Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.69 | 16.82 | 16.68 | 16.82 | 5,150 | +0.60(+3.70%) |
Nov 29, 2011 | 16.26 | 16.26 | 16.20 | 16.22 | 2,668 | +0.08(+0.50%) |
Nov 28, 2011 | 16.27 | 16.27 | 16.03 | 16.14 | 5,591 | +0.08(+0.50%) |
Nov 25, 2011 | 15.95 | 16.07 | 15.91 | 16.06 | 1,278 | -0.25(-1.53%) |
Nov 23, 2011 | 16.31 | 16.39 | 16.26 | 16.31 | 5,095 | -0.33(-1.98%) |
Nov 22, 2011 | 16.55 | 16.67 | 16.50 | 16.64 | 3,858 | +0.05(+0.30%) |
Nov 21, 2011 | 16.71 | 16.75 | 16.59 | 16.59 | 4,393 | -0.61(-3.55%) |
Nov 18, 2011 | 16.98 | 17.24 | 16.98 | 17.20 | 280,437 | +0.16(+0.94%) |
Nov 17, 2011 | 17.22 | 17.22 | 16.97 | 17.04 | 3,077 | -0.18(-1.05%) |
Nov 16, 2011 | 17.41 | 17.44 | 17.21 | 17.22 | 1,719 | +0.24(+1.41%) |
Nov 15, 2011 | 16.82 | 17.00 | 16.80 | 16.98 | 16,814 | +0.28(+1.68%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.62 | 16.70 | 1,457 | -0.16(-0.95%) |
Nov 11, 2011 | 17.02 | 17.02 | 16.82 | 16.86 | 4,339 | +0.32(+1.93%) |
Nov 10, 2011 | 16.58 | 16.65 | 16.41 | 16.54 | 8,468 | +0.21(+1.29%) |
Nov 09, 2011 | 16.94 | 16.94 | 16.28 | 16.33 | 10,290 | -0.07(-0.43%) |
Nov 08, 2011 | 16.37 | 16.50 | 16.27 | 16.40 | 4,769 | -0.08(-0.49%) |
Nov 07, 2011 | 16.36 | 16.53 | 16.31 | 16.48 | 14,669 | +0.27(+1.67%) |
Nov 04, 2011 | 16.24 | 16.35 | 16.16 | 16.21 | 4,292 | +0.13(+0.81%) |
Nov 03, 2011 | 16.25 | 16.25 | 15.98 | 16.08 | 6,964 | -0.02(-0.12%) |
Nov 02, 2011 | 15.99 | 16.10 | 15.99 | 16.10 | 29,947 | -0.07(-0.43%) |
Nov 01, 2011 | 16.30 | 16.30 | 16.05 | 16.17 | 5,251 | -0.04(-0.25%) |
Oct 31, 2011 | 16.61 | 16.61 | 16.21 | 16.21 | 12,321 | -1.19(-6.84%) |
Oct 28, 2011 | 17.31 | 17.49 | 17.31 | 17.40 | 3,407 | +1.25(+7.74%) |
Oct 27, 2011 | 16.15 | 16.35 | 16.15 | 16.15 | 7,788 | +0.33(+2.09%) |
Oct 26, 2011 | 15.87 | 16.06 | 15.82 | 15.82 | 8,237 | -0.22(-1.37%) |
Oct 25, 2011 | 15.87 | 16.04 | 15.86 | 16.04 | 5,453 | +0.06(+0.38%) |
Oct 24, 2011 | 15.87 | 16.00 | 15.87 | 15.98 | 7,424 | +0.48(+3.10%) |
Oct 21, 2011 | 15.56 | 15.60 | 15.48 | 15.50 | 5,320 | +0.12(+0.78%) |
Oct 20, 2011 | 15.29 | 15.54 | 15.29 | 15.38 | 55,888 | +0.19(+1.25%) |
Oct 19, 2011 | 15.56 | 15.56 | 15.19 | 15.19 | 5,687 | -0.79(-4.94%) |
Oct 18, 2011 | 15.96 | 16.20 | 15.96 | 15.98 | 2,169 | -0.27(-1.66%) |
Oct 17, 2011 | 16.52 | 16.52 | 16.24 | 16.25 | 5,067 | +0.24(+1.50%) |
Oct 14, 2011 | 16.01 | 16.22 | 16.01 | 16.01 | 1,156 | -0.31(-1.90%) |
Oct 13, 2011 | 16.32 | 16.52 | 16.32 | 16.32 | 3,162 | +0.19(+1.18%) |
Oct 12, 2011 | 16.13 | 16.14 | 16.13 | 16.13 | 3,525 | +0.16(+1.00%) |
Oct 11, 2011 | 15.97 | 16.23 | 15.97 | 15.97 | 3,637 | -0.38(-2.32%) |
Oct 10, 2011 | 15.93 | 16.35 | 15.93 | 16.35 | 2,756 | +0.44(+2.77%) |
Oct 07, 2011 | 15.90 | 16.07 | 15.90 | 15.91 | 2,729 | +0.87(+5.78%) |
Oct 06, 2011 | 14.93 | 15.14 | 14.93 | 15.04 | 4,815 | -0.81(-5.11%) |
Oct 05, 2011 | 14.98 | 15.85 | 14.98 | 15.85 | 3,421 | +0.35(+2.26%) |
Oct 04, 2011 | 15.37 | 15.68 | 15.34 | 15.50 | 7,983 | +0.25(+1.64%) |
Oct 03, 2011 | 15.24 | 15.53 | 15.05 | 15.25 | 36,842 | +0.73(+5.03%) |
Sep 30, 2011 | 15.06 | 15.06 | 14.52 | 14.52 | 3,432 | -0.08(-0.55%) |
Sep 29, 2011 | 14.52 | 14.86 | 14.17 | 14.60 | 8,060 | +0.48(+3.40%) |
Sep 28, 2011 | 14.35 | 14.45 | 14.12 | 14.12 | 5,369 | +0.32(+2.32%) |
Sep 27, 2011 | 13.80 | 14.18 | 13.80 | 13.80 | 2,126 | -0.46(-3.23%) |
Sep 26, 2011 | 14.18 | 14.38 | 14.18 | 14.26 | 1,418 | -0.50(-3.39%) |
Sep 23, 2011 | 14.24 | 14.76 | 14.24 | 14.76 | 2,343 | +0.23(+1.58%) |
Sep 22, 2011 | 14.86 | 14.86 | 14.31 | 14.53 | 2,506 | -2.23(-13.31%) |
Sep 21, 2011 | 17.12 | 17.12 | 16.51 | 16.76 | 8,748 | -0.74(-4.23%) |
Sep 20, 2011 | 17.46 | 17.83 | 17.46 | 17.50 | 1,361 | -0.09(-0.51%) |
Sep 19, 2011 | 17.40 | 17.60 | 17.40 | 17.59 | 7,394 | -0.18(-1.01%) |
Sep 16, 2011 | 17.80 | 17.97 | 17.72 | 17.77 | 8,294 | +0.04(+0.23%) |
Sep 15, 2011 | 17.61 | 17.91 | 17.57 | 17.73 | 3,255 | +0.32(+1.84%) |
Sep 14, 2011 | 16.95 | 17.41 | 16.95 | 17.41 | 5,058 | +0.14(+0.81%) |
Sep 13, 2011 | 17.45 | 17.45 | 17.27 | 17.27 | 3,228 | -0.09(-0.52%) |
Sep 12, 2011 | 17.28 | 17.42 | 17.19 | 17.36 | 5,588 | +0.13(+0.75%) |
Sep 09, 2011 | 17.34 | 17.34 | 17.11 | 17.23 | 2,778 | -0.14(-0.81%) |
Sep 08, 2011 | 17.43 | 17.64 | 17.37 | 17.37 | 2,442 | -0.58(-3.23%) |
Sep 07, 2011 | 17.83 | 18.10 | 17.83 | 17.95 | 1,006 | +0.62(+3.58%) |
Sep 06, 2011 | 16.95 | 17.33 | 16.95 | 17.33 | 6,727 | +0.27(+1.58%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.05 | 17.06 | 5,433 | +0.39(+2.34%) |
Sep 01, 2011 | 16.66 | 16.78 | 16.65 | 16.67 | 7,247 | +0.14(+0.85%) |
Aug 31, 2011 | 16.53 | 16.69 | 16.51 | 16.53 | 13,194 | +0.18(+1.10%) |
Aug 30, 2011 | 16.28 | 16.50 | 16.28 | 16.35 | 5,965 | -0.30(-1.80%) |
Aug 29, 2011 | 16.57 | 16.65 | 16.47 | 16.65 | 4,761 | +0.44(+2.71%) |
Aug 26, 2011 | 16.30 | 16.30 | 15.97 | 16.21 | 9,068 | +0.28(+1.76%) |
Aug 25, 2011 | 16.03 | 16.24 | 15.93 | 15.93 | 5,625 | -0.32(-1.97%) |
Aug 24, 2011 | 16.35 | 16.35 | 15.98 | 16.25 | 1,798 | -0.04(-0.25%) |
Aug 23, 2011 | 16.38 | 16.42 | 16.10 | 16.29 | 10,511 | -0.38(-2.28%) |
Aug 22, 2011 | 16.87 | 16.87 | 16.58 | 16.67 | 7,978 | -0.04(-0.24%) |
Aug 19, 2011 | 16.66 | 17.16 | 16.66 | 16.71 | 4,835 | -0.14(-0.83%) |
Aug 18, 2011 | 17.07 | 17.08 | 16.81 | 16.85 | 4,847 | -0.79(-4.48%) |
Aug 17, 2011 | 17.44 | 17.68 | 17.44 | 17.64 | 9,179 | +0.21(+1.20%) |
Aug 16, 2011 | 17.79 | 17.79 | 17.42 | 17.43 | 6,364 | -0.20(-1.13%) |
Aug 15, 2011 | 17.58 | 17.81 | 17.56 | 17.63 | 6,994 | +0.03(+0.17%) |
Aug 12, 2011 | 17.67 | 17.78 | 17.58 | 17.60 | 6,956 | -0.23(-1.29%) |
Aug 11, 2011 | 17.47 | 18.05 | 17.47 | 17.83 | 6,959 | +0.52(+3.00%) |
Aug 10, 2011 | 17.60 | 17.74 | 17.31 | 17.31 | 6,584 | -0.39(-2.20%) |
Aug 09, 2011 | 17.48 | 17.70 | 17.07 | 17.70 | 13,471 | +0.95(+5.67%) |
Aug 08, 2011 | 17.46 | 17.50 | 16.26 | 16.75 | 9,120 | -1.17(-6.53%) |
Aug 05, 2011 | 17.70 | 17.93 | 17.28 | 17.92 | 8,455 | +0.26(+1.47%) |
Aug 04, 2011 | 18.09 | 18.09 | 17.66 | 17.66 | 6,894 | -1.20(-6.36%) |
Aug 03, 2011 | 18.96 | 18.96 | 18.71 | 18.86 | 10,963 | +0.18(+0.96%) |
Aug 02, 2011 | 18.97 | 18.98 | 18.68 | 18.68 | 10,212 | -0.14(-0.74%) |
Aug 01, 2011 | 19.30 | 19.30 | 18.67 | 18.82 | 5,817 | -0.68(-3.49%) |
Jul 29, 2011 | 19.35 | 19.64 | 19.35 | 19.50 | 11,991 | -0.70(-3.47%) |
Jul 28, 2011 | 19.79 | 20.25 | 19.79 | 20.20 | 2,194 | -0.13(-0.64%) |
Jul 27, 2011 | 20.43 | 20.43 | 19.98 | 20.33 | 1,081 | +0.04(+0.20%) |
Jul 26, 2011 | 20.30 | 20.42 | 20.28 | 20.29 | 2,056 | +0.09(+0.45%) |
Jul 25, 2011 | 19.98 | 20.20 | 19.98 | 20.20 | 312,365 | -0.08(-0.39%) |
Jul 22, 2011 | 20.17 | 20.28 | 20.17 | 20.28 | 239,505 | +0.03(+0.15%) |
Jul 21, 2011 | 20.01 | 20.32 | 20.01 | 20.25 | 4,616 | +0.28(+1.40%) |
Jul 20, 2011 | 19.75 | 19.97 | 19.75 | 19.97 | 2,693 | +0.41(+2.10%) |
Jul 19, 2011 | 19.51 | 19.61 | 19.50 | 19.56 | 2,089 | +0.41(+2.14%) |
Jul 18, 2011 | 19.11 | 19.15 | 18.98 | 19.15 | 3,507 | -0.19(-0.98%) |
Jul 15, 2011 | 19.39 | 19.42 | 19.34 | 19.34 | 519 | -0.05(-0.26%) |
Jul 14, 2011 | 19.49 | 19.49 | 19.29 | 19.39 | 941 | +0.02(+0.10%) |
Jul 13, 2011 | 19.38 | 19.53 | 19.37 | 19.37 | 749 | +0.45(+2.38%) |
Jul 12, 2011 | 18.97 | 19.11 | 18.92 | 18.92 | 6,913 | +0.16(+0.85%) |
Jul 11, 2011 | 18.84 | 18.84 | 18.69 | 18.76 | 2,625 | -0.24(-1.26%) |
Jul 08, 2011 | 19.11 | 19.11 | 18.95 | 19.00 | 1,435 | -0.48(-2.46%) |
Jul 07, 2011 | 19.22 | 19.52 | 19.22 | 19.48 | 42,998 | +0.07(+0.36%) |
Jul 06, 2011 | 19.37 | 19.45 | 19.35 | 19.41 | 7,528 | +0.17(+0.88%) |
Jul 05, 2011 | 19.19 | 19.25 | 19.12 | 19.24 | 2,380 | +0.09(+0.47%) |
Jul 01, 2011 | 18.99 | 19.15 | 18.95 | 19.15 | 1,975 | +0.27(+1.43%) |
Jun 30, 2011 | 18.78 | 18.98 | 18.78 | 18.88 | 1,352 | +0.47(+2.55%) |
Jun 29, 2011 | 18.46 | 18.59 | 18.41 | 18.41 | 4,731 | +0.15(+0.82%) |
Jun 28, 2011 | 17.93 | 18.28 | 17.93 | 18.26 | 13,484 | +0.07(+0.38%) |
Jun 27, 2011 | 18.37 | 18.37 | 18.13 | 18.19 | 28,220 | -0.08(-0.44%) |
Jun 24, 2011 | 18.35 | 18.67 | 18.27 | 18.27 | 1,608 | -0.15(-0.81%) |
Jun 23, 2011 | 18.35 | 18.66 | 18.35 | 18.42 | 593 | -0.02(-0.11%) |
Jun 22, 2011 | 18.60 | 18.60 | 18.44 | 18.44 | 7,629 | +0.44(+2.44%) |
Jun 21, 2011 | 17.80 | 18.02 | 17.80 | 18.00 | 5,696 | +0.32(+1.81%) |
Jun 20, 2011 | 17.69 | 17.69 | 17.68 | 17.68 | 2,288 | -0.22(-1.23%) |
Jun 17, 2011 | 17.92 | 17.92 | 17.83 | 17.90 | 1,972 | +0.07(+0.39%) |
Jun 16, 2011 | 17.85 | 17.91 | 17.80 | 17.83 | 1,838 | -0.33(-1.82%) |
Jun 15, 2011 | 18.39 | 18.39 | 18.16 | 18.16 | 868 | -0.38(-2.05%) |
Jun 14, 2011 | 18.56 | 18.61 | 18.46 | 18.54 | 2,066 | +0.14(+0.76%) |
Jun 13, 2011 | 18.44 | 18.51 | 18.40 | 18.40 | 709 | -0.28(-1.50%) |
Jun 10, 2011 | 18.91 | 18.92 | 18.68 | 18.68 | 8,918 | -0.37(-1.94%) |
Jun 09, 2011 | 19.08 | 19.08 | 18.94 | 19.05 | 3,981 | +0.03(+0.16%) |
Jun 08, 2011 | 19.12 | 19.23 | 19.02 | 19.02 | 2,820 | -0.06(-0.31%) |
Jun 07, 2011 | 19.12 | 19.20 | 19.08 | 19.08 | 123,335 | +0.26(+1.38%) |
Jun 06, 2011 | 18.90 | 18.90 | 18.79 | 18.82 | 903 | -0.18(-0.95%) |
Jun 03, 2011 | 18.96 | 19.06 | 18.92 | 19.00 | 6,555 | +0.69(+3.77%) |
May 24, 2011 | 18.32 | 18.36 | 18.23 | 18.31 | 1,297 | +0.56(+3.15%) |
May 23, 2011 | 17.72 | 17.75 | 17.62 | 17.75 | 1,086 | -0.73(-3.95%) |
May 20, 2011 | 18.49 | 18.58 | 18.41 | 18.48 | 1,514 | -0.02(-0.11%) |
May 19, 2011 | 18.48 | 18.50 | 18.40 | 18.50 | 2,478 | -0.41(-2.17%) |
May 18, 2011 | 18.83 | 18.94 | 18.83 | 18.91 | 6,341 | +0.57(+3.11%) |
May 17, 2011 | 18.26 | 18.34 | 18.22 | 18.34 | 1,188 | +0.03(+0.16%) |
May 16, 2011 | 18.45 | 18.45 | 18.31 | 18.31 | 1,798 | -0.51(-2.71%) |
May 13, 2011 | 18.87 | 18.87 | 18.61 | 18.82 | 1,551 | -0.17(-0.90%) |
May 12, 2011 | 18.98 | 19.05 | 18.91 | 18.99 | 267 | -0.04(-0.21%) |
May 11, 2011 | 19.09 | 19.16 | 18.96 | 19.03 | 3,756 | -0.62(-3.16%) |
May 10, 2011 | 19.48 | 19.70 | 19.48 | 19.65 | 1,186 | -0.25(-1.26%) |
May 09, 2011 | 20.23 | 20.23 | 19.82 | 19.90 | 43 | -0.35(-1.73%) |
May 06, 2011 | 20.50 | 20.50 | 20.25 | 20.25 | 414 | -0.40(-1.94%) |
May 05, 2011 | 20.34 | 20.65 | 20.25 | 20.65 | 273 | +0.37(+1.82%) |
May 04, 2011 | 20.40 | 20.75 | 20.26 | 20.28 | 3,653 | -0.47(-2.27%) |
May 03, 2011 | 20.50 | 20.80 | 20.50 | 20.75 | 584 | +0.35(+1.72%) |
May 02, 2011 | 20.40 | 20.40 | 20.40 | 20.40 | 709 | -0.55(-2.63%) |
Apr 29, 2011 | 20.60 | 20.95 | 20.60 | 20.95 | 3,548 | -0.02(-0.10%) |
Apr 28, 2011 | 20.55 | 20.98 | 20.55 | 20.97 | 2,021 | +0.45(+2.19%) |
Apr 27, 2011 | 20.36 | 20.74 | 20.36 | 20.52 | 452 | +0.15(+0.74%) |
Apr 26, 2011 | 20.63 | 20.63 | 20.29 | 20.37 | 152,832 | -0.28(-1.36%) |
Apr 25, 2011 | 20.55 | 20.94 | 20.55 | 20.65 | 488 | -0.35(-1.67%) |
Apr 21, 2011 | 20.70 | 21.00 | 20.70 | 21.00 | 1,651 | +0.20(+0.96%) |
Apr 20, 2011 | 20.80 | 21.00 | 20.80 | 20.80 | 183 | +0.72(+3.59%) |
Apr 19, 2011 | 19.88 | 20.26 | 19.88 | 20.08 | 66,791 | +0.48(+2.45%) |
Apr 18, 2011 | 19.45 | 19.60 | 19.45 | 19.60 | 8,521 | -0.47(-2.34%) |
Apr 15, 2011 | 20.07 | 20.40 | 20.07 | 20.07 | 3,987 | -0.20(-0.99%) |
Apr 14, 2011 | 20.55 | 20.55 | 20.27 | 20.27 | 1,193 | +0.22(+1.10%) |
Apr 13, 2011 | 20.48 | 20.48 | 20.04 | 20.05 | 2,162 | +0.17(+0.86%) |
Apr 12, 2011 | 19.99 | 19.99 | 19.57 | 19.88 | 1,550 | +0.03(+0.15%) |
Apr 11, 2011 | 20.00 | 20.12 | 19.75 | 19.85 | 575 | +0.10(+0.51%) |
Apr 08, 2011 | 19.80 | 20.10 | 19.73 | 19.75 | 771 | -0.30(-1.50%) |
Apr 07, 2011 | 20.15 | 20.15 | 19.72 | 20.05 | 1,762 | +0.50(+2.56%) |
Apr 06, 2011 | 19.32 | 19.55 | 19.25 | 19.55 | 1,917 | +0.69(+3.66%) |
Apr 05, 2011 | 19.22 | 19.22 | 18.83 | 18.86 | 2,350 | -0.37(-1.92%) |
Apr 04, 2011 | 19.22 | 19.50 | 19.22 | 19.23 | 109,384 | -0.52(-2.63%) |
Apr 01, 2011 | 19.47 | 19.78 | 19.47 | 19.75 | 762 | -0.03(-0.15%) |
Mar 31, 2011 | 20.25 | 20.25 | 19.77 | 19.78 | 602 | -0.12(-0.60%) |
Mar 30, 2011 | 19.90 | 19.90 | 19.90 | 19.90 | 781 | +0.91(+4.79%) |
Mar 29, 2011 | 18.60 | 18.99 | 18.60 | 18.99 | 923 | +0.09(+0.48%) |
Mar 28, 2011 | 18.87 | 18.90 | 18.62 | 18.90 | 107,963 | -0.25(-1.31%) |
Mar 25, 2011 | 19.20 | 19.25 | 19.10 | 19.15 | 9,935 | +0.50(+2.68%) |
Mar 24, 2011 | 18.46 | 18.90 | 18.46 | 18.65 | 15,094 | +0.19(+1.03%) |
Mar 23, 2011 | 18.82 | 18.82 | 18.46 | 18.46 | 987 | -0.64(-3.35%) |
Mar 22, 2011 | 18.69 | 19.10 | 18.47 | 19.10 | 2,241 | +0.40(+2.14%) |
Mar 21, 2011 | 19.10 | 19.15 | 18.60 | 18.70 | 1,199 | -0.80(-4.10%) |
Mar 18, 2011 | 18.60 | 19.50 | 18.00 | 19.50 | 1,746 | +0.74(+3.94%) |
Mar 17, 2011 | 18.50 | 19.55 | 18.50 | 18.76 | 161,230 | +0.76(+4.22%) |
Mar 16, 2011 | 17.75 | 20.95 | 17.25 | 18.00 | 1,071 | -0.50(-2.70%) |
Mar 15, 2011 | 16.87 | 21.00 | 16.87 | 18.50 | 1,856 | +0.45(+2.49%) |
Mar 14, 2011 | 18.05 | 19.30 | 18.05 | 18.05 | 448 | -0.95(-5.00%) |
Mar 11, 2011 | 20.10 | 20.95 | 18.00 | 19.00 | 618 | -1.95(-9.31%) |
Mar 10, 2011 | 19.55 | 21.00 | 19.55 | 20.95 | 608 | +0.35(+1.70%) |
Mar 09, 2011 | 20.60 | 21.35 | 20.52 | 20.60 | 731 | +0.25(+1.23%) |
Mar 08, 2011 | 20.35 | 21.00 | 20.35 | 20.35 | 1,057 | -0.02(-0.10%) |
Mar 07, 2011 | 20.55 | 21.00 | 20.35 | 20.37 | 1,947 | -0.08(-0.39%) |
Mar 04, 2011 | 21.00 | 21.14 | 20.45 | 20.45 | 1,854 | -0.45(-2.15%) |
Mar 03, 2011 | 20.67 | 21.25 | 20.50 | 20.90 | 425 | +0.65(+3.21%) |
Mar 02, 2011 | 19.75 | 21.00 | 19.50 | 20.25 | 800 | -0.40(-1.94%) |
Mar 01, 2011 | 20.30 | 21.00 | 20.20 | 20.65 | 591 | +0.33(+1.62%) |
Feb 28, 2011 | 20.05 | 21.25 | 20.05 | 20.32 | 4,528 | -0.10(-0.49%) |
Feb 25, 2011 | 19.30 | 20.75 | 19.30 | 20.42 | 10,549 | +1.12(+5.80%) |
Feb 24, 2011 | 19.52 | 20.45 | 19.30 | 19.30 | 1,466 | -1.15(-5.62%) |
Feb 23, 2011 | 19.40 | 20.45 | 19.30 | 20.45 | 2,544 | +0.45(+2.25%) |
Feb 22, 2011 | 19.25 | 20.45 | 19.25 | 20.00 | 3,028 | +0.00(+0.00%) |
Feb 18, 2011 | 20.00 | 20.00 | 19.00 | 20.00 | 3,055 | +0.67(+3.47%) |
Feb 17, 2011 | 19.00 | 19.50 | 18.93 | 19.33 | 1,481 | -0.11(-0.57%) |
Feb 16, 2011 | 19.55 | 19.55 | 19.44 | 19.44 | 809 | -0.06(-0.31%) |
Feb 15, 2011 | 365.00 | 19.50 | 18.45 | 19.50 | 114 | -350.50(-94.73%) |
Feb 14, 2011 | 355.00 | 370.43 | 355.00 | 370.00 | 97 | +0.00(+0.00%) |
Feb 11, 2011 | 370.55 | 370.55 | 351.55 | 370.00 | 51 | +5.00(+1.37%) |
Feb 10, 2011 | 356.00 | 365.00 | 355.99 | 365.00 | 25 | +9.00(+2.53%) |
Feb 09, 2011 | 365.77 | 370.85 | 356.00 | 356.00 | 24 | -3.17(-0.88%) |
Feb 08, 2011 | 353.15 | 361.00 | 350.00 | 359.17 | 79 | +4.17(+1.17%) |
Feb 07, 2011 | 355.00 | 368.00 | 350.00 | 355.00 | 42 | -10.52(-2.88%) |
Feb 04, 2011 | 360.00 | 368.00 | 358.20 | 365.52 | 58 | -9.48(-2.53%) |
Feb 03, 2011 | 354.00 | 375.00 | 345.00 | 375.00 | 2,556 | +25.00(+7.14%) |
Feb 02, 2011 | 353.00 | 360.00 | 350.00 | 350.00 | 797 | +0.42(+0.12%) |
Feb 01, 2011 | 341.25 | 352.10 | 341.25 | 349.58 | 56 | +0.58(+0.17%) |
Jan 31, 2011 | 340.50 | 349.00 | 340.50 | 349.00 | 28 | -2.79(-0.79%) |
Jan 28, 2011 | 342.00 | 351.79 | 340.00 | 351.79 | 19,741 | +2.79(+0.80%) |
Jan 27, 2011 | 340.00 | 350.50 | 340.00 | 349.00 | 35 | +13.00(+3.87%) |
Jan 26, 2011 | 336.00 | 345.00 | 335.88 | 336.00 | 65 | +1.00(+0.30%) |
Jan 25, 2011 | 335.00 | 344.53 | 333.00 | 335.00 | 35 | +4.50(+1.36%) |
Jan 24, 2011 | 328.00 | 339.50 | 328.00 | 330.50 | 2,497 | +10.50(+3.28%) |
Jan 21, 2011 | 335.00 | 335.00 | 320.00 | 320.00 | 23 | -18.00(-5.33%) |
Jan 20, 2011 | 339.50 | 340.00 | 329.11 | 338.00 | 229 | -7.05(-2.04%) |
Jan 19, 2011 | 340.00 | 345.05 | 337.00 | 345.05 | 32 | -3.95(-1.13%) |
Jan 18, 2011 | 337.00 | 349.00 | 336.00 | 349.00 | 22 | +10.50(+3.10%) |
Jan 14, 2011 | 347.00 | 349.00 | 336.00 | 338.50 | 488 | -8.00(-2.31%) |
Jan 13, 2011 | 337.50 | 350.00 | 337.50 | 346.50 | 26 | -3.00(-0.86%) |
Jan 12, 2011 | 349.50 | 349.50 | 349.00 | 349.50 | 19 | +9.50(+2.79%) |
Jan 11, 2011 | 349.00 | 349.00 | 340.00 | 340.00 | 32 | +5.00(+1.49%) |
Jan 10, 2011 | 345.00 | 353.50 | 335.00 | 335.00 | 10 | -15.00(-4.29%) |
Jan 07, 2011 | 350.00 | 356.00 | 340.00 | 350.00 | 344 | -4.70(-1.33%) |
Jan 06, 2011 | 358.00 | 358.00 | 347.58 | 354.70 | 203 | +4.16(+1.19%) |
Jan 05, 2011 | 356.00 | 356.00 | 350.54 | 350.54 | 6 | -5.96(-1.67%) |
Jan 04, 2011 | 350.00 | 359.00 | 348.00 | 356.50 | 30 | +13.00(+3.78%) |
Jan 03, 2011 | 340.50 | 350.50 | 340.50 | 343.50 | 10 | -5.94(-1.70%) |
Dec 31, 2010 | 340.00 | 350.00 | 340.00 | 349.44 | 28 | +9.44(+2.78%) |
Dec 30, 2010 | 340.00 | 340.00 | 340.00 | 340.00 | 20 | -1.50(-0.44%) |
Dec 29, 2010 | 340.50 | 341.50 | 340.50 | 341.50 | 14 | +0.50(+0.15%) |
Dec 28, 2010 | 341.00 | 345.00 | 341.00 | 341.00 | 8 | -2.00(-0.58%) |
Dec 27, 2010 | 338.00 | 347.50 | 336.00 | 343.00 | 42 | +4.50(+1.33%) |
Dec 23, 2010 | 337.00 | 338.50 | 337.00 | 338.50 | 4 | -6.50(-1.88%) |
Dec 22, 2010 | 336.00 | 345.00 | 335.00 | 345.00 | 23 | -7.00(-1.99%) |
Dec 21, 2010 | 342.00 | 352.00 | 341.50 | 352.00 | 34 | +10.38(+3.04%) |
Dec 20, 2010 | 345.00 | 345.00 | 334.80 | 341.62 | 17 | +0.62(+0.18%) |
Dec 17, 2010 | 341.00 | 341.00 | 330.00 | 341.00 | 17 | -5.60(-1.62%) |
Dec 16, 2010 | 338.00 | 349.00 | 339.72 | 346.60 | 24 | -1.77(-0.51%) |
Dec 15, 2010 | 343.50 | 348.37 | 341.46 | 348.37 | 9 | -5.63(-1.59%) |
Dec 14, 2010 | 345.00 | 355.00 | 343.00 | 354.00 | 31 | +3.00(+0.85%) |
Dec 13, 2010 | 346.00 | 357.50 | 346.00 | 351.00 | 20 | +3.00(+0.86%) |
Dec 10, 2010 | 348.50 | 348.50 | 348.00 | 348.00 | 17 | -4.50(-1.28%) |
Dec 09, 2010 | 364.00 | 364.00 | 352.50 | 352.50 | 44 | +2.50(+0.71%) |
Dec 08, 2010 | 352.50 | 362.50 | 350.00 | 350.00 | 20 | -10.50(-2.91%) |
Dec 07, 2010 | 362.50 | 370.00 | 356.00 | 360.50 | 40 | -8.00(-2.17%) |
Dec 06, 2010 | 360.00 | 368.50 | 356.00 | 368.50 | 17 | +1.00(+0.27%) |
Dec 03, 2010 | 358.50 | 370.00 | 356.00 | 367.50 | 17 | +8.00(+2.23%) |
Dec 02, 2010 | 357.00 | 369.00 | 357.00 | 359.50 | 48 | +0.50(+0.14%) |