Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.62 | 18.65 | 17.44 | 17.71 | 4,979,555 | -0.55(-2.99%) |
Jan 30, 2012 | 18.50 | 18.54 | 17.98 | 18.26 | 4,138,830 | -0.43(-2.30%) |
Jan 27, 2012 | 18.13 | 18.88 | 18.03 | 18.69 | 3,936,891 | +0.50(+2.75%) |
Jan 26, 2012 | 19.00 | 20.07 | 18.08 | 18.19 | 7,254,723 | -0.57(-3.05%) |
Jan 25, 2012 | 17.70 | 18.92 | 17.60 | 18.76 | 7,447,661 | +1.49(+8.65%) |
Jan 24, 2012 | 16.55 | 17.34 | 16.37 | 17.27 | 3,511,514 | +0.53(+3.15%) |
Jan 23, 2012 | 16.68 | 17.13 | 16.53 | 16.74 | 2,316,767 | +0.13(+0.81%) |
Jan 20, 2012 | 16.75 | 16.76 | 16.32 | 16.60 | 3,643,848 | -0.17(-1.01%) |
Jan 19, 2012 | 16.75 | 16.91 | 16.45 | 16.77 | 5,286,406 | +0.69(+4.28%) |
Jan 18, 2012 | 15.13 | 16.15 | 14.98 | 16.08 | 4,898,529 | +0.98(+6.45%) |
Jan 17, 2012 | 15.44 | 15.66 | 15.09 | 15.11 | 2,851,061 | +0.08(+0.54%) |
Jan 13, 2012 | 14.99 | 15.30 | 14.72 | 15.03 | 3,469,464 | -0.24(-1.58%) |
Jan 12, 2012 | 14.72 | 15.34 | 14.45 | 15.27 | 6,157,757 | +0.68(+4.66%) |
Jan 11, 2012 | 13.73 | 14.65 | 13.69 | 14.59 | 4,646,038 | +0.78(+5.63%) |
Jan 10, 2012 | 13.72 | 13.92 | 13.72 | 13.81 | 2,699,547 | +0.48(+3.62%) |
Jan 09, 2012 | 13.48 | 13.70 | 13.31 | 13.33 | 3,053,463 | -0.06(-0.47%) |
Jan 06, 2012 | 13.50 | 13.66 | 13.20 | 13.39 | 3,340,277 | -0.15(-1.12%) |
Jan 05, 2012 | 13.07 | 13.62 | 12.84 | 13.54 | 3,911,412 | +0.26(+1.95%) |
Jan 04, 2012 | 12.88 | 13.36 | 12.61 | 13.28 | 3,535,759 | +1.20(+9.92%) |
Dec 30, 2011 | 11.67 | 12.26 | 11.67 | 12.09 | 2,742,329 | +0.38(+3.21%) |
Dec 29, 2011 | 11.32 | 11.79 | 11.28 | 11.71 | 1,769,027 | +0.41(+3.64%) |
Dec 28, 2011 | 11.80 | 11.91 | 11.17 | 11.30 | 2,331,001 | -0.56(-4.75%) |
Dec 27, 2011 | 12.01 | 12.15 | 11.85 | 11.86 | 1,473,808 | -0.20(-1.63%) |
Dec 23, 2011 | 12.56 | 12.60 | 12.01 | 12.06 | 2,003,268 | -0.06(-0.52%) |
Dec 21, 2011 | 12.10 | 12.22 | 11.55 | 12.12 | 3,051,805 | +0.03(+0.22%) |
Dec 20, 2011 | 11.49 | 12.15 | 11.40 | 12.09 | 3,769,002 | +1.07(+9.74%) |
Dec 19, 2011 | 11.55 | 11.60 | 11.00 | 11.02 | 4,679,190 | -0.44(-3.83%) |
Dec 16, 2011 | 11.52 | 12.03 | 11.33 | 11.46 | 5,652,674 | +0.15(+1.35%) |
Dec 15, 2011 | 11.79 | 11.88 | 11.27 | 11.31 | 3,711,236 | -0.23(-2.02%) |
Dec 14, 2011 | 12.30 | 12.33 | 11.50 | 11.54 | 6,532,151 | -0.99(-7.92%) |
Dec 13, 2011 | 13.65 | 13.77 | 12.40 | 12.53 | 3,726,643 | -0.89(-6.66%) |
Dec 12, 2011 | 14.02 | 14.10 | 13.20 | 13.43 | 2,358,421 | -0.92(-6.42%) |
Dec 09, 2011 | 13.93 | 14.44 | 13.81 | 14.35 | 2,462,667 | +0.52(+3.75%) |
Dec 08, 2011 | 14.65 | 14.93 | 13.78 | 13.83 | 3,083,328 | -1.04(-6.98%) |
Dec 07, 2011 | 14.60 | 14.95 | 14.25 | 14.87 | 2,297,687 | +0.05(+0.36%) |
Dec 06, 2011 | 15.09 | 15.09 | 14.59 | 14.81 | 2,164,791 | -0.27(-1.78%) |
Dec 05, 2011 | 14.95 | 15.58 | 14.61 | 15.08 | 5,021,950 | +0.55(+3.75%) |
Dec 02, 2011 | 14.95 | 15.02 | 14.41 | 14.54 | 4,028,185 | -0.04(-0.25%) |
Dec 01, 2011 | 13.69 | 14.82 | 13.54 | 14.57 | 11,181,922 | +0.77(+5.57%) |
Nov 30, 2011 | 13.28 | 13.83 | 13.15 | 13.80 | 4,465,474 | +1.45(+11.73%) |
Nov 29, 2011 | 12.36 | 12.56 | 12.01 | 12.35 | 2,436,093 | +0.04(+0.29%) |
Nov 28, 2011 | 12.06 | 12.52 | 11.86 | 12.32 | 2,766,199 | +0.98(+8.68%) |
Nov 25, 2011 | 11.53 | 11.78 | 11.31 | 11.33 | 1,959,344 | -0.38(-3.28%) |
Nov 23, 2011 | 12.41 | 12.43 | 11.59 | 11.72 | 3,508,208 | -0.90(-7.16%) |
Nov 22, 2011 | 12.81 | 12.94 | 12.42 | 12.62 | 3,077,925 | -0.23(-1.81%) |
Nov 21, 2011 | 13.13 | 13.15 | 12.39 | 12.86 | 2,975,411 | -0.47(-3.56%) |
Nov 18, 2011 | 13.76 | 13.85 | 13.30 | 13.33 | 3,154,662 | -0.26(-1.91%) |
Nov 17, 2011 | 14.58 | 14.58 | 13.44 | 13.59 | 4,221,155 | -0.97(-6.64%) |
Nov 16, 2011 | 14.51 | 15.23 | 14.48 | 14.56 | 3,684,576 | -0.16(-1.09%) |
Nov 15, 2011 | 14.43 | 14.94 | 13.99 | 14.72 | 3,256,430 | +0.13(+0.92%) |
Nov 14, 2011 | 14.72 | 14.88 | 14.27 | 14.58 | 2,194,885 | -0.21(-1.39%) |
Nov 11, 2011 | 14.27 | 15.15 | 14.22 | 14.79 | 4,053,051 | +0.89(+6.37%) |
Nov 10, 2011 | 14.36 | 14.43 | 13.77 | 13.90 | 2,450,868 | -0.02(-0.13%) |
Nov 09, 2011 | 14.63 | 14.74 | 13.82 | 13.92 | 3,790,873 | -1.44(-9.38%) |
Nov 08, 2011 | 15.21 | 15.41 | 14.69 | 15.36 | 2,877,956 | +0.28(+1.84%) |
Nov 07, 2011 | 15.03 | 15.41 | 14.59 | 15.08 | 2,714,530 | -0.08(-0.53%) |
Nov 04, 2011 | 14.84 | 15.28 | 14.54 | 15.16 | 2,659,219 | +0.04(+0.30%) |
Nov 03, 2011 | 15.18 | 15.37 | 14.46 | 15.12 | 4,277,161 | +0.35(+2.36%) |
Nov 02, 2011 | 14.36 | 14.85 | 14.05 | 14.77 | 4,045,848 | +0.82(+5.90%) |
Nov 01, 2011 | 14.26 | 14.63 | 13.71 | 13.95 | 5,323,432 | -0.94(-6.31%) |
Oct 31, 2011 | 15.62 | 15.62 | 14.87 | 14.89 | 5,023,698 | -1.09(-6.83%) |
Oct 28, 2011 | 15.26 | 16.13 | 15.23 | 15.98 | 7,130,653 | +0.12(+0.73%) |
Oct 27, 2011 | 14.49 | 16.56 | 14.09 | 15.86 | 12,548,000 | +2.50(+18.67%) |
Oct 26, 2011 | 12.97 | 13.49 | 12.66 | 13.37 | 6,872,249 | +0.96(+7.71%) |
Oct 25, 2011 | 13.19 | 13.19 | 12.36 | 12.41 | 3,890,984 | -0.96(-7.16%) |
Oct 24, 2011 | 13.05 | 13.45 | 12.85 | 13.37 | 4,083,695 | +0.89(+7.17%) |
Oct 21, 2011 | 12.35 | 12.66 | 12.09 | 12.47 | 2,568,324 | +0.39(+3.26%) |
Oct 20, 2011 | 12.25 | 12.26 | 11.55 | 12.08 | 3,141,656 | -0.13(-1.10%) |
Oct 19, 2011 | 12.26 | 12.59 | 11.98 | 12.21 | 6,462,964 | +0.13(+1.04%) |
Oct 18, 2011 | 11.20 | 12.20 | 10.96 | 12.09 | 3,637,680 | +0.75(+6.63%) |
Oct 17, 2011 | 12.10 | 12.21 | 11.23 | 11.33 | 3,397,074 | -0.82(-6.77%) |
Oct 14, 2011 | 12.03 | 12.23 | 11.72 | 12.16 | 3,094,528 | +0.42(+3.58%) |
Oct 13, 2011 | 11.66 | 12.02 | 11.50 | 11.74 | 5,076,380 | +0.05(+0.46%) |
Oct 12, 2011 | 11.57 | 11.93 | 11.42 | 11.68 | 5,595,765 | +0.33(+2.92%) |
Oct 11, 2011 | 10.96 | 11.59 | 10.91 | 11.35 | 4,011,150 | +0.29(+2.59%) |
Oct 10, 2011 | 10.78 | 11.27 | 10.70 | 11.07 | 3,535,435 | +0.61(+5.82%) |
Oct 07, 2011 | 10.92 | 11.06 | 10.22 | 10.46 | 6,333,352 | -0.33(-3.07%) |
Oct 06, 2011 | 10.63 | 10.80 | 10.45 | 10.79 | 5,484,254 | +0.81(+8.06%) |
Oct 05, 2011 | 9.331 | 10.06 | 9.161 | 9.984 | 5,316,358 | +0.69(+7.41%) |
Oct 04, 2011 | 8.445 | 9.393 | 8.320 | 9.295 | 5,510,282 | +0.70(+8.12%) |
Oct 03, 2011 | 9.161 | 9.393 | 8.579 | 8.597 | 5,630,107 | -0.58(-6.34%) |
Sep 30, 2011 | 9.581 | 9.787 | 9.134 | 9.179 | 3,628,660 | -0.71(-7.15%) |
Sep 29, 2011 | 10.21 | 10.39 | 9.483 | 9.885 | 3,336,135 | -0.04(-0.45%) |
Sep 28, 2011 | 10.64 | 10.78 | 9.903 | 9.930 | 2,915,102 | -0.71(-6.64%) |
Sep 27, 2011 | 10.49 | 11.15 | 10.40 | 10.64 | 5,607,317 | +0.49(+4.85%) |
Sep 26, 2011 | 9.957 | 10.18 | 9.527 | 10.14 | 4,173,643 | +0.38(+3.85%) |
Sep 23, 2011 | 9.527 | 9.796 | 9.411 | 9.769 | 4,489,995 | +0.21(+2.15%) |
Sep 22, 2011 | 9.975 | 10.34 | 9.340 | 9.563 | 5,515,276 | -0.98(-9.33%) |
Sep 21, 2011 | 11.35 | 11.55 | 10.53 | 10.55 | 3,675,766 | -0.80(-7.02%) |
Sep 20, 2011 | 12.14 | 12.26 | 11.28 | 11.34 | 3,915,989 | -0.74(-6.14%) |
Sep 19, 2011 | 11.82 | 12.19 | 11.64 | 12.09 | 4,465,434 | -0.05(-0.44%) |
Sep 16, 2011 | 12.71 | 12.85 | 12.06 | 12.14 | 3,255,437 | -0.49(-3.89%) |
Sep 15, 2011 | 12.66 | 12.95 | 12.51 | 12.63 | 5,771,027 | +0.36(+2.92%) |
Sep 14, 2011 | 12.09 | 12.50 | 11.74 | 12.27 | 4,306,173 | +0.38(+3.16%) |
Sep 13, 2011 | 11.60 | 12.10 | 11.59 | 11.90 | 4,254,029 | +0.25(+2.15%) |
Sep 12, 2011 | 11.94 | 12.37 | 11.34 | 11.65 | 4,375,148 | -0.56(-4.62%) |
Sep 09, 2011 | 12.70 | 12.74 | 11.87 | 12.21 | 4,232,191 | -0.72(-5.54%) |
Sep 08, 2011 | 13.01 | 13.42 | 12.73 | 12.93 | 2,817,389 | -0.21(-1.63%) |
Sep 07, 2011 | 12.95 | 13.26 | 12.89 | 13.14 | 5,345,911 | +0.54(+4.26%) |
Sep 06, 2011 | 12.26 | 12.97 | 12.26 | 12.60 | 4,734,271 | -0.56(-4.28%) |
Sep 02, 2011 | 13.37 | 13.54 | 12.93 | 13.17 | 3,225,361 | -0.59(-4.29%) |
Sep 01, 2011 | 14.33 | 14.61 | 13.71 | 13.76 | 2,872,154 | -0.67(-4.65%) |
Aug 31, 2011 | 14.66 | 14.96 | 14.15 | 14.43 | 3,940,761 | +0.00(+0.00%) |
Aug 30, 2011 | 14.01 | 14.85 | 13.87 | 14.43 | 4,060,977 | +0.36(+2.54%) |
Aug 29, 2011 | 13.08 | 14.11 | 13.08 | 14.07 | 3,360,220 | +1.29(+10.08%) |
Aug 26, 2011 | 12.49 | 13.44 | 12.21 | 12.78 | 5,129,642 | +0.14(+1.13%) |
Aug 25, 2011 | 13.24 | 13.36 | 12.56 | 12.64 | 1,963,162 | -0.46(-3.48%) |
Aug 24, 2011 | 12.67 | 13.14 | 12.35 | 13.10 | 3,080,743 | +0.38(+3.03%) |
Aug 23, 2011 | 12.08 | 12.72 | 11.85 | 12.71 | 3,830,036 | +0.71(+5.89%) |
Aug 22, 2011 | 12.77 | 12.83 | 11.91 | 12.01 | 2,435,481 | -0.24(-1.97%) |
Aug 19, 2011 | 12.55 | 13.13 | 12.14 | 12.25 | 3,925,538 | -0.54(-4.20%) |
Aug 18, 2011 | 13.66 | 13.66 | 12.60 | 12.78 | 3,021,251 | -1.51(-10.58%) |
Aug 17, 2011 | 14.93 | 14.95 | 14.17 | 14.30 | 3,538,787 | -0.29(-1.96%) |
Aug 16, 2011 | 15.42 | 15.52 | 14.42 | 14.58 | 4,420,424 | -1.01(-6.48%) |
Aug 15, 2011 | 15.31 | 15.82 | 15.30 | 15.59 | 2,987,557 | +0.48(+3.20%) |
Aug 12, 2011 | 15.43 | 15.61 | 14.81 | 15.11 | 3,508,308 | +0.21(+1.44%) |
Aug 11, 2011 | 14.35 | 15.21 | 14.10 | 14.89 | 6,247,057 | +0.73(+5.18%) |
Aug 10, 2011 | 14.34 | 14.80 | 14.04 | 14.16 | 6,756,274 | -0.56(-3.83%) |
Aug 09, 2011 | 15.61 | 15.19 | 13.31 | 14.73 | 5,812,860 | +0.29(+1.98%) |
Aug 08, 2011 | 15.61 | 15.87 | 13.92 | 14.44 | 5,370,867 | -2.01(-12.23%) |
Aug 05, 2011 | 16.32 | 17.19 | 15.60 | 16.45 | 9,264,151 | +0.42(+2.62%) |
Aug 04, 2011 | 17.22 | 17.22 | 15.97 | 16.03 | 6,233,772 | -1.69(-9.54%) |
Aug 03, 2011 | 17.89 | 17.93 | 16.64 | 17.72 | 5,066,750 | -0.04(-0.20%) |
Aug 02, 2011 | 19.06 | 19.45 | 17.73 | 17.76 | 2,818,323 | -1.57(-8.14%) |
Aug 01, 2011 | 20.26 | 20.58 | 19.06 | 19.33 | 2,161,675 | -0.54(-2.70%) |
Jul 29, 2011 | 19.30 | 20.14 | 19.10 | 19.87 | 2,610,084 | +0.21(+1.05%) |
Jul 28, 2011 | 19.86 | 20.21 | 19.62 | 19.66 | 2,154,985 | -0.32(-1.61%) |
Jul 27, 2011 | 20.64 | 20.77 | 19.73 | 19.99 | 4,824,143 | -0.95(-4.53%) |
Jul 26, 2011 | 21.57 | 21.58 | 20.78 | 20.93 | 2,591,020 | -0.74(-3.43%) |
Jul 25, 2011 | 21.39 | 22.13 | 21.35 | 21.68 | 2,220,245 | -0.01(-0.04%) |
Jul 22, 2011 | 21.38 | 21.83 | 21.21 | 21.68 | 4,591,672 | -0.07(-0.33%) |
Jul 21, 2011 | 22.65 | 23.44 | 21.64 | 21.76 | 7,845,788 | -2.59(-10.62%) |
Jul 20, 2011 | 23.12 | 24.56 | 23.02 | 24.34 | 4,449,677 | +1.06(+4.57%) |
Jul 19, 2011 | 23.27 | 23.82 | 22.79 | 23.28 | 1,987,687 | +0.25(+1.09%) |
Jul 18, 2011 | 23.88 | 23.96 | 22.77 | 23.03 | 2,149,698 | -1.01(-4.21%) |
Jul 15, 2011 | 23.80 | 24.07 | 23.46 | 24.04 | 1,553,337 | +0.43(+1.82%) |
Jul 14, 2011 | 23.98 | 24.50 | 23.47 | 23.61 | 2,073,962 | -0.23(-0.98%) |
Jul 13, 2011 | 23.55 | 24.40 | 23.48 | 23.84 | 2,089,748 | +0.60(+2.58%) |
Jul 12, 2011 | 23.54 | 23.80 | 23.20 | 23.24 | 1,796,327 | -0.38(-1.63%) |
Jul 11, 2011 | 24.23 | 24.39 | 23.47 | 23.63 | 2,257,577 | -1.19(-4.79%) |
Jul 08, 2011 | 25.34 | 25.38 | 24.71 | 24.82 | 2,903,332 | -1.11(-4.28%) |
Jul 07, 2011 | 26.04 | 26.47 | 25.86 | 25.93 | 2,077,199 | +0.30(+1.15%) |
Jul 06, 2011 | 26.25 | 26.33 | 25.35 | 25.63 | 2,478,773 | -0.71(-2.68%) |
Jul 05, 2011 | 26.56 | 26.57 | 26.02 | 26.34 | 1,972,470 | -0.26(-0.98%) |
Jul 01, 2011 | 25.50 | 26.72 | 25.20 | 26.60 | 2,458,428 | +1.15(+4.50%) |
Jun 30, 2011 | 24.41 | 25.69 | 24.24 | 25.45 | 2,414,944 | +1.13(+4.63%) |
Jun 29, 2011 | 24.32 | 24.60 | 23.86 | 24.32 | 1,208,275 | +0.29(+1.19%) |
Jun 28, 2011 | 23.48 | 24.22 | 23.39 | 24.04 | 1,562,971 | +0.78(+3.35%) |
Jun 27, 2011 | 23.31 | 23.55 | 22.94 | 23.26 | 1,218,939 | -0.08(-0.34%) |
Jun 24, 2011 | 24.06 | 24.15 | 23.27 | 23.34 | 1,613,463 | -0.61(-2.54%) |
Jun 23, 2011 | 23.50 | 23.98 | 22.88 | 23.95 | 3,039,718 | -0.25(-1.03%) |
Jun 22, 2011 | 24.36 | 24.91 | 24.16 | 24.20 | 1,793,954 | -0.23(-0.95%) |
Jun 21, 2011 | 23.67 | 24.51 | 23.51 | 24.43 | 1,401,251 | +1.03(+4.40%) |
Jun 20, 2011 | 23.39 | 23.49 | 23.28 | 23.40 | 1,255,999 | -0.18(-0.76%) |
Jun 17, 2011 | 23.74 | 23.84 | 23.33 | 23.58 | 2,173,891 | +0.27(+1.15%) |
Jun 16, 2011 | 22.81 | 23.80 | 22.75 | 23.31 | 3,148,068 | +0.52(+2.28%) |
Jun 15, 2011 | 23.05 | 23.47 | 22.74 | 22.79 | 1,899,740 | -0.71(-3.01%) |
Jun 14, 2011 | 22.70 | 23.76 | 22.64 | 23.50 | 2,455,778 | +1.15(+5.16%) |
Jun 13, 2011 | 22.36 | 22.60 | 22.00 | 22.35 | 2,495,324 | -0.04(-0.20%) |
Jun 10, 2011 | 22.81 | 22.86 | 22.14 | 22.39 | 2,580,932 | -0.75(-3.25%) |
Jun 09, 2011 | 22.90 | 23.38 | 22.64 | 23.14 | 1,896,361 | +0.32(+1.41%) |
Jun 08, 2011 | 23.08 | 23.47 | 22.55 | 22.82 | 2,706,842 | -0.33(-1.43%) |
Jun 07, 2011 | 23.67 | 23.72 | 23.15 | 23.15 | 1,874,401 | -0.28(-1.18%) |
Jun 06, 2011 | 23.96 | 24.25 | 23.25 | 23.43 | 2,572,828 | -0.55(-2.31%) |
Jun 03, 2011 | 24.19 | 24.62 | 23.88 | 23.98 | 1,776,290 | -0.81(-3.25%) |
May 24, 2011 | 25.33 | 25.67 | 24.66 | 24.79 | 2,352,056 | -0.47(-1.84%) |
May 23, 2011 | 25.44 | 25.55 | 24.94 | 25.25 | 2,393,316 | -1.01(-3.85%) |
May 20, 2011 | 26.45 | 26.52 | 25.76 | 26.27 | 1,350,786 | -0.25(-0.94%) |
May 19, 2011 | 26.78 | 26.97 | 26.25 | 26.52 | 1,462,634 | +0.01(+0.03%) |
May 18, 2011 | 25.99 | 26.79 | 25.82 | 26.51 | 2,015,854 | +0.59(+2.28%) |
May 17, 2011 | 26.69 | 26.80 | 25.70 | 25.92 | 3,427,155 | -0.96(-3.56%) |
May 16, 2011 | 27.73 | 28.05 | 26.73 | 26.87 | 2,829,351 | -1.13(-4.03%) |
May 13, 2011 | 28.39 | 28.76 | 27.91 | 28.00 | 2,197,907 | -0.38(-1.32%) |
May 12, 2011 | 27.49 | 28.46 | 26.93 | 28.38 | 3,697,829 | +0.71(+2.55%) |
May 11, 2011 | 28.71 | 28.71 | 27.43 | 27.67 | 1,979,218 | -1.06(-3.70%) |
May 10, 2011 | 29.03 | 29.17 | 28.59 | 28.73 | 1,010,989 | -0.03(-0.09%) |
May 09, 2011 | 28.56 | 29.24 | 28.43 | 28.76 | 1,054,690 | +0.17(+0.59%) |
May 06, 2011 | 28.89 | 29.10 | 28.47 | 28.59 | 2,146,664 | +0.28(+0.98%) |
May 05, 2011 | 28.29 | 28.70 | 27.84 | 28.31 | 2,154,514 | -0.26(-0.91%) |
May 04, 2011 | 29.42 | 29.52 | 28.41 | 28.57 | 2,310,242 | -0.90(-3.07%) |
May 03, 2011 | 30.19 | 30.43 | 29.29 | 29.48 | 2,347,834 | -0.86(-2.83%) |
May 02, 2011 | 30.43 | 30.44 | 30.24 | 30.34 | 3,189,015 | -0.78(-2.50%) |
Apr 29, 2011 | 30.83 | 31.43 | 30.65 | 31.11 | 1,376,360 | +0.44(+1.43%) |
Apr 28, 2011 | 31.28 | 31.29 | 30.47 | 30.68 | 1,381,305 | -0.64(-2.06%) |
Apr 27, 2011 | 31.63 | 31.71 | 30.47 | 31.32 | 1,725,359 | -0.21(-0.68%) |
Apr 26, 2011 | 31.21 | 31.76 | 30.96 | 31.53 | 1,875,800 | +0.62(+2.00%) |
Apr 25, 2011 | 31.19 | 31.21 | 30.47 | 30.92 | 2,017,464 | -0.30(-0.95%) |
Apr 21, 2011 | 30.77 | 31.68 | 30.69 | 31.21 | 4,925,417 | +1.98(+6.76%) |
Apr 20, 2011 | 29.46 | 29.63 | 28.88 | 29.24 | 3,019,124 | +0.18(+0.62%) |
Apr 19, 2011 | 28.47 | 29.08 | 28.47 | 29.06 | 1,650,083 | +0.70(+2.46%) |
Apr 18, 2011 | 29.07 | 29.12 | 27.75 | 28.36 | 3,122,907 | -1.17(-3.97%) |
Apr 15, 2011 | 29.74 | 30.01 | 29.42 | 29.53 | 2,116,777 | -0.28(-0.93%) |
Apr 14, 2011 | 29.28 | 29.97 | 29.14 | 29.81 | 3,281,803 | +0.23(+0.79%) |
Apr 13, 2011 | 29.75 | 30.01 | 28.94 | 29.58 | 2,884,139 | +0.05(+0.18%) |
Apr 12, 2011 | 30.04 | 30.18 | 29.25 | 29.52 | 2,828,091 | -0.94(-3.08%) |
Apr 11, 2011 | 30.88 | 31.07 | 30.29 | 30.46 | 1,649,769 | -0.27(-0.87%) |
Apr 08, 2011 | 32.08 | 32.25 | 30.32 | 30.73 | 3,215,437 | -1.17(-3.67%) |
Apr 07, 2011 | 32.34 | 32.86 | 31.70 | 31.90 | 2,312,596 | -0.31(-0.97%) |
Apr 06, 2011 | 34.23 | 34.38 | 32.14 | 32.21 | 2,927,743 | -1.80(-5.29%) |
Apr 05, 2011 | 33.62 | 34.18 | 33.36 | 34.01 | 2,353,299 | +0.38(+1.12%) |
Apr 04, 2011 | 33.31 | 33.70 | 33.23 | 33.64 | 2,067,598 | +0.48(+1.46%) |
Apr 01, 2011 | 33.37 | 33.84 | 33.01 | 33.15 | 4,161,584 | +0.02(+0.05%) |
Mar 31, 2011 | 32.59 | 33.19 | 32.59 | 33.14 | 2,481,351 | +0.50(+1.54%) |
Mar 30, 2011 | 32.63 | 32.63 | 32.63 | 32.63 | 2,063,886 | -0.22(-0.68%) |
Mar 29, 2011 | 33.11 | 33.15 | 32.48 | 32.86 | 1,679,168 | -0.19(-0.57%) |
Mar 28, 2011 | 33.67 | 33.90 | 32.99 | 33.05 | 1,526,839 | -0.41(-1.23%) |
Mar 25, 2011 | 33.10 | 33.65 | 32.46 | 33.46 | 1,886,312 | +0.50(+1.52%) |
Mar 24, 2011 | 33.54 | 33.62 | 32.74 | 32.96 | 2,513,390 | -0.25(-0.75%) |
Mar 23, 2011 | 33.32 | 33.47 | 32.74 | 33.21 | 2,169,118 | -0.21(-0.62%) |
Mar 22, 2011 | 33.94 | 33.98 | 33.10 | 33.41 | 1,510,537 | -0.53(-1.56%) |
Mar 21, 2011 | 34.00 | 34.03 | 33.78 | 33.94 | 1,514,072 | +0.76(+2.29%) |
Mar 18, 2011 | 33.55 | 34.02 | 33.11 | 33.18 | 3,369,839 | +0.44(+1.34%) |
Mar 17, 2011 | 32.23 | 32.86 | 31.71 | 32.74 | 3,671,609 | +1.51(+4.84%) |
Mar 16, 2011 | 30.75 | 32.15 | 30.49 | 31.23 | 3,038,359 | +0.46(+1.48%) |
Mar 15, 2011 | 30.34 | 31.05 | 30.27 | 30.77 | 1,861,470 | -0.43(-1.38%) |
Mar 14, 2011 | 30.00 | 31.49 | 29.91 | 31.20 | 2,768,754 | +0.76(+2.50%) |
Mar 11, 2011 | 29.17 | 30.67 | 29.07 | 30.44 | 1,962,268 | +0.79(+2.65%) |
Mar 10, 2011 | 30.26 | 30.34 | 29.50 | 29.66 | 1,904,994 | -1.41(-4.55%) |
Mar 09, 2011 | 31.20 | 31.39 | 30.69 | 31.07 | 1,553,744 | -0.32(-1.03%) |
Mar 08, 2011 | 30.93 | 31.58 | 30.40 | 31.39 | 1,524,153 | +0.45(+1.45%) |
Mar 07, 2011 | 31.15 | 31.77 | 30.51 | 30.94 | 2,294,429 | -0.35(-1.11%) |
Mar 04, 2011 | 31.70 | 31.91 | 30.92 | 31.29 | 2,031,046 | -0.49(-1.55%) |
Mar 03, 2011 | 30.32 | 32.01 | 30.29 | 31.79 | 2,377,175 | +1.92(+6.44%) |
Mar 02, 2011 | 29.00 | 30.00 | 28.87 | 29.86 | 2,335,558 | +0.34(+1.15%) |
Mar 01, 2011 | 30.42 | 30.51 | 29.43 | 29.52 | 2,701,878 | -0.67(-2.22%) |
Feb 28, 2011 | 30.91 | 30.98 | 29.80 | 30.19 | 2,611,159 | -0.39(-1.29%) |
Feb 25, 2011 | 30.41 | 31.05 | 30.19 | 30.59 | 2,811,718 | +0.44(+1.45%) |
Feb 24, 2011 | 30.51 | 31.11 | 29.42 | 30.15 | 3,892,758 | -0.41(-1.35%) |
Feb 23, 2011 | 31.80 | 31.80 | 29.43 | 30.56 | 4,438,904 | -1.13(-3.56%) |
Feb 22, 2011 | 33.48 | 33.83 | 31.47 | 31.69 | 3,855,517 | -2.46(-7.20%) |
Feb 18, 2011 | 34.34 | 34.44 | 33.87 | 34.15 | 1,482,127 | -0.12(-0.34%) |
Feb 17, 2011 | 33.91 | 34.37 | 33.79 | 34.26 | 1,904,529 | +0.25(+0.74%) |
Feb 16, 2011 | 33.25 | 34.16 | 33.22 | 34.01 | 2,264,144 | +1.02(+3.09%) |
Feb 15, 2011 | 33.40 | 33.59 | 32.81 | 32.99 | 1,887,723 | -0.55(-1.65%) |
Feb 14, 2011 | 32.80 | 34.36 | 32.80 | 33.55 | 2,373,924 | +0.84(+2.57%) |
Feb 11, 2011 | 32.05 | 32.77 | 31.45 | 32.71 | 2,343,669 | +0.45(+1.39%) |
Feb 10, 2011 | 30.88 | 32.74 | 30.63 | 32.26 | 4,922,238 | +0.00(+0.00%) |
Feb 09, 2011 | 32.52 | 32.68 | 31.82 | 32.26 | 2,655,364 | -0.38(-1.18%) |
Feb 08, 2011 | 32.84 | 32.84 | 32.22 | 32.64 | 1,825,827 | -0.07(-0.22%) |
Feb 07, 2011 | 32.55 | 32.82 | 31.82 | 32.72 | 4,868,852 | -0.12(-0.35%) |
Feb 04, 2011 | 32.64 | 33.55 | 32.46 | 32.83 | 3,155,246 | +0.16(+0.49%) |
Feb 03, 2011 | 32.04 | 32.72 | 31.50 | 32.67 | 2,940,643 | +0.55(+1.70%) |
Feb 02, 2011 | 31.10 | 33.00 | 30.88 | 32.12 | 4,489,143 | +0.85(+2.72%) |