Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.50 | 47.25 | 43.00 | 46.75 | 139,028 | +0.25(+0.54%) |
May 30, 2012 | 47.50 | 49.00 | 45.75 | 46.50 | 114,213 | -3.00(-6.06%) |
May 29, 2012 | 48.25 | 49.50 | 47.50 | 49.50 | 102,183 | +2.25(+4.76%) |
May 25, 2012 | 48.00 | 48.50 | 46.75 | 47.25 | 60,873 | +0.75(+1.61%) |
May 24, 2012 | 46.25 | 46.62 | 45.00 | 46.50 | 69,861 | +1.00(+2.20%) |
May 23, 2012 | 46.25 | 46.25 | 43.00 | 45.50 | 76,988 | +1.25(+2.82%) |
May 22, 2012 | 45.25 | 46.50 | 44.00 | 44.25 | 78,737 | -0.25(-0.56%) |
May 21, 2012 | 43.75 | 46.00 | 43.25 | 44.50 | 70,193 | +1.25(+2.89%) |
May 18, 2012 | 44.50 | 45.75 | 43.00 | 43.25 | 87,486 | -1.25(-2.81%) |
May 17, 2012 | 48.00 | 48.00 | 43.75 | 44.50 | 101,426 | -2.50(-5.32%) |
May 16, 2012 | 50.75 | 50.75 | 46.75 | 47.00 | 113,768 | -2.00(-4.08%) |
May 15, 2012 | 44.75 | 49.25 | 44.50 | 49.00 | 210,319 | +4.50(+10.11%) |
May 14, 2012 | 46.25 | 47.25 | 44.25 | 44.50 | 78,018 | -2.50(-5.32%) |
May 11, 2012 | 47.25 | 49.00 | 46.25 | 47.00 | 149,144 | +0.75(+1.62%) |
May 10, 2012 | 45.25 | 49.00 | 45.25 | 46.25 | 129,113 | +2.50(+5.71%) |
May 09, 2012 | 42.75 | 44.25 | 42.00 | 43.75 | 119,296 | -0.25(-0.57%) |
May 08, 2012 | 43.75 | 44.38 | 42.00 | 44.00 | 79,436 | -0.25(-0.56%) |
May 07, 2012 | 42.25 | 44.75 | 41.25 | 44.25 | 117,645 | +1.75(+4.12%) |
May 04, 2012 | 44.00 | 44.25 | 41.75 | 42.50 | 139,206 | -1.75(-3.95%) |
May 03, 2012 | 48.75 | 48.75 | 43.75 | 44.25 | 211,424 | -4.25(-8.76%) |
May 02, 2012 | 49.50 | 50.50 | 48.25 | 48.50 | 211,808 | -1.25(-2.51%) |
May 01, 2012 | 49.75 | 51.75 | 49.50 | 49.75 | 91,667 | -0.25(-0.50%) |
Apr 30, 2012 | 51.75 | 52.25 | 50.00 | 50.00 | 122,585 | -2.00(-3.85%) |
Apr 27, 2012 | 50.25 | 52.00 | 49.00 | 52.00 | 199,727 | +1.75(+3.48%) |
Apr 26, 2012 | 49.00 | 51.25 | 48.75 | 50.25 | 182,410 | +1.75(+3.61%) |
Apr 25, 2012 | 48.00 | 49.50 | 47.75 | 48.50 | 68,469 | +1.25(+2.65%) |
Apr 24, 2012 | 47.25 | 48.25 | 46.00 | 47.25 | 83,596 | +0.25(+0.53%) |
Apr 23, 2012 | 48.50 | 49.00 | 46.25 | 47.00 | 120,112 | -2.75(-5.53%) |
Apr 20, 2012 | 50.25 | 50.75 | 48.75 | 49.75 | 61,345 | +0.50(+1.02%) |
Apr 19, 2012 | 51.25 | 51.75 | 48.75 | 49.25 | 109,737 | -2.00(-3.90%) |
Apr 18, 2012 | 50.75 | 51.75 | 50.00 | 51.25 | 74,708 | +0.00(+0.00%) |
Apr 17, 2012 | 50.25 | 51.50 | 49.50 | 51.25 | 93,565 | +1.75(+3.54%) |
Apr 16, 2012 | 51.00 | 51.25 | 49.00 | 49.50 | 139,816 | -0.50(-1.00%) |
Apr 13, 2012 | 51.25 | 51.25 | 49.50 | 50.00 | 167,491 | -2.25(-4.31%) |
Apr 12, 2012 | 51.75 | 52.75 | 51.00 | 52.25 | 106,534 | +1.50(+2.96%) |
Apr 11, 2012 | 51.50 | 53.00 | 50.75 | 50.75 | 131,613 | +1.00(+2.01%) |
Apr 10, 2012 | 50.25 | 51.25 | 49.25 | 49.75 | 212,423 | +0.25(+0.51%) |
Apr 09, 2012 | 49.50 | 53.50 | 48.25 | 49.50 | 296,243 | -1.00(-1.98%) |
Apr 05, 2012 | 50.75 | 51.00 | 49.00 | 50.50 | 1,155,538 | -3.25(-6.05%) |
Apr 04, 2012 | 54.25 | 57.00 | 51.75 | 53.75 | 256,928 | -5.00(-8.51%) |
Apr 03, 2012 | 59.50 | 60.50 | 58.75 | 58.75 | 109,887 | -1.75(-2.89%) |
Apr 02, 2012 | 60.75 | 61.25 | 59.00 | 60.50 | 90,467 | -0.75(-1.22%) |
Mar 30, 2012 | 61.25 | 62.25 | 58.00 | 61.25 | 162,831 | +1.25(+2.08%) |
Mar 29, 2012 | 63.50 | 63.50 | 59.50 | 60.00 | 198,072 | -4.25(-6.61%) |
Mar 28, 2012 | 65.75 | 66.25 | 62.75 | 64.25 | 95,392 | -1.00(-1.53%) |
Mar 27, 2012 | 68.00 | 69.50 | 65.00 | 65.25 | 139,656 | -1.25(-1.88%) |
Mar 26, 2012 | 68.75 | 68.75 | 65.50 | 66.50 | 97,689 | -0.50(-0.75%) |
Mar 23, 2012 | 63.75 | 69.00 | 63.00 | 67.00 | 153,131 | -0.75(-1.11%) |
Mar 22, 2012 | 69.50 | 71.00 | 66.25 | 67.75 | 112,652 | -3.00(-4.24%) |
Mar 21, 2012 | 71.25 | 72.00 | 69.75 | 70.75 | 85,510 | +1.25(+1.80%) |
Mar 20, 2012 | 72.50 | 73.00 | 68.00 | 69.50 | 152,408 | -3.25(-4.47%) |
Mar 19, 2012 | 72.50 | 74.75 | 72.50 | 72.75 | 115,233 | +0.00(+0.00%) |
Mar 16, 2012 | 74.25 | 75.00 | 71.75 | 72.75 | 90,206 | -1.00(-1.36%) |
Mar 15, 2012 | 73.00 | 75.75 | 71.25 | 73.75 | 121,132 | +3.00(+4.24%) |
Mar 14, 2012 | 72.25 | 75.50 | 69.75 | 70.75 | 164,511 | -1.75(-2.41%) |
Mar 13, 2012 | 72.50 | 73.25 | 71.25 | 72.50 | 88,995 | +1.25(+1.75%) |
Mar 12, 2012 | 72.75 | 73.75 | 70.75 | 71.25 | 73,679 | -0.25(-0.35%) |
Mar 09, 2012 | 72.00 | 74.50 | 70.50 | 71.50 | 219,337 | +1.75(+2.51%) |
Mar 08, 2012 | 63.75 | 70.25 | 63.25 | 69.75 | 215,965 | +8.25(+13.41%) |
Mar 07, 2012 | 63.00 | 64.00 | 59.25 | 61.50 | 145,204 | +1.50(+2.50%) |
Mar 06, 2012 | 62.25 | 62.25 | 57.50 | 60.00 | 192,194 | -3.50(-5.51%) |
Mar 05, 2012 | 67.50 | 68.75 | 63.00 | 63.50 | 131,852 | -4.00(-5.93%) |
Mar 02, 2012 | 69.50 | 71.25 | 66.75 | 67.50 | 84,398 | -2.50(-3.57%) |
Mar 01, 2012 | 70.25 | 72.00 | 68.92 | 70.00 | 73,534 | +0.75(+1.08%) |
Feb 29, 2012 | 70.00 | 72.25 | 69.25 | 69.25 | 111,859 | -1.00(-1.42%) |
Feb 28, 2012 | 76.00 | 77.00 | 68.75 | 70.25 | 192,563 | -3.75(-5.07%) |
Feb 27, 2012 | 70.00 | 74.50 | 68.75 | 74.00 | 116,291 | +3.25(+4.59%) |
Feb 24, 2012 | 72.75 | 75.50 | 70.25 | 70.75 | 79,256 | -1.50(-2.08%) |
Feb 23, 2012 | 69.25 | 74.00 | 68.75 | 72.25 | 131,211 | +3.25(+4.71%) |
Feb 22, 2012 | 74.25 | 74.25 | 68.75 | 69.00 | 139,758 | -5.25(-7.07%) |
Feb 21, 2012 | 76.25 | 76.25 | 73.75 | 74.25 | 149,125 | -1.50(-1.98%) |
Feb 17, 2012 | 74.50 | 76.00 | 74.25 | 75.75 | 62,167 | +1.75(+2.36%) |
Feb 16, 2012 | 76.75 | 76.99 | 73.75 | 74.00 | 104,008 | -1.50(-1.99%) |
Feb 15, 2012 | 76.75 | 79.75 | 74.75 | 75.50 | 144,887 | +0.50(+0.67%) |
Feb 14, 2012 | 74.50 | 75.50 | 68.75 | 75.00 | 151,349 | -1.00(-1.32%) |
Feb 13, 2012 | 76.50 | 78.00 | 75.25 | 76.00 | 94,465 | +1.75(+2.36%) |
Feb 10, 2012 | 76.00 | 78.50 | 72.75 | 74.25 | 205,433 | -6.75(-8.33%) |
Feb 09, 2012 | 79.00 | 82.75 | 79.00 | 81.00 | 219,153 | +2.50(+3.18%) |
Feb 08, 2012 | 74.00 | 78.50 | 72.75 | 78.50 | 225,436 | +6.50(+9.03%) |
Feb 07, 2012 | 71.00 | 74.50 | 70.00 | 72.00 | 122,481 | +1.75(+2.49%) |
Feb 06, 2012 | 70.25 | 72.25 | 68.75 | 70.25 | 129,219 | -0.25(-0.35%) |
Feb 03, 2012 | 68.00 | 71.00 | 64.50 | 70.50 | 190,814 | +6.75(+10.59%) |
Feb 02, 2012 | 63.50 | 65.50 | 63.25 | 63.75 | 87,953 | +0.75(+1.19%) |
Feb 01, 2012 | 62.25 | 63.62 | 61.25 | 63.00 | 101,759 | +2.50(+4.13%) |
Jan 31, 2012 | 63.25 | 64.25 | 60.00 | 60.50 | 89,740 | -2.00(-3.20%) |
Jan 30, 2012 | 64.25 | 64.75 | 60.75 | 62.50 | 141,666 | -4.25(-6.37%) |
Jan 27, 2012 | 66.00 | 68.50 | 64.50 | 66.75 | 69,882 | +0.00(+0.00%) |
Jan 26, 2012 | 68.50 | 72.25 | 64.50 | 66.75 | 301,821 | +0.75(+1.14%) |
Jan 25, 2012 | 60.00 | 66.50 | 59.50 | 66.00 | 161,854 | +6.50(+10.92%) |
Jan 24, 2012 | 57.50 | 60.75 | 55.00 | 59.50 | 102,586 | +0.50(+0.85%) |
Jan 23, 2012 | 60.25 | 62.25 | 57.25 | 59.00 | 114,264 | -1.50(-2.48%) |
Jan 20, 2012 | 60.00 | 61.50 | 59.00 | 60.50 | 110,209 | +0.75(+1.26%) |
Jan 19, 2012 | 60.75 | 63.25 | 59.50 | 59.75 | 167,836 | +0.00(+0.00%) |
Jan 18, 2012 | 54.00 | 60.50 | 52.50 | 59.75 | 181,799 | +6.50(+12.21%) |
Jan 17, 2012 | 60.25 | 62.50 | 53.25 | 53.25 | 156,860 | -5.50(-9.36%) |
Jan 13, 2012 | 55.25 | 60.00 | 50.50 | 58.75 | 168,242 | +1.50(+2.62%) |
Jan 12, 2012 | 61.00 | 65.50 | 56.00 | 57.25 | 339,200 | -2.75(-4.58%) |
Jan 11, 2012 | 50.00 | 60.50 | 50.00 | 60.00 | 306,473 | +9.25(+18.23%) |
Jan 10, 2012 | 49.50 | 53.50 | 49.50 | 50.75 | 180,397 | +1.75(+3.57%) |
Jan 09, 2012 | 43.75 | 49.75 | 43.25 | 49.00 | 202,221 | +5.25(+12.00%) |
Jan 06, 2012 | 39.25 | 44.25 | 39.00 | 43.75 | 151,946 | +4.50(+11.46%) |
Jan 05, 2012 | 38.00 | 40.00 | 36.25 | 39.25 | 52,035 | +0.25(+0.64%) |
Jan 04, 2012 | 38.50 | 39.75 | 37.00 | 39.00 | 58,380 | +2.75(+7.59%) |
Dec 30, 2011 | 35.50 | 37.00 | 35.00 | 36.25 | 76,411 | +0.75(+2.11%) |
Dec 29, 2011 | 32.50 | 35.50 | 32.50 | 35.50 | 63,485 | +3.00(+9.23%) |
Dec 28, 2011 | 32.50 | 35.00 | 32.25 | 32.50 | 42,164 | -0.50(-1.52%) |
Dec 27, 2011 | 34.75 | 35.00 | 32.75 | 33.00 | 51,740 | -2.50(-7.04%) |
Dec 23, 2011 | 37.25 | 37.50 | 34.50 | 35.50 | 43,104 | -0.75(-2.07%) |
Dec 21, 2011 | 37.25 | 37.50 | 35.00 | 36.25 | 77,543 | -1.25(-3.33%) |
Dec 20, 2011 | 33.00 | 37.50 | 32.75 | 37.50 | 91,724 | +5.75(+18.11%) |
Dec 19, 2011 | 33.75 | 33.75 | 31.75 | 31.75 | 34,739 | -1.75(-5.22%) |
Dec 16, 2011 | 34.50 | 34.50 | 32.00 | 33.50 | 52,890 | -0.25(-0.74%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.00 | 33.75 | 25,055 | -0.25(-0.74%) |
Dec 14, 2011 | 35.50 | 35.50 | 32.00 | 34.00 | 57,669 | -1.75(-4.90%) |
Dec 13, 2011 | 42.25 | 42.25 | 35.00 | 35.75 | 69,463 | -5.75(-13.86%) |
Dec 12, 2011 | 38.50 | 41.50 | 38.50 | 41.50 | 47,045 | +2.00(+5.06%) |
Dec 09, 2011 | 37.50 | 39.50 | 37.25 | 39.50 | 28,004 | +2.25(+6.04%) |
Dec 08, 2011 | 40.25 | 40.50 | 37.25 | 37.25 | 28,920 | -3.00(-7.45%) |
Dec 07, 2011 | 40.00 | 40.50 | 38.25 | 40.25 | 39,100 | +1.00(+2.55%) |
Dec 06, 2011 | 38.25 | 39.50 | 37.25 | 39.25 | 56,707 | +0.75(+1.95%) |
Dec 05, 2011 | 37.00 | 38.75 | 36.50 | 38.50 | 71,645 | +2.50(+6.94%) |
Dec 02, 2011 | 36.75 | 37.00 | 35.25 | 36.00 | 39,554 | +0.25(+0.70%) |
Dec 01, 2011 | 34.75 | 36.75 | 34.25 | 35.75 | 58,027 | +0.50(+1.42%) |
Nov 30, 2011 | 33.00 | 35.50 | 33.00 | 35.25 | 99,061 | +3.50(+11.02%) |
Nov 29, 2011 | 33.75 | 34.25 | 30.75 | 31.75 | 25,312 | -2.25(-6.62%) |
Nov 28, 2011 | 34.25 | 34.75 | 32.50 | 34.00 | 30,845 | +1.75(+5.43%) |
Nov 25, 2011 | 31.25 | 33.00 | 30.75 | 32.25 | 16,439 | +1.50(+4.88%) |
Nov 23, 2011 | 30.50 | 30.75 | 30.00 | 30.75 | 33,709 | -0.25(-0.81%) |
Nov 22, 2011 | 32.25 | 33.25 | 30.75 | 31.00 | 21,528 | -1.25(-3.88%) |
Nov 21, 2011 | 33.50 | 34.00 | 31.25 | 32.25 | 29,810 | -1.25(-3.73%) |
Nov 18, 2011 | 33.25 | 33.75 | 33.25 | 33.50 | 20,223 | +0.00(+0.00%) |
Nov 17, 2011 | 34.00 | 35.00 | 32.75 | 33.50 | 33,366 | -0.50(-1.47%) |
Nov 16, 2011 | 33.50 | 34.50 | 33.50 | 34.00 | 22,865 | +0.25(+0.74%) |
Nov 15, 2011 | 33.00 | 34.00 | 32.00 | 33.75 | 40,128 | +0.75(+2.27%) |
Nov 14, 2011 | 34.00 | 34.30 | 32.50 | 33.00 | 32,189 | -1.25(-3.65%) |
Nov 11, 2011 | 35.50 | 35.75 | 34.00 | 34.25 | 35,686 | -0.25(-0.72%) |
Nov 10, 2011 | 34.75 | 36.25 | 33.25 | 34.50 | 27,294 | +0.75(+2.22%) |
Nov 09, 2011 | 35.00 | 35.00 | 33.75 | 33.75 | 44,825 | -2.25(-6.25%) |
Nov 08, 2011 | 33.50 | 36.50 | 33.50 | 36.00 | 83,498 | +2.50(+7.46%) |
Nov 07, 2011 | 33.25 | 34.75 | 32.50 | 33.50 | 16,687 | +0.00(+0.00%) |
Nov 04, 2011 | 32.75 | 35.25 | 32.50 | 33.50 | 28,066 | -0.50(-1.47%) |
Nov 03, 2011 | 35.25 | 35.48 | 32.00 | 34.00 | 62,677 | -1.75(-4.90%) |
Nov 02, 2011 | 34.25 | 36.25 | 34.00 | 35.75 | 39,073 | +2.75(+8.33%) |
Nov 01, 2011 | 34.25 | 36.25 | 33.00 | 33.00 | 61,752 | -3.00(-8.33%) |
Oct 31, 2011 | 35.50 | 36.50 | 35.25 | 36.00 | 23,693 | -0.75(-2.04%) |
Oct 28, 2011 | 37.75 | 37.75 | 35.75 | 36.75 | 48,670 | -1.25(-3.29%) |
Oct 27, 2011 | 37.50 | 38.50 | 36.25 | 38.00 | 118,089 | +2.75(+7.80%) |
Oct 26, 2011 | 34.50 | 36.00 | 33.75 | 35.25 | 42,817 | +1.75(+5.22%) |
Oct 25, 2011 | 36.00 | 36.00 | 32.00 | 33.50 | 43,826 | -2.25(-6.29%) |
Oct 24, 2011 | 34.50 | 36.50 | 34.25 | 35.75 | 79,756 | +1.25(+3.62%) |
Oct 21, 2011 | 33.75 | 35.00 | 33.75 | 34.50 | 51,068 | +1.75(+5.34%) |
Oct 20, 2011 | 33.25 | 33.25 | 31.00 | 32.75 | 25,292 | +0.50(+1.55%) |
Oct 19, 2011 | 34.00 | 36.50 | 32.00 | 32.25 | 92,650 | -1.25(-3.73%) |
Oct 18, 2011 | 29.75 | 33.75 | 29.25 | 33.50 | 103,431 | +3.75(+12.61%) |
Oct 17, 2011 | 30.25 | 31.00 | 29.25 | 29.75 | 39,195 | -0.50(-1.65%) |
Oct 14, 2011 | 32.25 | 32.50 | 30.00 | 30.25 | 52,814 | -0.75(-2.42%) |
Oct 13, 2011 | 29.75 | 32.25 | 29.50 | 31.00 | 69,172 | +1.25(+4.20%) |
Oct 12, 2011 | 27.75 | 30.50 | 27.50 | 29.75 | 91,977 | +2.25(+8.18%) |
Oct 11, 2011 | 27.00 | 27.50 | 26.25 | 27.50 | 31,373 | +0.50(+1.85%) |
Oct 10, 2011 | 26.75 | 28.75 | 25.75 | 27.00 | 59,279 | +1.25(+4.85%) |
Oct 07, 2011 | 27.00 | 27.50 | 25.50 | 25.75 | 52,130 | -1.25(-4.63%) |
Oct 06, 2011 | 26.75 | 27.25 | 25.75 | 27.00 | 59,101 | -0.50(-1.82%) |
Oct 05, 2011 | 27.50 | 28.25 | 26.00 | 27.50 | 48,429 | -0.25(-0.90%) |
Oct 04, 2011 | 29.00 | 29.00 | 25.00 | 27.75 | 103,711 | +1.00(+3.74%) |
Oct 03, 2011 | 29.50 | 31.00 | 26.75 | 26.75 | 90,551 | -3.75(-12.30%) |
Sep 30, 2011 | 31.50 | 32.50 | 30.25 | 30.50 | 47,072 | -1.75(-5.43%) |
Sep 29, 2011 | 33.00 | 33.25 | 31.25 | 32.25 | 60,992 | +0.75(+2.38%) |
Sep 28, 2011 | 33.75 | 34.00 | 31.50 | 31.50 | 54,990 | -2.50(-7.35%) |
Sep 27, 2011 | 33.50 | 35.75 | 33.00 | 34.00 | 65,919 | +1.50(+4.62%) |
Sep 26, 2011 | 32.50 | 33.50 | 30.75 | 32.50 | 44,748 | +0.50(+1.56%) |
Sep 23, 2011 | 31.00 | 32.00 | 30.50 | 32.00 | 38,301 | +1.25(+4.07%) |
Sep 22, 2011 | 33.75 | 34.50 | 30.25 | 30.75 | 136,930 | -3.00(-8.89%) |
Sep 21, 2011 | 35.00 | 36.25 | 33.75 | 33.75 | 32,486 | -1.25(-3.57%) |
Sep 20, 2011 | 35.25 | 36.00 | 34.50 | 35.00 | 30,247 | +0.25(+0.72%) |
Sep 19, 2011 | 35.75 | 36.00 | 34.00 | 34.75 | 59,954 | -2.00(-5.44%) |
Sep 16, 2011 | 36.75 | 37.50 | 35.75 | 36.75 | 49,573 | -0.25(-0.68%) |
Sep 15, 2011 | 37.75 | 38.00 | 36.50 | 37.00 | 44,721 | -0.25(-0.67%) |
Sep 14, 2011 | 36.50 | 38.00 | 36.00 | 37.25 | 59,443 | +0.75(+2.05%) |
Sep 13, 2011 | 37.00 | 37.00 | 35.25 | 36.50 | 40,336 | +0.50(+1.39%) |
Sep 12, 2011 | 36.75 | 37.25 | 35.50 | 36.00 | 55,504 | -1.25(-3.36%) |
Sep 09, 2011 | 40.50 | 40.50 | 36.75 | 37.25 | 63,320 | -3.75(-9.15%) |
Sep 08, 2011 | 42.50 | 44.50 | 39.75 | 41.00 | 146,293 | -0.25(-0.61%) |
Sep 07, 2011 | 38.75 | 41.75 | 38.00 | 41.25 | 89,666 | +4.00(+10.74%) |
Sep 06, 2011 | 36.50 | 37.50 | 36.25 | 37.25 | 58,072 | -1.00(-2.61%) |
Sep 02, 2011 | 39.00 | 39.50 | 36.75 | 38.25 | 56,980 | -1.50(-3.77%) |
Sep 01, 2011 | 40.75 | 42.25 | 39.75 | 39.75 | 43,811 | -1.25(-3.05%) |
Aug 31, 2011 | 44.50 | 45.00 | 40.75 | 41.00 | 86,199 | -2.75(-6.29%) |
Aug 30, 2011 | 42.25 | 44.00 | 40.00 | 43.75 | 97,023 | +1.75(+4.17%) |
Aug 29, 2011 | 39.75 | 43.00 | 39.50 | 42.00 | 87,221 | +3.00(+7.69%) |
Aug 26, 2011 | 38.00 | 39.00 | 35.50 | 39.00 | 56,554 | +1.50(+4.00%) |
Aug 25, 2011 | 39.75 | 41.75 | 35.25 | 37.50 | 72,120 | +1.25(+3.45%) |
Aug 24, 2011 | 35.00 | 36.75 | 34.50 | 36.25 | 67,830 | +2.00(+5.84%) |
Aug 23, 2011 | 39.25 | 39.25 | 33.50 | 34.25 | 113,731 | -2.75(-7.43%) |
Aug 22, 2011 | 41.25 | 41.25 | 36.50 | 37.00 | 53,949 | -2.25(-5.73%) |
Aug 19, 2011 | 46.00 | 51.00 | 39.00 | 39.25 | 120,982 | -0.50(-1.26%) |
Aug 18, 2011 | 42.25 | 43.50 | 37.75 | 39.75 | 133,147 | -6.00(-13.11%) |
Aug 17, 2011 | 46.50 | 48.25 | 44.50 | 45.75 | 72,881 | -0.75(-1.61%) |
Aug 16, 2011 | 42.75 | 47.50 | 42.50 | 46.50 | 147,689 | +3.75(+8.77%) |
Aug 15, 2011 | 36.00 | 45.25 | 35.50 | 42.75 | 124,398 | +7.00(+19.58%) |
Aug 12, 2011 | 33.00 | 35.75 | 32.55 | 35.75 | 97,519 | +4.00(+12.60%) |
Aug 11, 2011 | 32.25 | 32.50 | 30.00 | 31.75 | 170,604 | +1.00(+3.25%) |
Aug 10, 2011 | 32.75 | 33.00 | 30.75 | 30.75 | 84,798 | -2.25(-6.82%) |
Aug 09, 2011 | 34.50 | 34.50 | 30.50 | 33.00 | 91,891 | +0.75(+2.33%) |
Aug 08, 2011 | 34.50 | 39.75 | 30.00 | 32.25 | 148,303 | -2.75(-7.86%) |
Aug 05, 2011 | 39.00 | 39.50 | 33.00 | 35.00 | 165,740 | +0.00(+0.00%) |
Aug 04, 2011 | 42.50 | 42.75 | 35.00 | 35.00 | 236,611 | -8.25(-19.08%) |
Aug 03, 2011 | 45.25 | 45.75 | 42.00 | 43.25 | 101,398 | -1.00(-2.26%) |
Aug 02, 2011 | 48.25 | 49.25 | 44.25 | 44.25 | 83,345 | -4.25(-8.76%) |
Aug 01, 2011 | 49.50 | 51.00 | 48.00 | 48.50 | 58,519 | +0.50(+1.04%) |
Jul 29, 2011 | 47.00 | 48.50 | 46.50 | 48.00 | 63,575 | -0.50(-1.03%) |
Jul 28, 2011 | 49.25 | 51.25 | 47.00 | 48.50 | 121,065 | -1.00(-2.02%) |
Jul 27, 2011 | 51.50 | 51.50 | 48.75 | 49.50 | 113,093 | -2.25(-4.35%) |
Jul 26, 2011 | 54.25 | 55.25 | 51.25 | 51.75 | 82,366 | -2.25(-4.17%) |
Jul 25, 2011 | 56.25 | 59.25 | 53.50 | 54.00 | 74,053 | -4.00(-6.90%) |
Jul 22, 2011 | 59.00 | 59.25 | 58.00 | 58.00 | 28,376 | -1.00(-1.69%) |
Jul 21, 2011 | 57.75 | 59.25 | 57.25 | 59.00 | 40,636 | +2.00(+3.51%) |
Jul 20, 2011 | 56.50 | 57.50 | 56.25 | 57.00 | 38,720 | +1.00(+1.79%) |
Jul 19, 2011 | 57.50 | 58.25 | 55.25 | 56.00 | 62,577 | +1.00(+1.82%) |
Jul 18, 2011 | 57.75 | 58.00 | 53.25 | 55.00 | 53,652 | -2.75(-4.76%) |
Jul 15, 2011 | 58.25 | 58.75 | 55.75 | 57.75 | 41,438 | +0.00(+0.00%) |
Jul 14, 2011 | 61.75 | 62.50 | 57.12 | 57.75 | 83,822 | -4.00(-6.48%) |
Jul 13, 2011 | 62.00 | 63.00 | 60.50 | 61.75 | 39,214 | +0.75(+1.23%) |
Jul 12, 2011 | 60.00 | 62.75 | 59.75 | 61.00 | 45,155 | +0.50(+0.83%) |
Jul 11, 2011 | 61.75 | 62.00 | 59.49 | 60.50 | 50,360 | -2.00(-3.20%) |
Jul 08, 2011 | 62.50 | 63.50 | 60.75 | 62.50 | 52,959 | -2.00(-3.10%) |
Jul 07, 2011 | 65.00 | 66.00 | 64.50 | 64.50 | 60,024 | +1.25(+1.98%) |
Jul 06, 2011 | 61.75 | 64.25 | 59.25 | 63.25 | 66,741 | +1.75(+2.85%) |
Jul 05, 2011 | 64.75 | 65.00 | 60.00 | 61.50 | 65,856 | -3.00(-4.65%) |
Jul 01, 2011 | 61.00 | 66.50 | 60.97 | 64.50 | 179,480 | +4.25(+7.05%) |
Jun 30, 2011 | 55.00 | 62.00 | 55.00 | 60.25 | 195,816 | +5.50(+10.05%) |
Jun 29, 2011 | 53.00 | 55.25 | 52.75 | 54.75 | 123,905 | +1.75(+3.30%) |
Jun 28, 2011 | 52.75 | 53.75 | 51.50 | 53.00 | 85,423 | +1.00(+1.92%) |
Jun 27, 2011 | 51.25 | 52.00 | 49.75 | 52.00 | 84,253 | +2.00(+4.00%) |
Jun 24, 2011 | 52.25 | 52.50 | 50.00 | 50.00 | 85,311 | -1.25(-2.44%) |
Jun 23, 2011 | 51.25 | 52.00 | 50.00 | 51.25 | 61,358 | -0.50(-0.97%) |
Jun 22, 2011 | 51.25 | 54.50 | 51.00 | 51.75 | 120,200 | +0.50(+0.98%) |
Jun 21, 2011 | 51.25 | 52.25 | 49.75 | 51.25 | 69,186 | +0.75(+1.49%) |
Jun 20, 2011 | 50.02 | 50.50 | 49.75 | 50.50 | 58,531 | +0.50(+1.00%) |
Jun 17, 2011 | 50.50 | 51.75 | 48.75 | 50.00 | 91,685 | +0.75(+1.52%) |
Jun 16, 2011 | 48.50 | 54.02 | 48.00 | 49.25 | 189,139 | +0.25(+0.51%) |
Jun 15, 2011 | 48.00 | 49.25 | 47.00 | 49.00 | 83,657 | +0.00(+0.00%) |
Jun 14, 2011 | 47.50 | 49.50 | 46.00 | 49.00 | 143,785 | +1.50(+3.16%) |
Jun 13, 2011 | 48.75 | 49.50 | 46.50 | 47.50 | 82,132 | -0.75(-1.55%) |
Jun 10, 2011 | 49.75 | 51.25 | 47.75 | 48.25 | 116,186 | -1.75(-3.50%) |
Jun 09, 2011 | 52.50 | 52.50 | 47.75 | 50.00 | 169,022 | -1.75(-3.38%) |
Jun 08, 2011 | 55.50 | 58.50 | 51.50 | 51.75 | 173,031 | -6.75(-11.54%) |
Jun 07, 2011 | 58.75 | 60.25 | 57.00 | 58.50 | 79,694 | +0.25(+0.43%) |
Jun 06, 2011 | 61.00 | 61.00 | 55.25 | 58.25 | 137,724 | -3.00(-4.90%) |