Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.92 | 27.61 | 24.71 | 27.56 | 3,164,334 | +4.03(+17.11%) |
Nov 29, 2011 | 24.35 | 24.35 | 23.39 | 23.53 | 1,882,229 | -0.84(-3.46%) |
Nov 28, 2011 | 24.33 | 24.84 | 24.06 | 24.37 | 1,530,993 | +1.14(+4.89%) |
Nov 25, 2011 | 23.26 | 23.87 | 22.91 | 23.24 | 536,282 | -0.24(-1.01%) |
Nov 23, 2011 | 24.01 | 24.20 | 23.25 | 23.47 | 1,280,985 | -0.89(-3.66%) |
Nov 22, 2011 | 24.50 | 24.92 | 24.18 | 24.37 | 1,373,663 | -0.18(-0.71%) |
Nov 21, 2011 | 25.25 | 25.40 | 24.27 | 24.54 | 2,068,628 | -1.45(-5.59%) |
Nov 18, 2011 | 26.94 | 27.09 | 25.93 | 25.99 | 1,147,727 | -0.72(-2.69%) |
Nov 17, 2011 | 27.45 | 27.74 | 26.53 | 26.71 | 1,556,545 | -0.85(-3.08%) |
Nov 16, 2011 | 27.44 | 28.14 | 27.24 | 27.56 | 1,264,593 | -0.22(-0.79%) |
Nov 15, 2011 | 27.88 | 28.14 | 27.43 | 27.78 | 992,229 | -0.20(-0.72%) |
Nov 14, 2011 | 28.68 | 28.85 | 27.56 | 27.98 | 1,057,233 | -0.93(-3.21%) |
Nov 11, 2011 | 28.58 | 29.27 | 28.48 | 28.91 | 1,695,434 | +0.87(+3.09%) |
Nov 10, 2011 | 29.93 | 30.35 | 27.50 | 28.04 | 3,360,306 | -0.07(-0.25%) |
Nov 09, 2011 | 29.48 | 29.00 | 27.73 | 28.11 | 1,940,775 | -1.36(-4.63%) |
Nov 08, 2011 | 27.45 | 29.55 | 27.23 | 29.48 | 2,366,546 | -0.66(-2.18%) |
Nov 07, 2011 | 30.62 | 30.84 | 29.39 | 30.13 | 1,005,943 | -0.59(-1.91%) |
Nov 04, 2011 | 30.11 | 30.96 | 29.80 | 30.72 | 1,041,999 | +0.18(+0.60%) |
Nov 03, 2011 | 29.64 | 30.89 | 29.22 | 30.53 | 1,656,368 | +1.58(+5.47%) |
Nov 02, 2011 | 29.54 | 29.76 | 27.45 | 28.95 | 2,909,461 | -0.94(-3.16%) |
Nov 01, 2011 | 29.79 | 30.40 | 29.11 | 29.90 | 1,671,804 | -0.92(-2.98%) |
Oct 31, 2011 | 32.11 | 32.21 | 30.80 | 30.81 | 1,072,625 | -1.95(-5.95%) |
Oct 28, 2011 | 30.96 | 32.91 | 30.96 | 32.77 | 1,766,840 | +0.83(+2.60%) |
Oct 27, 2011 | 30.63 | 32.43 | 30.49 | 31.93 | 2,891,002 | +2.76(+9.45%) |
Oct 26, 2011 | 28.82 | 29.43 | 27.68 | 29.18 | 1,029,709 | +0.94(+3.31%) |
Oct 25, 2011 | 29.40 | 29.40 | 28.15 | 28.24 | 1,243,300 | -1.40(-4.72%) |
Oct 24, 2011 | 28.30 | 29.82 | 28.07 | 29.64 | 1,274,497 | +1.53(+5.45%) |
Oct 21, 2011 | 27.03 | 28.15 | 26.66 | 28.11 | 1,862,456 | +1.71(+6.46%) |
Oct 20, 2011 | 27.14 | 27.22 | 25.88 | 26.40 | 2,417,912 | -0.74(-2.74%) |
Oct 19, 2011 | 27.44 | 27.80 | 27.02 | 27.15 | 2,248,142 | -0.45(-1.62%) |
Oct 18, 2011 | 27.31 | 27.97 | 26.66 | 27.59 | 2,186,302 | +0.37(+1.35%) |
Oct 17, 2011 | 28.67 | 28.85 | 27.12 | 27.23 | 1,438,863 | -1.67(-5.78%) |
Oct 14, 2011 | 28.97 | 29.27 | 28.57 | 28.90 | 2,039,769 | +0.20(+0.70%) |
Oct 13, 2011 | 29.49 | 29.71 | 28.15 | 28.70 | 1,061,007 | -1.01(-3.39%) |
Oct 12, 2011 | 28.90 | 30.22 | 28.72 | 29.70 | 1,992,311 | +1.20(+4.21%) |
Oct 11, 2011 | 27.38 | 28.87 | 27.38 | 28.50 | 1,624,857 | +0.75(+2.71%) |
Oct 10, 2011 | 27.02 | 28.03 | 26.92 | 27.75 | 1,475,043 | +1.60(+6.12%) |
Oct 07, 2011 | 26.24 | 27.33 | 25.75 | 26.15 | 2,782,435 | +0.06(+0.23%) |
Oct 06, 2011 | 25.32 | 26.11 | 25.31 | 26.09 | 2,283,148 | +1.57(+6.39%) |
Oct 05, 2011 | 24.93 | 24.93 | 23.62 | 24.52 | 2,397,457 | -0.43(-1.72%) |
Oct 04, 2011 | 21.97 | 25.09 | 21.87 | 24.95 | 2,630,274 | +2.34(+10.37%) |
Oct 03, 2011 | 23.83 | 24.86 | 22.57 | 22.61 | 2,518,426 | -1.51(-6.27%) |
Sep 30, 2011 | 26.35 | 26.35 | 24.09 | 24.12 | 4,274,350 | -3.23(-11.80%) |
Sep 29, 2011 | 28.77 | 28.85 | 26.25 | 27.35 | 2,004,210 | -0.43(-1.54%) |
Sep 28, 2011 | 29.59 | 29.70 | 27.68 | 27.78 | 1,226,719 | -1.65(-5.62%) |
Sep 27, 2011 | 29.73 | 30.41 | 29.14 | 29.43 | 917,483 | +0.69(+2.40%) |
Sep 26, 2011 | 28.76 | 28.98 | 27.46 | 28.74 | 1,264,950 | +0.44(+1.55%) |
Sep 23, 2011 | 27.83 | 28.66 | 27.44 | 28.30 | 826,653 | +0.32(+1.16%) |
Sep 22, 2011 | 28.75 | 29.43 | 27.45 | 27.98 | 2,500,601 | -2.13(-7.09%) |
Sep 21, 2011 | 32.22 | 32.54 | 30.11 | 30.11 | 1,148,374 | -2.24(-6.92%) |
Sep 20, 2011 | 32.75 | 33.24 | 32.10 | 32.35 | 1,422,503 | -0.18(-0.56%) |
Sep 19, 2011 | 32.34 | 32.91 | 31.34 | 32.54 | 1,120,998 | -0.90(-2.69%) |
Sep 16, 2011 | 33.67 | 34.37 | 33.10 | 33.44 | 1,460,681 | -0.02(-0.05%) |
Sep 15, 2011 | 33.39 | 33.54 | 32.70 | 33.46 | 1,520,019 | +0.62(+1.89%) |
Sep 14, 2011 | 31.79 | 33.35 | 31.43 | 32.84 | 1,502,039 | +1.47(+4.69%) |
Sep 13, 2011 | 30.32 | 31.58 | 30.25 | 31.37 | 1,422,807 | +1.33(+4.43%) |
Sep 12, 2011 | 28.93 | 30.17 | 28.85 | 30.04 | 976,139 | +0.50(+1.69%) |
Sep 09, 2011 | 30.10 | 30.73 | 29.15 | 29.54 | 1,446,605 | -0.99(-3.24%) |
Sep 08, 2011 | 31.37 | 31.99 | 30.16 | 30.53 | 1,096,543 | -1.16(-3.67%) |
Sep 07, 2011 | 30.80 | 31.71 | 30.63 | 31.69 | 1,281,745 | +1.64(+5.47%) |
Sep 06, 2011 | 28.95 | 30.14 | 28.77 | 30.04 | 1,218,376 | -0.45(-1.46%) |
Sep 02, 2011 | 31.09 | 31.33 | 30.15 | 30.49 | 1,287,339 | -1.65(-5.14%) |
Sep 01, 2011 | 32.46 | 33.64 | 32.05 | 32.14 | 1,174,124 | -0.41(-1.26%) |
Aug 31, 2011 | 33.06 | 33.42 | 32.19 | 32.56 | 1,382,007 | -0.40(-1.22%) |
Aug 30, 2011 | 31.68 | 33.24 | 31.51 | 32.96 | 2,273,112 | +0.94(+2.92%) |
Aug 29, 2011 | 31.01 | 32.03 | 30.82 | 32.02 | 1,148,478 | +1.59(+5.23%) |
Aug 26, 2011 | 28.85 | 30.58 | 28.55 | 30.43 | 1,123,395 | +1.21(+4.13%) |
Aug 25, 2011 | 30.99 | 31.38 | 29.05 | 29.23 | 1,516,123 | -1.52(-4.94%) |
Aug 24, 2011 | 30.27 | 30.95 | 29.64 | 30.75 | 1,394,648 | +0.41(+1.35%) |
Aug 23, 2011 | 26.60 | 30.66 | 26.32 | 30.34 | 3,765,453 | +4.01(+15.23%) |
Aug 22, 2011 | 27.21 | 27.38 | 26.15 | 26.32 | 2,099,267 | +0.15(+0.57%) |
Aug 19, 2011 | 27.41 | 28.67 | 26.12 | 26.18 | 3,062,424 | -1.86(-6.64%) |
Aug 18, 2011 | 29.29 | 29.42 | 27.75 | 28.04 | 2,332,639 | -2.68(-8.73%) |
Aug 17, 2011 | 31.17 | 31.70 | 29.88 | 30.72 | 2,738,859 | -0.19(-0.62%) |
Aug 16, 2011 | 31.05 | 31.59 | 30.69 | 30.91 | 1,617,936 | -0.80(-2.51%) |
Aug 15, 2011 | 31.16 | 31.85 | 31.11 | 31.71 | 1,503,511 | +0.96(+3.13%) |
Aug 12, 2011 | 31.10 | 31.50 | 30.33 | 30.75 | 1,465,511 | +0.05(+0.17%) |
Aug 11, 2011 | 29.01 | 31.18 | 28.59 | 30.69 | 2,359,597 | +1.86(+6.45%) |
Aug 10, 2011 | 29.33 | 30.10 | 28.52 | 28.83 | 3,498,233 | -1.60(-5.25%) |
Aug 09, 2011 | 32.19 | 30.45 | 27.31 | 30.43 | 3,414,283 | +1.21(+4.16%) |
Aug 08, 2011 | 32.19 | 33.11 | 27.02 | 29.22 | 4,975,183 | -4.52(-13.39%) |
Aug 05, 2011 | 34.82 | 35.12 | 32.86 | 33.73 | 3,015,834 | -0.51(-1.48%) |
Aug 04, 2011 | 37.56 | 37.65 | 33.55 | 34.24 | 5,256,300 | -0.66(-1.88%) |
Aug 03, 2011 | 35.04 | 35.22 | 33.40 | 34.90 | 1,760,111 | +0.19(+0.55%) |
Aug 02, 2011 | 35.46 | 36.90 | 34.70 | 34.70 | 1,436,088 | -1.96(-5.34%) |
Aug 01, 2011 | 37.53 | 37.88 | 36.17 | 36.66 | 953,444 | -0.34(-0.92%) |
Jul 29, 2011 | 36.60 | 37.45 | 35.91 | 37.00 | 1,227,837 | -0.36(-0.96%) |
Jul 28, 2011 | 37.81 | 38.44 | 37.28 | 37.36 | 703,794 | -0.33(-0.88%) |
Jul 27, 2011 | 38.83 | 38.83 | 37.38 | 37.69 | 1,458,114 | -1.35(-3.47%) |
Jul 26, 2011 | 39.05 | 39.35 | 38.86 | 39.05 | 596,903 | -0.10(-0.25%) |
Jul 25, 2011 | 38.83 | 39.44 | 38.57 | 39.14 | 1,031,289 | -0.46(-1.17%) |
Jul 22, 2011 | 39.70 | 39.75 | 39.50 | 39.61 | 536,312 | +0.29(+0.73%) |
Jul 21, 2011 | 39.09 | 40.13 | 38.82 | 39.32 | 1,129,698 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.16 | 38.73 | 896,438 | -0.09(-0.23%) |
Jul 19, 2011 | 38.65 | 39.10 | 38.32 | 38.82 | 968,555 | +0.73(+1.93%) |
Jul 18, 2011 | 38.83 | 39.19 | 37.54 | 38.09 | 1,071,304 | -1.14(-2.92%) |
Jul 15, 2011 | 38.81 | 39.41 | 38.62 | 39.23 | 950,287 | +0.74(+1.93%) |
Jul 14, 2011 | 39.70 | 40.23 | 38.15 | 38.49 | 1,453,450 | -0.84(-2.13%) |
Jul 13, 2011 | 39.64 | 40.45 | 39.16 | 39.33 | 1,025,288 | +0.05(+0.13%) |
Jul 12, 2011 | 39.34 | 40.72 | 39.16 | 39.27 | 1,507,906 | -0.20(-0.51%) |
Jul 11, 2011 | 40.51 | 40.89 | 39.10 | 39.47 | 1,179,353 | -1.97(-4.74%) |
Jul 08, 2011 | 40.99 | 41.48 | 39.91 | 41.44 | 1,553,374 | -0.32(-0.77%) |
Jul 07, 2011 | 41.77 | 42.72 | 41.59 | 41.76 | 1,579,252 | +0.59(+1.44%) |
Jul 06, 2011 | 40.72 | 41.23 | 40.35 | 41.17 | 1,266,871 | +0.15(+0.36%) |
Jul 05, 2011 | 40.63 | 41.15 | 40.01 | 41.02 | 1,309,207 | +0.45(+1.12%) |
Jul 01, 2011 | 38.16 | 40.85 | 38.15 | 40.57 | 2,458,399 | +2.56(+6.74%) |
Jun 30, 2011 | 37.81 | 38.65 | 37.42 | 38.01 | 1,710,368 | +0.62(+1.66%) |
Jun 29, 2011 | 37.14 | 37.97 | 36.85 | 37.39 | 1,500,065 | +0.46(+1.25%) |
Jun 28, 2011 | 35.61 | 37.15 | 35.61 | 36.92 | 1,085,037 | +1.14(+3.17%) |
Jun 27, 2011 | 35.25 | 35.87 | 34.73 | 35.79 | 802,651 | +0.55(+1.56%) |
Jun 24, 2011 | 35.82 | 36.00 | 34.84 | 35.24 | 945,687 | -0.43(-1.20%) |
Jun 23, 2011 | 33.97 | 35.76 | 33.55 | 35.66 | 1,112,662 | +0.88(+2.54%) |
Jun 22, 2011 | 34.82 | 35.80 | 34.74 | 34.78 | 941,770 | -0.46(-1.31%) |
Jun 21, 2011 | 33.92 | 35.33 | 33.80 | 35.25 | 1,181,580 | +1.56(+4.62%) |
Jun 20, 2011 | 33.79 | 33.79 | 33.58 | 33.69 | 966,849 | +0.18(+0.55%) |
Jun 17, 2011 | 33.25 | 34.14 | 33.20 | 33.51 | 1,078,276 | +0.66(+1.99%) |
Jun 16, 2011 | 33.26 | 33.87 | 32.48 | 32.85 | 1,455,144 | -0.34(-1.03%) |
Jun 15, 2011 | 33.49 | 34.32 | 32.74 | 33.19 | 2,271,908 | -0.60(-1.78%) |
Jun 14, 2011 | 33.53 | 34.04 | 33.52 | 33.80 | 1,202,638 | +0.76(+2.30%) |
Jun 13, 2011 | 33.25 | 33.69 | 32.98 | 33.04 | 1,200,512 | -0.21(-0.63%) |
Jun 10, 2011 | 33.30 | 33.61 | 32.68 | 33.24 | 1,601,571 | -0.59(-1.76%) |
Jun 09, 2011 | 33.20 | 34.08 | 33.00 | 33.84 | 1,047,291 | +0.75(+2.27%) |
Jun 08, 2011 | 33.64 | 33.76 | 33.01 | 33.09 | 1,458,694 | -0.69(-2.04%) |
Jun 07, 2011 | 34.20 | 34.45 | 33.78 | 33.78 | 742,939 | -0.21(-0.62%) |
Jun 06, 2011 | 34.56 | 34.77 | 33.82 | 33.99 | 1,143,623 | -0.67(-1.94%) |
Jun 03, 2011 | 34.49 | 35.22 | 33.94 | 34.66 | 1,471,899 | -1.07(-3.01%) |
May 24, 2011 | 35.80 | 36.21 | 35.66 | 35.73 | 1,044,555 | +0.21(+0.59%) |
May 23, 2011 | 35.39 | 35.81 | 35.12 | 35.53 | 1,340,654 | -0.86(-2.35%) |
May 20, 2011 | 36.35 | 36.69 | 35.97 | 36.38 | 1,276,344 | -0.19(-0.52%) |
May 19, 2011 | 36.82 | 36.96 | 36.35 | 36.57 | 1,622,033 | -0.03(-0.10%) |
May 18, 2011 | 35.12 | 36.63 | 34.79 | 36.61 | 1,978,284 | +1.30(+3.68%) |
May 17, 2011 | 34.69 | 35.34 | 34.47 | 35.31 | 2,416,490 | +0.39(+1.12%) |
May 16, 2011 | 36.39 | 36.48 | 34.77 | 34.91 | 2,492,686 | -1.65(-4.51%) |
May 13, 2011 | 37.30 | 37.97 | 36.37 | 36.56 | 1,824,750 | -0.63(-1.69%) |
May 12, 2011 | 36.34 | 37.24 | 35.56 | 37.19 | 2,343,430 | +0.56(+1.52%) |
May 11, 2011 | 37.34 | 37.45 | 36.15 | 36.63 | 5,730,461 | -1.51(-3.96%) |
May 10, 2011 | 38.54 | 38.83 | 36.54 | 38.14 | 6,319,873 | -2.47(-6.08%) |
May 09, 2011 | 39.57 | 40.84 | 39.43 | 40.61 | 1,053,595 | +0.75(+1.88%) |
May 06, 2011 | 40.73 | 41.13 | 39.58 | 39.86 | 1,093,897 | -0.14(-0.35%) |
May 05, 2011 | 39.98 | 40.64 | 38.94 | 40.00 | 2,374,203 | -0.14(-0.35%) |
May 04, 2011 | 43.04 | 43.04 | 39.65 | 40.14 | 4,283,136 | -3.50(-8.02%) |
May 03, 2011 | 43.42 | 43.68 | 43.04 | 43.64 | 1,141,394 | +0.04(+0.10%) |
May 02, 2011 | 43.66 | 43.78 | 43.60 | 43.60 | 894,672 | -0.49(-1.11%) |
Apr 29, 2011 | 43.70 | 44.30 | 43.37 | 44.09 | 1,029,826 | +0.52(+1.20%) |
Apr 28, 2011 | 43.95 | 43.95 | 43.02 | 43.56 | 853,411 | -0.45(-1.01%) |
Apr 27, 2011 | 43.67 | 44.10 | 42.96 | 44.01 | 812,140 | +0.25(+0.58%) |
Apr 26, 2011 | 43.40 | 44.12 | 43.13 | 43.75 | 1,478,287 | +0.51(+1.17%) |
Apr 25, 2011 | 43.51 | 43.58 | 42.14 | 43.25 | 930,931 | -0.87(-1.98%) |
Apr 21, 2011 | 43.52 | 44.44 | 43.16 | 44.12 | 1,081,011 | +1.12(+2.60%) |
Apr 20, 2011 | 43.61 | 43.82 | 41.49 | 43.00 | 2,488,477 | +0.40(+0.94%) |
Apr 19, 2011 | 42.25 | 43.20 | 42.15 | 42.60 | 1,108,886 | +0.69(+1.64%) |
Apr 18, 2011 | 42.14 | 42.29 | 40.92 | 41.91 | 1,007,322 | -1.47(-3.38%) |
Apr 15, 2011 | 42.69 | 43.52 | 42.40 | 43.38 | 1,029,352 | +0.62(+1.45%) |
Apr 14, 2011 | 42.15 | 43.16 | 41.90 | 42.76 | 437,825 | -0.07(-0.16%) |
Apr 13, 2011 | 43.24 | 43.72 | 42.00 | 42.83 | 800,561 | +0.00(+0.00%) |
Apr 12, 2011 | 43.00 | 43.77 | 42.13 | 42.83 | 1,038,943 | -0.63(-1.45%) |
Apr 11, 2011 | 44.72 | 45.09 | 43.17 | 43.46 | 847,653 | -1.16(-2.60%) |
Apr 08, 2011 | 45.02 | 45.54 | 44.11 | 44.62 | 1,255,937 | +0.15(+0.33%) |
Apr 07, 2011 | 46.47 | 46.47 | 43.88 | 44.47 | 2,654,378 | -2.44(-5.21%) |
Apr 06, 2011 | 47.83 | 48.00 | 46.27 | 46.91 | 883,908 | -0.57(-1.19%) |
Apr 05, 2011 | 46.69 | 48.58 | 46.69 | 47.48 | 1,197,356 | +0.61(+1.30%) |
Apr 04, 2011 | 46.04 | 47.18 | 46.04 | 46.87 | 1,407,235 | +1.12(+2.44%) |
Apr 01, 2011 | 45.97 | 47.74 | 45.53 | 45.75 | 1,630,604 | -0.15(-0.32%) |
Mar 31, 2011 | 43.64 | 46.21 | 43.09 | 45.90 | 2,459,699 | +2.53(+5.84%) |
Mar 30, 2011 | 43.37 | 43.37 | 43.37 | 43.37 | 1,701,747 | +0.72(+1.70%) |
Mar 29, 2011 | 42.12 | 43.04 | 41.34 | 42.65 | 1,226,757 | +0.24(+0.58%) |
Mar 28, 2011 | 41.90 | 43.28 | 41.47 | 42.40 | 1,356,367 | +0.61(+1.46%) |
Mar 25, 2011 | 41.23 | 41.98 | 40.85 | 41.79 | 1,099,385 | +0.74(+1.81%) |
Mar 24, 2011 | 40.17 | 41.08 | 39.50 | 41.05 | 813,730 | +1.20(+3.02%) |
Mar 23, 2011 | 39.12 | 40.17 | 38.51 | 39.84 | 482,083 | +0.50(+1.26%) |
Mar 22, 2011 | 40.38 | 40.38 | 39.05 | 39.35 | 541,247 | -0.78(-1.94%) |
Mar 21, 2011 | 39.60 | 40.17 | 39.56 | 40.12 | 899,188 | +1.82(+4.76%) |
Mar 18, 2011 | 38.94 | 38.94 | 37.87 | 38.30 | 1,054,588 | +0.17(+0.43%) |
Mar 17, 2011 | 38.80 | 39.01 | 38.04 | 38.13 | 1,056,647 | +0.36(+0.95%) |
Mar 16, 2011 | 38.31 | 38.61 | 37.52 | 37.78 | 1,764,287 | -0.65(-1.68%) |
Mar 15, 2011 | 38.93 | 40.35 | 38.42 | 38.42 | 2,118,603 | -1.93(-4.78%) |
Mar 14, 2011 | 40.74 | 41.35 | 39.88 | 40.35 | 745,254 | -0.89(-2.16%) |
Mar 11, 2011 | 41.02 | 41.57 | 40.22 | 41.24 | 569,564 | +0.02(+0.04%) |
Mar 10, 2011 | 41.42 | 41.85 | 40.72 | 41.22 | 832,602 | -1.32(-3.10%) |
Mar 09, 2011 | 42.11 | 42.76 | 41.56 | 42.54 | 923,585 | +0.24(+0.56%) |
Mar 08, 2011 | 41.84 | 43.20 | 41.56 | 42.31 | 692,214 | +0.37(+0.87%) |
Mar 07, 2011 | 42.96 | 43.46 | 41.27 | 41.94 | 905,008 | -0.85(-1.98%) |
Mar 04, 2011 | 43.34 | 43.50 | 42.38 | 42.79 | 805,270 | -0.64(-1.47%) |
Mar 03, 2011 | 41.95 | 43.55 | 41.95 | 43.42 | 1,374,653 | +2.16(+5.25%) |
Mar 02, 2011 | 40.56 | 41.48 | 40.17 | 41.26 | 1,114,151 | +0.70(+1.72%) |
Mar 01, 2011 | 42.46 | 44.72 | 40.14 | 40.56 | 1,992,492 | -2.34(-5.47%) |
Feb 28, 2011 | 42.40 | 43.18 | 41.49 | 42.91 | 1,412,158 | +0.84(+1.99%) |
Feb 25, 2011 | 41.01 | 42.21 | 41.01 | 42.07 | 1,050,374 | +1.16(+2.83%) |
Feb 24, 2011 | 40.36 | 40.98 | 39.90 | 40.91 | 943,016 | +0.57(+1.40%) |
Feb 23, 2011 | 41.03 | 41.12 | 39.23 | 40.34 | 1,249,022 | -0.91(-2.20%) |
Feb 22, 2011 | 41.31 | 41.74 | 40.64 | 41.25 | 1,217,471 | -0.82(-1.95%) |
Feb 18, 2011 | 41.94 | 42.56 | 41.24 | 42.07 | 929,144 | +0.31(+0.75%) |
Feb 17, 2011 | 42.03 | 42.56 | 41.34 | 41.76 | 1,331,026 | -0.31(-0.73%) |
Feb 16, 2011 | 39.56 | 42.74 | 39.56 | 42.06 | 2,515,933 | +2.68(+6.80%) |
Feb 15, 2011 | 39.08 | 39.49 | 38.42 | 39.38 | 888,611 | +0.10(+0.27%) |
Feb 14, 2011 | 39.40 | 40.10 | 38.94 | 39.28 | 671,191 | -0.06(-0.16%) |
Feb 11, 2011 | 38.34 | 39.59 | 38.23 | 39.34 | 1,095,738 | +0.66(+1.71%) |
Feb 10, 2011 | 36.43 | 38.73 | 36.36 | 38.68 | 1,386,796 | +1.87(+5.07%) |
Feb 09, 2011 | 37.79 | 37.79 | 36.44 | 36.81 | 944,109 | -1.20(-3.16%) |
Feb 08, 2011 | 37.75 | 38.41 | 37.23 | 38.02 | 892,845 | +0.31(+0.83%) |
Feb 07, 2011 | 37.75 | 38.97 | 37.47 | 37.70 | 966,162 | +0.03(+0.09%) |
Feb 04, 2011 | 36.81 | 37.86 | 36.53 | 37.67 | 728,186 | +0.86(+2.34%) |
Feb 03, 2011 | 36.58 | 37.14 | 36.14 | 36.80 | 684,596 | +0.35(+0.96%) |
Feb 02, 2011 | 37.04 | 37.34 | 36.34 | 36.46 | 1,064,791 | -0.80(-2.15%) |
Feb 01, 2011 | 35.46 | 37.42 | 35.41 | 37.26 | 1,383,508 | +2.13(+6.05%) |
Jan 31, 2011 | 34.70 | 35.49 | 34.36 | 35.13 | 993,801 | +0.61(+1.77%) |
Jan 28, 2011 | 35.17 | 35.19 | 34.18 | 34.52 | 1,280,916 | -0.61(-1.74%) |
Jan 27, 2011 | 35.16 | 35.43 | 34.52 | 35.13 | 1,177,107 | +0.10(+0.27%) |
Jan 26, 2011 | 34.76 | 35.36 | 34.43 | 35.03 | 2,104,949 | +0.67(+1.95%) |
Jan 25, 2011 | 35.18 | 35.51 | 33.33 | 34.36 | 2,901,944 | -1.05(-2.98%) |
Jan 24, 2011 | 36.07 | 36.08 | 35.23 | 35.42 | 1,017,055 | -0.56(-1.55%) |
Jan 21, 2011 | 36.75 | 37.02 | 35.86 | 35.98 | 693,778 | -0.37(-1.01%) |
Jan 20, 2011 | 38.30 | 38.59 | 35.79 | 36.34 | 2,433,194 | -2.21(-5.72%) |
Jan 19, 2011 | 39.91 | 39.92 | 38.26 | 38.55 | 1,243,602 | -1.31(-3.28%) |
Jan 18, 2011 | 39.52 | 39.86 | 38.86 | 39.86 | 966,914 | +0.31(+0.77%) |
Jan 14, 2011 | 38.97 | 39.66 | 38.70 | 39.55 | 612,700 | +0.43(+1.09%) |
Jan 13, 2011 | 39.77 | 39.77 | 38.76 | 39.12 | 837,747 | -0.56(-1.41%) |
Jan 12, 2011 | 40.21 | 40.93 | 39.45 | 39.68 | 1,063,312 | +0.10(+0.24%) |
Jan 11, 2011 | 40.23 | 40.47 | 39.14 | 39.59 | 980,888 | -0.26(-0.66%) |
Jan 10, 2011 | 38.95 | 40.18 | 38.61 | 39.85 | 1,225,987 | +0.62(+1.58%) |
Jan 07, 2011 | 39.31 | 39.42 | 37.79 | 39.23 | 1,940,463 | -0.04(-0.11%) |
Jan 06, 2011 | 39.99 | 40.10 | 39.11 | 39.27 | 1,050,947 | -0.58(-1.44%) |
Jan 05, 2011 | 39.24 | 40.59 | 39.16 | 39.85 | 1,209,912 | +0.22(+0.55%) |
Jan 04, 2011 | 40.13 | 40.61 | 38.18 | 39.63 | 1,290,003 | -0.23(-0.57%) |
Jan 03, 2011 | 39.73 | 40.38 | 39.39 | 39.86 | 495,016 | +0.63(+1.60%) |
Dec 31, 2010 | 39.31 | 39.54 | 39.14 | 39.23 | 398,059 | -0.12(-0.31%) |
Dec 30, 2010 | 39.47 | 39.95 | 39.32 | 39.35 | 654,404 | -0.15(-0.38%) |
Dec 29, 2010 | 39.35 | 39.70 | 39.27 | 39.50 | 255,091 | +0.20(+0.51%) |
Dec 28, 2010 | 39.96 | 40.18 | 38.86 | 39.30 | 369,727 | -0.60(-1.51%) |
Dec 27, 2010 | 39.52 | 40.18 | 39.23 | 39.90 | 323,007 | +0.18(+0.46%) |
Dec 23, 2010 | 39.70 | 40.28 | 39.18 | 39.72 | 726,954 | +0.17(+0.44%) |
Dec 22, 2010 | 40.94 | 40.97 | 39.49 | 39.54 | 772,227 | -1.26(-3.08%) |
Dec 21, 2010 | 39.90 | 41.10 | 39.90 | 40.80 | 770,426 | +1.01(+2.54%) |
Dec 20, 2010 | 41.19 | 41.19 | 39.44 | 39.79 | 1,048,423 | -0.98(-2.42%) |
Dec 17, 2010 | 40.40 | 41.67 | 40.12 | 40.77 | 1,961,257 | +0.45(+1.12%) |
Dec 16, 2010 | 39.33 | 40.33 | 39.06 | 40.32 | 1,492,207 | +1.40(+3.61%) |
Dec 15, 2010 | 38.75 | 39.70 | 38.50 | 38.91 | 1,167,359 | -0.10(-0.25%) |
Dec 14, 2010 | 39.14 | 39.28 | 38.64 | 39.01 | 850,467 | +0.08(+0.20%) |
Dec 13, 2010 | 39.23 | 39.45 | 38.70 | 38.93 | 916,838 | +0.00(+0.00%) |
Dec 10, 2010 | 37.86 | 39.21 | 37.84 | 38.93 | 1,097,577 | +1.40(+3.74%) |
Dec 09, 2010 | 37.16 | 37.92 | 37.16 | 37.53 | 923,455 | +0.66(+1.80%) |
Dec 08, 2010 | 37.27 | 37.38 | 36.65 | 36.87 | 1,129,748 | -0.24(-0.66%) |
Dec 07, 2010 | 37.29 | 38.69 | 36.84 | 37.11 | 2,213,262 | +0.55(+1.50%) |
Dec 06, 2010 | 36.83 | 37.35 | 36.44 | 36.56 | 1,570,836 | -0.41(-1.11%) |
Dec 03, 2010 | 36.44 | 37.10 | 36.09 | 36.97 | 849,113 | +0.45(+1.24%) |
Dec 02, 2010 | 35.53 | 36.83 | 35.33 | 36.52 | 884,715 | +1.12(+3.18%) |