Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.98 | 45.98 | 45.35 | 45.35 | 22,200 | -0.14(-0.30%) |
Mar 29, 2012 | 45.10 | 45.49 | 42.99 | 45.49 | 3,560 | -1.23(-2.63%) |
Mar 28, 2012 | 45.63 | 46.72 | 45.63 | 46.72 | 2,660 | +0.27(+0.58%) |
Mar 27, 2012 | 46.47 | 46.56 | 46.45 | 46.45 | 5,800 | -0.51(-1.09%) |
Mar 26, 2012 | 46.00 | 46.96 | 44.00 | 46.96 | 1,654 | +3.46(+7.95%) |
Mar 23, 2012 | 44.76 | 44.76 | 43.50 | 43.50 | 6,000 | -0.76(-1.71%) |
Mar 22, 2012 | 44.21 | 44.57 | 44.15 | 44.26 | 1,186 | -1.66(-3.62%) |
Mar 21, 2012 | 45.92 | 45.92 | 45.92 | 45.92 | 100 | -1.00(-2.13%) |
Mar 19, 2012 | 46.68 | 46.92 | 46.92 | 46.92 | 800 | +0.90(+1.96%) |
Mar 15, 2012 | 43.27 | 46.02 | 46.02 | 46.02 | 1,000 | +0.41(+0.90%) |
Mar 14, 2012 | 46.75 | 46.75 | 45.61 | 45.61 | 300 | -1.82(-3.84%) |
Mar 13, 2012 | 47.21 | 47.43 | 47.21 | 47.43 | 200 | +0.23(+0.49%) |
Mar 12, 2012 | 47.20 | 47.20 | 47.20 | 47.20 | 200 | -1.30(-2.68%) |
Mar 09, 2012 | 48.50 | 48.50 | 48.50 | 48.50 | 500 | +0.35(+0.73%) |
Mar 08, 2012 | 47.90 | 48.15 | 47.90 | 48.15 | 2,700 | +2.01(+4.36%) |
Mar 06, 2012 | 45.18 | 46.14 | 46.14 | 46.14 | 4,500 | -1.93(-4.01%) |
Mar 05, 2012 | 48.57 | 48.57 | 48.07 | 48.07 | 5,500 | -0.74(-1.52%) |
Mar 02, 2012 | 49.01 | 49.31 | 48.81 | 48.81 | 1,100 | -0.77(-1.55%) |
Mar 01, 2012 | 49.29 | 49.58 | 49.29 | 49.58 | 7,805 | +0.75(+1.54%) |
Feb 29, 2012 | 52.50 | 52.50 | 48.71 | 48.83 | 21,910 | -3.34(-6.40%) |
Feb 28, 2012 | 51.50 | 52.56 | 51.50 | 52.17 | 2,510 | +1.90(+3.78%) |
Feb 27, 2012 | 49.18 | 50.28 | 49.18 | 50.27 | 382 | +0.46(+0.92%) |
Feb 24, 2012 | 50.05 | 50.24 | 49.81 | 49.81 | 700 | +0.15(+0.30%) |
Feb 23, 2012 | 49.66 | 49.66 | 49.66 | 49.66 | 174 | +1.54(+3.20%) |
Feb 22, 2012 | 48.12 | 48.12 | 48.12 | 48.12 | 243 | -0.63(-1.29%) |
Feb 21, 2012 | 47.54 | 48.75 | 47.54 | 48.75 | 530 | +1.71(+3.64%) |
Feb 17, 2012 | 45.80 | 47.24 | 45.80 | 47.04 | 1,500 | +1.95(+4.32%) |
Feb 16, 2012 | 46.61 | 46.61 | 45.01 | 45.09 | 3,500 | -2.02(-4.29%) |
Feb 15, 2012 | 47.63 | 47.63 | 47.11 | 47.11 | 1,932 | -0.70(-1.46%) |
Feb 14, 2012 | 47.58 | 47.81 | 47.58 | 47.81 | 279 | +0.23(+0.47%) |
Feb 13, 2012 | 47.50 | 47.84 | 47.23 | 47.59 | 1,655 | +1.41(+3.06%) |
Feb 08, 2012 | 46.17 | 46.17 | 46.17 | 46.17 | 300 | +0.15(+0.33%) |
Feb 07, 2012 | 47.22 | 48.70 | 46.02 | 46.02 | 5,344 | -1.50(-3.16%) |
Feb 06, 2012 | 47.15 | 47.52 | 47.15 | 47.52 | 4,300 | -0.09(-0.19%) |
Feb 03, 2012 | 47.54 | 47.61 | 47.28 | 47.61 | 4,400 | -1.87(-3.78%) |
Feb 02, 2012 | 47.75 | 49.48 | 47.68 | 49.48 | 5,100 | +3.85(+8.44%) |
Feb 01, 2012 | 45.68 | 47.87 | 45.63 | 45.63 | 3,619 | -2.35(-4.90%) |
Jan 31, 2012 | 47.99 | 47.99 | 47.98 | 47.98 | 4,104 | +0.65(+1.37%) |
Jan 30, 2012 | 47.40 | 47.40 | 47.23 | 47.33 | 3,415 | -0.21(-0.44%) |
Jan 27, 2012 | 47.41 | 47.60 | 47.41 | 47.54 | 9,200 | -0.85(-1.76%) |
Jan 26, 2012 | 47.66 | 48.39 | 47.35 | 48.39 | 11,800 | +1.29(+2.74%) |
Jan 25, 2012 | 45.25 | 47.99 | 44.59 | 47.10 | 41,347 | +1.97(+4.37%) |
Jan 24, 2012 | 45.71 | 46.61 | 45.12 | 45.13 | 18,930 | -0.46(-1.01%) |
Jan 23, 2012 | 45.72 | 46.07 | 45.42 | 45.59 | 5,700 | +0.28(+0.63%) |
Jan 20, 2012 | 43.54 | 45.31 | 43.54 | 45.31 | 8,000 | +2.31(+5.36%) |
Jan 18, 2012 | 42.71 | 43.00 | 43.00 | 43.00 | 1,600 | +0.80(+1.90%) |
Jan 17, 2012 | 42.75 | 42.89 | 42.20 | 42.20 | 2,500 | +0.29(+0.69%) |
Jan 13, 2012 | 41.69 | 41.91 | 41.57 | 41.91 | 3,200 | -0.44(-1.04%) |
Jan 12, 2012 | 43.11 | 43.24 | 42.31 | 42.35 | 8,130 | +0.07(+0.17%) |
Jan 11, 2012 | 41.98 | 42.55 | 41.95 | 42.28 | 6,400 | +0.12(+0.29%) |
Jan 10, 2012 | 42.00 | 42.44 | 42.00 | 42.16 | 1,288 | +1.36(+3.32%) |
Jan 09, 2012 | 41.05 | 41.05 | 40.61 | 40.80 | 7,700 | -0.12(-0.29%) |
Jan 06, 2012 | 41.41 | 41.41 | 40.69 | 40.92 | 4,990 | -0.40(-0.97%) |
Jan 05, 2012 | 40.95 | 41.39 | 40.66 | 41.32 | 2,020 | +0.17(+0.41%) |
Jan 04, 2012 | 42.59 | 42.59 | 41.02 | 41.15 | 6,025 | +2.13(+5.46%) |
Dec 30, 2011 | 39.11 | 40.05 | 39.02 | 39.02 | 9,200 | -0.09(-0.23%) |
Dec 29, 2011 | 37.69 | 39.11 | 37.48 | 39.11 | 12,200 | +1.03(+2.70%) |
Dec 28, 2011 | 40.09 | 40.09 | 37.96 | 38.08 | 22,900 | -2.37(-5.86%) |
Dec 27, 2011 | 39.86 | 41.04 | 39.77 | 40.45 | 3,000 | -0.60(-1.46%) |
Dec 23, 2011 | 41.47 | 41.47 | 41.00 | 41.05 | 15,600 | -0.46(-1.11%) |
Dec 21, 2011 | 41.46 | 41.69 | 41.15 | 41.51 | 36,800 | -0.19(-0.46%) |
Dec 20, 2011 | 41.46 | 41.77 | 41.46 | 41.70 | 21,154 | +1.16(+2.86%) |
Dec 19, 2011 | 40.54 | 40.54 | 40.54 | 40.54 | 276 | -1.21(-2.90%) |
Dec 16, 2011 | 41.88 | 41.95 | 41.56 | 41.75 | 2,000 | +0.70(+1.71%) |
Dec 15, 2011 | 42.00 | 42.00 | 40.54 | 41.05 | 5,876 | +0.44(+1.08%) |
Dec 14, 2011 | 41.26 | 41.26 | 40.61 | 40.61 | 3,700 | -2.76(-6.36%) |
Dec 13, 2011 | 44.33 | 44.81 | 43.21 | 43.37 | 14,100 | -0.82(-1.86%) |
Dec 12, 2011 | 44.05 | 44.26 | 43.70 | 44.19 | 19,275 | -1.38(-3.03%) |
Dec 09, 2011 | 45.08 | 45.76 | 45.08 | 45.57 | 13,900 | +1.00(+2.24%) |
Dec 08, 2011 | 45.88 | 45.88 | 44.45 | 44.57 | 12,077 | -1.45(-3.15%) |
Dec 07, 2011 | 46.23 | 46.28 | 45.82 | 46.02 | 8,300 | -0.42(-0.90%) |
Dec 06, 2011 | 45.99 | 46.44 | 44.99 | 46.44 | 3,100 | +1.23(+2.72%) |
Dec 05, 2011 | 50.00 | 50.00 | 45.15 | 45.21 | 2,635 | -0.97(-2.11%) |
Dec 02, 2011 | 46.18 | 46.18 | 46.18 | 46.18 | 100 | -0.23(-0.49%) |
Dec 01, 2011 | 46.34 | 46.41 | 46.34 | 46.41 | 300 | +0.12(+0.26%) |
Nov 30, 2011 | 46.38 | 46.42 | 46.19 | 46.29 | 1,168 | +1.26(+2.80%) |
Nov 29, 2011 | 45.32 | 45.32 | 45.02 | 45.03 | 1,180 | +0.40(+0.90%) |
Nov 23, 2011 | 44.77 | 44.63 | 44.63 | 44.63 | 500 | -1.03(-2.26%) |
Nov 22, 2011 | 45.81 | 45.97 | 45.66 | 45.66 | 300 | +1.68(+3.82%) |
Nov 21, 2011 | 43.83 | 44.31 | 43.45 | 43.98 | 2,348 | -1.72(-3.75%) |
Nov 18, 2011 | 45.70 | 45.70 | 45.70 | 45.70 | 150 | +0.62(+1.37%) |
Nov 17, 2011 | 47.00 | 47.00 | 44.36 | 45.08 | 3,900 | -3.09(-6.42%) |
Nov 16, 2011 | 47.69 | 48.34 | 47.59 | 48.17 | 1,300 | -0.80(-1.63%) |
Nov 15, 2011 | 49.04 | 49.28 | 48.47 | 48.97 | 550 | -0.14(-0.29%) |
Nov 11, 2011 | 48.68 | 49.11 | 49.11 | 49.11 | 1,900 | +0.97(+2.01%) |
Nov 10, 2011 | 47.84 | 48.29 | 47.84 | 48.14 | 2,900 | -0.51(-1.05%) |
Nov 09, 2011 | 49.13 | 49.13 | 48.65 | 48.65 | 200 | -0.82(-1.66%) |
Nov 08, 2011 | 49.66 | 49.66 | 49.47 | 49.47 | 490 | +0.02(+0.04%) |
Nov 07, 2011 | 49.25 | 49.66 | 49.20 | 49.45 | 687 | -0.26(-0.52%) |
Nov 03, 2011 | 49.52 | 49.71 | 49.71 | 49.71 | 1,300 | +1.84(+3.84%) |
Nov 02, 2011 | 48.57 | 48.57 | 47.87 | 47.87 | 300 | +1.02(+2.18%) |
Nov 01, 2011 | 46.85 | 46.85 | 46.85 | 46.85 | 100 | -1.48(-3.06%) |
Oct 31, 2011 | 48.88 | 48.88 | 48.33 | 48.33 | 450 | -1.37(-2.76%) |
Oct 28, 2011 | 49.80 | 49.80 | 49.70 | 49.70 | 6,766 | -0.10(-0.20%) |
Oct 27, 2011 | 47.76 | 49.80 | 47.71 | 49.80 | 460 | +3.67(+7.96%) |
Oct 25, 2011 | 45.05 | 46.13 | 46.13 | 46.13 | 1,100 | +1.45(+3.25%) |
Oct 24, 2011 | 45.00 | 45.10 | 44.51 | 44.68 | 12,798 | +0.49(+1.11%) |
Oct 21, 2011 | 43.90 | 44.19 | 43.58 | 44.19 | 7,575 | +1.09(+2.53%) |
Oct 20, 2011 | 43.43 | 44.07 | 42.30 | 43.10 | 4,560 | -0.63(-1.44%) |
Oct 19, 2011 | 45.03 | 45.03 | 43.73 | 43.73 | 2,216 | -1.75(-3.85%) |
Oct 18, 2011 | 43.73 | 45.50 | 43.37 | 45.48 | 1,300 | +0.45(+1.00%) |
Oct 17, 2011 | 45.53 | 45.53 | 45.03 | 45.03 | 500 | +0.13(+0.29%) |
Oct 14, 2011 | 45.83 | 45.83 | 44.90 | 44.90 | 1,000 | +0.05(+0.11%) |
Oct 13, 2011 | 45.06 | 45.06 | 44.85 | 44.85 | 1,400 | -1.24(-2.69%) |
Oct 12, 2011 | 46.12 | 46.36 | 45.85 | 46.09 | 4,042 | +0.59(+1.30%) |
Oct 11, 2011 | 45.22 | 45.50 | 45.02 | 45.50 | 2,800 | +0.16(+0.35%) |
Oct 10, 2011 | 45.55 | 45.60 | 44.96 | 45.34 | 5,401 | +1.26(+2.86%) |
Oct 07, 2011 | 45.73 | 45.90 | 43.61 | 44.08 | 8,000 | +0.64(+1.47%) |
Oct 06, 2011 | 44.02 | 44.02 | 43.44 | 43.44 | 1,400 | +0.58(+1.35%) |
Oct 05, 2011 | 41.86 | 42.86 | 41.61 | 42.86 | 1,482 | +0.94(+2.24%) |
Oct 04, 2011 | 42.42 | 42.47 | 41.21 | 41.92 | 2,466 | -1.42(-3.28%) |
Oct 03, 2011 | 43.34 | 43.34 | 43.34 | 43.34 | 800 | +0.86(+2.02%) |
Sep 30, 2011 | 42.85 | 44.26 | 42.48 | 42.48 | 12,071 | -0.61(-1.42%) |
Sep 29, 2011 | 43.08 | 43.71 | 42.45 | 43.09 | 15,124 | +1.31(+3.13%) |
Sep 28, 2011 | 44.41 | 44.91 | 41.70 | 41.78 | 2,000 | -3.15(-7.01%) |
Sep 27, 2011 | 47.70 | 47.71 | 44.40 | 44.93 | 2,617 | +1.80(+4.17%) |
Sep 26, 2011 | 39.34 | 43.43 | 39.34 | 43.13 | 6,960 | -0.55(-1.26%) |
Sep 23, 2011 | 46.12 | 46.70 | 42.39 | 43.68 | 10,516 | -7.09(-13.97%) |
Sep 22, 2011 | 52.58 | 54.00 | 49.76 | 50.77 | 6,484 | -6.41(-11.21%) |
Sep 21, 2011 | 56.89 | 57.25 | 56.75 | 57.18 | 4,500 | +0.73(+1.29%) |
Sep 20, 2011 | 56.95 | 56.95 | 56.32 | 56.45 | 1,150 | +0.68(+1.22%) |
Sep 19, 2011 | 56.40 | 56.91 | 55.74 | 55.77 | 2,800 | -1.46(-2.55%) |
Sep 16, 2011 | 57.16 | 57.78 | 57.16 | 57.23 | 2,560 | +1.40(+2.51%) |
Sep 15, 2011 | 56.61 | 56.61 | 55.83 | 55.83 | 3,100 | -1.36(-2.38%) |
Sep 14, 2011 | 57.41 | 57.72 | 56.74 | 57.19 | 2,837 | -0.79(-1.36%) |
Sep 13, 2011 | 56.87 | 58.04 | 56.87 | 57.98 | 2,080 | +1.05(+1.84%) |
Sep 12, 2011 | 58.20 | 58.20 | 55.43 | 56.93 | 9,136 | -1.43(-2.45%) |
Sep 09, 2011 | 59.46 | 60.01 | 57.70 | 58.36 | 17,591 | -3.24(-5.26%) |
Sep 08, 2011 | 59.98 | 63.98 | 59.98 | 61.60 | 13,442 | +3.21(+5.50%) |
Sep 07, 2011 | 58.00 | 58.39 | 57.44 | 58.39 | 1,105 | -1.38(-2.31%) |
Sep 06, 2011 | 59.98 | 60.03 | 59.35 | 59.77 | 1,955 | -1.22(-2.00%) |
Sep 02, 2011 | 60.75 | 61.60 | 60.75 | 60.99 | 1,230 | +2.23(+3.80%) |
Sep 01, 2011 | 58.21 | 59.21 | 58.21 | 58.76 | 565 | +0.10(+0.17%) |
Aug 31, 2011 | 57.76 | 59.23 | 57.76 | 58.66 | 2,500 | +0.41(+0.70%) |
Aug 30, 2011 | 58.26 | 58.26 | 57.86 | 58.25 | 900 | +0.49(+0.85%) |
Aug 29, 2011 | 57.35 | 57.83 | 57.35 | 57.76 | 850 | -0.60(-1.03%) |
Aug 26, 2011 | 57.74 | 58.38 | 57.42 | 58.36 | 2,650 | +0.32(+0.55%) |
Aug 25, 2011 | 55.33 | 58.04 | 55.33 | 58.04 | 5,970 | +2.43(+4.37%) |
Aug 24, 2011 | 57.68 | 58.12 | 55.33 | 55.61 | 2,650 | -3.57(-6.03%) |
Aug 23, 2011 | 60.50 | 61.20 | 59.08 | 59.18 | 2,050 | -1.90(-3.12%) |
Aug 22, 2011 | 61.63 | 62.29 | 60.31 | 61.08 | 7,624 | +0.98(+1.64%) |
Aug 19, 2011 | 59.35 | 60.15 | 59.21 | 60.10 | 1,197 | +2.35(+4.07%) |
Aug 18, 2011 | 57.61 | 57.88 | 57.46 | 57.75 | 1,200 | +0.94(+1.65%) |
Aug 17, 2011 | 57.08 | 57.61 | 56.81 | 56.81 | 6,225 | -0.03(-0.05%) |
Aug 16, 2011 | 55.48 | 56.84 | 55.48 | 56.84 | 1,200 | +1.43(+2.58%) |
Aug 15, 2011 | 56.25 | 56.25 | 55.41 | 55.41 | 2,100 | -0.05(-0.09%) |
Aug 12, 2011 | 54.38 | 55.46 | 54.38 | 55.46 | 1,950 | +0.47(+0.85%) |
Aug 11, 2011 | 55.00 | 55.00 | 54.15 | 54.99 | 2,350 | -0.51(-0.92%) |
Aug 10, 2011 | 53.98 | 55.56 | 53.98 | 55.50 | 3,494 | +2.72(+5.15%) |
Aug 09, 2011 | 53.69 | 54.47 | 52.52 | 52.78 | 3,100 | -2.38(-4.31%) |
Aug 08, 2011 | 55.49 | 56.10 | 54.91 | 55.16 | 4,789 | +1.30(+2.41%) |
Aug 05, 2011 | 55.54 | 55.63 | 53.86 | 53.86 | 1,800 | -0.89(-1.63%) |
Aug 04, 2011 | 59.93 | 59.93 | 54.75 | 54.75 | 10,490 | -4.42(-7.47%) |
Aug 03, 2011 | 57.82 | 59.17 | 57.82 | 59.17 | 1,300 | +1.67(+2.90%) |
Aug 02, 2011 | 57.06 | 57.50 | 57.06 | 57.50 | 2,100 | +1.64(+2.94%) |
Aug 01, 2011 | 56.48 | 56.48 | 55.45 | 55.86 | 3,348 | -0.82(-1.45%) |
Jul 29, 2011 | 56.69 | 57.14 | 56.34 | 56.68 | 6,266 | +0.34(+0.60%) |
Jul 28, 2011 | 57.01 | 57.08 | 56.00 | 56.34 | 7,295 | -0.88(-1.54%) |
Jul 27, 2011 | 58.48 | 58.48 | 57.22 | 57.22 | 7,890 | -0.66(-1.14%) |
Jul 26, 2011 | 57.35 | 57.88 | 56.81 | 57.88 | 2,110 | +0.84(+1.47%) |
Jul 25, 2011 | 57.30 | 57.30 | 56.97 | 57.04 | 2,920 | +0.43(+0.76%) |
Jul 22, 2011 | 56.78 | 56.78 | 56.61 | 56.61 | 900 | +1.14(+2.06%) |
Jul 21, 2011 | 55.78 | 55.78 | 55.45 | 55.47 | 810 | +0.41(+0.74%) |
Jul 19, 2011 | 56.90 | 55.06 | 55.06 | 55.06 | 4,900 | -1.94(-3.40%) |
Jul 18, 2011 | 59.21 | 59.21 | 56.04 | 57.00 | 4,359 | +1.45(+2.60%) |
Jul 15, 2011 | 55.55 | 55.55 | 55.55 | 55.55 | 100 | +0.95(+1.75%) |
Jul 14, 2011 | 55.28 | 55.72 | 54.60 | 54.60 | 1,996 | +0.50(+0.92%) |
Jul 13, 2011 | 52.93 | 54.30 | 52.93 | 54.10 | 6,068 | +4.10(+8.20%) |
Jul 12, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | -2.03(-3.90%) |
Jul 11, 2011 | 52.04 | 52.04 | 52.03 | 52.03 | 496 | +0.18(+0.35%) |
Jul 08, 2011 | 52.18 | 52.18 | 51.85 | 51.85 | 560 | +0.25(+0.48%) |
Jul 07, 2011 | 51.60 | 51.60 | 51.41 | 51.60 | 378 | +0.61(+1.20%) |
Jul 06, 2011 | 50.99 | 50.99 | 50.99 | 50.99 | 200 | +1.53(+3.09%) |
Jul 05, 2011 | 49.20 | 49.68 | 49.20 | 49.46 | 784 | +1.79(+3.75%) |
Jul 01, 2011 | 48.26 | 48.26 | 47.67 | 47.67 | 376 | -1.63(-3.31%) |
Jun 29, 2011 | 49.12 | 49.30 | 49.30 | 49.30 | 500 | +1.34(+2.79%) |
Jun 28, 2011 | 47.47 | 48.09 | 47.44 | 47.96 | 892 | +0.33(+0.69%) |
Jun 27, 2011 | 48.17 | 48.17 | 47.51 | 47.63 | 864 | -1.43(-2.91%) |
Jun 24, 2011 | 49.06 | 49.06 | 49.06 | 49.06 | 200 | -0.81(-1.62%) |
Jun 23, 2011 | 50.69 | 50.69 | 49.00 | 49.87 | 5,284 | -1.99(-3.84%) |
Jun 22, 2011 | 51.98 | 51.98 | 51.86 | 51.86 | 200 | +0.17(+0.33%) |
Jun 21, 2011 | 51.33 | 51.69 | 51.33 | 51.69 | 424 | +0.62(+1.21%) |
Jun 20, 2011 | 51.13 | 51.13 | 51.07 | 51.07 | 1,274 | +0.58(+1.15%) |
Jun 16, 2011 | 50.18 | 50.49 | 50.49 | 50.49 | 1,000 | +0.31(+0.62%) |
Jun 15, 2011 | 50.20 | 50.20 | 50.18 | 50.18 | 300 | -0.29(-0.57%) |
Jun 14, 2011 | 50.02 | 50.47 | 49.96 | 50.47 | 1,000 | +1.36(+2.77%) |
Jun 13, 2011 | 50.50 | 50.50 | 48.94 | 49.11 | 2,992 | -2.69(-5.19%) |
Jun 10, 2011 | 51.87 | 51.87 | 51.80 | 51.80 | 300 | -1.05(-1.99%) |
Jun 09, 2011 | 52.62 | 53.07 | 52.62 | 52.85 | 599 | +0.55(+1.05%) |
Jun 08, 2011 | 51.99 | 52.30 | 51.99 | 52.30 | 300 | +0.71(+1.38%) |
Jun 06, 2011 | 54.19 | 51.59 | 51.59 | 51.59 | 2,500 | +0.52(+1.02%) |
Jun 03, 2011 | 50.86 | 51.46 | 50.45 | 51.07 | 1,400 | -0.26(-0.51%) |
May 24, 2011 | 51.30 | 51.33 | 51.30 | 51.33 | 900 | +1.88(+3.80%) |
May 23, 2011 | 49.62 | 49.62 | 49.37 | 49.45 | 676 | -0.20(-0.40%) |
May 20, 2011 | 49.99 | 49.99 | 49.65 | 49.65 | 404 | +0.58(+1.18%) |
May 19, 2011 | 49.77 | 50.07 | 49.07 | 49.07 | 1,680 | +0.03(+0.06%) |
May 18, 2011 | 49.85 | 50.11 | 49.04 | 49.04 | 2,609 | +1.06(+2.20%) |
May 17, 2011 | 47.04 | 47.98 | 46.70 | 47.98 | 2,561 | +1.14(+2.44%) |
May 16, 2011 | 49.64 | 49.64 | 46.84 | 46.84 | 2,325 | -2.61(-5.28%) |
May 13, 2011 | 50.05 | 50.48 | 48.12 | 49.45 | 2,400 | +1.24(+2.57%) |
May 12, 2011 | 48.00 | 50.00 | 45.55 | 48.21 | 6,072 | -1.57(-3.16%) |
May 11, 2011 | 53.25 | 53.25 | 49.29 | 49.78 | 4,847 | -5.27(-9.56%) |
May 10, 2011 | 53.67 | 55.27 | 53.67 | 55.05 | 4,107 | +1.66(+3.11%) |
May 09, 2011 | 52.33 | 53.39 | 52.33 | 53.39 | 2,074 | +3.00(+5.95%) |
May 06, 2011 | 49.42 | 51.62 | 49.42 | 50.39 | 3,950 | +1.93(+3.98%) |
May 05, 2011 | 53.09 | 53.88 | 47.93 | 48.46 | 11,850 | -6.98(-12.59%) |
May 04, 2011 | 58.40 | 58.52 | 54.98 | 55.44 | 17,754 | -3.42(-5.81%) |
May 03, 2011 | 61.58 | 62.52 | 57.50 | 58.86 | 15,488 | -3.65(-5.84%) |
May 02, 2011 | 62.57 | 62.57 | 61.98 | 62.51 | 14,746 | -5.56(-8.17%) |
Apr 29, 2011 | 70.48 | 70.48 | 67.55 | 68.07 | 13,000 | -1.98(-2.83%) |
Apr 28, 2011 | 64.81 | 70.79 | 64.60 | 70.05 | 17,961 | +1.68(+2.46%) |
Apr 27, 2011 | 65.00 | 70.67 | 64.57 | 68.37 | 9,055 | +4.47(+7.00%) |
Apr 26, 2011 | 66.66 | 66.66 | 62.60 | 63.90 | 26,829 | -3.01(-4.50%) |
Apr 25, 2011 | 67.39 | 69.98 | 63.42 | 66.91 | 21,184 | +0.67(+1.01%) |
Apr 21, 2011 | 65.00 | 67.79 | 61.01 | 66.24 | 6,098 | +2.07(+3.23%) |
Apr 20, 2011 | 64.86 | 64.86 | 63.00 | 64.17 | 11,251 | +1.39(+2.21%) |
Apr 19, 2011 | 59.82 | 62.78 | 58.07 | 62.78 | 3,950 | +2.00(+3.29%) |
Apr 18, 2011 | 62.86 | 63.86 | 60.47 | 60.78 | 3,679 | -0.12(-0.20%) |
Apr 15, 2011 | 60.27 | 61.19 | 60.27 | 60.90 | 3,734 | +1.34(+2.25%) |
Apr 14, 2011 | 58.24 | 59.56 | 58.23 | 59.56 | 3,199 | +1.97(+3.42%) |
Apr 13, 2011 | 57.76 | 58.03 | 57.49 | 57.59 | 2,357 | +0.93(+1.64%) |
Apr 12, 2011 | 57.00 | 57.05 | 56.58 | 56.66 | 4,670 | -0.42(-0.73%) |
Apr 11, 2011 | 58.49 | 58.83 | 56.72 | 57.08 | 4,030 | -0.51(-0.89%) |
Apr 08, 2011 | 62.08 | 62.08 | 56.30 | 57.59 | 2,108 | +1.25(+2.22%) |
Apr 07, 2011 | 56.61 | 56.61 | 55.97 | 56.34 | 749 | -0.02(-0.04%) |
Apr 06, 2011 | 56.00 | 56.36 | 55.99 | 56.36 | 400 | +0.92(+1.66%) |
Apr 05, 2011 | 54.34 | 55.80 | 54.34 | 55.44 | 3,287 | +0.53(+0.97%) |
Apr 04, 2011 | 52.88 | 54.91 | 52.88 | 54.91 | 2,028 | +1.17(+2.18%) |