Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.27 | 28.84 | 26.81 | 26.91 | 468,055 | -1.25(-4.44%) |
Apr 27, 2012 | 28.21 | 29.05 | 27.85 | 28.16 | 257,608 | -0.05(-0.18%) |
Apr 26, 2012 | 27.85 | 28.50 | 27.61 | 28.21 | 181,770 | +0.21(+0.74%) |
Apr 25, 2012 | 27.69 | 28.16 | 27.54 | 28.01 | 177,688 | +0.52(+1.90%) |
Apr 24, 2012 | 27.38 | 27.85 | 26.96 | 27.48 | 171,840 | +0.16(+0.57%) |
Apr 23, 2012 | 27.69 | 27.69 | 26.75 | 27.33 | 199,795 | -0.89(-3.14%) |
Apr 20, 2012 | 28.89 | 28.89 | 28.06 | 28.21 | 158,413 | -0.31(-1.10%) |
Apr 19, 2012 | 28.37 | 29.36 | 28.01 | 28.53 | 185,041 | +0.16(+0.55%) |
Apr 18, 2012 | 30.20 | 30.51 | 27.95 | 28.37 | 347,109 | -1.88(-6.21%) |
Apr 17, 2012 | 30.14 | 31.50 | 30.14 | 30.25 | 573,130 | +1.93(+6.81%) |
Apr 16, 2012 | 29.15 | 29.93 | 28.16 | 28.32 | 173,423 | -0.57(-1.99%) |
Apr 13, 2012 | 29.73 | 29.78 | 28.79 | 28.89 | 122,654 | -0.89(-2.98%) |
Apr 12, 2012 | 29.52 | 30.40 | 29.52 | 29.78 | 164,007 | +0.21(+0.71%) |
Apr 11, 2012 | 29.36 | 30.20 | 29.26 | 29.57 | 163,062 | +0.89(+3.09%) |
Apr 10, 2012 | 30.56 | 30.93 | 28.37 | 28.68 | 263,943 | -1.77(-5.82%) |
Apr 09, 2012 | 29.62 | 30.66 | 29.36 | 30.46 | 274,501 | +0.00(+0.00%) |
Apr 05, 2012 | 31.08 | 31.27 | 30.35 | 30.46 | 284,346 | -0.83(-2.67%) |
Apr 04, 2012 | 31.34 | 31.50 | 30.77 | 31.29 | 227,148 | -0.36(-1.15%) |
Apr 03, 2012 | 32.18 | 32.33 | 31.34 | 31.66 | 211,958 | -0.52(-1.62%) |
Apr 02, 2012 | 31.71 | 33.01 | 31.08 | 32.18 | 441,114 | +0.52(+1.65%) |
Mar 30, 2012 | 30.82 | 32.20 | 30.51 | 31.66 | 432,004 | +0.78(+2.53%) |
Mar 29, 2012 | 31.03 | 31.13 | 29.52 | 30.87 | 415,541 | -0.47(-1.50%) |
Mar 28, 2012 | 28.63 | 31.86 | 28.42 | 31.34 | 1,174,555 | +3.91(+14.26%) |
Mar 27, 2012 | 27.22 | 28.16 | 26.49 | 27.43 | 628,697 | +0.21(+0.77%) |
Mar 26, 2012 | 27.85 | 28.21 | 26.86 | 27.22 | 326,767 | -0.10(-0.38%) |
Mar 23, 2012 | 26.34 | 27.38 | 25.71 | 27.33 | 497,952 | +1.25(+4.80%) |
Mar 22, 2012 | 26.34 | 26.86 | 25.50 | 26.08 | 267,671 | -0.42(-1.58%) |
Mar 21, 2012 | 26.39 | 26.91 | 26.08 | 26.49 | 301,454 | +0.31(+1.20%) |
Mar 20, 2012 | 27.38 | 27.39 | 26.08 | 26.18 | 459,560 | -1.36(-4.92%) |
Mar 19, 2012 | 28.01 | 29.67 | 27.48 | 27.54 | 1,115,220 | +0.21(+0.76%) |
Mar 16, 2012 | 24.72 | 27.72 | 24.67 | 27.33 | 784,022 | +2.71(+11.02%) |
Mar 15, 2012 | 23.26 | 24.62 | 23.16 | 24.62 | 525,639 | +1.41(+6.07%) |
Mar 14, 2012 | 23.16 | 23.42 | 22.79 | 23.21 | 179,116 | -0.16(-0.67%) |
Mar 13, 2012 | 23.00 | 23.52 | 23.00 | 23.36 | 177,925 | +0.37(+1.59%) |
Mar 12, 2012 | 23.47 | 23.62 | 22.95 | 23.00 | 133,396 | -0.52(-2.22%) |
Mar 09, 2012 | 23.10 | 23.57 | 22.69 | 23.52 | 150,398 | +0.42(+1.81%) |
Mar 08, 2012 | 23.21 | 23.36 | 22.69 | 23.10 | 153,998 | +0.05(+0.23%) |
Mar 07, 2012 | 22.95 | 23.21 | 22.69 | 23.05 | 165,313 | +0.16(+0.68%) |
Mar 06, 2012 | 23.16 | 23.47 | 22.63 | 22.89 | 237,890 | -0.68(-2.88%) |
Mar 05, 2012 | 23.26 | 23.70 | 23.10 | 23.57 | 252,592 | +0.57(+2.49%) |
Mar 02, 2012 | 23.31 | 23.47 | 22.84 | 23.00 | 178,568 | -0.26(-1.12%) |
Mar 01, 2012 | 23.31 | 23.62 | 23.16 | 23.26 | 226,429 | +0.21(+0.90%) |
Feb 29, 2012 | 23.47 | 23.78 | 22.95 | 23.05 | 391,833 | -0.42(-1.78%) |
Feb 28, 2012 | 23.62 | 23.89 | 23.21 | 23.47 | 328,760 | -0.10(-0.44%) |
Feb 27, 2012 | 23.26 | 23.68 | 23.05 | 23.57 | 266,603 | +0.05(+0.22%) |
Feb 24, 2012 | 22.79 | 23.83 | 22.79 | 23.52 | 348,668 | +0.83(+3.68%) |
Feb 23, 2012 | 22.43 | 22.89 | 21.90 | 22.69 | 227,379 | +0.52(+2.35%) |
Feb 22, 2012 | 22.63 | 23.05 | 22.01 | 22.16 | 285,646 | -0.78(-3.41%) |
Feb 21, 2012 | 23.31 | 23.73 | 22.84 | 22.95 | 255,153 | -0.10(-0.45%) |
Feb 17, 2012 | 22.43 | 23.52 | 22.16 | 23.05 | 372,116 | +0.89(+4.00%) |
Feb 16, 2012 | 22.01 | 23.05 | 21.75 | 22.16 | 706,453 | +0.89(+4.17%) |
Feb 15, 2012 | 21.28 | 21.53 | 21.07 | 21.28 | 677,895 | +0.20(+0.96%) |
Feb 14, 2012 | 20.92 | 21.28 | 20.82 | 21.07 | 656,818 | +0.20(+0.97%) |
Feb 13, 2012 | 20.62 | 20.97 | 20.21 | 20.87 | 544,001 | +0.25(+1.23%) |
Feb 10, 2012 | 20.57 | 20.62 | 20.11 | 20.62 | 390,678 | +0.05(+0.25%) |
Feb 09, 2012 | 20.31 | 20.72 | 20.21 | 20.57 | 763,222 | +0.25(+1.25%) |
Feb 08, 2012 | 19.80 | 20.47 | 19.80 | 20.31 | 2,606,966 | -2.69(-11.70%) |
Feb 07, 2012 | 24.12 | 24.53 | 22.85 | 23.00 | 215,860 | -1.07(-4.43%) |
Feb 06, 2012 | 23.36 | 24.12 | 23.31 | 24.07 | 107,271 | +0.71(+3.04%) |
Feb 03, 2012 | 23.16 | 23.51 | 22.88 | 23.36 | 85,934 | +0.56(+2.45%) |
Feb 02, 2012 | 22.90 | 23.21 | 22.39 | 22.80 | 58,741 | -0.20(-0.88%) |
Feb 01, 2012 | 22.80 | 23.11 | 22.69 | 23.00 | 52,037 | +0.20(+0.89%) |
Jan 31, 2012 | 23.11 | 23.31 | 22.65 | 22.80 | 68,856 | -0.36(-1.54%) |
Jan 30, 2012 | 23.41 | 23.56 | 23.00 | 23.16 | 51,421 | -0.25(-1.08%) |
Jan 27, 2012 | 23.87 | 23.87 | 22.95 | 23.41 | 84,904 | -0.30(-1.28%) |
Jan 26, 2012 | 24.38 | 24.48 | 23.51 | 23.72 | 120,527 | -0.25(-1.06%) |
Jan 25, 2012 | 23.21 | 24.63 | 22.95 | 23.97 | 107,493 | +0.86(+3.74%) |
Jan 24, 2012 | 23.51 | 23.51 | 23.00 | 23.11 | 86,037 | -0.46(-1.94%) |
Jan 23, 2012 | 23.21 | 23.87 | 23.18 | 23.56 | 109,373 | +0.56(+2.43%) |
Jan 20, 2012 | 23.11 | 23.36 | 22.70 | 23.00 | 126,358 | +0.20(+0.89%) |
Jan 19, 2012 | 22.55 | 23.66 | 22.45 | 22.80 | 149,234 | +0.46(+2.05%) |
Jan 18, 2012 | 21.63 | 22.39 | 21.63 | 22.34 | 92,220 | +0.81(+3.77%) |
Jan 17, 2012 | 21.63 | 22.24 | 21.48 | 21.53 | 97,609 | +0.15(+0.71%) |
Jan 13, 2012 | 21.38 | 21.79 | 20.82 | 21.38 | 173,358 | -0.20(-0.94%) |
Jan 12, 2012 | 21.94 | 22.24 | 21.53 | 21.58 | 96,439 | -0.05(-0.23%) |
Jan 11, 2012 | 20.72 | 21.84 | 20.72 | 21.63 | 106,255 | +0.91(+4.41%) |
Jan 10, 2012 | 20.11 | 20.82 | 20.06 | 20.72 | 111,383 | +0.86(+4.35%) |
Jan 09, 2012 | 19.35 | 19.96 | 19.30 | 19.86 | 94,899 | +0.61(+3.17%) |
Jan 06, 2012 | 19.50 | 19.60 | 18.94 | 19.25 | 93,924 | +0.00(+0.00%) |
Jan 05, 2012 | 18.94 | 19.30 | 18.79 | 19.25 | 61,781 | +0.25(+1.34%) |
Jan 04, 2012 | 19.55 | 19.55 | 18.89 | 18.99 | 71,134 | +1.12(+6.25%) |
Dec 30, 2011 | 17.88 | 18.13 | 17.77 | 17.88 | 133,078 | -0.15(-0.85%) |
Dec 29, 2011 | 18.33 | 18.69 | 17.98 | 18.03 | 116,779 | -0.36(-1.93%) |
Dec 28, 2011 | 18.99 | 19.04 | 18.33 | 18.38 | 79,412 | -0.56(-2.95%) |
Dec 27, 2011 | 19.04 | 19.25 | 18.64 | 18.94 | 81,064 | -0.10(-0.53%) |
Dec 23, 2011 | 18.43 | 19.27 | 18.43 | 19.04 | 117,030 | +1.68(+9.65%) |
Dec 21, 2011 | 17.57 | 17.72 | 17.06 | 17.37 | 92,390 | -0.25(-1.44%) |
Dec 20, 2011 | 17.72 | 18.23 | 17.47 | 17.62 | 109,231 | +0.25(+1.46%) |
Dec 19, 2011 | 18.38 | 18.64 | 17.22 | 17.37 | 125,127 | -0.86(-4.74%) |
Dec 16, 2011 | 18.59 | 18.89 | 17.82 | 18.23 | 115,216 | -0.15(-0.83%) |
Dec 15, 2011 | 18.99 | 18.99 | 18.23 | 18.38 | 82,740 | -0.10(-0.55%) |
Dec 14, 2011 | 18.38 | 18.74 | 18.28 | 18.48 | 82,777 | -0.05(-0.27%) |
Dec 13, 2011 | 18.59 | 19.09 | 18.54 | 18.54 | 73,551 | +0.00(+0.00%) |
Dec 12, 2011 | 18.38 | 18.64 | 18.28 | 18.54 | 65,394 | -0.15(-0.81%) |
Dec 09, 2011 | 18.59 | 19.04 | 18.48 | 18.69 | 79,382 | +0.10(+0.55%) |
Dec 08, 2011 | 19.14 | 19.40 | 18.54 | 18.59 | 81,135 | -0.71(-3.68%) |
Dec 07, 2011 | 19.55 | 19.65 | 19.04 | 19.30 | 84,790 | -0.30(-1.55%) |
Dec 06, 2011 | 19.96 | 20.11 | 19.30 | 19.60 | 77,349 | -0.30(-1.53%) |
Dec 05, 2011 | 19.70 | 20.11 | 19.55 | 19.91 | 87,342 | +0.61(+3.16%) |
Dec 02, 2011 | 19.50 | 20.06 | 19.25 | 19.30 | 93,587 | +0.10(+0.53%) |
Dec 01, 2011 | 19.09 | 19.50 | 18.84 | 19.20 | 97,647 | -0.10(-0.53%) |
Nov 30, 2011 | 18.69 | 19.50 | 18.69 | 19.30 | 128,782 | +0.96(+5.26%) |
Nov 29, 2011 | 19.20 | 19.20 | 18.22 | 18.33 | 114,272 | -0.91(-4.75%) |
Nov 28, 2011 | 19.60 | 19.75 | 18.89 | 19.25 | 96,074 | +0.71(+3.84%) |
Nov 25, 2011 | 18.84 | 19.40 | 18.54 | 18.54 | 39,411 | -0.36(-1.88%) |
Nov 23, 2011 | 20.06 | 20.11 | 18.79 | 18.89 | 132,287 | -1.27(-6.30%) |
Nov 22, 2011 | 21.84 | 22.29 | 20.16 | 20.16 | 141,802 | -1.68(-7.67%) |
Nov 21, 2011 | 22.50 | 22.60 | 21.33 | 21.84 | 108,556 | -1.32(-5.70%) |
Nov 18, 2011 | 23.06 | 23.60 | 22.95 | 23.16 | 66,985 | +0.15(+0.66%) |
Nov 17, 2011 | 24.27 | 24.32 | 22.85 | 23.00 | 149,767 | -1.12(-4.63%) |
Nov 16, 2011 | 23.78 | 24.42 | 23.73 | 24.12 | 139,126 | +0.00(+0.00%) |
Nov 15, 2011 | 23.78 | 24.22 | 23.78 | 24.12 | 113,227 | +0.34(+1.45%) |
Nov 14, 2011 | 23.73 | 24.37 | 23.73 | 23.78 | 103,295 | +0.05(+0.21%) |
Nov 11, 2011 | 24.17 | 24.32 | 23.63 | 23.73 | 116,662 | -0.10(-0.41%) |
Nov 10, 2011 | 24.37 | 24.42 | 23.63 | 23.83 | 76,456 | -0.10(-0.41%) |
Nov 09, 2011 | 24.02 | 24.42 | 23.68 | 23.92 | 135,556 | -0.49(-2.02%) |
Nov 08, 2011 | 24.47 | 24.61 | 23.97 | 24.42 | 92,214 | +0.10(+0.41%) |
Nov 07, 2011 | 24.37 | 24.61 | 23.83 | 24.32 | 72,078 | +0.00(+0.00%) |
Nov 04, 2011 | 24.27 | 24.61 | 23.92 | 24.32 | 72,559 | -0.25(-1.00%) |
Nov 03, 2011 | 24.56 | 24.56 | 23.73 | 24.56 | 65,143 | +0.34(+1.42%) |
Nov 02, 2011 | 24.61 | 24.66 | 23.73 | 24.22 | 93,643 | +0.39(+1.65%) |
Nov 01, 2011 | 24.42 | 24.54 | 23.58 | 23.83 | 108,796 | -0.49(-2.02%) |
Oct 31, 2011 | 25.06 | 25.35 | 24.32 | 24.32 | 127,133 | -1.18(-4.63%) |
Oct 28, 2011 | 24.61 | 25.70 | 24.47 | 25.50 | 129,027 | +0.89(+3.60%) |
Oct 27, 2011 | 24.56 | 24.86 | 24.17 | 24.61 | 203,813 | +0.89(+3.73%) |
Oct 26, 2011 | 23.63 | 24.07 | 22.74 | 23.73 | 116,683 | +0.49(+2.12%) |
Oct 25, 2011 | 24.32 | 24.42 | 23.24 | 23.24 | 139,296 | -1.28(-5.22%) |
Oct 24, 2011 | 25.11 | 25.35 | 24.27 | 24.52 | 136,589 | -0.49(-1.97%) |
Oct 21, 2011 | 24.96 | 25.06 | 24.37 | 25.01 | 107,556 | +0.89(+3.67%) |
Oct 20, 2011 | 24.61 | 25.25 | 23.43 | 24.12 | 87,016 | -0.10(-0.41%) |
Oct 19, 2011 | 25.20 | 25.55 | 24.12 | 24.22 | 80,418 | -0.98(-3.91%) |
Oct 18, 2011 | 23.58 | 25.45 | 23.14 | 25.20 | 125,570 | +1.82(+7.79%) |
Oct 17, 2011 | 24.52 | 24.81 | 23.33 | 23.38 | 78,571 | -0.98(-4.04%) |
Oct 14, 2011 | 24.52 | 24.60 | 23.78 | 24.37 | 67,261 | +0.30(+1.23%) |
Oct 13, 2011 | 24.12 | 24.27 | 23.14 | 24.07 | 74,414 | -0.34(-1.41%) |
Oct 12, 2011 | 23.88 | 24.71 | 23.63 | 24.42 | 127,182 | +1.13(+4.86%) |
Oct 11, 2011 | 21.76 | 23.33 | 21.41 | 23.28 | 101,755 | +1.43(+6.53%) |
Oct 10, 2011 | 21.41 | 22.45 | 20.97 | 21.86 | 128,629 | +1.33(+6.48%) |
Oct 07, 2011 | 21.22 | 21.22 | 19.75 | 20.53 | 116,603 | -0.49(-2.34%) |
Oct 06, 2011 | 21.56 | 21.81 | 20.68 | 21.02 | 169,633 | -0.64(-2.95%) |
Oct 05, 2011 | 22.00 | 22.00 | 20.92 | 21.66 | 117,958 | -0.10(-0.45%) |
Oct 04, 2011 | 18.80 | 21.91 | 17.13 | 21.76 | 297,782 | +2.71(+14.21%) |
Oct 03, 2011 | 22.40 | 22.64 | 19.05 | 19.05 | 288,229 | -3.59(-15.87%) |
Sep 30, 2011 | 24.12 | 24.52 | 22.60 | 22.64 | 124,234 | -1.82(-7.44%) |
Sep 29, 2011 | 25.20 | 25.50 | 23.56 | 24.47 | 128,241 | -0.20(-0.80%) |
Sep 28, 2011 | 27.03 | 27.03 | 24.61 | 24.66 | 133,137 | -2.71(-9.89%) |
Sep 27, 2011 | 27.27 | 28.26 | 26.93 | 27.37 | 77,955 | +0.39(+1.46%) |
Sep 26, 2011 | 26.88 | 27.08 | 26.19 | 26.98 | 48,629 | +0.30(+1.11%) |
Sep 23, 2011 | 25.55 | 26.83 | 25.55 | 26.68 | 63,678 | +1.13(+4.43%) |
Sep 22, 2011 | 26.78 | 27.12 | 25.55 | 25.55 | 157,337 | -2.02(-7.32%) |
Sep 21, 2011 | 28.65 | 29.04 | 27.52 | 27.57 | 87,760 | -1.03(-3.61%) |
Sep 20, 2011 | 29.54 | 29.88 | 28.60 | 28.60 | 55,593 | -0.94(-3.17%) |
Sep 19, 2011 | 29.68 | 29.68 | 28.80 | 29.54 | 53,824 | -0.20(-0.66%) |
Sep 16, 2011 | 30.67 | 30.72 | 29.54 | 29.73 | 58,813 | -0.74(-2.42%) |
Sep 15, 2011 | 29.88 | 30.52 | 29.44 | 30.47 | 58,800 | +0.94(+3.17%) |
Sep 14, 2011 | 29.39 | 29.83 | 28.55 | 29.54 | 71,921 | +0.25(+0.84%) |
Sep 13, 2011 | 28.50 | 29.39 | 28.31 | 29.29 | 68,210 | +1.03(+3.66%) |
Sep 12, 2011 | 27.96 | 28.75 | 27.52 | 28.26 | 60,806 | +0.05(+0.17%) |
Sep 09, 2011 | 28.90 | 29.19 | 27.72 | 28.21 | 124,098 | -0.89(-3.05%) |
Sep 08, 2011 | 30.23 | 30.77 | 29.04 | 29.09 | 75,633 | -1.38(-4.52%) |
Sep 07, 2011 | 29.93 | 30.57 | 29.83 | 30.47 | 64,121 | +1.13(+3.86%) |
Sep 06, 2011 | 29.29 | 29.68 | 28.85 | 29.34 | 94,274 | -0.49(-1.65%) |
Sep 02, 2011 | 29.93 | 30.27 | 29.64 | 29.83 | 71,118 | -0.74(-2.42%) |
Sep 01, 2011 | 31.90 | 32.44 | 30.47 | 30.57 | 64,908 | -1.43(-4.46%) |
Aug 31, 2011 | 33.18 | 33.82 | 31.51 | 32.00 | 95,077 | -1.13(-3.42%) |
Aug 30, 2011 | 31.65 | 33.43 | 31.55 | 33.13 | 119,433 | +1.38(+4.34%) |
Aug 29, 2011 | 30.32 | 31.90 | 30.27 | 31.75 | 85,253 | +1.67(+5.56%) |
Aug 26, 2011 | 29.64 | 30.32 | 28.90 | 30.08 | 78,712 | +0.64(+2.17%) |
Aug 25, 2011 | 30.32 | 30.82 | 29.14 | 29.44 | 73,894 | -0.64(-2.13%) |
Aug 24, 2011 | 29.24 | 30.18 | 28.95 | 30.08 | 87,046 | +0.69(+2.35%) |
Aug 23, 2011 | 30.27 | 30.42 | 28.90 | 29.39 | 213,459 | -0.59(-1.97%) |
Aug 22, 2011 | 31.75 | 32.00 | 29.83 | 29.98 | 98,689 | -0.84(-2.72%) |
Aug 19, 2011 | 31.51 | 32.39 | 30.62 | 30.82 | 85,192 | -0.54(-1.73%) |
Aug 18, 2011 | 32.54 | 32.54 | 30.77 | 31.36 | 115,079 | -1.97(-5.91%) |
Aug 17, 2011 | 33.52 | 33.72 | 32.74 | 33.33 | 71,386 | +0.59(+1.80%) |
Aug 16, 2011 | 33.26 | 33.40 | 32.31 | 32.74 | 219,842 | -0.72(-2.14%) |
Aug 15, 2011 | 33.60 | 35.07 | 33.31 | 33.45 | 143,479 | +0.24(+0.72%) |
Aug 12, 2011 | 32.88 | 33.83 | 32.45 | 33.21 | 100,076 | +0.67(+2.05%) |
Aug 11, 2011 | 30.21 | 33.31 | 30.21 | 32.55 | 208,438 | +2.62(+8.77%) |
Aug 10, 2011 | 31.26 | 31.78 | 29.87 | 29.92 | 189,000 | -2.05(-6.42%) |
Aug 09, 2011 | 31.30 | 32.50 | 28.92 | 31.97 | 219,571 | +2.53(+8.59%) |
Aug 08, 2011 | 31.30 | 31.69 | 29.11 | 29.44 | 202,298 | -3.34(-10.19%) |
Aug 05, 2011 | 33.45 | 34.69 | 31.26 | 32.78 | 211,955 | -0.43(-1.29%) |
Aug 04, 2011 | 35.31 | 35.88 | 33.21 | 33.21 | 176,115 | -2.82(-7.81%) |
Aug 03, 2011 | 36.89 | 37.08 | 33.98 | 36.03 | 142,509 | -0.86(-2.33%) |
Aug 02, 2011 | 39.18 | 39.56 | 36.70 | 36.89 | 171,321 | -3.15(-7.87%) |
Aug 01, 2011 | 39.75 | 40.56 | 39.13 | 40.04 | 82,286 | +0.95(+2.44%) |
Jul 29, 2011 | 38.27 | 39.18 | 37.94 | 39.08 | 65,856 | +0.57(+1.49%) |
Jul 28, 2011 | 38.61 | 39.61 | 38.27 | 38.51 | 60,268 | +0.00(+0.00%) |
Jul 27, 2011 | 39.70 | 39.94 | 38.42 | 38.51 | 181,194 | -1.48(-3.70%) |
Jul 26, 2011 | 40.66 | 40.95 | 39.99 | 39.99 | 72,491 | -0.76(-1.87%) |
Jul 25, 2011 | 41.23 | 41.37 | 40.56 | 40.75 | 69,859 | -0.95(-2.29%) |
Jul 22, 2011 | 41.14 | 41.97 | 40.99 | 41.71 | 64,509 | +0.76(+1.86%) |
Jul 21, 2011 | 41.04 | 41.33 | 40.80 | 40.94 | 66,043 | +0.14(+0.35%) |
Jul 20, 2011 | 41.04 | 41.37 | 40.66 | 40.80 | 65,339 | +0.10(+0.23%) |
Jul 19, 2011 | 41.61 | 42.19 | 40.56 | 40.71 | 111,454 | -0.76(-1.84%) |
Jul 18, 2011 | 42.23 | 42.76 | 41.47 | 41.47 | 64,066 | -1.15(-2.69%) |
Jul 15, 2011 | 42.28 | 42.85 | 41.99 | 42.61 | 43,522 | +0.62(+1.48%) |
Jul 14, 2011 | 42.66 | 42.90 | 41.90 | 41.99 | 48,578 | -0.72(-1.68%) |
Jul 13, 2011 | 42.61 | 43.66 | 42.47 | 42.71 | 72,245 | +0.43(+1.02%) |
Jul 12, 2011 | 42.61 | 42.85 | 42.23 | 42.28 | 43,070 | -0.38(-0.89%) |
Jul 11, 2011 | 42.81 | 42.95 | 42.47 | 42.66 | 68,855 | -0.95(-2.19%) |
Jul 08, 2011 | 43.90 | 44.08 | 43.14 | 43.62 | 75,745 | -0.38(-0.87%) |
Jul 07, 2011 | 44.33 | 44.38 | 43.88 | 44.00 | 65,718 | +0.10(+0.22%) |
Jul 06, 2011 | 44.14 | 45.10 | 43.66 | 43.90 | 46,707 | -0.24(-0.54%) |
Jul 05, 2011 | 44.52 | 44.62 | 43.81 | 44.14 | 57,484 | -0.38(-0.86%) |
Jul 01, 2011 | 45.05 | 45.29 | 44.38 | 44.52 | 61,592 | -0.33(-0.74%) |
Jun 30, 2011 | 45.14 | 45.29 | 44.43 | 44.86 | 54,287 | +0.05(+0.11%) |
Jun 29, 2011 | 44.62 | 45.33 | 44.38 | 44.81 | 36,383 | +0.48(+1.08%) |
Jun 28, 2011 | 45.14 | 45.14 | 43.76 | 44.33 | 101,833 | -0.48(-1.06%) |
Jun 27, 2011 | 43.81 | 44.95 | 43.16 | 44.81 | 75,568 | +0.86(+1.95%) |
Jun 24, 2011 | 44.52 | 44.76 | 42.95 | 43.95 | 184,699 | -0.29(-0.65%) |
Jun 23, 2011 | 43.52 | 44.43 | 43.09 | 44.24 | 98,051 | +0.38(+0.87%) |
Jun 22, 2011 | 45.19 | 45.24 | 43.81 | 43.86 | 75,652 | -1.34(-2.96%) |
Jun 21, 2011 | 44.43 | 45.24 | 44.38 | 45.19 | 109,712 | +1.19(+2.71%) |
Jun 20, 2011 | 43.76 | 44.48 | 43.76 | 44.00 | 101,978 | +0.72(+1.65%) |
Jun 17, 2011 | 41.85 | 43.90 | 41.85 | 43.28 | 149,766 | +1.81(+4.37%) |
Jun 16, 2011 | 40.94 | 41.66 | 40.62 | 41.47 | 129,861 | +0.62(+1.52%) |
Jun 15, 2011 | 41.61 | 41.86 | 40.42 | 40.85 | 82,954 | -1.15(-2.73%) |
Jun 14, 2011 | 41.56 | 42.38 | 41.33 | 41.99 | 70,350 | +1.10(+2.68%) |
Jun 13, 2011 | 40.28 | 41.14 | 40.28 | 40.90 | 80,106 | +0.48(+1.18%) |
Jun 10, 2011 | 41.33 | 41.76 | 40.32 | 40.42 | 111,425 | -1.05(-2.53%) |
Jun 09, 2011 | 40.61 | 41.61 | 40.32 | 41.47 | 75,127 | +1.00(+2.48%) |
Jun 08, 2011 | 43.86 | 43.86 | 40.18 | 40.47 | 167,466 | -3.10(-7.12%) |
Jun 07, 2011 | 43.52 | 44.31 | 42.85 | 43.57 | 83,902 | +0.48(+1.11%) |
Jun 06, 2011 | 43.71 | 44.57 | 42.85 | 43.09 | 108,525 | -0.86(-1.95%) |
Jun 03, 2011 | 43.43 | 44.00 | 43.19 | 43.95 | 153,756 | +2.05(+4.90%) |
May 24, 2011 | 43.28 | 43.38 | 41.80 | 41.90 | 112,361 | -1.00(-2.34%) |
May 23, 2011 | 43.66 | 43.66 | 42.90 | 42.90 | 112,307 | -0.95(-2.18%) |
May 20, 2011 | 44.43 | 44.52 | 43.28 | 43.86 | 87,827 | -0.57(-1.29%) |
May 19, 2011 | 44.38 | 44.91 | 43.09 | 44.43 | 124,960 | +0.29(+0.65%) |
May 18, 2011 | 42.85 | 44.33 | 42.61 | 44.14 | 104,268 | +1.53(+3.58%) |
May 17, 2011 | 43.36 | 43.77 | 42.57 | 42.61 | 180,073 | -0.60(-1.40%) |
May 16, 2011 | 44.61 | 44.98 | 43.13 | 43.22 | 148,786 | -1.72(-3.82%) |
May 13, 2011 | 46.14 | 46.51 | 44.42 | 44.94 | 131,096 | -0.70(-1.53%) |
May 12, 2011 | 45.72 | 45.82 | 44.42 | 45.63 | 160,587 | +1.76(+4.02%) |
May 11, 2011 | 44.89 | 44.94 | 43.77 | 43.87 | 106,185 | -0.93(-2.07%) |
May 10, 2011 | 43.45 | 45.03 | 43.40 | 44.80 | 114,028 | +1.67(+3.87%) |
May 09, 2011 | 42.66 | 43.22 | 42.10 | 43.13 | 89,357 | +0.46(+1.09%) |
May 06, 2011 | 43.64 | 43.77 | 42.48 | 42.66 | 80,414 | -0.42(-0.97%) |
May 05, 2011 | 41.92 | 43.45 | 41.87 | 43.08 | 128,434 | +1.25(+3.00%) |
May 04, 2011 | 43.31 | 43.36 | 41.83 | 41.83 | 123,566 | -1.30(-3.01%) |
May 03, 2011 | 42.71 | 43.33 | 42.52 | 43.13 | 88,819 | +0.42(+0.98%) |