Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.40 | 38.40 | 35.40 | 37.00 | 81,495 | -1.20(-3.14%) |
Nov 29, 2012 | 38.00 | 38.40 | 36.00 | 38.20 | 18,758 | +0.60(+1.60%) |
Nov 28, 2012 | 37.20 | 38.00 | 35.60 | 37.60 | 12,606 | +0.00(+0.00%) |
Nov 27, 2012 | 37.20 | 38.00 | 37.00 | 37.60 | 31,220 | +0.40(+1.08%) |
Nov 26, 2012 | 35.00 | 37.60 | 35.00 | 37.20 | 29,933 | +2.20(+6.29%) |
Nov 23, 2012 | 34.00 | 35.20 | 33.40 | 35.00 | 11,866 | +1.00(+2.94%) |
Nov 21, 2012 | 33.60 | 34.60 | 32.50 | 34.00 | 22,990 | +0.20(+0.59%) |
Nov 20, 2012 | 32.40 | 33.80 | 31.60 | 33.80 | 28,740 | +1.20(+3.68%) |
Nov 19, 2012 | 32.80 | 33.40 | 31.60 | 32.60 | 27,530 | +0.40(+1.24%) |
Nov 16, 2012 | 31.00 | 33.10 | 30.80 | 32.20 | 29,329 | +0.80(+2.55%) |
Nov 15, 2012 | 32.40 | 33.60 | 30.40 | 31.40 | 31,274 | -1.28(-3.93%) |
Nov 14, 2012 | 34.00 | 34.40 | 32.60 | 32.68 | 48,303 | -1.12(-3.30%) |
Nov 13, 2012 | 33.00 | 34.80 | 33.00 | 33.80 | 22,466 | +0.20(+0.60%) |
Nov 12, 2012 | 34.00 | 35.20 | 33.60 | 33.60 | 16,705 | -0.40(-1.18%) |
Nov 09, 2012 | 33.80 | 35.20 | 33.40 | 34.00 | 22,546 | -0.20(-0.58%) |
Nov 08, 2012 | 35.20 | 36.20 | 33.60 | 34.20 | 26,921 | -1.00(-2.84%) |
Nov 07, 2012 | 37.60 | 38.00 | 35.00 | 35.20 | 51,079 | -2.80(-7.37%) |
Nov 06, 2012 | 39.00 | 39.60 | 37.80 | 38.00 | 33,372 | -1.20(-3.06%) |
Nov 05, 2012 | 38.40 | 40.40 | 38.20 | 39.20 | 23,483 | +0.40(+1.03%) |
Nov 02, 2012 | 40.60 | 41.20 | 38.60 | 38.80 | 48,142 | -1.80(-4.43%) |
Nov 01, 2012 | 42.20 | 43.40 | 40.40 | 40.60 | 41,766 | -1.40(-3.33%) |
Oct 31, 2012 | 42.40 | 44.00 | 40.40 | 42.00 | 42,215 | -0.20(-0.47%) |
Oct 26, 2012 | 44.40 | 42.20 | 42.20 | 42.20 | 59,975 | -2.40(-5.38%) |
Oct 25, 2012 | 45.20 | 45.40 | 44.00 | 44.60 | 19,362 | +0.00(+0.00%) |
Oct 24, 2012 | 44.00 | 46.00 | 43.40 | 44.60 | 28,832 | +1.40(+3.24%) |
Oct 23, 2012 | 43.20 | 43.60 | 41.80 | 43.20 | 23,806 | -1.00(-2.26%) |
Oct 19, 2012 | 46.80 | 46.80 | 43.20 | 44.20 | 53,788 | -2.80(-5.96%) |
Oct 18, 2012 | 46.40 | 48.00 | 45.80 | 47.00 | 90,155 | +2.20(+4.91%) |
Oct 17, 2012 | 44.80 | 45.40 | 43.60 | 44.80 | 17,368 | +0.00(+0.00%) |
Oct 16, 2012 | 43.40 | 45.20 | 43.20 | 44.80 | 22,491 | +1.60(+3.70%) |
Oct 15, 2012 | 44.00 | 44.00 | 42.40 | 43.20 | 11,790 | -0.80(-1.82%) |
Oct 12, 2012 | 42.80 | 44.20 | 42.60 | 44.00 | 20,229 | +1.20(+2.80%) |
Oct 11, 2012 | 43.20 | 43.60 | 42.40 | 42.80 | 11,147 | -0.20(-0.47%) |
Oct 10, 2012 | 43.80 | 44.40 | 42.20 | 43.00 | 16,795 | -0.60(-1.38%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.00 | 43.60 | 22,544 | -0.20(-0.46%) |
Oct 08, 2012 | 45.00 | 45.40 | 43.60 | 43.80 | 24,320 | -1.60(-3.52%) |
Oct 05, 2012 | 47.40 | 47.40 | 44.20 | 45.40 | 39,058 | -1.80(-3.81%) |
Oct 04, 2012 | 47.60 | 48.00 | 45.00 | 47.20 | 73,977 | +0.00(+0.00%) |
Oct 03, 2012 | 47.40 | 47.80 | 46.00 | 47.20 | 28,219 | +0.20(+0.43%) |
Oct 02, 2012 | 44.80 | 48.80 | 42.80 | 47.00 | 110,837 | -0.80(-1.67%) |
Oct 01, 2012 | 43.40 | 48.00 | 43.00 | 47.80 | 168,941 | +4.60(+10.65%) |
Sep 28, 2012 | 41.20 | 43.60 | 40.60 | 43.20 | 84,695 | +1.60(+3.85%) |
Sep 27, 2012 | 40.60 | 42.70 | 40.40 | 41.60 | 52,324 | +1.20(+2.97%) |
Sep 26, 2012 | 40.80 | 41.40 | 39.80 | 40.40 | 18,727 | -0.40(-0.98%) |
Sep 25, 2012 | 41.20 | 43.00 | 40.60 | 40.80 | 46,441 | -0.20(-0.49%) |
Sep 24, 2012 | 40.00 | 41.40 | 39.20 | 41.00 | 33,096 | +1.00(+2.50%) |
Sep 21, 2012 | 40.40 | 40.60 | 39.60 | 40.00 | 47,982 | +0.20(+0.50%) |
Sep 20, 2012 | 38.80 | 40.80 | 38.80 | 39.80 | 36,761 | +0.60(+1.53%) |
Sep 19, 2012 | 40.20 | 40.40 | 38.60 | 39.20 | 36,821 | -0.20(-0.51%) |
Sep 18, 2012 | 37.60 | 39.60 | 37.40 | 39.40 | 45,351 | +1.60(+4.23%) |
Sep 17, 2012 | 37.80 | 38.40 | 37.60 | 37.80 | 17,221 | +0.00(+0.00%) |
Sep 14, 2012 | 38.20 | 38.40 | 37.60 | 37.80 | 29,158 | +0.00(+0.00%) |
Sep 13, 2012 | 37.80 | 39.00 | 37.20 | 37.80 | 32,931 | +0.20(+0.53%) |
Sep 12, 2012 | 38.00 | 38.00 | 37.20 | 37.60 | 17,873 | -0.60(-1.57%) |
Sep 11, 2012 | 38.60 | 39.20 | 36.60 | 38.20 | 14,184 | -0.40(-1.04%) |
Sep 10, 2012 | 40.00 | 40.00 | 35.80 | 38.60 | 55,453 | -1.20(-3.02%) |
Sep 07, 2012 | 40.00 | 40.60 | 39.00 | 39.80 | 27,182 | +0.00(+0.00%) |
Sep 06, 2012 | 39.80 | 40.20 | 39.20 | 39.80 | 39,211 | +0.20(+0.51%) |
Sep 05, 2012 | 40.40 | 41.00 | 39.60 | 39.60 | 38,504 | -1.20(-2.94%) |
Sep 04, 2012 | 40.80 | 41.30 | 40.00 | 40.80 | 22,747 | +0.00(+0.00%) |
Aug 31, 2012 | 40.80 | 41.40 | 40.00 | 40.80 | 42,084 | +0.80(+2.00%) |
Aug 30, 2012 | 41.40 | 41.40 | 39.60 | 40.00 | 13,277 | -1.60(-3.85%) |
Aug 29, 2012 | 41.00 | 41.80 | 40.60 | 41.60 | 34,095 | +1.60(+4.00%) |
Aug 27, 2012 | 40.40 | 40.40 | 39.00 | 40.00 | 19,470 | +0.00(+0.00%) |
Aug 24, 2012 | 39.00 | 40.20 | 38.60 | 40.00 | 21,879 | +0.80(+2.04%) |
Aug 23, 2012 | 39.60 | 39.80 | 39.00 | 39.20 | 13,181 | -0.60(-1.51%) |
Aug 22, 2012 | 39.40 | 40.00 | 38.60 | 39.80 | 12,144 | +0.40(+1.02%) |
Aug 21, 2012 | 40.00 | 40.40 | 39.20 | 39.40 | 11,928 | -0.60(-1.50%) |
Aug 20, 2012 | 40.80 | 40.80 | 39.40 | 40.00 | 9,883 | -1.00(-2.44%) |
Aug 17, 2012 | 40.80 | 41.20 | 40.20 | 41.00 | 21,991 | +0.00(+0.00%) |
Aug 16, 2012 | 40.00 | 41.40 | 39.80 | 41.00 | 21,378 | +1.00(+2.50%) |
Aug 15, 2012 | 39.20 | 40.00 | 38.40 | 40.00 | 22,403 | +0.60(+1.52%) |
Aug 14, 2012 | 39.60 | 40.20 | 39.00 | 39.40 | 18,574 | +0.00(+0.00%) |
Aug 13, 2012 | 41.20 | 41.21 | 39.20 | 39.40 | 21,582 | -2.00(-4.83%) |
Aug 10, 2012 | 39.40 | 42.00 | 39.00 | 41.40 | 36,369 | +1.80(+4.55%) |
Aug 09, 2012 | 40.80 | 41.20 | 38.40 | 39.60 | 30,730 | -1.60(-3.88%) |
Aug 08, 2012 | 41.80 | 42.00 | 40.80 | 41.20 | 23,145 | -1.00(-2.37%) |
Aug 07, 2012 | 42.40 | 42.40 | 41.00 | 42.20 | 50,924 | +0.00(+0.00%) |
Aug 06, 2012 | 41.80 | 42.40 | 40.60 | 42.20 | 71,463 | +0.40(+0.96%) |
Aug 03, 2012 | 41.40 | 43.31 | 41.00 | 41.80 | 53,192 | -0.40(-0.95%) |
Aug 02, 2012 | 42.00 | 42.40 | 40.80 | 42.20 | 42,833 | +0.00(+0.00%) |
Aug 01, 2012 | 45.00 | 45.00 | 41.60 | 42.20 | 105,244 | -2.40(-5.38%) |
Jul 31, 2012 | 44.40 | 44.80 | 42.60 | 44.60 | 65,368 | +0.80(+1.83%) |
Jul 30, 2012 | 43.60 | 44.90 | 42.00 | 43.80 | 59,765 | +0.20(+0.46%) |
Jul 27, 2012 | 42.60 | 43.80 | 41.60 | 43.60 | 167,239 | +0.60(+1.40%) |
Jul 26, 2012 | 41.60 | 44.00 | 41.00 | 43.00 | 85,881 | +0.80(+1.90%) |
Jul 25, 2012 | 33.00 | 42.99 | 32.80 | 42.20 | 133,347 | +7.80(+22.67%) |
Jul 24, 2012 | 36.60 | 36.80 | 34.20 | 34.40 | 62,129 | -2.40(-6.52%) |
Jul 23, 2012 | 38.00 | 38.00 | 35.40 | 36.80 | 55,351 | -1.20(-3.16%) |
Jul 20, 2012 | 41.60 | 42.60 | 37.60 | 38.00 | 149,177 | -4.60(-10.80%) |
Jul 19, 2012 | 43.20 | 43.40 | 41.60 | 42.60 | 169,648 | -0.20(-0.47%) |
Jul 18, 2012 | 42.40 | 43.20 | 41.20 | 42.80 | 67,844 | +0.20(+0.47%) |
Jul 17, 2012 | 40.00 | 42.80 | 40.00 | 42.60 | 89,607 | +1.40(+3.40%) |
Jul 16, 2012 | 42.40 | 42.60 | 39.00 | 41.20 | 86,826 | -0.20(-0.48%) |
Jul 13, 2012 | 40.60 | 41.80 | 40.00 | 41.40 | 55,025 | +1.40(+3.50%) |
Jul 12, 2012 | 39.80 | 41.40 | 38.40 | 40.00 | 71,766 | -0.20(-0.50%) |
Jul 11, 2012 | 39.00 | 40.40 | 37.60 | 40.20 | 60,576 | +1.00(+2.55%) |
Jul 10, 2012 | 39.80 | 40.60 | 37.20 | 39.20 | 93,895 | +0.20(+0.51%) |
Jul 09, 2012 | 39.40 | 40.40 | 37.80 | 39.00 | 99,490 | +1.00(+2.63%) |
Jul 06, 2012 | 35.40 | 39.40 | 34.40 | 38.00 | 113,861 | +2.40(+6.74%) |
Jul 05, 2012 | 34.00 | 36.00 | 32.20 | 35.60 | 61,683 | +1.40(+4.09%) |
Jul 03, 2012 | 34.00 | 34.80 | 33.40 | 34.20 | 35,617 | +0.00(+0.00%) |
Jul 02, 2012 | 31.40 | 34.60 | 31.20 | 34.20 | 112,641 | +3.00(+9.62%) |
Jun 29, 2012 | 30.00 | 31.20 | 29.20 | 31.20 | 60,053 | +1.80(+6.12%) |
Jun 28, 2012 | 29.20 | 29.40 | 28.80 | 29.40 | 21,405 | -0.20(-0.68%) |
Jun 27, 2012 | 29.60 | 29.80 | 28.60 | 29.60 | 38,677 | +0.20(+0.68%) |
Jun 26, 2012 | 28.00 | 29.60 | 27.80 | 29.40 | 62,649 | +1.60(+5.76%) |
Jun 25, 2012 | 27.00 | 27.80 | 26.00 | 27.80 | 35,181 | +0.80(+2.96%) |
Jun 22, 2012 | 26.20 | 27.10 | 25.60 | 27.00 | 189,321 | +1.00(+3.85%) |
Jun 21, 2012 | 25.60 | 26.00 | 25.20 | 26.00 | 20,838 | +0.40(+1.56%) |
Jun 20, 2012 | 25.40 | 25.80 | 25.00 | 25.60 | 16,045 | +0.20(+0.79%) |
Jun 19, 2012 | 25.00 | 25.40 | 24.60 | 25.40 | 18,889 | +0.20(+0.79%) |
Jun 18, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 17,718 | +0.60(+2.44%) |
Jun 15, 2012 | 24.80 | 25.20 | 24.40 | 24.60 | 36,106 | -0.60(-2.38%) |
Jun 14, 2012 | 24.40 | 25.20 | 24.40 | 25.20 | 11,705 | +0.80(+3.28%) |
Jun 13, 2012 | 25.20 | 25.40 | 24.20 | 24.40 | 13,929 | -0.80(-3.17%) |
Jun 12, 2012 | 24.80 | 25.20 | 24.60 | 25.20 | 12,876 | +0.40(+1.61%) |
Jun 11, 2012 | 25.40 | 25.60 | 24.60 | 24.80 | 18,214 | -0.60(-2.36%) |
Jun 08, 2012 | 25.00 | 25.40 | 24.40 | 25.40 | 10,371 | +0.20(+0.79%) |
Jun 07, 2012 | 25.60 | 25.60 | 25.00 | 25.20 | 14,394 | -0.40(-1.56%) |
Jun 06, 2012 | 24.60 | 25.60 | 24.40 | 25.60 | 14,781 | +1.00(+4.07%) |
Jun 05, 2012 | 24.40 | 25.00 | 24.00 | 24.60 | 20,064 | +0.20(+0.82%) |
Jun 04, 2012 | 24.80 | 25.00 | 24.00 | 24.40 | 22,017 | -0.20(-0.81%) |
Jun 01, 2012 | 25.00 | 25.80 | 24.40 | 24.60 | 23,969 | -0.80(-3.15%) |
May 31, 2012 | 24.60 | 25.60 | 24.00 | 25.40 | 51,133 | +0.80(+3.25%) |
May 30, 2012 | 25.20 | 25.40 | 24.40 | 24.60 | 15,962 | -1.00(-3.91%) |
May 29, 2012 | 25.60 | 25.80 | 25.00 | 25.60 | 18,855 | +0.20(+0.79%) |
May 25, 2012 | 24.80 | 25.60 | 24.40 | 25.40 | 17,932 | +0.40(+1.60%) |
May 24, 2012 | 24.20 | 25.00 | 23.80 | 25.00 | 13,691 | +0.80(+3.31%) |
May 23, 2012 | 23.20 | 24.20 | 22.80 | 24.20 | 122,557 | +1.00(+4.31%) |
May 22, 2012 | 24.20 | 24.20 | 23.20 | 23.20 | 29,845 | -1.00(-4.13%) |
May 21, 2012 | 23.20 | 24.20 | 23.00 | 24.20 | 39,917 | +1.00(+4.31%) |
May 18, 2012 | 24.20 | 24.60 | 22.40 | 23.20 | 66,915 | -1.20(-4.92%) |
May 17, 2012 | 25.60 | 25.60 | 24.40 | 24.40 | 45,807 | -1.00(-3.94%) |
May 16, 2012 | 25.40 | 25.80 | 24.80 | 25.40 | 127,287 | +0.00(+0.00%) |
May 15, 2012 | 25.20 | 25.80 | 25.00 | 25.40 | 47,761 | +0.20(+0.79%) |
May 14, 2012 | 26.00 | 26.80 | 25.20 | 25.20 | 58,024 | -0.80(-3.08%) |
May 11, 2012 | 26.20 | 26.80 | 25.60 | 26.00 | 48,943 | -0.40(-1.52%) |
May 10, 2012 | 27.00 | 27.20 | 26.20 | 26.40 | 20,935 | -0.40(-1.49%) |
May 09, 2012 | 27.60 | 28.00 | 26.40 | 26.80 | 35,419 | -1.20(-4.29%) |
May 08, 2012 | 28.40 | 28.80 | 27.80 | 28.00 | 23,312 | -0.80(-2.78%) |
May 07, 2012 | 27.40 | 28.80 | 27.20 | 28.80 | 63,791 | +1.20(+4.35%) |
May 04, 2012 | 27.00 | 27.80 | 26.40 | 27.60 | 50,260 | +0.60(+2.22%) |
May 03, 2012 | 27.60 | 27.60 | 26.20 | 27.00 | 32,703 | -0.60(-2.17%) |
May 02, 2012 | 25.80 | 27.60 | 25.80 | 27.60 | 36,562 | +1.40(+5.34%) |
May 01, 2012 | 27.20 | 27.40 | 26.20 | 26.20 | 42,116 | -1.00(-3.68%) |
Apr 30, 2012 | 25.80 | 28.00 | 25.60 | 27.20 | 107,225 | +1.40(+5.43%) |
Apr 27, 2012 | 25.00 | 26.00 | 24.60 | 25.80 | 74,521 | +0.60(+2.38%) |
Apr 26, 2012 | 24.80 | 25.40 | 24.60 | 25.20 | 37,628 | +0.40(+1.61%) |
Apr 25, 2012 | 25.40 | 25.60 | 24.60 | 24.80 | 31,972 | +0.00(+0.00%) |
Apr 24, 2012 | 24.60 | 25.00 | 24.40 | 24.80 | 38,241 | +0.20(+0.81%) |
Apr 23, 2012 | 24.40 | 24.80 | 24.20 | 24.60 | 22,460 | +0.00(+0.00%) |
Apr 20, 2012 | 25.00 | 25.40 | 24.60 | 24.60 | 26,557 | +0.40(+1.65%) |
Apr 19, 2012 | 24.20 | 24.60 | 24.00 | 24.20 | 49,187 | +0.40(+1.68%) |
Apr 18, 2012 | 24.80 | 24.80 | 23.80 | 23.80 | 57,590 | -0.80(-3.25%) |
Apr 17, 2012 | 25.00 | 25.40 | 24.40 | 24.60 | 26,936 | +0.20(+0.82%) |
Apr 16, 2012 | 24.20 | 24.80 | 24.00 | 24.40 | 52,654 | +0.60(+2.52%) |
Apr 13, 2012 | 25.40 | 25.80 | 23.80 | 23.80 | 46,835 | -1.60(-6.30%) |
Apr 12, 2012 | 25.00 | 26.40 | 24.80 | 25.40 | 52,991 | +0.80(+3.25%) |
Apr 11, 2012 | 23.80 | 24.80 | 23.60 | 24.60 | 27,992 | +1.20(+5.13%) |
Apr 10, 2012 | 24.20 | 24.60 | 23.20 | 23.40 | 37,504 | -0.40(-1.68%) |
Apr 09, 2012 | 24.80 | 25.00 | 23.80 | 23.80 | 54,609 | -1.00(-4.03%) |
Apr 05, 2012 | 25.20 | 25.40 | 24.80 | 24.80 | 17,916 | -0.20(-0.80%) |
Apr 04, 2012 | 25.00 | 25.40 | 24.60 | 25.00 | 32,897 | -0.20(-0.79%) |
Apr 03, 2012 | 25.60 | 25.80 | 25.00 | 25.20 | 17,590 | -0.60(-2.33%) |
Apr 02, 2012 | 25.20 | 25.80 | 25.20 | 25.80 | 23,186 | +0.60(+2.38%) |
Mar 30, 2012 | 26.00 | 26.00 | 25.20 | 25.20 | 41,445 | -0.60(-2.33%) |
Mar 29, 2012 | 25.80 | 26.00 | 25.20 | 25.80 | 26,892 | -0.20(-0.77%) |
Mar 28, 2012 | 26.60 | 27.00 | 25.40 | 26.00 | 27,837 | -0.40(-1.52%) |
Mar 27, 2012 | 27.00 | 27.20 | 26.40 | 26.40 | 34,380 | -0.60(-2.22%) |
Mar 26, 2012 | 27.20 | 27.40 | 26.80 | 27.00 | 30,188 | +0.20(+0.75%) |
Mar 23, 2012 | 26.40 | 27.00 | 26.20 | 26.80 | 19,690 | +0.40(+1.52%) |
Mar 22, 2012 | 26.60 | 26.80 | 26.20 | 26.40 | 16,316 | -0.20(-0.75%) |
Mar 21, 2012 | 26.40 | 27.20 | 26.40 | 26.60 | 17,350 | +0.40(+1.53%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.20 | 26.20 | 22,342 | -1.00(-3.68%) |
Mar 19, 2012 | 27.40 | 27.60 | 26.60 | 27.20 | 29,981 | -0.40(-1.45%) |
Mar 16, 2012 | 27.80 | 28.00 | 27.40 | 27.60 | 24,730 | -0.20(-0.72%) |
Mar 15, 2012 | 27.80 | 28.00 | 27.40 | 27.80 | 18,407 | +0.20(+0.72%) |
Mar 14, 2012 | 27.80 | 28.20 | 27.40 | 27.60 | 28,344 | -0.20(-0.72%) |
Mar 13, 2012 | 28.60 | 28.80 | 27.60 | 27.80 | 58,958 | +0.00(+0.00%) |
Mar 12, 2012 | 27.20 | 28.40 | 27.20 | 27.80 | 92,542 | +2.00(+7.75%) |
Mar 09, 2012 | 26.20 | 26.40 | 25.20 | 25.80 | 19,256 | -0.40(-1.53%) |
Mar 08, 2012 | 25.60 | 26.20 | 25.40 | 26.20 | 34,847 | +1.00(+3.97%) |
Mar 07, 2012 | 25.00 | 25.60 | 24.80 | 25.20 | 14,074 | +0.60(+2.44%) |
Mar 06, 2012 | 25.20 | 25.60 | 24.60 | 24.60 | 34,155 | -0.80(-3.15%) |
Mar 05, 2012 | 26.20 | 26.35 | 25.20 | 25.40 | 31,286 | -0.40(-1.55%) |
Mar 02, 2012 | 26.00 | 27.00 | 25.80 | 25.80 | 29,508 | +0.20(+0.78%) |
Mar 01, 2012 | 25.60 | 26.20 | 25.40 | 25.60 | 19,342 | +0.20(+0.79%) |
Feb 29, 2012 | 26.40 | 27.40 | 25.40 | 25.40 | 56,425 | -0.80(-3.05%) |
Feb 28, 2012 | 26.60 | 27.00 | 26.20 | 26.20 | 23,689 | -0.40(-1.50%) |
Feb 27, 2012 | 27.40 | 27.60 | 26.60 | 26.60 | 32,169 | -0.80(-2.92%) |
Feb 24, 2012 | 27.60 | 27.80 | 27.40 | 27.40 | 10,648 | -0.20(-0.72%) |
Feb 23, 2012 | 27.40 | 27.80 | 27.00 | 27.60 | 27,312 | +0.40(+1.47%) |
Feb 22, 2012 | 27.80 | 27.80 | 27.20 | 27.20 | 14,641 | -0.60(-2.16%) |
Feb 21, 2012 | 28.40 | 28.60 | 27.40 | 27.80 | 18,874 | -0.60(-2.11%) |
Feb 17, 2012 | 28.40 | 28.80 | 27.80 | 28.40 | 27,656 | +0.00(+0.00%) |
Feb 16, 2012 | 28.00 | 28.40 | 27.40 | 28.40 | 21,136 | +0.40(+1.43%) |
Feb 15, 2012 | 27.60 | 28.19 | 27.00 | 28.00 | 22,665 | +0.80(+2.94%) |
Feb 14, 2012 | 27.60 | 27.73 | 27.00 | 27.20 | 22,700 | -0.80(-2.86%) |
Feb 13, 2012 | 27.40 | 29.20 | 27.20 | 28.00 | 15,990 | +1.00(+3.70%) |
Feb 10, 2012 | 28.20 | 28.40 | 27.00 | 27.00 | 26,745 | -1.20(-4.26%) |
Feb 09, 2012 | 29.40 | 29.40 | 28.00 | 28.20 | 20,738 | -1.00(-3.42%) |
Feb 08, 2012 | 28.80 | 29.42 | 28.00 | 29.20 | 28,407 | +0.40(+1.39%) |
Feb 07, 2012 | 30.00 | 30.00 | 28.40 | 28.80 | 31,662 | -1.00(-3.36%) |
Feb 06, 2012 | 29.60 | 30.20 | 29.40 | 29.80 | 17,282 | +0.00(+0.00%) |
Feb 03, 2012 | 29.80 | 30.20 | 28.60 | 29.80 | 45,029 | +0.40(+1.36%) |
Feb 02, 2012 | 30.40 | 30.40 | 28.40 | 29.40 | 86,362 | -1.00(-3.29%) |
Feb 01, 2012 | 30.60 | 31.80 | 30.20 | 30.40 | 102,738 | +0.20(+0.66%) |
Jan 31, 2012 | 30.60 | 30.60 | 30.00 | 30.20 | 40,864 | -0.20(-0.66%) |
Jan 30, 2012 | 28.80 | 31.00 | 28.40 | 30.40 | 113,235 | +1.40(+4.83%) |
Jan 27, 2012 | 27.00 | 29.60 | 26.90 | 29.00 | 254,983 | +2.00(+7.41%) |
Jan 26, 2012 | 27.80 | 27.80 | 26.80 | 27.00 | 24,752 | -0.80(-2.88%) |
Jan 25, 2012 | 27.40 | 28.20 | 26.80 | 27.80 | 23,209 | +0.40(+1.46%) |
Jan 24, 2012 | 28.40 | 28.40 | 26.80 | 27.40 | 32,669 | -1.40(-4.86%) |
Jan 23, 2012 | 26.20 | 30.60 | 26.00 | 28.80 | 140,280 | +2.60(+9.92%) |
Jan 20, 2012 | 26.00 | 27.00 | 25.80 | 26.20 | 22,217 | +0.20(+0.77%) |
Jan 19, 2012 | 26.40 | 27.40 | 25.80 | 26.00 | 32,928 | -0.40(-1.52%) |
Jan 18, 2012 | 25.80 | 26.60 | 25.60 | 26.40 | 19,937 | +0.40(+1.54%) |
Jan 17, 2012 | 26.40 | 27.00 | 25.40 | 26.00 | 39,741 | -0.20(-0.76%) |
Jan 13, 2012 | 26.60 | 26.80 | 26.00 | 26.20 | 41,503 | -0.80(-2.96%) |
Jan 12, 2012 | 26.80 | 28.20 | 26.20 | 27.00 | 133,850 | +0.40(+1.50%) |
Jan 11, 2012 | 27.20 | 27.40 | 26.40 | 26.60 | 44,652 | -0.80(-2.92%) |
Jan 10, 2012 | 29.20 | 29.40 | 27.00 | 27.40 | 38,981 | -1.20(-4.20%) |
Jan 09, 2012 | 28.00 | 29.80 | 28.00 | 28.60 | 67,984 | +1.20(+4.38%) |
Jan 06, 2012 | 26.80 | 29.60 | 26.80 | 27.40 | 55,588 | +0.60(+2.24%) |
Jan 05, 2012 | 27.40 | 28.40 | 26.80 | 26.80 | 18,582 | -0.80(-2.90%) |
Jan 04, 2012 | 27.20 | 28.20 | 27.00 | 27.60 | 22,379 | +2.40(+9.52%) |
Dec 30, 2011 | 25.00 | 25.60 | 24.60 | 25.20 | 47,124 | +0.20(+0.80%) |
Dec 29, 2011 | 25.00 | 25.60 | 24.80 | 25.00 | 35,738 | +0.00(+0.00%) |
Dec 28, 2011 | 25.00 | 25.20 | 24.60 | 25.00 | 27,913 | -0.40(-1.57%) |
Dec 27, 2011 | 25.40 | 26.00 | 25.00 | 25.40 | 24,921 | +0.00(+0.00%) |
Dec 23, 2011 | 25.40 | 26.20 | 25.20 | 25.40 | 35,793 | -0.20(-0.78%) |
Dec 21, 2011 | 25.40 | 26.40 | 25.00 | 25.60 | 34,990 | +0.20(+0.79%) |
Dec 20, 2011 | 26.40 | 26.40 | 25.20 | 25.40 | 54,814 | -0.40(-1.55%) |
Dec 19, 2011 | 26.00 | 26.60 | 25.40 | 25.80 | 28,229 | -0.80(-3.01%) |
Dec 16, 2011 | 26.60 | 26.80 | 26.00 | 26.60 | 34,051 | -0.20(-0.75%) |
Dec 15, 2011 | 27.40 | 27.60 | 26.20 | 26.80 | 24,420 | -0.20(-0.74%) |
Dec 14, 2011 | 26.00 | 27.40 | 26.00 | 27.00 | 28,167 | +0.80(+3.05%) |
Dec 13, 2011 | 28.20 | 28.60 | 25.60 | 26.20 | 20,800 | -1.80(-6.43%) |
Dec 12, 2011 | 28.40 | 30.40 | 27.00 | 28.00 | 49,959 | -0.60(-2.10%) |
Dec 09, 2011 | 28.40 | 29.00 | 27.80 | 28.60 | 33,786 | +0.20(+0.70%) |
Dec 08, 2011 | 29.40 | 30.00 | 27.80 | 28.40 | 35,554 | -1.00(-3.40%) |
Dec 07, 2011 | 30.00 | 30.00 | 28.80 | 29.40 | 16,725 | -0.80(-2.65%) |
Dec 06, 2011 | 29.40 | 31.80 | 29.00 | 30.20 | 55,708 | +1.00(+3.42%) |
Dec 05, 2011 | 29.80 | 30.40 | 29.00 | 29.20 | 25,705 | +0.00(+0.00%) |
Dec 02, 2011 | 28.40 | 29.80 | 28.20 | 29.20 | 36,182 | +1.40(+5.04%) |