Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 27.20 | 28.60 | 26.20 | 27.80 | 16,763 | +0.20(+0.72%) |
Nov 30, 2011 | 25.60 | 27.60 | 25.60 | 27.60 | 37,491 | +2.40(+9.52%) |
Nov 29, 2011 | 26.00 | 26.20 | 24.20 | 25.20 | 20,084 | -1.00(-3.82%) |
Nov 28, 2011 | 26.20 | 27.00 | 25.20 | 26.20 | 32,229 | +1.00(+3.97%) |
Nov 25, 2011 | 24.80 | 26.20 | 24.80 | 25.20 | 12,027 | +0.20(+0.80%) |
Nov 23, 2011 | 26.20 | 26.80 | 25.00 | 25.00 | 18,278 | -1.40(-5.30%) |
Nov 22, 2011 | 26.00 | 27.60 | 26.00 | 26.40 | 17,181 | +0.20(+0.76%) |
Nov 21, 2011 | 26.60 | 27.80 | 26.00 | 26.20 | 16,506 | -0.80(-2.96%) |
Nov 18, 2011 | 26.80 | 27.80 | 26.80 | 27.00 | 12,331 | +0.20(+0.75%) |
Nov 17, 2011 | 28.20 | 29.00 | 26.60 | 26.80 | 22,567 | -1.40(-4.96%) |
Nov 16, 2011 | 29.00 | 29.40 | 28.20 | 28.20 | 11,634 | -1.20(-4.08%) |
Nov 15, 2011 | 29.20 | 30.20 | 28.60 | 29.40 | 15,451 | +0.00(+0.00%) |
Nov 14, 2011 | 29.60 | 30.00 | 29.00 | 29.40 | 17,482 | -1.00(-3.29%) |
Nov 11, 2011 | 30.40 | 31.00 | 29.61 | 30.40 | 15,887 | +0.40(+1.33%) |
Nov 10, 2011 | 31.00 | 31.20 | 30.00 | 30.00 | 17,311 | -0.40(-1.32%) |
Nov 09, 2011 | 30.80 | 31.20 | 30.00 | 30.40 | 25,400 | -1.20(-3.80%) |
Nov 08, 2011 | 30.40 | 31.80 | 30.00 | 31.60 | 37,615 | +1.20(+3.95%) |
Nov 07, 2011 | 31.40 | 31.40 | 29.00 | 30.40 | 28,070 | -0.60(-1.94%) |
Nov 04, 2011 | 31.00 | 31.40 | 29.00 | 31.00 | 22,144 | +0.20(+0.65%) |
Nov 03, 2011 | 30.40 | 31.00 | 29.60 | 30.80 | 18,881 | +0.80(+2.67%) |
Nov 02, 2011 | 29.80 | 31.60 | 29.40 | 30.00 | 20,354 | +0.80(+2.74%) |
Nov 01, 2011 | 31.00 | 31.60 | 29.00 | 29.20 | 32,238 | -2.40(-7.59%) |
Oct 31, 2011 | 33.00 | 33.80 | 31.60 | 31.60 | 19,876 | -2.20(-6.51%) |
Oct 28, 2011 | 33.80 | 34.80 | 33.40 | 33.80 | 24,132 | -0.20(-0.59%) |
Oct 27, 2011 | 32.60 | 34.00 | 31.60 | 34.00 | 37,513 | +2.00(+6.25%) |
Oct 26, 2011 | 32.20 | 32.40 | 31.20 | 32.00 | 21,717 | +0.40(+1.27%) |
Oct 25, 2011 | 33.20 | 33.20 | 31.40 | 31.60 | 16,488 | -2.00(-5.95%) |
Oct 24, 2011 | 31.80 | 33.60 | 31.40 | 33.60 | 17,032 | +1.80(+5.66%) |
Oct 21, 2011 | 32.20 | 32.80 | 31.00 | 31.80 | 16,153 | +0.40(+1.27%) |
Oct 20, 2011 | 32.20 | 32.80 | 31.20 | 31.40 | 13,525 | -0.80(-2.48%) |
Oct 19, 2011 | 32.80 | 33.60 | 31.80 | 32.20 | 17,559 | -0.60(-1.83%) |
Oct 18, 2011 | 32.20 | 33.00 | 31.00 | 32.80 | 19,668 | +0.80(+2.50%) |
Oct 17, 2011 | 33.80 | 33.80 | 32.00 | 32.00 | 16,976 | -2.20(-6.43%) |
Oct 14, 2011 | 34.60 | 34.60 | 32.00 | 34.20 | 25,749 | +0.00(+0.00%) |
Oct 13, 2011 | 34.60 | 35.60 | 33.00 | 34.20 | 31,251 | +0.60(+1.79%) |
Oct 12, 2011 | 32.20 | 34.10 | 32.18 | 33.60 | 28,466 | +1.60(+5.00%) |
Oct 11, 2011 | 30.60 | 32.00 | 30.40 | 32.00 | 13,508 | +1.00(+3.23%) |
Oct 10, 2011 | 30.80 | 31.00 | 30.00 | 31.00 | 19,647 | +0.80(+2.65%) |
Oct 07, 2011 | 31.00 | 31.60 | 30.00 | 30.20 | 20,424 | -1.00(-3.21%) |
Oct 06, 2011 | 30.20 | 31.20 | 29.70 | 31.20 | 16,007 | +1.00(+3.31%) |
Oct 05, 2011 | 30.40 | 31.20 | 28.62 | 30.20 | 17,662 | +0.60(+2.03%) |
Oct 04, 2011 | 28.60 | 30.00 | 24.60 | 29.60 | 42,908 | +0.80(+2.78%) |
Oct 03, 2011 | 32.00 | 32.80 | 28.80 | 28.80 | 39,572 | -3.20(-10.00%) |
Sep 30, 2011 | 31.20 | 33.20 | 31.00 | 32.00 | 36,183 | +0.20(+0.63%) |
Sep 29, 2011 | 32.00 | 32.20 | 29.70 | 31.80 | 25,502 | +0.80(+2.58%) |
Sep 28, 2011 | 30.80 | 31.40 | 29.40 | 31.00 | 36,112 | +0.20(+0.65%) |
Sep 27, 2011 | 32.40 | 32.80 | 30.20 | 30.80 | 30,100 | -0.60(-1.91%) |
Sep 26, 2011 | 31.00 | 31.40 | 30.00 | 31.40 | 21,552 | +1.40(+4.67%) |
Sep 23, 2011 | 28.40 | 30.40 | 28.00 | 30.00 | 23,558 | +1.60(+5.63%) |
Sep 22, 2011 | 29.00 | 30.00 | 28.00 | 28.40 | 44,031 | -1.80(-5.96%) |
Sep 21, 2011 | 31.40 | 32.00 | 30.20 | 30.20 | 29,142 | -1.00(-3.21%) |
Sep 20, 2011 | 33.00 | 35.00 | 31.20 | 31.20 | 45,282 | -1.80(-5.45%) |
Sep 19, 2011 | 32.60 | 34.00 | 32.00 | 33.00 | 26,391 | -0.20(-0.60%) |
Sep 16, 2011 | 34.20 | 34.20 | 32.40 | 33.20 | 28,266 | -0.60(-1.78%) |
Sep 15, 2011 | 33.60 | 35.00 | 32.60 | 33.80 | 21,179 | +0.40(+1.20%) |
Sep 14, 2011 | 33.60 | 33.60 | 32.00 | 33.40 | 25,487 | +0.20(+0.60%) |
Sep 13, 2011 | 33.60 | 35.00 | 32.80 | 33.20 | 31,528 | -0.20(-0.60%) |
Sep 12, 2011 | 33.20 | 34.80 | 32.80 | 33.40 | 43,366 | -0.80(-2.34%) |
Sep 09, 2011 | 35.80 | 36.80 | 34.00 | 34.20 | 54,582 | -1.60(-4.47%) |
Sep 08, 2011 | 37.20 | 37.80 | 35.60 | 35.80 | 55,049 | +0.80(+2.29%) |
Sep 07, 2011 | 36.60 | 36.60 | 34.40 | 35.00 | 35,926 | -0.20(-0.57%) |
Sep 06, 2011 | 33.60 | 36.00 | 33.00 | 35.20 | 46,455 | +0.40(+1.15%) |
Sep 02, 2011 | 33.00 | 37.40 | 32.00 | 34.80 | 85,092 | +1.20(+3.57%) |
Sep 01, 2011 | 37.00 | 37.20 | 33.20 | 33.60 | 66,020 | -3.40(-9.19%) |
Aug 31, 2011 | 39.80 | 41.80 | 36.80 | 37.00 | 95,087 | -2.20(-5.61%) |
Aug 30, 2011 | 34.60 | 40.80 | 34.60 | 39.20 | 152,442 | +5.60(+16.67%) |
Aug 29, 2011 | 28.40 | 34.00 | 28.40 | 33.60 | 74,529 | +5.60(+20.00%) |
Aug 26, 2011 | 27.00 | 28.40 | 26.20 | 28.00 | 23,578 | +0.80(+2.94%) |
Aug 25, 2011 | 29.20 | 29.20 | 27.00 | 27.20 | 21,744 | -1.60(-5.56%) |
Aug 24, 2011 | 26.00 | 28.80 | 25.80 | 28.80 | 43,102 | +2.80(+10.77%) |
Aug 23, 2011 | 25.00 | 26.20 | 23.80 | 26.00 | 75,437 | +1.20(+4.84%) |
Aug 22, 2011 | 25.80 | 26.60 | 24.60 | 24.80 | 33,077 | -0.40(-1.59%) |
Aug 19, 2011 | 25.20 | 26.00 | 24.60 | 25.20 | 29,672 | -0.20(-0.79%) |
Aug 18, 2011 | 26.40 | 27.00 | 24.60 | 25.40 | 39,341 | -2.00(-7.30%) |
Aug 17, 2011 | 27.40 | 28.00 | 26.40 | 27.40 | 18,323 | +0.40(+1.48%) |
Aug 16, 2011 | 28.00 | 28.80 | 26.40 | 27.00 | 32,091 | -1.80(-6.25%) |
Aug 15, 2011 | 28.60 | 29.10 | 27.60 | 28.80 | 15,844 | +0.60(+2.13%) |
Aug 12, 2011 | 27.00 | 30.00 | 27.00 | 28.20 | 42,179 | +1.60(+6.02%) |
Aug 11, 2011 | 26.00 | 27.60 | 25.40 | 26.60 | 40,005 | +1.60(+6.40%) |
Aug 10, 2011 | 26.20 | 26.60 | 24.40 | 25.00 | 32,621 | -2.40(-8.76%) |
Aug 09, 2011 | 25.00 | 27.40 | 23.00 | 27.40 | 59,251 | +3.80(+16.10%) |
Aug 08, 2011 | 28.20 | 28.40 | 22.60 | 23.60 | 101,076 | -5.60(-19.18%) |
Aug 05, 2011 | 32.40 | 33.01 | 29.00 | 29.20 | 65,803 | -2.20(-7.01%) |
Aug 04, 2011 | 34.60 | 34.60 | 31.40 | 31.40 | 77,552 | -3.00(-8.72%) |
Aug 03, 2011 | 35.40 | 36.00 | 33.60 | 34.40 | 33,181 | -0.60(-1.71%) |
Aug 02, 2011 | 36.60 | 37.80 | 34.60 | 35.00 | 44,602 | -1.80(-4.89%) |
Aug 01, 2011 | 37.80 | 38.50 | 36.40 | 36.80 | 25,471 | -0.60(-1.60%) |
Jul 29, 2011 | 37.60 | 37.60 | 36.80 | 37.40 | 20,707 | -0.40(-1.06%) |
Jul 28, 2011 | 37.40 | 38.40 | 37.30 | 37.80 | 27,661 | +0.60(+1.61%) |
Jul 27, 2011 | 40.00 | 40.60 | 37.20 | 37.20 | 48,942 | -2.80(-7.00%) |
Jul 26, 2011 | 40.40 | 41.40 | 40.00 | 40.00 | 13,439 | -0.20(-0.50%) |
Jul 25, 2011 | 42.20 | 42.40 | 40.20 | 40.20 | 21,114 | -2.40(-5.63%) |
Jul 22, 2011 | 42.80 | 43.00 | 42.40 | 42.60 | 9,150 | +0.20(+0.47%) |
Jul 21, 2011 | 41.40 | 42.60 | 41.40 | 42.40 | 12,396 | +1.00(+2.42%) |
Jul 20, 2011 | 42.60 | 42.60 | 40.98 | 41.40 | 24,250 | -1.20(-2.82%) |
Jul 19, 2011 | 39.80 | 42.60 | 39.40 | 42.60 | 54,588 | +3.00(+7.58%) |
Jul 18, 2011 | 39.20 | 39.80 | 39.20 | 39.60 | 15,071 | +0.40(+1.02%) |
Jul 15, 2011 | 39.40 | 40.00 | 39.20 | 39.20 | 18,405 | -0.20(-0.51%) |
Jul 14, 2011 | 39.40 | 40.00 | 39.00 | 39.40 | 17,966 | -0.20(-0.51%) |
Jul 13, 2011 | 39.00 | 40.60 | 39.00 | 39.60 | 21,808 | +0.40(+1.02%) |
Jul 12, 2011 | 39.40 | 39.60 | 39.00 | 39.20 | 15,855 | -0.20(-0.51%) |
Jul 11, 2011 | 39.60 | 39.80 | 38.79 | 39.40 | 17,548 | +0.20(+0.51%) |
Jul 08, 2011 | 38.20 | 39.60 | 38.20 | 39.20 | 17,101 | +0.60(+1.55%) |
Jul 07, 2011 | 38.00 | 39.40 | 37.60 | 38.60 | 26,029 | +0.60(+1.58%) |
Jul 06, 2011 | 37.80 | 38.00 | 37.00 | 38.00 | 20,669 | +0.60(+1.60%) |
Jul 05, 2011 | 39.60 | 40.00 | 36.80 | 37.40 | 71,503 | -2.00(-5.08%) |
Jul 01, 2011 | 40.40 | 41.60 | 39.20 | 39.40 | 147,546 | -1.00(-2.48%) |
Jun 30, 2011 | 41.00 | 41.20 | 40.20 | 40.40 | 21,756 | -0.20(-0.49%) |
Jun 29, 2011 | 40.80 | 41.00 | 40.40 | 40.60 | 20,898 | +0.00(+0.00%) |
Jun 28, 2011 | 40.20 | 40.80 | 40.20 | 40.60 | 45,097 | +0.60(+1.50%) |
Jun 27, 2011 | 39.80 | 40.60 | 39.60 | 40.00 | 38,758 | +0.60(+1.52%) |
Jun 24, 2011 | 40.00 | 40.40 | 39.40 | 39.40 | 105,945 | -0.40(-1.01%) |
Jun 23, 2011 | 39.60 | 40.20 | 39.60 | 39.80 | 28,016 | +0.00(+0.00%) |
Jun 22, 2011 | 40.00 | 40.40 | 39.60 | 39.80 | 29,618 | -0.20(-0.50%) |
Jun 21, 2011 | 41.00 | 41.40 | 39.79 | 40.00 | 38,876 | +0.40(+1.01%) |
Jun 20, 2011 | 39.80 | 41.00 | 38.80 | 39.60 | 62,231 | -0.40(-1.00%) |
Jun 17, 2011 | 40.60 | 41.20 | 39.60 | 40.00 | 49,701 | +0.00(+0.00%) |
Jun 16, 2011 | 40.40 | 41.00 | 39.59 | 40.00 | 36,283 | +0.00(+0.00%) |
Jun 15, 2011 | 42.40 | 42.60 | 40.00 | 40.00 | 111,760 | -2.60(-6.10%) |
Jun 14, 2011 | 42.80 | 43.00 | 42.60 | 42.60 | 20,173 | +0.20(+0.47%) |
Jun 13, 2011 | 43.20 | 44.40 | 42.00 | 42.40 | 30,702 | -0.20(-0.47%) |
Jun 10, 2011 | 42.40 | 43.40 | 42.00 | 42.60 | 30,132 | -0.20(-0.47%) |
Jun 09, 2011 | 42.60 | 43.80 | 42.40 | 42.80 | 17,558 | +0.40(+0.94%) |
Jun 08, 2011 | 43.60 | 43.60 | 42.00 | 42.40 | 42,517 | -1.20(-2.75%) |
Jun 07, 2011 | 43.60 | 44.60 | 43.00 | 43.60 | 25,231 | +0.20(+0.46%) |
Jun 06, 2011 | 44.60 | 44.80 | 43.00 | 43.40 | 35,731 | -0.20(-0.46%) |
Jun 03, 2011 | 45.20 | 46.00 | 43.60 | 43.60 | 67,361 | -3.40(-7.23%) |
May 24, 2011 | 48.00 | 48.20 | 46.80 | 47.00 | 23,168 | -1.00(-2.08%) |
May 23, 2011 | 48.00 | 48.30 | 46.78 | 48.00 | 39,406 | +0.00(+0.00%) |
May 20, 2011 | 48.20 | 49.00 | 47.40 | 48.00 | 37,257 | -0.60(-1.23%) |
May 19, 2011 | 49.00 | 49.00 | 47.40 | 48.60 | 30,628 | -0.60(-1.22%) |
May 18, 2011 | 49.00 | 50.00 | 47.80 | 49.20 | 51,827 | +0.60(+1.23%) |
May 17, 2011 | 45.60 | 48.80 | 44.80 | 48.60 | 68,772 | +3.00(+6.58%) |
May 16, 2011 | 47.00 | 47.40 | 45.60 | 45.60 | 31,371 | -1.00(-2.15%) |
May 13, 2011 | 48.20 | 48.60 | 46.40 | 46.60 | 20,571 | -1.40(-2.92%) |
May 12, 2011 | 46.00 | 48.00 | 45.60 | 48.00 | 54,033 | +2.00(+4.35%) |
May 11, 2011 | 46.80 | 47.00 | 46.00 | 46.00 | 25,931 | -1.00(-2.13%) |
May 10, 2011 | 46.40 | 47.40 | 46.00 | 47.00 | 32,754 | +1.20(+2.62%) |
May 09, 2011 | 47.80 | 48.53 | 45.80 | 45.80 | 31,923 | -0.80(-1.72%) |
May 06, 2011 | 46.60 | 47.20 | 46.20 | 46.60 | 22,028 | +0.60(+1.30%) |
May 05, 2011 | 46.40 | 47.00 | 46.00 | 46.00 | 32,076 | -0.40(-0.86%) |
May 04, 2011 | 49.00 | 49.00 | 45.80 | 46.40 | 86,043 | -2.60(-5.31%) |
May 03, 2011 | 50.00 | 50.60 | 48.20 | 49.00 | 54,940 | -1.20(-2.39%) |
May 02, 2011 | 50.30 | 52.20 | 50.00 | 50.20 | 67,932 | -1.10(-2.14%) |
Apr 29, 2011 | 52.20 | 52.20 | 51.00 | 51.30 | 30,182 | -0.50(-0.97%) |
Apr 28, 2011 | 50.00 | 52.00 | 50.00 | 51.80 | 40,768 | +1.80(+3.60%) |
Apr 27, 2011 | 49.60 | 51.00 | 49.60 | 50.00 | 46,658 | +0.00(+0.00%) |
Apr 26, 2011 | 50.20 | 51.00 | 49.60 | 50.00 | 50,843 | +0.00(+0.00%) |
Apr 25, 2011 | 50.00 | 50.60 | 49.40 | 50.00 | 34,547 | -0.40(-0.79%) |
Apr 21, 2011 | 51.60 | 52.00 | 50.00 | 50.40 | 46,326 | -0.80(-1.56%) |
Apr 20, 2011 | 52.20 | 53.00 | 50.40 | 51.20 | 72,064 | -0.20(-0.39%) |
Apr 19, 2011 | 51.80 | 53.80 | 50.00 | 51.40 | 166,636 | +0.60(+1.18%) |
Apr 18, 2011 | 50.60 | 51.20 | 48.40 | 50.80 | 83,894 | +0.40(+0.79%) |
Apr 15, 2011 | 48.40 | 51.60 | 47.40 | 50.40 | 125,716 | +1.60(+3.28%) |
Apr 14, 2011 | 47.60 | 49.00 | 46.00 | 48.80 | 73,534 | +1.00(+2.09%) |
Apr 13, 2011 | 49.40 | 49.80 | 47.00 | 47.80 | 63,607 | -1.80(-3.63%) |
Apr 12, 2011 | 50.80 | 50.80 | 49.60 | 49.60 | 44,680 | -1.20(-2.36%) |
Apr 11, 2011 | 50.60 | 51.00 | 50.20 | 50.80 | 33,554 | +0.40(+0.79%) |
Apr 08, 2011 | 51.60 | 51.80 | 50.20 | 50.40 | 42,061 | -0.40(-0.79%) |
Apr 07, 2011 | 52.00 | 52.00 | 50.80 | 50.80 | 48,629 | -1.40(-2.68%) |
Apr 06, 2011 | 51.80 | 52.20 | 50.80 | 52.20 | 57,608 | +0.80(+1.56%) |
Apr 05, 2011 | 52.40 | 52.60 | 51.20 | 51.40 | 33,484 | -0.20(-0.39%) |
Apr 04, 2011 | 51.00 | 52.20 | 50.40 | 51.60 | 41,999 | +1.00(+1.98%) |
Apr 01, 2011 | 52.60 | 52.60 | 50.60 | 50.60 | 43,760 | -1.20(-2.32%) |
Mar 31, 2011 | 50.60 | 53.40 | 50.20 | 51.80 | 103,080 | +0.60(+1.17%) |
Mar 30, 2011 | 51.20 | 51.80 | 49.80 | 51.20 | 61,713 | +1.00(+1.99%) |
Mar 29, 2011 | 50.40 | 52.60 | 50.00 | 50.20 | 72,836 | -0.40(-0.79%) |
Mar 28, 2011 | 51.80 | 53.00 | 50.40 | 50.60 | 64,790 | +0.40(+0.80%) |
Mar 25, 2011 | 51.80 | 51.80 | 50.20 | 50.20 | 64,885 | -1.00(-1.95%) |
Mar 24, 2011 | 53.80 | 53.80 | 51.00 | 51.20 | 55,115 | -2.00(-3.76%) |
Mar 23, 2011 | 52.20 | 53.20 | 51.38 | 53.20 | 30,396 | +0.80(+1.53%) |
Mar 22, 2011 | 52.00 | 53.80 | 51.80 | 52.40 | 73,950 | +0.60(+1.16%) |
Mar 21, 2011 | 51.00 | 51.80 | 50.60 | 51.80 | 38,078 | +0.60(+1.17%) |
Mar 18, 2011 | 51.80 | 52.00 | 50.40 | 51.20 | 60,747 | -0.80(-1.54%) |
Mar 17, 2011 | 53.20 | 53.60 | 51.20 | 52.00 | 57,917 | -0.40(-0.76%) |
Mar 16, 2011 | 52.60 | 54.40 | 50.88 | 52.40 | 79,998 | -0.20(-0.38%) |
Mar 15, 2011 | 52.80 | 54.60 | 49.60 | 52.60 | 116,894 | +2.00(+3.95%) |
Mar 14, 2011 | 49.80 | 51.80 | 49.60 | 50.60 | 47,844 | +1.00(+2.02%) |
Mar 11, 2011 | 49.40 | 52.40 | 48.98 | 49.60 | 63,443 | -0.40(-0.80%) |
Mar 10, 2011 | 51.60 | 52.60 | 50.00 | 50.00 | 65,500 | -2.40(-4.58%) |
Mar 09, 2011 | 51.20 | 54.80 | 50.20 | 52.40 | 93,509 | +1.20(+2.34%) |
Mar 08, 2011 | 51.20 | 51.80 | 50.00 | 51.20 | 63,730 | +0.00(+0.00%) |
Mar 07, 2011 | 52.80 | 54.00 | 50.20 | 51.20 | 74,287 | -1.00(-1.92%) |
Mar 04, 2011 | 54.00 | 54.40 | 52.00 | 52.20 | 61,762 | -1.40(-2.61%) |
Mar 03, 2011 | 56.00 | 56.60 | 53.20 | 53.60 | 105,645 | -1.20(-2.19%) |
Mar 02, 2011 | 60.00 | 60.20 | 54.00 | 54.80 | 174,241 | -4.40(-7.43%) |
Mar 01, 2011 | 70.00 | 70.00 | 57.60 | 59.20 | 695,323 | +7.20(+13.85%) |
Feb 28, 2011 | 47.00 | 52.80 | 45.20 | 52.00 | 109,089 | +5.20(+11.11%) |
Feb 25, 2011 | 46.60 | 47.00 | 45.40 | 46.80 | 23,583 | +0.20(+0.43%) |
Feb 24, 2011 | 45.00 | 46.60 | 44.60 | 46.60 | 20,127 | +1.60(+3.56%) |
Feb 23, 2011 | 43.20 | 45.20 | 43.20 | 45.00 | 30,909 | +1.80(+4.17%) |
Feb 22, 2011 | 44.80 | 45.80 | 43.20 | 43.20 | 31,402 | -2.20(-4.85%) |
Feb 18, 2011 | 48.80 | 48.80 | 44.60 | 45.40 | 59,335 | -1.60(-3.40%) |
Feb 17, 2011 | 45.60 | 47.40 | 45.00 | 47.00 | 35,080 | +1.40(+3.07%) |
Feb 16, 2011 | 45.80 | 46.20 | 45.00 | 45.60 | 25,665 | +0.40(+0.88%) |
Feb 15, 2011 | 45.40 | 46.20 | 44.60 | 45.20 | 31,089 | -0.20(-0.44%) |
Feb 14, 2011 | 46.00 | 46.60 | 45.00 | 45.40 | 25,763 | -0.60(-1.30%) |
Feb 11, 2011 | 44.20 | 46.00 | 44.00 | 46.00 | 22,458 | +0.40(+0.88%) |
Feb 10, 2011 | 45.60 | 46.00 | 45.00 | 45.60 | 12,714 | -0.20(-0.44%) |
Feb 09, 2011 | 44.20 | 46.58 | 43.60 | 45.80 | 54,133 | +1.60(+3.62%) |
Feb 08, 2011 | 43.60 | 44.20 | 43.00 | 44.20 | 15,580 | +0.80(+1.84%) |
Feb 07, 2011 | 42.80 | 44.40 | 42.80 | 43.40 | 13,061 | +0.40(+0.93%) |
Feb 04, 2011 | 43.00 | 44.80 | 42.80 | 43.00 | 13,701 | -0.20(-0.46%) |
Feb 03, 2011 | 43.60 | 43.80 | 43.00 | 43.20 | 13,577 | -0.20(-0.46%) |
Feb 02, 2011 | 43.80 | 44.00 | 43.00 | 43.40 | 10,300 | -0.60(-1.36%) |
Feb 01, 2011 | 43.60 | 44.40 | 43.00 | 44.00 | 15,428 | +0.80(+1.85%) |
Jan 31, 2011 | 42.40 | 43.60 | 42.20 | 43.20 | 22,714 | +0.20(+0.47%) |
Jan 28, 2011 | 45.00 | 45.40 | 43.00 | 43.00 | 44,167 | -1.80(-4.02%) |
Jan 27, 2011 | 45.80 | 46.40 | 44.80 | 44.80 | 16,685 | -1.40(-3.03%) |
Jan 26, 2011 | 45.60 | 47.01 | 45.00 | 46.20 | 57,081 | +1.00(+2.21%) |
Jan 25, 2011 | 45.20 | 45.80 | 44.60 | 45.20 | 25,418 | -0.60(-1.31%) |
Jan 24, 2011 | 46.00 | 46.80 | 45.60 | 45.80 | 15,990 | -0.20(-0.43%) |
Jan 21, 2011 | 46.40 | 47.60 | 45.80 | 46.00 | 19,422 | +0.00(+0.00%) |
Jan 20, 2011 | 47.20 | 47.80 | 45.00 | 46.00 | 28,858 | -1.60(-3.36%) |
Jan 19, 2011 | 50.60 | 50.60 | 47.60 | 47.60 | 28,477 | -2.40(-4.80%) |
Jan 18, 2011 | 49.80 | 52.00 | 48.00 | 50.00 | 40,454 | -0.20(-0.40%) |
Jan 14, 2011 | 50.00 | 51.60 | 50.00 | 50.20 | 15,857 | +0.40(+0.80%) |
Jan 13, 2011 | 51.00 | 51.00 | 49.60 | 49.80 | 16,332 | -1.10(-2.16%) |
Jan 12, 2011 | 51.80 | 52.00 | 49.80 | 50.90 | 21,749 | -0.70(-1.36%) |
Jan 11, 2011 | 53.20 | 53.20 | 51.60 | 51.60 | 18,227 | -1.20(-2.27%) |
Jan 10, 2011 | 49.60 | 53.20 | 49.60 | 52.80 | 48,601 | +3.80(+7.76%) |
Jan 07, 2011 | 50.40 | 50.90 | 48.20 | 49.00 | 19,012 | -1.40(-2.78%) |
Jan 06, 2011 | 51.40 | 51.60 | 50.00 | 50.40 | 16,526 | -1.20(-2.33%) |
Jan 05, 2011 | 50.40 | 51.60 | 50.40 | 51.60 | 12,758 | +1.00(+1.98%) |
Jan 04, 2011 | 51.80 | 52.00 | 50.00 | 50.60 | 48,328 | -0.80(-1.56%) |