Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.62 | 38.95 | 34.82 | 37.63 | 3,553,200 | +0.74(+2.02%) |
Nov 29, 2011 | 38.77 | 38.82 | 35.60 | 36.88 | 2,726,956 | -1.99(-5.12%) |
Nov 28, 2011 | 40.07 | 41.10 | 38.40 | 38.87 | 2,050,780 | +0.92(+2.42%) |
Nov 25, 2011 | 39.37 | 40.13 | 37.55 | 37.96 | 810,036 | -1.40(-3.56%) |
Nov 23, 2011 | 40.58 | 41.09 | 38.89 | 39.36 | 1,254,961 | -1.86(-4.52%) |
Nov 22, 2011 | 42.58 | 43.68 | 40.64 | 41.22 | 3,027,057 | -1.43(-3.35%) |
Nov 21, 2011 | 45.88 | 45.88 | 42.06 | 42.65 | 3,021,998 | -3.89(-8.36%) |
Nov 18, 2011 | 51.54 | 52.51 | 46.52 | 46.54 | 2,440,595 | -2.69(-5.47%) |
Nov 17, 2011 | 50.53 | 51.50 | 47.68 | 49.24 | 1,150,125 | -1.81(-3.54%) |
Nov 16, 2011 | 51.13 | 53.34 | 50.37 | 51.04 | 1,673,208 | -0.44(-0.86%) |
Nov 15, 2011 | 48.65 | 51.92 | 48.27 | 51.49 | 1,089,211 | +2.45(+5.00%) |
Nov 14, 2011 | 50.25 | 50.55 | 48.39 | 49.03 | 992,064 | -1.76(-3.46%) |
Nov 11, 2011 | 48.51 | 51.46 | 47.84 | 50.79 | 1,720,701 | +3.05(+6.39%) |
Nov 10, 2011 | 48.85 | 49.62 | 46.65 | 47.74 | 1,920,998 | -0.35(-0.72%) |
Nov 09, 2011 | 50.23 | 53.36 | 47.85 | 48.09 | 5,481,893 | +0.34(+0.71%) |
Nov 08, 2011 | 46.49 | 48.19 | 45.88 | 47.75 | 2,318,058 | +2.01(+4.39%) |
Nov 07, 2011 | 49.27 | 49.59 | 43.69 | 45.74 | 3,275,642 | -4.45(-8.87%) |
Nov 04, 2011 | 42.76 | 51.05 | 42.53 | 50.19 | 4,986,402 | +7.30(+17.02%) |
Nov 03, 2011 | 43.79 | 43.79 | 39.53 | 42.89 | 3,187,235 | -0.17(-0.40%) |
Nov 02, 2011 | 43.98 | 44.43 | 42.54 | 43.07 | 1,257,507 | -0.08(-0.18%) |
Nov 01, 2011 | 43.02 | 44.28 | 41.63 | 43.14 | 1,972,737 | -2.09(-4.61%) |
Oct 31, 2011 | 45.42 | 46.32 | 44.43 | 45.23 | 908,287 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.43 | 45.61 | 46.30 | 672,009 | -1.22(-2.56%) |
Oct 27, 2011 | 47.49 | 48.76 | 46.57 | 47.52 | 1,156,794 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,468,964 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,634 | -3.54(-7.11%) |
Oct 24, 2011 | 47.24 | 50.64 | 46.43 | 49.86 | 1,494,382 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.04 | 45.88 | 46.68 | 1,046,709 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.04 | 43.95 | 45.10 | 1,776,932 | -1.54(-3.29%) |
Oct 19, 2011 | 48.15 | 49.43 | 46.54 | 46.64 | 892,699 | -2.43(-4.96%) |
Oct 18, 2011 | 46.42 | 49.52 | 45.62 | 49.07 | 1,266,294 | +2.63(+5.66%) |
Oct 17, 2011 | 49.27 | 49.65 | 45.65 | 46.45 | 1,359,697 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.04 | 49.60 | 1,312,063 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.06 | 46.52 | 765,700 | +0.49(+1.07%) |
Oct 12, 2011 | 46.37 | 47.63 | 45.66 | 46.03 | 1,390,637 | +0.42(+0.93%) |
Oct 11, 2011 | 42.98 | 48.56 | 42.85 | 45.61 | 2,850,509 | +2.16(+4.98%) |
Oct 10, 2011 | 43.87 | 44.41 | 42.37 | 43.44 | 870,459 | +0.65(+1.51%) |
Oct 07, 2011 | 44.66 | 45.85 | 42.59 | 42.80 | 1,096,127 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.30 | 43.25 | 45.13 | 1,116,538 | +1.33(+3.04%) |
Oct 05, 2011 | 41.93 | 44.04 | 41.55 | 43.80 | 1,819,084 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.74 | 39.29 | 42.58 | 2,294,270 | +2.37(+5.88%) |
Oct 03, 2011 | 45.62 | 47.21 | 40.00 | 40.22 | 4,003,555 | -6.08(-13.14%) |
Sep 30, 2011 | 46.35 | 49.75 | 45.20 | 46.30 | 1,362,893 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.28 | 47.00 | 2,283,548 | -1.93(-3.95%) |
Sep 28, 2011 | 51.42 | 51.96 | 48.92 | 48.93 | 1,149,811 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.98 | 50.36 | 51.27 | 1,307,681 | +1.39(+2.79%) |
Sep 26, 2011 | 49.72 | 50.48 | 47.07 | 49.87 | 1,141,958 | +0.46(+0.94%) |
Sep 23, 2011 | 48.96 | 51.19 | 48.15 | 49.41 | 1,289,741 | +0.40(+0.81%) |
Sep 22, 2011 | 49.27 | 51.16 | 45.19 | 49.02 | 2,903,654 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.30 | 50.90 | 51.20 | 1,511,547 | -2.21(-4.14%) |
Sep 20, 2011 | 57.35 | 58.22 | 53.35 | 53.41 | 1,916,124 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.04 | 52.18 | 56.36 | 2,268,022 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.70 | 1,672,602 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.81 | 52.22 | 53.39 | 3,348,525 | -1.44(-2.62%) |
Sep 14, 2011 | 55.76 | 57.22 | 54.24 | 54.83 | 3,720,437 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,777,399 | +5.78(+11.67%) |
Sep 12, 2011 | 47.14 | 50.61 | 46.78 | 49.48 | 2,319,825 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.06 | 2,010,621 | -1.60(-3.23%) |
Sep 08, 2011 | 50.42 | 51.50 | 49.11 | 49.66 | 1,554,839 | -1.29(-2.54%) |
Sep 07, 2011 | 50.15 | 51.86 | 49.04 | 50.96 | 2,687,004 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.98 | 2,138,026 | +0.83(+1.71%) |
Sep 02, 2011 | 46.49 | 49.21 | 45.28 | 48.15 | 2,566,527 | +0.83(+1.74%) |
Sep 01, 2011 | 47.25 | 50.02 | 46.00 | 47.32 | 2,438,265 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.68 | 46.54 | 47.38 | 2,828,101 | -1.78(-3.61%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.78 | 49.16 | 5,045,249 | -0.31(-0.62%) |
Aug 29, 2011 | 51.14 | 52.84 | 47.71 | 49.47 | 4,377,353 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.36 | 43.68 | 49.94 | 5,306,883 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.37 | 45.13 | 10,291,355 | +6.09(+15.61%) |
Aug 24, 2011 | 39.33 | 40.36 | 37.02 | 39.04 | 3,513,693 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.04 | 39.27 | 9,983,933 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,114,701 | +6.61(+24.50%) |
Aug 19, 2011 | 26.63 | 28.48 | 26.61 | 26.97 | 1,318,143 | -0.31(-1.13%) |
Aug 18, 2011 | 29.20 | 29.52 | 27.20 | 27.27 | 1,984,130 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.45 | 30.35 | 30.94 | 1,149,654 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.82 | 1,456,415 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,225 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,043,884 | +2.02(+6.84%) |
Aug 11, 2011 | 26.69 | 30.15 | 25.57 | 29.52 | 1,790,184 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,714 | -0.68(-2.50%) |
Aug 09, 2011 | 27.82 | 28.78 | 22.83 | 26.99 | 3,479,798 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.99 | 21.95 | 22.02 | 2,069,644 | -2.80(-11.28%) |
Aug 05, 2011 | 26.90 | 27.32 | 23.47 | 24.82 | 2,051,630 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.76 | 26.24 | 26.30 | 1,405,557 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.55 | 887,809 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.61 | 26.61 | 26.67 | 886,609 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,319 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.46 | 27.27 | 28.89 | 1,134,695 | +0.18(+0.64%) |
Jul 28, 2011 | 30.06 | 30.06 | 28.59 | 28.70 | 712,297 | -1.43(-4.74%) |
Jul 27, 2011 | 30.86 | 31.10 | 29.94 | 30.13 | 844,241 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.73 | 30.84 | 31.29 | 496,424 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.90 | 31.59 | 918,344 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.69 | 1,007,778 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.76 | 29.08 | 30.86 | 1,316,557 | +1.87(+6.46%) |
Jul 20, 2011 | 28.63 | 29.22 | 28.05 | 28.98 | 667,407 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,460 | -0.14(-0.50%) |
Jul 18, 2011 | 29.17 | 29.23 | 27.91 | 28.92 | 841,668 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.97 | 28.66 | 29.24 | 901,439 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,879 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.50 | 30.90 | 1,186,018 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.54 | 29.85 | 30.10 | 1,666,044 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,489 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.11 | 708,082 | -0.79(-2.21%) |
Jul 07, 2011 | 36.27 | 36.99 | 35.28 | 35.90 | 1,014,788 | +0.29(+0.81%) |
Jul 06, 2011 | 34.89 | 36.24 | 34.62 | 35.61 | 977,666 | +0.70(+1.99%) |
Jul 05, 2011 | 34.00 | 35.17 | 33.27 | 34.91 | 860,671 | +0.80(+2.35%) |
Jul 01, 2011 | 33.68 | 34.29 | 33.48 | 34.11 | 548,677 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.87 | 33.05 | 33.89 | 1,202,961 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.69 | 34.26 | 34.56 | 1,009,240 | -0.18(-0.53%) |
Jun 28, 2011 | 33.10 | 34.90 | 32.84 | 34.74 | 1,180,617 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.18 | 31.48 | 32.95 | 640,221 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.49 | 31.78 | 1,060,348 | -1.03(-3.15%) |
Jun 23, 2011 | 32.02 | 33.11 | 31.44 | 32.82 | 1,074,142 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.68 | 32.59 | 32.84 | 563,278 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.12 | 32.11 | 33.40 | 1,384,397 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.18 | 29.71 | 32.43 | 1,279,814 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,562 | -2.33(-7.06%) |
Jun 16, 2011 | 34.24 | 34.97 | 32.38 | 32.98 | 757,464 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.96 | 34.24 | 804,820 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,355 | +2.13(+6.43%) |
Jun 13, 2011 | 35.39 | 35.74 | 33.15 | 33.20 | 1,501,097 | -2.07(-5.86%) |
Jun 10, 2011 | 35.74 | 36.13 | 34.86 | 35.26 | 705,153 | -0.44(-1.24%) |
Jun 09, 2011 | 35.96 | 36.09 | 35.17 | 35.71 | 839,670 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,528 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.70 | 36.31 | 1,042,383 | -0.34(-0.92%) |
Jun 06, 2011 | 39.41 | 40.02 | 36.46 | 36.65 | 1,864,014 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.02 | 37.45 | 39.61 | 3,313,528 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.33 | 824,745 | -0.80(-1.90%) |
May 23, 2011 | 43.56 | 43.78 | 41.77 | 42.13 | 950,031 | -2.67(-5.95%) |
May 20, 2011 | 44.44 | 45.72 | 43.88 | 44.79 | 894,931 | +0.03(+0.06%) |
May 19, 2011 | 45.60 | 45.73 | 43.71 | 44.77 | 749,888 | -0.25(-0.56%) |
May 18, 2011 | 42.13 | 45.51 | 41.83 | 45.02 | 1,026,721 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.64 | 42.23 | 668,390 | -0.38(-0.88%) |
May 16, 2011 | 43.06 | 44.86 | 42.57 | 42.61 | 1,026,257 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.54 | 1,440,241 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.59 | 3,064,221 | +3.65(+8.71%) |
May 11, 2011 | 44.75 | 46.54 | 41.68 | 41.94 | 2,897,153 | -2.80(-6.26%) |
May 10, 2011 | 49.77 | 50.03 | 43.53 | 44.74 | 6,214,603 | -9.96(-18.21%) |
May 09, 2011 | 52.54 | 54.93 | 52.23 | 54.69 | 935,652 | +2.32(+4.43%) |
May 06, 2011 | 51.48 | 54.04 | 51.21 | 52.38 | 1,066,799 | +1.60(+3.16%) |
May 05, 2011 | 49.26 | 51.13 | 48.30 | 50.77 | 1,128,445 | +0.91(+1.82%) |
May 04, 2011 | 51.14 | 51.20 | 49.38 | 49.86 | 724,833 | -1.30(-2.55%) |
May 03, 2011 | 52.63 | 52.71 | 49.18 | 51.17 | 907,188 | -1.76(-3.32%) |
May 02, 2011 | 53.18 | 54.73 | 52.73 | 52.93 | 367,540 | -0.14(-0.25%) |
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,208 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.52 | 52.75 | 53.40 | 350,131 | +0.06(+0.11%) |
Apr 27, 2011 | 53.66 | 53.93 | 51.01 | 53.34 | 634,585 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.94 | 52.89 | 53.39 | 597,917 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.43 | 52.97 | 1,180,443 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.98 | 52.78 | 55.30 | 1,201,601 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.28 | 51.77 | 914,568 | +2.57(+5.22%) |
Apr 19, 2011 | 47.57 | 50.58 | 47.32 | 49.20 | 1,662,966 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.65 | 47.60 | 1,667,696 | -3.44(-6.74%) |
Apr 15, 2011 | 52.00 | 52.36 | 49.67 | 51.03 | 1,143,515 | -1.22(-2.33%) |
Apr 14, 2011 | 51.20 | 52.57 | 50.23 | 52.25 | 592,259 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.16 | 51.63 | 1,283,626 | +1.50(+2.99%) |
Apr 12, 2011 | 54.02 | 54.11 | 49.86 | 50.14 | 1,716,172 | -4.58(-8.37%) |
Apr 11, 2011 | 54.57 | 55.28 | 53.18 | 54.71 | 1,287,410 | +0.06(+0.11%) |
Apr 08, 2011 | 55.77 | 56.15 | 53.36 | 54.66 | 625,350 | -0.33(-0.60%) |
Apr 07, 2011 | 56.04 | 56.57 | 53.73 | 54.98 | 1,060,047 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.41 | 55.06 | 55.47 | 2,292,729 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.02 | 1,377,170 | +2.40(+4.32%) |
Apr 04, 2011 | 54.09 | 55.69 | 53.47 | 55.61 | 876,339 | +1.98(+3.69%) |
Apr 01, 2011 | 53.67 | 54.09 | 53.02 | 53.63 | 725,728 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.43 | 53.16 | 1,523,194 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,264,867 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.40 | 1,400,961 | +1.83(+3.61%) |
Mar 28, 2011 | 48.40 | 51.00 | 48.05 | 50.57 | 1,478,965 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.59 | 45.35 | 48.59 | 3,615,245 | +1.51(+3.20%) |
Mar 24, 2011 | 48.73 | 48.73 | 46.99 | 47.08 | 813,465 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.75 | 879,509 | -1.12(-2.29%) |
Mar 22, 2011 | 44.95 | 48.93 | 44.84 | 48.87 | 1,409,812 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,854 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.46 | 44.98 | 923,279 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.15 | 44.31 | 45.30 | 1,720,859 | +1.39(+3.17%) |
Mar 16, 2011 | 39.60 | 44.43 | 39.57 | 43.91 | 3,302,933 | +7.03(+19.07%) |
Mar 15, 2011 | 36.22 | 37.25 | 34.00 | 36.87 | 836,880 | -1.26(-3.29%) |
Mar 14, 2011 | 38.55 | 39.07 | 37.67 | 38.13 | 537,358 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.33 | 38.89 | 485,141 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.46 | 37.74 | 38.05 | 483,830 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,468 | -0.46(-1.15%) |
Mar 08, 2011 | 39.34 | 40.54 | 38.67 | 40.31 | 399,934 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.33 | 38.83 | 39.42 | 312,216 | -0.95(-2.34%) |
Mar 04, 2011 | 40.17 | 40.66 | 39.74 | 40.37 | 266,001 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,725 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.57 | 38.34 | 38.67 | 418,241 | -0.52(-1.33%) |
Mar 01, 2011 | 41.03 | 41.03 | 39.02 | 39.19 | 347,134 | -1.46(-3.59%) |
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,794 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.48 | 40.54 | 521,750 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.01 | 38.46 | 542,895 | +1.99(+5.46%) |
Feb 23, 2011 | 38.54 | 38.60 | 35.74 | 36.47 | 784,519 | -2.01(-5.22%) |
Feb 22, 2011 | 39.31 | 39.31 | 37.80 | 38.48 | 718,584 | -1.95(-4.83%) |
Feb 18, 2011 | 43.32 | 43.46 | 39.75 | 40.43 | 676,105 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.33 | 40.68 | 43.26 | 617,025 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.77 | 41.32 | 726,576 | +2.74(+7.11%) |
Feb 15, 2011 | 38.46 | 38.70 | 37.67 | 38.57 | 335,344 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.56 | 362,861 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.10 | 35.99 | 39.09 | 546,489 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 302,979 | +0.16(+0.45%) |
Feb 09, 2011 | 36.49 | 36.51 | 35.93 | 36.21 | 259,535 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.55 | 36.03 | 36.55 | 254,433 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.54 | 35.98 | 36.33 | 350,314 | +0.30(+0.83%) |
Feb 04, 2011 | 35.64 | 36.27 | 35.39 | 36.03 | 154,875 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.64 | 209,671 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.39 | 34.77 | 35.16 | 274,057 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.10 | 408,954 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,201 | +0.26(+0.80%) |
Jan 28, 2011 | 32.85 | 33.54 | 32.35 | 32.42 | 383,408 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,603 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.32 | 466,982 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,750 | -0.27(-0.86%) |
Jan 24, 2011 | 31.71 | 31.79 | 31.16 | 31.37 | 323,557 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 32.00 | 31.07 | 31.71 | 429,115 | +0.29(+0.92%) |
Jan 20, 2011 | 32.82 | 32.84 | 30.66 | 31.42 | 879,433 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,180 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.51 | 35.88 | 36.22 | 318,267 | +0.05(+0.13%) |
Jan 14, 2011 | 36.02 | 36.46 | 35.04 | 36.17 | 375,980 | +0.15(+0.43%) |
Jan 13, 2011 | 34.60 | 37.01 | 34.38 | 36.02 | 643,495 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.74 | 34.18 | 34.48 | 521,790 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,753 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.73 | 32.60 | 33.61 | 337,383 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.84 | 33.41 | 230,320 | -0.18(-0.55%) |
Jan 06, 2011 | 33.71 | 33.95 | 33.22 | 33.59 | 388,658 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.74 | 30.82 | 33.70 | 915,619 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,849 | +0.02(+0.06%) |
Jan 03, 2011 | 30.09 | 31.34 | 30.09 | 30.79 | 448,365 | +1.19(+4.01%) |
Dec 31, 2010 | 30.08 | 30.09 | 29.55 | 29.60 | 172,890 | +0.05(+0.16%) |
Dec 30, 2010 | 30.09 | 30.13 | 29.04 | 29.55 | 743,462 | -0.41(-1.35%) |
Dec 29, 2010 | 30.91 | 30.91 | 29.45 | 29.96 | 295,042 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.89 | 29.98 | 30.89 | 283,906 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,897 | +0.62(+2.09%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.20 | 29.51 | 202,288 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,905 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,452 | +0.76(+2.73%) |
Dec 20, 2010 | 28.09 | 28.49 | 27.91 | 27.98 | 286,953 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.07 | 440,661 | -0.26(-0.92%) |
Dec 16, 2010 | 26.98 | 28.34 | 26.95 | 28.33 | 500,799 | +1.35(+5.01%) |
Dec 15, 2010 | 27.53 | 27.98 | 26.88 | 26.98 | 417,917 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.49 | 27.59 | 378,719 | -0.99(-3.48%) |
Dec 13, 2010 | 28.89 | 29.37 | 28.55 | 28.59 | 361,608 | -0.25(-0.87%) |
Dec 10, 2010 | 28.36 | 29.26 | 28.26 | 28.84 | 301,652 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.34 | 27.94 | 28.23 | 442,250 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.82 | 27.95 | 278,178 | -0.07(-0.26%) |
Dec 07, 2010 | 28.61 | 28.77 | 27.90 | 28.02 | 354,966 | -0.10(-0.36%) |
Dec 06, 2010 | 28.10 | 28.88 | 27.75 | 28.12 | 443,521 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.66 | 25.71 | 27.98 | 910,695 | +1.92(+7.38%) |
Dec 02, 2010 | 25.78 | 26.27 | 25.59 | 26.06 | 369,909 | +0.42(+1.62%) |