Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.69 | 11.31 | 10.51 | 11.12 | 9,766 | +0.37(+3.43%) |
Dec 29, 2011 | 10.94 | 11.18 | 10.75 | 10.75 | 4,484 | -0.18(-1.69%) |
Dec 28, 2011 | 10.81 | 11.06 | 10.69 | 10.94 | 4,665 | +0.12(+1.14%) |
Dec 27, 2011 | 10.69 | 11.06 | 10.51 | 10.81 | 4,930 | +0.06(+0.57%) |
Dec 23, 2011 | 11.00 | 11.06 | 10.57 | 10.75 | 6,583 | -0.49(-4.37%) |
Dec 21, 2011 | 10.26 | 11.24 | 10.14 | 11.24 | 4,693 | +0.80(+7.65%) |
Dec 20, 2011 | 10.88 | 11.00 | 9.954 | 10.45 | 15,433 | -0.31(-2.86%) |
Dec 19, 2011 | 10.63 | 11.06 | 10.20 | 10.75 | 11,236 | +0.00(+0.00%) |
Dec 16, 2011 | 10.08 | 10.75 | 9.831 | 10.75 | 5,836 | +0.61(+6.06%) |
Dec 15, 2011 | 11.31 | 11.31 | 9.266 | 10.14 | 35,351 | -0.92(-8.33%) |
Dec 14, 2011 | 11.37 | 11.37 | 11.00 | 11.06 | 15,030 | -0.12(-1.10%) |
Dec 13, 2011 | 11.86 | 11.86 | 10.75 | 11.18 | 8,404 | -0.74(-6.19%) |
Dec 12, 2011 | 12.53 | 12.53 | 11.67 | 11.92 | 1,199 | -0.61(-4.90%) |
Dec 09, 2011 | 12.66 | 12.84 | 12.47 | 12.53 | 951 | -0.18(-1.45%) |
Dec 08, 2011 | 12.84 | 13.03 | 11.67 | 12.72 | 6,267 | -0.18(-1.43%) |
Dec 07, 2011 | 12.84 | 13.27 | 12.72 | 12.90 | 2,741 | -0.37(-2.78%) |
Dec 06, 2011 | 13.15 | 13.64 | 12.84 | 13.27 | 2,188 | +0.25(+1.89%) |
Dec 05, 2011 | 13.82 | 13.82 | 12.84 | 13.03 | 6,050 | -0.43(-3.20%) |
Dec 02, 2011 | 13.46 | 14.01 | 13.21 | 13.46 | 12,645 | +0.31(+2.34%) |
Dec 01, 2011 | 12.04 | 13.21 | 11.67 | 13.15 | 12,085 | +1.17(+9.74%) |
Nov 30, 2011 | 9.954 | 11.98 | 9.954 | 11.98 | 32,576 | +1.72(+16.77%) |
Nov 29, 2011 | 10.63 | 10.75 | 9.954 | 10.26 | 19,322 | -0.25(-2.34%) |
Nov 28, 2011 | 11.92 | 11.92 | 10.51 | 10.51 | 14,255 | -0.86(-7.57%) |
Nov 25, 2011 | 11.18 | 11.67 | 11.06 | 11.37 | 743 | +0.25(+2.21%) |
Nov 23, 2011 | 11.37 | 11.61 | 11.00 | 11.12 | 7,840 | -0.12(-1.09%) |
Nov 22, 2011 | 11.06 | 11.37 | 11.06 | 11.24 | 8,072 | +0.25(+2.23%) |
Nov 21, 2011 | 11.37 | 11.55 | 11.00 | 11.00 | 12,695 | -0.61(-5.29%) |
Nov 18, 2011 | 10.88 | 11.61 | 10.88 | 11.61 | 8,445 | +0.74(+6.78%) |
Nov 17, 2011 | 11.00 | 11.18 | 10.75 | 10.88 | 17,684 | +0.06(+0.57%) |
Nov 16, 2011 | 11.06 | 11.06 | 10.81 | 10.81 | 20,410 | -0.25(-2.22%) |
Nov 15, 2011 | 11.18 | 11.24 | 10.91 | 11.06 | 9,826 | -0.25(-2.17%) |
Nov 14, 2011 | 13.52 | 13.52 | 10.32 | 11.31 | 46,443 | -1.60(-12.38%) |
Nov 11, 2011 | 12.78 | 12.90 | 12.05 | 12.90 | 6,687 | +0.31(+2.44%) |
Nov 10, 2011 | 13.39 | 13.39 | 12.04 | 12.60 | 16,344 | -0.06(-0.49%) |
Nov 09, 2011 | 12.66 | 13.21 | 12.41 | 12.66 | 4,257 | -0.49(-3.74%) |
Nov 08, 2011 | 13.27 | 13.39 | 12.90 | 13.15 | 7,962 | +0.06(+0.47%) |
Nov 07, 2011 | 13.21 | 13.33 | 12.66 | 13.09 | 7,339 | -0.43(-3.18%) |
Nov 04, 2011 | 13.70 | 13.70 | 13.09 | 13.52 | 4,700 | -0.31(-2.22%) |
Nov 03, 2011 | 14.13 | 14.13 | 13.70 | 13.82 | 1,480 | -0.31(-2.17%) |
Nov 02, 2011 | 13.95 | 14.26 | 13.70 | 14.13 | 3,152 | +0.31(+2.22%) |
Nov 01, 2011 | 15.67 | 15.98 | 13.82 | 13.82 | 7,577 | -2.15(-13.46%) |
Oct 31, 2011 | 16.59 | 16.59 | 15.79 | 15.98 | 1,694 | -0.68(-4.06%) |
Oct 28, 2011 | 17.27 | 17.70 | 16.16 | 16.65 | 5,107 | -0.43(-2.52%) |
Oct 27, 2011 | 17.08 | 18.56 | 16.84 | 17.08 | 12,267 | +0.80(+4.91%) |
Oct 26, 2011 | 16.59 | 16.77 | 16.22 | 16.28 | 8,185 | +0.43(+2.71%) |
Oct 25, 2011 | 16.16 | 16.41 | 15.85 | 15.85 | 3,991 | -0.25(-1.53%) |
Oct 24, 2011 | 16.22 | 16.84 | 15.79 | 16.10 | 4,778 | +0.00(+0.00%) |
Oct 21, 2011 | 14.93 | 16.34 | 14.93 | 16.10 | 11,610 | +1.17(+7.82%) |
Oct 20, 2011 | 14.44 | 15.24 | 13.82 | 14.93 | 4,890 | +0.31(+2.10%) |
Oct 19, 2011 | 14.93 | 14.93 | 14.32 | 14.62 | 1,388 | -0.31(-2.06%) |
Oct 18, 2011 | 15.42 | 15.42 | 14.75 | 14.93 | 4,253 | -0.68(-4.33%) |
Oct 17, 2011 | 16.53 | 16.59 | 15.05 | 15.61 | 6,551 | -1.04(-6.27%) |
Oct 14, 2011 | 16.28 | 16.90 | 15.86 | 16.65 | 8,850 | +0.25(+1.50%) |
Oct 13, 2011 | 14.07 | 16.59 | 13.98 | 16.41 | 25,954 | +2.64(+19.20%) |
Oct 12, 2011 | 12.17 | 14.56 | 12.17 | 13.76 | 18,205 | +1.72(+14.29%) |
Oct 11, 2011 | 11.80 | 12.29 | 11.80 | 12.04 | 3,866 | +0.00(+0.00%) |
Oct 10, 2011 | 11.80 | 12.22 | 11.67 | 12.04 | 6,539 | +0.68(+5.95%) |
Oct 07, 2011 | 12.17 | 12.23 | 11.12 | 11.37 | 7,299 | -0.68(-5.61%) |
Oct 06, 2011 | 12.29 | 12.47 | 11.99 | 12.04 | 3,888 | -0.25(-2.00%) |
Oct 05, 2011 | 12.41 | 12.84 | 11.80 | 12.29 | 4,440 | -0.18(-1.48%) |
Oct 04, 2011 | 12.17 | 12.47 | 11.06 | 12.47 | 19,595 | -0.06(-0.49%) |
Oct 03, 2011 | 12.32 | 12.96 | 11.98 | 12.53 | 24,426 | -0.37(-2.86%) |
Sep 30, 2011 | 11.74 | 13.27 | 11.06 | 12.90 | 20,357 | +0.92(+7.69%) |
Sep 29, 2011 | 12.84 | 12.90 | 11.61 | 11.98 | 15,400 | -0.49(-3.94%) |
Sep 28, 2011 | 13.03 | 13.09 | 12.47 | 12.47 | 6,833 | -0.55(-4.25%) |
Sep 27, 2011 | 13.70 | 13.70 | 13.03 | 13.03 | 7,397 | -0.25(-1.85%) |
Sep 26, 2011 | 13.52 | 13.64 | 12.90 | 13.27 | 9,310 | -0.25(-1.82%) |
Sep 23, 2011 | 12.84 | 14.32 | 12.66 | 13.52 | 15,024 | +0.74(+5.77%) |
Sep 22, 2011 | 12.10 | 13.01 | 11.80 | 12.78 | 22,131 | +0.00(+0.00%) |
Sep 21, 2011 | 14.56 | 14.69 | 12.23 | 12.78 | 40,705 | -1.90(-12.97%) |
Sep 20, 2011 | 15.42 | 15.61 | 14.44 | 14.69 | 21,930 | -0.85(-5.48%) |
Sep 19, 2011 | 16.47 | 16.47 | 15.05 | 15.54 | 23,967 | -1.18(-7.04%) |
Sep 16, 2011 | 16.90 | 17.08 | 16.65 | 16.71 | 2,333 | -0.25(-1.45%) |
Sep 15, 2011 | 17.08 | 17.14 | 16.53 | 16.96 | 7,533 | +0.00(+0.00%) |
Sep 14, 2011 | 16.47 | 17.20 | 15.85 | 16.96 | 9,095 | +0.43(+2.60%) |
Sep 13, 2011 | 16.84 | 17.20 | 16.10 | 16.53 | 11,651 | -0.31(-1.82%) |
Sep 12, 2011 | 16.65 | 17.20 | 16.59 | 16.84 | 10,641 | -0.37(-2.14%) |
Sep 09, 2011 | 17.63 | 17.63 | 16.65 | 17.20 | 17,680 | -0.61(-3.45%) |
Sep 08, 2011 | 18.43 | 18.43 | 17.51 | 17.82 | 15,920 | -0.74(-3.97%) |
Sep 07, 2011 | 18.74 | 18.92 | 18.13 | 18.56 | 3,090 | +0.37(+2.03%) |
Sep 06, 2011 | 18.37 | 18.56 | 17.82 | 18.19 | 4,766 | -0.68(-3.58%) |
Sep 02, 2011 | 19.23 | 19.23 | 18.43 | 18.86 | 3,354 | -0.61(-3.15%) |
Sep 01, 2011 | 20.22 | 20.22 | 19.48 | 19.48 | 5,221 | -0.49(-2.46%) |
Aug 31, 2011 | 20.46 | 21.13 | 19.60 | 19.97 | 8,348 | -0.61(-2.98%) |
Aug 30, 2011 | 19.42 | 20.58 | 19.36 | 20.58 | 5,608 | +1.29(+6.69%) |
Aug 29, 2011 | 19.23 | 19.42 | 18.74 | 19.29 | 5,028 | +0.68(+3.63%) |
Aug 26, 2011 | 18.13 | 18.68 | 17.33 | 18.62 | 7,761 | +0.49(+2.71%) |
Aug 25, 2011 | 19.29 | 19.29 | 18.00 | 18.13 | 6,529 | -0.86(-4.53%) |
Aug 24, 2011 | 18.68 | 19.17 | 17.63 | 18.99 | 6,106 | +0.49(+2.66%) |
Aug 23, 2011 | 17.63 | 18.74 | 17.20 | 18.49 | 7,768 | +0.92(+5.24%) |
Aug 22, 2011 | 19.11 | 19.11 | 17.33 | 17.57 | 11,375 | -0.86(-4.65%) |
Aug 19, 2011 | 20.28 | 20.58 | 17.88 | 18.43 | 19,233 | -2.09(-10.19%) |
Aug 18, 2011 | 21.38 | 21.38 | 19.60 | 20.52 | 10,281 | -1.04(-4.84%) |
Aug 17, 2011 | 21.69 | 22.06 | 21.27 | 21.57 | 7,226 | -0.31(-1.40%) |
Aug 16, 2011 | 22.18 | 22.30 | 21.63 | 21.87 | 9,557 | -0.31(-1.38%) |
Aug 15, 2011 | 19.66 | 22.61 | 19.66 | 22.18 | 14,104 | +2.52(+12.81%) |
Aug 12, 2011 | 19.79 | 21.20 | 19.66 | 19.66 | 18,907 | -0.12(-0.62%) |
Aug 11, 2011 | 19.29 | 20.34 | 19.23 | 19.79 | 20,771 | +0.74(+3.87%) |
Aug 10, 2011 | 17.82 | 19.60 | 17.60 | 19.05 | 5,979 | +0.86(+4.73%) |
Aug 09, 2011 | 19.79 | 18.56 | 16.53 | 18.19 | 42,598 | +0.74(+4.23%) |
Aug 08, 2011 | 19.79 | 19.79 | 17.20 | 17.45 | 26,524 | -3.13(-15.22%) |
Aug 05, 2011 | 20.89 | 21.44 | 19.91 | 20.58 | 57,946 | +0.43(+2.13%) |
Aug 04, 2011 | 21.57 | 21.63 | 19.66 | 20.15 | 30,213 | -1.60(-7.34%) |
Aug 03, 2011 | 21.87 | 22.06 | 20.77 | 21.75 | 16,137 | -0.12(-0.56%) |
Aug 02, 2011 | 22.12 | 22.73 | 21.20 | 21.87 | 32,563 | -0.25(-1.11%) |
Aug 01, 2011 | 24.70 | 25.87 | 21.81 | 22.12 | 52,221 | -2.03(-8.40%) |
Jul 29, 2011 | 23.84 | 24.46 | 23.64 | 24.15 | 5,666 | +0.00(+0.00%) |
Jul 28, 2011 | 24.64 | 24.64 | 23.47 | 24.15 | 12,376 | -0.25(-1.01%) |
Jul 27, 2011 | 25.32 | 25.50 | 23.96 | 24.39 | 13,961 | -1.23(-4.80%) |
Jul 26, 2011 | 25.56 | 25.68 | 25.36 | 25.62 | 1,646 | -0.06(-0.24%) |
Jul 25, 2011 | 25.15 | 25.68 | 24.76 | 25.68 | 2,924 | +0.31(+1.21%) |
Jul 22, 2011 | 25.50 | 25.71 | 25.07 | 25.38 | 9,968 | -0.31(-1.20%) |
Jul 21, 2011 | 26.05 | 26.11 | 25.13 | 25.68 | 15,965 | -0.43(-1.65%) |
Jul 20, 2011 | 26.18 | 26.30 | 25.62 | 26.11 | 13,481 | -0.12(-0.47%) |
Jul 19, 2011 | 26.24 | 26.97 | 24.21 | 26.24 | 56,493 | -0.12(-0.47%) |
Jul 18, 2011 | 29.74 | 29.74 | 25.25 | 26.36 | 69,190 | -3.56(-11.91%) |
Jul 15, 2011 | 30.35 | 30.42 | 29.80 | 29.92 | 4,911 | -0.49(-1.62%) |
Jul 14, 2011 | 30.85 | 30.97 | 29.80 | 30.42 | 5,630 | -0.06(-0.20%) |
Jul 13, 2011 | 31.21 | 31.21 | 29.55 | 30.48 | 9,806 | -0.80(-2.55%) |
Jul 12, 2011 | 32.01 | 32.01 | 31.03 | 31.28 | 6,242 | -0.86(-2.68%) |
Jul 11, 2011 | 31.95 | 32.14 | 31.77 | 32.14 | 2,753 | -0.06(-0.19%) |
Jul 08, 2011 | 32.32 | 32.50 | 31.95 | 32.20 | 2,161 | -0.49(-1.50%) |
Jul 07, 2011 | 33.00 | 33.43 | 32.50 | 32.69 | 4,657 | +0.00(+0.00%) |
Jul 06, 2011 | 33.61 | 33.86 | 31.95 | 32.69 | 13,217 | -1.11(-3.27%) |
Jul 05, 2011 | 33.86 | 34.22 | 33.37 | 33.79 | 3,045 | -0.06(-0.18%) |
Jul 01, 2011 | 32.69 | 34.04 | 32.63 | 33.86 | 4,778 | +1.11(+3.38%) |
Jun 30, 2011 | 32.63 | 32.75 | 31.64 | 32.75 | 1,282 | +0.37(+1.14%) |
Jun 29, 2011 | 32.26 | 32.75 | 31.95 | 32.38 | 4,627 | +0.18(+0.57%) |
Jun 28, 2011 | 33.30 | 33.55 | 31.64 | 32.20 | 11,180 | -1.11(-3.32%) |
Jun 27, 2011 | 33.79 | 34.10 | 32.57 | 33.30 | 7,318 | -0.61(-1.81%) |
Jun 24, 2011 | 34.47 | 34.72 | 33.49 | 33.92 | 4,243 | -1.17(-3.33%) |
Jun 23, 2011 | 35.21 | 35.88 | 34.59 | 35.08 | 8,507 | -0.86(-2.39%) |
Jun 22, 2011 | 33.73 | 36.25 | 33.73 | 35.95 | 6,126 | +2.21(+6.56%) |
Jun 21, 2011 | 33.06 | 33.98 | 32.87 | 33.73 | 5,640 | +0.86(+2.62%) |
Jun 20, 2011 | 33.24 | 33.24 | 32.57 | 32.87 | 6,014 | +0.25(+0.75%) |
Jun 17, 2011 | 32.50 | 33.06 | 32.14 | 32.63 | 8,970 | +0.49(+1.53%) |
Jun 16, 2011 | 32.07 | 32.26 | 31.83 | 32.14 | 12,978 | +0.12(+0.38%) |
Jun 15, 2011 | 31.58 | 32.07 | 31.58 | 32.01 | 7,330 | +0.00(+0.00%) |
Jun 14, 2011 | 31.34 | 32.26 | 31.15 | 32.01 | 16,130 | +0.86(+2.76%) |
Jun 13, 2011 | 31.64 | 31.83 | 30.91 | 31.15 | 4,834 | -0.68(-2.12%) |
Jun 10, 2011 | 32.14 | 32.32 | 31.21 | 31.83 | 8,728 | -0.86(-2.63%) |
Jun 09, 2011 | 31.46 | 32.93 | 27.91 | 32.69 | 40,313 | +1.23(+3.91%) |
Jun 08, 2011 | 33.12 | 33.12 | 31.03 | 31.46 | 12,431 | -1.72(-5.19%) |
Jun 07, 2011 | 32.26 | 33.49 | 32.07 | 33.18 | 8,638 | +0.92(+2.86%) |
Jun 06, 2011 | 33.92 | 34.47 | 31.34 | 32.26 | 13,603 | -1.78(-5.23%) |
Jun 03, 2011 | 34.59 | 34.59 | 33.49 | 34.04 | 6,616 | -2.27(-6.26%) |
May 24, 2011 | 36.93 | 36.93 | 36.07 | 36.31 | 8,801 | -0.80(-2.15%) |
May 23, 2011 | 36.38 | 37.30 | 35.45 | 37.11 | 10,667 | +0.18(+0.50%) |
May 20, 2011 | 35.82 | 37.36 | 35.52 | 36.93 | 15,323 | +0.98(+2.74%) |
May 19, 2011 | 34.35 | 36.81 | 34.04 | 35.95 | 20,716 | +1.60(+4.65%) |
May 18, 2011 | 34.35 | 34.78 | 33.79 | 34.35 | 15,258 | +0.00(+0.00%) |
May 17, 2011 | 36.62 | 36.62 | 30.54 | 34.35 | 92,713 | -2.52(-6.83%) |
May 16, 2011 | 42.64 | 43.07 | 36.44 | 36.87 | 78,354 | -5.71(-13.42%) |
May 13, 2011 | 41.05 | 42.64 | 41.05 | 42.58 | 24,823 | +1.54(+3.74%) |
May 12, 2011 | 42.09 | 42.21 | 40.37 | 41.05 | 30,611 | -1.04(-2.48%) |
May 11, 2011 | 42.09 | 42.95 | 42.03 | 42.09 | 13,330 | -0.06(-0.15%) |
May 10, 2011 | 40.74 | 42.40 | 39.63 | 42.15 | 47,716 | +1.23(+3.00%) |
May 09, 2011 | 40.49 | 41.23 | 39.45 | 40.92 | 12,216 | +0.55(+1.37%) |
May 06, 2011 | 39.08 | 40.55 | 39.08 | 40.37 | 9,275 | +1.47(+3.79%) |
May 05, 2011 | 38.28 | 39.08 | 38.28 | 38.89 | 7,476 | +0.25(+0.64%) |
May 04, 2011 | 37.91 | 38.89 | 37.19 | 38.65 | 27,911 | +0.74(+1.94%) |
May 03, 2011 | 37.17 | 37.97 | 36.87 | 37.91 | 7,344 | +0.49(+1.31%) |
May 02, 2011 | 37.21 | 37.48 | 37.17 | 37.42 | 18,478 | -1.11(-2.87%) |
Apr 29, 2011 | 37.36 | 38.71 | 37.36 | 38.53 | 9,255 | +1.04(+2.79%) |
Apr 28, 2011 | 37.30 | 38.22 | 37.24 | 37.48 | 13,191 | -0.25(-0.65%) |
Apr 27, 2011 | 38.10 | 38.46 | 37.26 | 37.73 | 13,346 | -0.61(-1.60%) |
Apr 26, 2011 | 37.48 | 38.71 | 36.56 | 38.34 | 59,760 | -0.55(-1.42%) |
Apr 25, 2011 | 38.65 | 39.08 | 38.34 | 38.89 | 4,406 | -0.18(-0.47%) |
Apr 21, 2011 | 38.22 | 39.51 | 37.85 | 39.08 | 7,566 | +0.80(+2.09%) |
Apr 20, 2011 | 39.39 | 39.88 | 37.73 | 38.28 | 33,530 | -0.74(-1.89%) |
Apr 19, 2011 | 40.00 | 40.00 | 38.16 | 39.02 | 13,390 | -1.17(-2.91%) |
Apr 18, 2011 | 39.63 | 40.92 | 38.65 | 40.18 | 12,312 | +0.31(+0.77%) |
Apr 15, 2011 | 39.75 | 40.06 | 39.63 | 39.88 | 2,466 | +0.12(+0.31%) |
Apr 14, 2011 | 40.06 | 40.80 | 35.58 | 39.75 | 36,270 | -0.37(-0.92%) |
Apr 13, 2011 | 39.82 | 40.55 | 39.02 | 40.12 | 12,121 | +0.31(+0.77%) |
Apr 12, 2011 | 40.80 | 40.80 | 39.75 | 39.82 | 16,300 | -1.29(-3.14%) |
Apr 11, 2011 | 41.72 | 41.90 | 39.75 | 41.11 | 33,146 | -0.55(-1.33%) |
Apr 08, 2011 | 43.50 | 43.75 | 41.11 | 41.66 | 26,648 | -1.84(-4.24%) |
Apr 07, 2011 | 42.64 | 45.04 | 42.03 | 43.50 | 26,551 | +0.74(+1.72%) |
Apr 06, 2011 | 42.89 | 43.01 | 42.03 | 42.77 | 5,333 | -0.06(-0.14%) |
Apr 05, 2011 | 42.83 | 43.26 | 42.34 | 42.83 | 6,635 | +0.25(+0.58%) |
Apr 04, 2011 | 42.09 | 43.01 | 41.54 | 42.58 | 18,784 | +0.68(+1.61%) |
Apr 01, 2011 | 43.44 | 43.44 | 41.84 | 41.91 | 13,374 | -1.35(-3.13%) |
Mar 31, 2011 | 42.52 | 43.44 | 42.34 | 43.26 | 20,564 | +0.92(+2.18%) |
Mar 30, 2011 | 40.92 | 42.52 | 40.38 | 42.34 | 15,774 | +1.41(+3.45%) |
Mar 29, 2011 | 41.72 | 42.70 | 40.74 | 40.92 | 11,843 | -0.98(-2.35%) |
Mar 28, 2011 | 43.07 | 43.44 | 41.91 | 41.91 | 14,200 | -1.60(-3.67%) |
Mar 25, 2011 | 41.23 | 43.75 | 41.05 | 43.50 | 21,772 | +2.27(+5.51%) |
Mar 24, 2011 | 39.02 | 41.29 | 39.02 | 41.23 | 16,863 | +2.15(+5.50%) |
Mar 23, 2011 | 39.20 | 39.39 | 38.46 | 39.08 | 14,572 | +0.00(+0.00%) |
Mar 22, 2011 | 39.26 | 39.94 | 38.89 | 39.08 | 16,571 | +0.37(+0.95%) |
Mar 21, 2011 | 38.40 | 39.02 | 38.28 | 38.71 | 13,201 | +0.68(+1.78%) |
Mar 18, 2011 | 37.97 | 38.65 | 37.48 | 38.03 | 22,532 | +0.25(+0.65%) |
Mar 17, 2011 | 38.34 | 38.65 | 37.54 | 37.79 | 28,458 | +0.00(+0.00%) |
Mar 16, 2011 | 39.20 | 39.75 | 37.73 | 37.79 | 25,871 | -1.60(-4.06%) |
Mar 15, 2011 | 39.58 | 40.68 | 38.96 | 39.39 | 42,951 | -1.29(-3.17%) |
Mar 14, 2011 | 40.86 | 41.11 | 40.31 | 40.68 | 30,205 | -0.55(-1.34%) |
Mar 11, 2011 | 40.74 | 41.29 | 40.74 | 41.23 | 25,153 | -0.12(-0.30%) |
Mar 10, 2011 | 42.09 | 42.40 | 41.17 | 41.35 | 24,119 | -0.98(-2.32%) |
Mar 09, 2011 | 43.07 | 43.07 | 42.27 | 42.34 | 10,786 | -0.86(-1.99%) |
Mar 08, 2011 | 43.01 | 44.12 | 42.34 | 43.20 | 36,263 | +0.61(+1.44%) |
Mar 07, 2011 | 42.03 | 44.42 | 41.72 | 42.58 | 34,006 | +0.12(+0.29%) |
Mar 04, 2011 | 42.83 | 43.32 | 42.27 | 42.46 | 17,256 | -0.68(-1.57%) |
Mar 03, 2011 | 43.20 | 43.75 | 42.46 | 43.13 | 18,011 | +0.12(+0.29%) |
Mar 02, 2011 | 43.63 | 43.93 | 41.05 | 43.01 | 47,516 | -0.80(-1.82%) |
Mar 01, 2011 | 45.16 | 45.16 | 43.44 | 43.81 | 25,865 | -1.17(-2.60%) |
Feb 28, 2011 | 45.84 | 46.27 | 44.55 | 44.98 | 21,719 | -0.12(-0.27%) |
Feb 25, 2011 | 45.41 | 45.78 | 44.12 | 45.10 | 22,048 | +0.25(+0.55%) |
Feb 24, 2011 | 45.78 | 46.70 | 44.61 | 44.85 | 12,836 | -0.80(-1.75%) |
Feb 23, 2011 | 43.56 | 47.62 | 43.50 | 45.65 | 59,770 | +2.15(+4.94%) |
Feb 22, 2011 | 43.01 | 43.56 | 42.15 | 43.50 | 27,234 | +0.18(+0.43%) |
Feb 18, 2011 | 43.38 | 43.63 | 42.34 | 43.32 | 19,416 | +0.06(+0.14%) |
Feb 17, 2011 | 42.89 | 44.36 | 42.70 | 43.26 | 22,391 | +0.37(+0.86%) |
Feb 16, 2011 | 42.89 | 43.01 | 42.27 | 42.89 | 13,141 | +0.00(+0.00%) |
Feb 15, 2011 | 43.87 | 43.93 | 42.15 | 42.89 | 27,728 | -0.49(-1.13%) |
Feb 14, 2011 | 42.46 | 43.63 | 42.46 | 43.38 | 24,877 | +0.80(+1.88%) |
Feb 11, 2011 | 41.72 | 43.32 | 41.72 | 42.58 | 33,828 | +0.18(+0.43%) |
Feb 10, 2011 | 41.54 | 42.40 | 41.05 | 42.40 | 18,083 | +0.43(+1.03%) |
Feb 09, 2011 | 40.98 | 42.40 | 40.37 | 41.97 | 22,157 | +1.17(+2.86%) |
Feb 08, 2011 | 39.94 | 41.23 | 39.94 | 40.80 | 19,394 | +0.43(+1.07%) |
Feb 07, 2011 | 40.92 | 40.98 | 39.51 | 40.37 | 22,675 | -0.55(-1.35%) |
Feb 04, 2011 | 40.98 | 41.23 | 40.25 | 40.92 | 10,902 | +0.06(+0.15%) |
Feb 03, 2011 | 40.68 | 42.09 | 40.68 | 40.86 | 20,906 | +0.25(+0.60%) |
Feb 02, 2011 | 39.39 | 41.05 | 39.39 | 40.61 | 14,751 | +0.92(+2.32%) |
Feb 01, 2011 | 39.75 | 40.49 | 38.89 | 39.69 | 24,673 | +0.06(+0.16%) |
Jan 31, 2011 | 39.69 | 39.69 | 37.24 | 39.63 | 44,040 | -0.37(-0.92%) |
Jan 28, 2011 | 40.86 | 40.86 | 38.53 | 40.00 | 27,874 | -0.92(-2.25%) |
Jan 27, 2011 | 38.59 | 41.91 | 38.59 | 40.92 | 35,215 | +2.15(+5.55%) |
Jan 26, 2011 | 38.53 | 39.08 | 37.85 | 38.77 | 25,980 | -0.06(-0.16%) |
Jan 25, 2011 | 40.00 | 40.00 | 38.53 | 38.83 | 22,844 | -1.35(-3.36%) |
Jan 24, 2011 | 41.05 | 41.47 | 39.75 | 40.18 | 21,462 | -0.55(-1.36%) |
Jan 21, 2011 | 39.88 | 41.78 | 39.45 | 40.74 | 44,792 | +1.29(+3.27%) |
Jan 20, 2011 | 39.51 | 39.57 | 37.60 | 39.45 | 32,342 | -0.25(-0.62%) |
Jan 19, 2011 | 38.16 | 39.75 | 38.07 | 39.69 | 56,790 | +1.17(+3.03%) |
Jan 18, 2011 | 37.24 | 38.89 | 36.44 | 38.53 | 66,327 | +1.60(+4.33%) |
Jan 14, 2011 | 36.87 | 37.24 | 35.33 | 36.93 | 30,359 | +0.31(+0.84%) |
Jan 13, 2011 | 36.68 | 37.97 | 35.15 | 36.62 | 69,711 | +0.12(+0.34%) |
Jan 12, 2011 | 36.01 | 36.50 | 35.15 | 36.50 | 28,601 | +0.86(+2.41%) |
Jan 11, 2011 | 36.31 | 36.62 | 35.15 | 35.64 | 19,558 | -0.37(-1.02%) |
Jan 10, 2011 | 34.96 | 37.48 | 34.78 | 36.01 | 47,624 | +0.80(+2.27%) |
Jan 07, 2011 | 35.45 | 35.70 | 33.55 | 35.21 | 72,642 | -0.37(-1.04%) |
Jan 06, 2011 | 31.03 | 35.95 | 30.85 | 35.58 | 224,948 | +4.61(+14.88%) |
Jan 05, 2011 | 30.42 | 31.20 | 29.98 | 30.97 | 16,421 | +0.61(+2.02%) |
Jan 04, 2011 | 31.03 | 31.21 | 30.11 | 30.35 | 14,050 | -0.68(-2.18%) |