25.31 | 24.83 | 24.99 | 33,255 | -0.07(-0.30%) |
Jul 19, 2011 | 24.69 | 25.12 | 24.69 | 25.07 | 42,535 | +0.81(+3.33%) |
Jul 18, 2011 | 24.60 | 24.66 | 24.05 | 24.26 | 319,569 | -0.50(-2.03%) |
Jul 15, 2011 | 24.78 | 24.79 | 24.45 | 24.76 | 24,329 | +0.10(+0.40%) |
Jul 14, 2011 | 24.97 | 25.32 | 24.57 | 24.66 | 173,764 | -0.29(-1.16%) |
Jul 13, 2011 | 25.00 | 25.35 | 24.89 | 24.95 | 295,254 | +0.06(+0.22%) |
Jul 12, 2011 | 25.67 | 25.67 | 24.84 | 24.90 | 286,762 | -0.98(-3.79%) |
Jul 11, 2011 | 26.11 | 26.38 | 25.81 | 25.88 | 204,886 | -0.58(-2.20%) |
Jul 08, 2011 | 26.53 | 26.53 | 26.24 | 26.46 | 45,337 | -0.37(-1.37%) |
Jul 07, 2011 | 26.53 | 26.93 | 26.47 | 26.83 | 143,705 | +0.57(+2.16%) |
Jul 06, 2011 | 26.33 | 26.37 | 26.04 | 26.26 | 138,669 | -0.11(-0.42%) |
Jul 05, 2011 | 26.51 | 26.52 | 26.25 | 26.37 | 30,605 | -0.16(-0.60%) |
Jul 01, 2011 | 26.06 | 26.58 | 25.95 | 26.53 | 30,076 | +0.49(+1.89%) |
Jun 30, 2011 | 25.57 | 26.13 | 25.57 | 26.04 | 70,198 | +0.54(+2.12%) |
Jun 29, 2011 | 25.62 | 25.66 | 25.31 | 25.50 | 28,996 | -0.01(-0.05%) |
Jun 28, 2011 | 25.11 | 25.51 | 25.11 | 25.51 | 63,509 | +0.46(+1.82%) |
Jun 27, 2011 | 24.85 | 25.15 | 24.82 | 25.05 | 89,191 | +0.18(+0.71%) |
Jun 24, 2011 | 25.17 | 25.24 | 24.84 | 24.88 | 136,314 | -0.40(-1.56%) |
Jun 23, 2011 | 24.55 | 25.27 | 24.36 | 25.27 | 45,451 | +0.47(+1.91%) |
Jun 22, 2011 | 24.83 | 25.02 | 24.80 | 24.80 | 24,490 | -0.09(-0.37%) |
Jun 21, 2011 | 24.38 | 24.93 | 24.28 | 24.89 | 65,700 | +0.70(+2.88%) |
Jun 20, 2011 | 24.25 | 24.26 | 24.15 | 24.19 | 42,246 | -0.02(-0.08%) |
Jun 17, 2011 | 24.59 | 24.64 | 24.13 | 24.21 | 237,557 | -0.22(-0.92%) |
Jun 16, 2011 | 24.81 | 24.84 | 24.23 | 24.44 | 72,198 | -0.42(-1.68%) |
Jun 15, 2011 | 25.20 | 25.29 | 24.77 | 24.85 | 834,489 | -0.58(-2.27%) |
Jun 14, 2011 | 25.15 | 25.57 | 25.15 | 25.43 | 177,066 | +0.48(+1.92%) |
Jun 13, 2011 | 25.41 | 25.41 | 24.83 | 24.95 | 729,122 | -0.36(-1.43%) |
Jun 10, 2011 | 25.58 | 25.58 | 25.09 | 25.31 | 71,387 | -0.42(-1.62%) |
Jun 09, 2011 | 25.67 | 25.90 | 25.62 | 25.73 | 94,662 | +0.07(+0.25%) |
Jun 08, 2011 | 26.14 | 26.14 | 25.59 | 25.67 | 73,042 | -0.54(-2.06%) |
Jun 07, 2011 | 26.10 | 26.47 | 26.10 | 26.21 | 158,821 | +0.18(+0.70%) |
Jun 06, 2011 | 26.20 | 26.32 | 26.00 | 26.02 | 88,224 | -0.24(-0.90%) |
Jun 03, 2011 | 26.53 | 26.75 | 26.22 | 26.26 | 225,931 | -0.33(-1.24%) |
May 24, 2011 | 27.04 | 27.04 | 26.57 | 26.59 | 366,172 | -0.34(-1.26%) |
May 23, 2011 | 27.05 | 27.07 | 26.90 | 26.93 | 51,338 | -0.58(-2.11%) |
May 20, 2011 | 27.57 | 27.63 | 27.34 | 27.51 | 16,624 | -0.15(-0.55%) |
May 19, 2011 | 27.84 | 27.84 | 27.40 | 27.66 | 885,341 | -0.09(-0.33%) |
May 18, 2011 | 27.13 | 27.85 | 27.13 | 27.76 | 22,763 | +0.65(+2.40%) |
May 17, 2011 | 27.29 | 27.29 | 26.86 | 27.11 | 272,529 | -0.34(-1.24%) |
May 16, 2011 | 27.98 | 28.15 | 27.44 | 27.45 | 42,949 | -0.58(-2.07%) |
May 13, 2011 | 28.52 | 28.52 | 28.02 | 28.03 | 44,030 | -0.46(-1.60%) |
May 12, 2011 | 27.98 | 28.52 | 27.86 | 28.48 | 44,359 | +0.38(+1.34%) |
May 11, 2011 | 28.39 | 28.44 | 27.95 | 28.11 | 28,415 | -0.29(-1.01%) |
May 10, 2011 | 28.24 | 28.41 | 28.15 | 28.39 | 72,586 | +0.21(+0.73%) |
May 09, 2011 | 28.11 | 28.19 | 27.86 | 28.19 | 37,738 | +0.09(+0.31%) |
May 06, 2011 | 28.11 | 28.40 | 28.00 | 28.10 | 221,462 | +0.30(+1.09%) |
May 05, 2011 | 27.53 | 28.11 | 27.52 | 27.80 | 54,997 | +0.10(+0.37%) |
May 04, 2011 | 27.76 | 27.96 | 27.43 | 27.70 | 57,802 | -0.10(-0.35%) |
May 03, 2011 | 28.21 | 28.22 | 27.62 | 27.80 | 44,882 | -0.59(-2.08%) |
May 02, 2011 | 28.41 | 28.76 | 28.38 | 28.38 | 34,567 | -0.31(-1.07%) |
Apr 29, 2011 | 28.50 | 28.80 | 28.48 | 28.69 | 127,288 | +0.52(+1.85%) |
Apr 28, 2011 | 28.06 | 28.28 | 28.04 | 28.17 | 172,879 | +0.00(+0.02%) |
Apr 27, 2011 | 28.12 | 28.18 | 27.87 | 28.17 | 67,432 | +0.01(+0.05%) |
Apr 26, 2011 | 27.64 | 28.21 | 27.64 | 28.15 | 111,437 | +0.52(+1.88%) |
Apr 25, 2011 | 27.69 | 27.70 | 27.58 | 27.63 | 33,377 | +0.01(+0.03%) |
Apr 21, 2011 | 27.52 | 27.64 | 27.39 | 27.62 | 24,672 | +0.27(+1.00%) |
Apr 20, 2011 | 26.71 | 27.35 | 26.28 | 27.35 | 101,527 | +1.07(+4.07%) |
Apr 19, 2011 | 26.02 | 26.28 | 25.96 | 26.28 | 90,228 | +0.13(+0.48%) |
Apr 18, 2011 | 26.06 | 26.25 | 25.93 | 26.16 | 154,193 | -0.44(-1.64%) |
Apr 15, 2011 | 26.42 | 26.60 | 26.16 | 26.59 | 37,058 | +0.13(+0.47%) |
Apr 14, 2011 | 26.28 | 26.47 | 26.16 | 26.47 | 30,736 | -0.03(-0.11%) |
Apr 13, 2011 | 26.48 | 26.60 | 26.28 | 26.49 | 117,178 | +0.20(+0.74%) |
Apr 12, 2011 | 26.49 | 26.55 | 26.09 | 26.30 | 92,749 | -0.56(-2.08%) |
Apr 11, 2011 | 27.22 | 27.22 | 26.79 | 26.86 | 54,214 | -0.33(-1.23%) |
Apr 08, 2011 | 27.51 | 27.55 | 27.07 | 27.19 | 38,793 | -0.19(-0.70%) |
Apr 07, 2011 | 27.33 | 27.51 | 27.16 | 27.38 | 43,840 | +0.01(+0.03%) |
Apr 06, 2011 | 27.39 | 27.48 | 27.14 | 27.37 | 35,902 | +0.21(+0.77%) |
Apr 05, 2011 | 26.87 | 27.43 | 26.87 | 27.16 | 169,625 | +0.69(+2.61%) |
Apr 04, 2011 | 26.81 | 26.90 | 26.32 | 26.47 | 208,683 | -0.38(-1.40%) |
Apr 01, 2011 | 27.34 | 27.39 | 26.75 | 26.85 | 186,725 | -0.36(-1.33%) |
Mar 31, 2011 | 27.29 | 27.38 | 27.07 | 27.21 | 326,399 | -0.11(-0.41%) |
Mar 30, 2011 | 27.52 | 27.52 | 27.16 | 27.32 | 53,699 | +0.04(+0.15%) |
Mar 29, 2011 | 26.94 | 27.29 | 26.74 | 27.28 | 36,558 | +0.24(+0.89%) |
Mar 28, 2011 | 27.07 | 27.32 | 27.01 | 27.04 | 77,203 | +0.03(+0.10%) |
Mar 25, 2011 | 27.01 | 27.36 | 27.01 | 27.01 | 74,501 | +0.04(+0.14%) |
Mar 24, 2011 | 26.49 | 27.15 | 26.49 | 26.97 | 247,956 | +0.62(+2.34%) |
Mar 23, 2011 | 25.96 | 26.42 | 25.75 | 26.35 | 111,622 | +0.28(+1.07%) |
Mar 22, 2011 | 26.23 | 26.31 | 26.03 | 26.08 | 199,558 | -0.20(-0.78%) |
Mar 21, 2011 | 26.33 | 26.37 | 26.18 | 26.28 | 329,290 | +0.61(+2.39%) |
Mar 18, 2011 | 25.92 | 25.96 | 25.60 | 25.67 | 213,739 | +0.03(+0.14%) |
Mar 17, 2011 | 25.87 | 25.99 | 25.61 | 25.63 | 184,181 | +0.11(+0.44%) |
Mar 16, 2011 | 25.86 | 26.36 | 25.37 | 25.52 | 585,914 | -0.43(-1.65%) |
Mar 15, 2011 | 25.75 | 26.14 | 25.75 | 25.95 | 244,493 | -0.25(-0.94%) |
Mar 14, 2011 | 26.14 | 26.50 | 26.02 | 26.19 | 184,428 | -0.07(-0.28%) |
Mar 11, 2011 | 25.74 | 26.34 | 25.72 | 26.27 | 122,275 | +0.30(+1.14%) |
Mar 10, 2011 | 26.08 | 26.25 | 25.82 | 25.97 | 861,142 | -0.53(-2.00%) |
Mar 09, 2011 | 27.15 | 27.15 | 26.45 | 26.50 | 780,718 | -0.86(-3.15%) |
Mar 08, 2011 | 27.38 | 27.60 | 27.08 | 27.36 | 204,404 | -0.06(-0.22%) |
Mar 07, 2011 | 28.18 | 28.19 | 27.05 | 27.42 | 294,106 | -0.68(-2.43%) |
Mar 04, 2011 | 28.49 | 28.49 | 27.98 | 28.11 | 199,952 | -0.34(-1.21%) |
Mar 03, 2011 | 28.26 | 28.51 | 28.17 | 28.45 | 165,726 | +0.55(+1.96%) |
Mar 02, 2011 | 27.66 | 28.37 | 27.66 | 27.90 | 235,039 | +0.24(+0.87%) |
Mar 01, 2011 | 28.29 | 28.41 | 27.61 | 27.66 | 307,790 | -0.60(-2.13%) |
Feb 28, 2011 | 28.92 | 28.92 | 27.93 | 28.26 | 115,491 | -0.43(-1.49%) |
Feb 25, 2011 | 28.39 | 28.75 | 28.32 | 28.69 | 257,516 | +0.64(+2.30%) |
Feb 24, 2011 | 27.61 | 28.17 | 27.50 | 28.05 | 268,520 | +0.39(+1.41%) |
Feb 23, 2011 | 28.15 | 28.18 | 27.17 | 27.66 | 364,232 | -0.58(-2.05%) |
Feb 22, 2011 | 28.94 | 29.01 | 28.20 | 28.24 | 238,758 | -1.17(-3.98%) |
Feb 18, 2011 | 29.72 | 29.72 | 29.31 | 29.40 | 90,430 | -0.17(-0.58%) |
Feb 17, 2011 | 29.17 | 29.67 | 29.09 | 29.58 | 385,798 | +0.33(+1.14%) |
Feb 16, 2011 | 29.17 | 29.30 | 29.04 | 29.24 | 124,446 | +0.24(+0.82%) |
Feb 15, 2011 | 29.28 | 29.31 | 28.81 | 29.01 | 154,809 | -0.27(-0.92%) |
Feb 14, 2011 | 29.07 | 29.50 | 29.04 | 29.27 | 264,887 | +0.35(+1.22%) |
Feb 11, 2011 | 28.54 | 29.03 | 28.37 | 28.92 | 218,546 | +0.34(+1.20%) |
Feb 10, 2011 | 28.16 | 28.62 | 28.02 | 28.58 | 277,968 | +0.06(+0.21%) |
Feb 09, 2011 | 28.52 | 28.76 | 28.41 | 28.52 | 330,990 | -0.02(-0.07%) |
Feb 08, 2011 | 28.71 | 28.71 | 28.35 | 28.54 | 407,944 | -0.14(-0.49%) |
Feb 07, 2011 | 28.81 | 28.96 | 28.59 | 28.68 | 727,302 | +0.02(+0.08%) |
Feb 04, 2011 | 28.30 | 28.68 | 28.25 | 28.65 | 132,523 | +0.43(+1.53%) |
Feb 03, 2011 | 28.33 | 28.33 | 27.98 | 28.22 | 159,709 | -0.07(-0.25%) |
Feb 02, 2011 | 28.04 | 28.46 | 28.02 | 28.29 | 138,887 | +0.14(+0.51%) |