Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.75 | 51.25 | 47.86 | 50.50 | 3,725 | +1.75(+3.59%) |
Feb 28, 2012 | 49.75 | 50.00 | 48.75 | 48.75 | 1,688 | -0.75(-1.52%) |
Feb 27, 2012 | 50.25 | 50.75 | 48.25 | 49.50 | 2,365 | -1.25(-2.46%) |
Feb 24, 2012 | 50.25 | 52.00 | 48.77 | 50.75 | 3,657 | +1.00(+2.01%) |
Feb 23, 2012 | 48.50 | 50.00 | 48.00 | 49.75 | 3,851 | +1.75(+3.65%) |
Feb 22, 2012 | 47.25 | 48.50 | 47.00 | 48.00 | 3,018 | +0.75(+1.59%) |
Feb 21, 2012 | 47.50 | 48.50 | 46.75 | 47.25 | 1,724 | +0.00(+0.00%) |
Feb 17, 2012 | 47.75 | 48.00 | 47.00 | 47.25 | 3,724 | +0.25(+0.53%) |
Feb 16, 2012 | 45.50 | 48.75 | 45.50 | 47.00 | 2,688 | +1.00(+2.17%) |
Feb 15, 2012 | 47.25 | 47.75 | 46.00 | 46.00 | 3,110 | -0.25(-0.54%) |
Feb 14, 2012 | 48.50 | 48.52 | 46.25 | 46.25 | 2,691 | -1.25(-2.63%) |
Feb 13, 2012 | 46.75 | 48.00 | 46.27 | 47.50 | 1,846 | +1.25(+2.70%) |
Feb 10, 2012 | 47.25 | 47.25 | 46.25 | 46.25 | 1,997 | -0.75(-1.60%) |
Feb 09, 2012 | 47.50 | 48.00 | 47.00 | 47.00 | 2,077 | -0.25(-0.53%) |
Feb 08, 2012 | 48.00 | 48.75 | 47.00 | 47.25 | 2,958 | -0.75(-1.56%) |
Feb 07, 2012 | 48.25 | 49.75 | 47.75 | 48.00 | 2,430 | -0.25(-0.52%) |
Feb 06, 2012 | 49.25 | 50.00 | 48.00 | 48.25 | 7,844 | +0.75(+1.58%) |
Feb 03, 2012 | 48.00 | 51.25 | 46.50 | 47.50 | 9,010 | +0.75(+1.60%) |
Feb 02, 2012 | 48.00 | 48.00 | 45.00 | 46.75 | 8,741 | +1.00(+2.19%) |
Feb 01, 2012 | 47.50 | 58.25 | 45.52 | 45.75 | 26,173 | -1.00(-2.14%) |
Jan 31, 2012 | 47.00 | 47.25 | 45.35 | 46.75 | 1,028 | +0.25(+0.54%) |
Jan 30, 2012 | 47.75 | 48.25 | 46.00 | 46.50 | 822 | -1.75(-3.63%) |
Jan 27, 2012 | 47.50 | 48.50 | 46.50 | 48.25 | 1,895 | +1.14(+2.42%) |
Jan 26, 2012 | 48.00 | 48.23 | 45.00 | 47.11 | 1,645 | +0.61(+1.31%) |
Jan 25, 2012 | 47.00 | 48.50 | 46.50 | 46.50 | 2,652 | -0.50(-1.06%) |
Jan 24, 2012 | 49.75 | 51.50 | 46.75 | 47.00 | 4,133 | -3.50(-6.93%) |
Jan 23, 2012 | 50.00 | 52.62 | 50.00 | 50.50 | 2,867 | +0.25(+0.50%) |
Jan 20, 2012 | 52.25 | 52.50 | 50.00 | 50.25 | 1,445 | -2.25(-4.29%) |
Jan 19, 2012 | 52.50 | 52.92 | 51.50 | 52.50 | 1,997 | +0.50(+0.96%) |
Jan 18, 2012 | 50.75 | 52.75 | 48.75 | 52.00 | 2,079 | +1.00(+1.96%) |
Jan 17, 2012 | 52.50 | 53.50 | 50.75 | 51.00 | 808 | -1.75(-3.31%) |
Jan 13, 2012 | 51.00 | 53.25 | 49.75 | 52.75 | 2,235 | +1.50(+2.92%) |
Jan 12, 2012 | 52.75 | 53.05 | 50.75 | 51.25 | 1,828 | -2.00(-3.76%) |
Jan 11, 2012 | 52.50 | 54.25 | 51.25 | 53.25 | 1,646 | -0.25(-0.47%) |
Jan 10, 2012 | 53.75 | 53.75 | 51.75 | 53.50 | 714 | +1.50(+2.88%) |
Jan 09, 2012 | 50.00 | 54.98 | 50.00 | 52.00 | 2,039 | +1.00(+1.96%) |
Jan 06, 2012 | 55.75 | 56.50 | 51.00 | 51.00 | 3,040 | -2.25(-4.23%) |
Jan 05, 2012 | 50.50 | 53.75 | 49.38 | 53.25 | 6,661 | +4.00(+8.12%) |
Jan 04, 2012 | 47.50 | 50.00 | 47.25 | 49.25 | 3,207 | +6.00(+13.87%) |
Dec 30, 2011 | 43.50 | 44.75 | 42.50 | 43.25 | 2,871 | -0.25(-0.57%) |
Dec 29, 2011 | 44.50 | 46.25 | 43.50 | 43.50 | 1,161 | -0.50(-1.14%) |
Dec 28, 2011 | 46.00 | 47.00 | 43.50 | 44.00 | 2,758 | -1.25(-2.76%) |
Dec 27, 2011 | 43.75 | 45.25 | 43.75 | 45.25 | 2,483 | +0.75(+1.69%) |
Dec 23, 2011 | 44.25 | 45.60 | 43.50 | 44.50 | 1,659 | -1.25(-2.73%) |
Dec 21, 2011 | 46.38 | 47.00 | 45.25 | 45.75 | 1,313 | -0.75(-1.61%) |
Dec 20, 2011 | 44.25 | 47.25 | 44.25 | 46.50 | 3,786 | +2.25(+5.08%) |
Dec 19, 2011 | 43.25 | 47.25 | 43.00 | 44.25 | 3,171 | +0.25(+0.57%) |
Dec 16, 2011 | 47.50 | 48.75 | 43.75 | 44.00 | 7,230 | -4.00(-8.33%) |
Dec 15, 2011 | 48.50 | 48.50 | 45.00 | 48.00 | 3,064 | +0.75(+1.59%) |
Dec 14, 2011 | 49.75 | 50.00 | 43.75 | 47.25 | 6,185 | -2.50(-5.03%) |
Dec 13, 2011 | 55.00 | 56.50 | 47.75 | 49.75 | 7,006 | -4.25(-7.87%) |
Dec 12, 2011 | 50.75 | 54.50 | 50.75 | 54.00 | 6,893 | +3.25(+6.40%) |
Dec 09, 2011 | 50.75 | 53.25 | 50.00 | 50.75 | 3,153 | -0.75(-1.46%) |
Dec 08, 2011 | 51.75 | 57.00 | 49.25 | 51.50 | 9,838 | -1.25(-2.37%) |
Dec 07, 2011 | 52.00 | 55.25 | 47.50 | 52.75 | 8,689 | +0.75(+1.44%) |
Dec 06, 2011 | 54.25 | 54.25 | 49.00 | 52.00 | 8,498 | -2.25(-4.15%) |
Dec 05, 2011 | 46.50 | 60.50 | 45.50 | 54.25 | 37,581 | +12.75(+30.72%) |
Dec 02, 2011 | 33.75 | 42.50 | 33.25 | 41.50 | 10,544 | +8.50(+25.76%) |
Dec 01, 2011 | 32.50 | 33.25 | 32.25 | 33.00 | 770 | +0.75(+2.33%) |
Nov 30, 2011 | 32.75 | 32.75 | 31.25 | 32.25 | 2,126 | +0.50(+1.57%) |
Nov 29, 2011 | 32.50 | 32.50 | 31.00 | 31.75 | 1,536 | +0.75(+2.42%) |
Nov 28, 2011 | 31.25 | 31.93 | 30.00 | 31.00 | 1,538 | +0.50(+1.64%) |
Nov 25, 2011 | 31.00 | 32.00 | 30.25 | 30.50 | 1,263 | -0.50(-1.61%) |
Nov 23, 2011 | 30.25 | 31.25 | 30.25 | 31.00 | 2,059 | +0.25(+0.81%) |
Nov 22, 2011 | 30.27 | 32.25 | 29.75 | 30.75 | 2,584 | +0.50(+1.65%) |
Nov 21, 2011 | 29.50 | 31.50 | 28.75 | 30.25 | 7,566 | +0.75(+2.54%) |
Nov 18, 2011 | 31.00 | 31.25 | 28.27 | 29.50 | 3,818 | -1.00(-3.28%) |
Nov 17, 2011 | 31.50 | 32.60 | 30.50 | 30.50 | 2,874 | -1.50(-4.69%) |
Nov 16, 2011 | 32.00 | 32.25 | 31.25 | 32.00 | 1,555 | -0.50(-1.54%) |
Nov 15, 2011 | 34.88 | 34.88 | 32.50 | 32.50 | 5,594 | -0.75(-2.26%) |
Nov 14, 2011 | 34.25 | 36.25 | 33.25 | 33.25 | 1,931 | -1.00(-2.92%) |
Nov 11, 2011 | 35.50 | 36.25 | 33.75 | 34.25 | 2,560 | -0.50(-1.44%) |
Nov 10, 2011 | 35.00 | 35.10 | 34.25 | 34.75 | 695 | +0.75(+2.21%) |
Nov 09, 2011 | 34.50 | 36.75 | 34.00 | 34.00 | 1,325 | -1.00(-2.86%) |
Nov 08, 2011 | 34.00 | 36.50 | 33.75 | 35.00 | 2,988 | +0.50(+1.45%) |
Nov 07, 2011 | 34.75 | 35.50 | 33.75 | 34.50 | 2,079 | -0.64(-1.81%) |
Nov 04, 2011 | 35.00 | 35.25 | 33.25 | 35.14 | 4,327 | +0.14(+0.39%) |
Nov 03, 2011 | 34.25 | 35.85 | 32.75 | 35.00 | 2,998 | +0.25(+0.72%) |
Nov 02, 2011 | 38.00 | 38.25 | 34.12 | 34.75 | 1,797 | -2.50(-6.71%) |
Nov 01, 2011 | 37.25 | 37.25 | 34.50 | 37.25 | 2,258 | -0.25(-0.67%) |
Oct 31, 2011 | 38.75 | 38.75 | 37.50 | 37.50 | 1,412 | -1.00(-2.60%) |
Oct 28, 2011 | 34.25 | 40.00 | 34.25 | 38.50 | 3,081 | +2.50(+6.94%) |
Oct 27, 2011 | 33.00 | 36.25 | 33.00 | 36.00 | 4,219 | +1.94(+5.70%) |
Oct 26, 2011 | 33.75 | 35.75 | 32.75 | 34.06 | 3,565 | +0.31(+0.92%) |
Oct 25, 2011 | 34.50 | 34.77 | 33.06 | 33.75 | 2,385 | -0.62(-1.82%) |
Oct 24, 2011 | 34.75 | 37.00 | 34.25 | 34.38 | 3,225 | -0.38(-1.08%) |
Oct 21, 2011 | 34.25 | 37.00 | 34.00 | 34.75 | 3,788 | +1.00(+2.96%) |
Oct 20, 2011 | 34.75 | 35.00 | 33.25 | 33.75 | 4,142 | -1.00(-2.88%) |
Oct 19, 2011 | 36.00 | 36.75 | 34.00 | 34.75 | 3,310 | -1.25(-3.47%) |
Oct 18, 2011 | 37.25 | 37.50 | 35.00 | 36.00 | 2,818 | -0.25(-0.69%) |
Oct 17, 2011 | 36.25 | 38.49 | 36.25 | 36.25 | 2,131 | -1.38(-3.65%) |
Oct 14, 2011 | 38.50 | 38.75 | 36.50 | 37.62 | 1,906 | -0.88(-2.27%) |
Oct 13, 2011 | 39.50 | 39.50 | 38.25 | 38.50 | 1,854 | -1.25(-3.14%) |
Oct 12, 2011 | 41.25 | 41.25 | 39.75 | 39.75 | 1,132 | -0.75(-1.85%) |
Oct 11, 2011 | 41.50 | 41.91 | 40.50 | 40.50 | 735 | -1.50(-3.57%) |
Oct 10, 2011 | 40.75 | 42.62 | 40.75 | 42.00 | 692 | +1.75(+4.35%) |
Oct 07, 2011 | 41.50 | 41.52 | 40.00 | 40.25 | 1,158 | -0.00(-0.01%) |
Oct 06, 2011 | 40.50 | 41.00 | 39.75 | 40.25 | 1,018 | +1.25(+3.21%) |
Oct 05, 2011 | 38.50 | 40.25 | 37.50 | 39.00 | 2,079 | +0.25(+0.65%) |
Oct 04, 2011 | 41.50 | 41.50 | 37.50 | 38.75 | 3,545 | -4.00(-9.36%) |
Oct 03, 2011 | 44.00 | 44.00 | 41.25 | 42.75 | 2,047 | -1.25(-2.84%) |
Sep 30, 2011 | 43.50 | 44.88 | 41.75 | 44.00 | 1,632 | +0.25(+0.57%) |
Sep 29, 2011 | 44.75 | 45.25 | 43.50 | 43.75 | 1,637 | -0.73(-1.63%) |
Sep 28, 2011 | 44.75 | 45.60 | 44.48 | 44.48 | 561 | -0.27(-0.61%) |
Sep 27, 2011 | 46.25 | 46.91 | 44.49 | 44.75 | 1,220 | -0.25(-0.56%) |
Sep 26, 2011 | 45.00 | 46.75 | 43.00 | 45.00 | 1,071 | +0.25(+0.56%) |
Sep 23, 2011 | 44.25 | 45.25 | 43.20 | 44.75 | 637 | -0.50(-1.10%) |
Sep 22, 2011 | 46.50 | 47.25 | 43.00 | 45.25 | 2,683 | -2.50(-5.24%) |
Sep 21, 2011 | 48.25 | 48.75 | 47.50 | 47.75 | 721 | -0.50(-1.04%) |
Sep 20, 2011 | 47.75 | 49.06 | 47.75 | 48.25 | 594 | +0.25(+0.52%) |
Sep 19, 2011 | 47.75 | 49.30 | 47.00 | 48.00 | 1,996 | -0.25(-0.52%) |
Sep 16, 2011 | 49.75 | 49.75 | 48.00 | 48.25 | 1,296 | -0.75(-1.53%) |
Sep 15, 2011 | 50.25 | 50.25 | 48.77 | 49.00 | 694 | -0.25(-0.51%) |
Sep 14, 2011 | 51.25 | 52.25 | 48.73 | 49.25 | 1,039 | -1.25(-2.48%) |
Sep 13, 2011 | 50.25 | 51.00 | 50.00 | 50.50 | 765 | +0.50(+1.00%) |
Sep 12, 2011 | 50.75 | 50.75 | 48.50 | 50.00 | 1,761 | -0.75(-1.48%) |
Sep 09, 2011 | 53.00 | 53.00 | 48.75 | 50.75 | 2,198 | -0.25(-0.49%) |
Sep 08, 2011 | 49.25 | 51.00 | 48.75 | 51.00 | 2,539 | +1.75(+3.55%) |
Sep 07, 2011 | 51.00 | 51.00 | 48.50 | 49.25 | 3,060 | -0.25(-0.51%) |
Sep 06, 2011 | 52.50 | 52.50 | 48.00 | 49.50 | 2,893 | -0.25(-0.50%) |
Sep 02, 2011 | 51.25 | 52.50 | 49.50 | 49.75 | 2,568 | -4.50(-8.29%) |
Sep 01, 2011 | 56.38 | 56.38 | 54.25 | 54.25 | 789 | -2.00(-3.56%) |
Aug 31, 2011 | 55.50 | 56.50 | 55.50 | 56.25 | 1,566 | +1.00(+1.81%) |
Aug 30, 2011 | 55.75 | 56.25 | 55.00 | 55.25 | 1,475 | -0.50(-0.90%) |
Aug 29, 2011 | 54.25 | 56.00 | 54.00 | 55.75 | 1,929 | +2.75(+5.19%) |
Aug 26, 2011 | 49.75 | 53.75 | 49.75 | 53.00 | 2,595 | +2.25(+4.43%) |
Aug 25, 2011 | 48.50 | 51.50 | 47.75 | 50.75 | 2,768 | +3.50(+7.41%) |
Aug 24, 2011 | 47.25 | 48.11 | 45.75 | 47.25 | 2,097 | +0.25(+0.53%) |
Aug 23, 2011 | 46.25 | 49.00 | 46.25 | 47.00 | 2,130 | +1.00(+2.17%) |
Aug 22, 2011 | 47.75 | 48.00 | 45.75 | 46.00 | 1,685 | -0.75(-1.60%) |
Aug 19, 2011 | 44.25 | 47.50 | 44.25 | 46.75 | 1,543 | +1.00(+2.19%) |
Aug 18, 2011 | 46.50 | 48.75 | 45.35 | 45.75 | 2,306 | -3.50(-7.11%) |
Aug 17, 2011 | 50.25 | 51.50 | 47.75 | 49.25 | 1,784 | -1.00(-1.99%) |
Aug 16, 2011 | 51.25 | 51.75 | 50.25 | 50.25 | 1,194 | -1.50(-2.90%) |
Aug 15, 2011 | 51.00 | 54.16 | 51.00 | 51.75 | 2,016 | +1.00(+1.97%) |
Aug 12, 2011 | 51.00 | 51.75 | 50.25 | 50.75 | 2,842 | +1.00(+2.01%) |
Aug 11, 2011 | 50.00 | 52.00 | 48.00 | 49.75 | 4,229 | +1.75(+3.65%) |
Aug 10, 2011 | 53.50 | 53.50 | 45.75 | 48.00 | 5,891 | -4.75(-9.00%) |
Aug 09, 2011 | 51.00 | 54.50 | 45.00 | 52.75 | 7,827 | +7.00(+15.30%) |
Aug 08, 2011 | 51.00 | 51.25 | 25.00 | 45.75 | 15,783 | -9.75(-17.57%) |
Aug 05, 2011 | 60.00 | 61.25 | 54.75 | 55.50 | 8,688 | -4.50(-7.50%) |
Aug 04, 2011 | 63.50 | 65.00 | 59.38 | 60.00 | 5,531 | -3.75(-5.88%) |
Aug 03, 2011 | 65.00 | 65.00 | 60.00 | 63.75 | 6,463 | -1.33(-2.04%) |
Aug 02, 2011 | 68.50 | 68.50 | 65.00 | 65.08 | 3,590 | -2.92(-4.30%) |
Aug 01, 2011 | 68.75 | 69.72 | 66.30 | 68.00 | 2,437 | -0.50(-0.73%) |
Jul 29, 2011 | 65.75 | 68.75 | 65.00 | 68.50 | 2,918 | +1.75(+2.62%) |
Jul 28, 2011 | 68.75 | 69.50 | 65.00 | 66.75 | 2,900 | -1.25(-1.84%) |
Jul 27, 2011 | 68.75 | 69.75 | 67.00 | 68.00 | 4,154 | -2.00(-2.86%) |
Jul 26, 2011 | 69.00 | 71.25 | 68.20 | 70.00 | 4,249 | -0.25(-0.36%) |
Jul 25, 2011 | 67.75 | 70.45 | 67.50 | 70.25 | 1,778 | +1.75(+2.55%) |
Jul 22, 2011 | 68.00 | 69.22 | 67.50 | 68.50 | 1,292 | +1.00(+1.48%) |
Jul 21, 2011 | 66.25 | 68.50 | 65.78 | 67.50 | 1,306 | +0.78(+1.17%) |
Jul 20, 2011 | 66.25 | 68.05 | 66.25 | 66.72 | 1,352 | +0.22(+0.34%) |
Jul 19, 2011 | 67.75 | 67.75 | 66.25 | 66.50 | 1,133 | -0.75(-1.12%) |
Jul 18, 2011 | 68.75 | 68.75 | 67.25 | 67.25 | 1,599 | -1.75(-2.54%) |
Jul 15, 2011 | 69.00 | 69.75 | 68.00 | 69.00 | 1,687 | -0.13(-0.19%) |
Jul 14, 2011 | 68.75 | 70.86 | 68.75 | 69.13 | 1,677 | -0.37(-0.53%) |
Jul 13, 2011 | 71.25 | 71.25 | 68.75 | 69.50 | 2,786 | -1.25(-1.77%) |
Jul 12, 2011 | 71.00 | 71.25 | 68.75 | 70.75 | 2,018 | +0.00(+0.00%) |
Jul 11, 2011 | 70.00 | 71.50 | 70.00 | 70.75 | 2,041 | -0.25(-0.35%) |
Jul 08, 2011 | 68.75 | 71.25 | 68.50 | 71.00 | 3,464 | +2.25(+3.27%) |
Jul 07, 2011 | 69.75 | 69.75 | 67.50 | 68.75 | 1,372 | -0.25(-0.36%) |
Jul 06, 2011 | 68.00 | 70.00 | 68.00 | 69.00 | 2,131 | +1.00(+1.47%) |
Jul 05, 2011 | 68.00 | 69.28 | 67.50 | 68.00 | 2,710 | +0.50(+0.74%) |
Jul 01, 2011 | 67.50 | 67.50 | 66.00 | 67.50 | 1,651 | -0.25(-0.37%) |
Jun 30, 2011 | 68.75 | 70.25 | 66.75 | 67.75 | 2,905 | -0.75(-1.09%) |
Jun 29, 2011 | 68.25 | 68.50 | 66.50 | 68.50 | 1,210 | +0.50(+0.74%) |
Jun 28, 2011 | 68.75 | 68.75 | 67.34 | 68.00 | 1,371 | +0.00(+0.00%) |
Jun 27, 2011 | 68.00 | 68.75 | 65.50 | 68.00 | 1,536 | -0.50(-0.73%) |
Jun 24, 2011 | 66.25 | 69.00 | 65.27 | 68.50 | 1,208 | +2.69(+4.09%) |
Jun 23, 2011 | 67.00 | 67.00 | 65.25 | 65.81 | 696 | -0.94(-1.41%) |
Jun 22, 2011 | 66.00 | 67.50 | 65.50 | 66.75 | 487 | +0.50(+0.76%) |
Jun 21, 2011 | 65.75 | 67.00 | 64.25 | 66.25 | 1,769 | +1.00(+1.53%) |
Jun 20, 2011 | 64.75 | 67.50 | 63.75 | 65.25 | 3,623 | -2.00(-2.97%) |
Jun 17, 2011 | 67.25 | 71.97 | 66.93 | 67.25 | 3,338 | +0.00(+0.00%) |
Jun 16, 2011 | 65.00 | 68.00 | 64.25 | 67.25 | 1,932 | +2.25(+3.46%) |
Jun 15, 2011 | 66.25 | 67.00 | 64.50 | 65.00 | 2,749 | -2.00(-2.99%) |
Jun 14, 2011 | 69.00 | 69.00 | 67.00 | 67.00 | 1,915 | -2.00(-2.90%) |
Jun 13, 2011 | 64.32 | 72.50 | 64.32 | 69.00 | 3,535 | +0.00(+0.00%) |
Jun 10, 2011 | 66.50 | 69.50 | 65.00 | 69.00 | 2,903 | +2.50(+3.76%) |
Jun 09, 2011 | 63.75 | 66.75 | 63.75 | 66.50 | 1,923 | +2.00(+3.10%) |
Jun 08, 2011 | 67.00 | 67.00 | 64.00 | 64.50 | 2,909 | -3.00(-4.44%) |
Jun 07, 2011 | 68.25 | 68.50 | 66.50 | 67.50 | 1,741 | +0.00(+0.00%) |
Jun 06, 2011 | 69.08 | 71.00 | 67.50 | 67.50 | 2,258 | -2.00(-2.88%) |
Jun 03, 2011 | 69.75 | 71.25 | 67.50 | 69.50 | 2,418 | +0.00(+0.00%) |
May 24, 2011 | 68.50 | 69.75 | 68.50 | 69.50 | 2,613 | +1.50(+2.21%) |
May 23, 2011 | 65.75 | 68.00 | 64.50 | 68.00 | 1,710 | +1.75(+2.64%) |
May 20, 2011 | 69.00 | 69.00 | 64.00 | 66.25 | 3,729 | -2.50(-3.64%) |
May 19, 2011 | 70.50 | 71.25 | 68.50 | 68.75 | 2,159 | -1.00(-1.43%) |
May 18, 2011 | 64.75 | 71.25 | 63.50 | 69.75 | 6,005 | +5.50(+8.56%) |
May 17, 2011 | 65.00 | 65.36 | 62.50 | 64.25 | 6,277 | -1.00(-1.53%) |
May 16, 2011 | 68.50 | 68.75 | 65.25 | 65.25 | 4,307 | -3.25(-4.74%) |
May 13, 2011 | 68.75 | 71.00 | 68.00 | 68.50 | 7,829 | -3.50(-4.86%) |
May 12, 2011 | 72.00 | 72.00 | 70.50 | 72.00 | 3,886 | +0.50(+0.70%) |
May 11, 2011 | 72.50 | 73.00 | 70.50 | 71.50 | 2,853 | -1.00(-1.38%) |
May 10, 2011 | 72.50 | 73.25 | 71.75 | 72.50 | 1,981 | +0.50(+0.69%) |
May 09, 2011 | 72.00 | 74.50 | 70.25 | 72.00 | 3,595 | +0.00(+0.00%) |
May 06, 2011 | 73.00 | 73.00 | 71.25 | 72.00 | 4,030 | -0.25(-0.35%) |
May 05, 2011 | 72.25 | 73.07 | 71.75 | 72.25 | 3,395 | +0.00(+0.00%) |
May 04, 2011 | 73.50 | 73.97 | 71.50 | 72.25 | 3,690 | -0.50(-0.69%) |
May 03, 2011 | 74.75 | 75.50 | 72.50 | 72.75 | 4,930 | -1.75(-2.35%) |
May 02, 2011 | 73.75 | 75.00 | 72.50 | 74.50 | 10,604 | +4.25(+6.05%) |
Apr 29, 2011 | 70.50 | 72.00 | 68.75 | 70.25 | 2,287 | -0.50(-0.71%) |
Apr 28, 2011 | 70.50 | 71.00 | 69.00 | 70.75 | 2,696 | -0.25(-0.35%) |
Apr 27, 2011 | 73.00 | 73.25 | 70.25 | 71.00 | 3,504 | -1.00(-1.39%) |
Apr 26, 2011 | 72.25 | 73.25 | 71.25 | 72.00 | 3,018 | -0.25(-0.35%) |
Apr 25, 2011 | 72.50 | 73.91 | 72.03 | 72.25 | 5,208 | +0.00(+0.00%) |
Apr 21, 2011 | 72.50 | 72.62 | 70.75 | 72.25 | 2,174 | +0.50(+0.70%) |
Apr 20, 2011 | 72.00 | 72.72 | 70.50 | 71.75 | 3,087 | +1.00(+1.41%) |
Apr 19, 2011 | 72.25 | 73.00 | 70.00 | 70.75 | 3,903 | -0.75(-1.05%) |
Apr 18, 2011 | 72.50 | 73.74 | 71.50 | 71.50 | 3,972 | -1.00(-1.38%) |
Apr 15, 2011 | 72.50 | 73.75 | 72.25 | 72.50 | 3,168 | +0.25(+0.35%) |
Apr 14, 2011 | 72.00 | 73.75 | 71.50 | 72.25 | 2,916 | -0.25(-0.34%) |
Apr 13, 2011 | 74.25 | 74.75 | 72.50 | 72.50 | 6,644 | -0.50(-0.68%) |
Apr 12, 2011 | 72.00 | 74.47 | 70.00 | 73.00 | 3,074 | +1.00(+1.39%) |
Apr 11, 2011 | 75.25 | 75.25 | 71.25 | 72.00 | 7,273 | -3.00(-4.00%) |
Apr 08, 2011 | 72.75 | 75.00 | 72.25 | 75.00 | 5,832 | +2.75(+3.81%) |
Apr 07, 2011 | 73.75 | 75.00 | 71.75 | 72.25 | 4,772 | -1.50(-2.03%) |
Apr 06, 2011 | 74.75 | 77.50 | 72.75 | 73.75 | 23,135 | -0.75(-1.01%) |
Apr 05, 2011 | 71.25 | 74.75 | 70.75 | 74.50 | 18,795 | +3.00(+4.20%) |
Apr 04, 2011 | 72.00 | 72.25 | 68.75 | 71.50 | 8,209 | +0.00(+0.00%) |
Apr 01, 2011 | 71.75 | 73.00 | 70.25 | 71.50 | 12,451 | +0.50(+0.70%) |
Mar 31, 2011 | 68.50 | 71.25 | 66.25 | 71.00 | 11,763 | +2.75(+4.03%) |
Mar 30, 2011 | 66.00 | 69.75 | 65.25 | 68.25 | 12,004 | +3.25(+5.00%) |
Mar 29, 2011 | 63.75 | 65.50 | 63.00 | 65.00 | 6,186 | +1.50(+2.36%) |
Mar 28, 2011 | 63.75 | 63.75 | 63.00 | 63.50 | 1,808 | +1.00(+1.60%) |
Mar 25, 2011 | 63.00 | 63.50 | 62.25 | 62.50 | 2,608 | +0.25(+0.40%) |
Mar 24, 2011 | 62.50 | 62.71 | 61.25 | 62.25 | 1,949 | +1.00(+1.63%) |
Mar 23, 2011 | 62.50 | 63.00 | 61.25 | 61.25 | 1,505 | -1.25(-2.00%) |
Mar 22, 2011 | 61.25 | 62.50 | 60.50 | 62.50 | 3,039 | +2.25(+3.73%) |
Mar 21, 2011 | 60.75 | 61.02 | 59.75 | 60.25 | 3,250 | -0.25(-0.41%) |
Mar 18, 2011 | 62.25 | 62.25 | 58.75 | 60.50 | 5,350 | -0.75(-1.22%) |
Mar 17, 2011 | 60.25 | 61.25 | 60.00 | 61.25 | 1,413 | +1.25(+2.08%) |
Mar 16, 2011 | 62.00 | 62.00 | 59.50 | 60.00 | 4,127 | -1.50(-2.44%) |
Mar 15, 2011 | 61.50 | 62.00 | 59.00 | 61.50 | 4,581 | -1.00(-1.60%) |
Mar 14, 2011 | 62.25 | 63.75 | 62.23 | 62.50 | 1,525 | -0.75(-1.19%) |
Mar 11, 2011 | 62.00 | 64.25 | 61.50 | 63.25 | 3,023 | +0.75(+1.20%) |
Mar 10, 2011 | 62.75 | 63.25 | 62.50 | 62.50 | 2,250 | -0.50(-0.79%) |
Mar 09, 2011 | 63.75 | 64.25 | 62.75 | 63.00 | 2,130 | -0.25(-0.40%) |
Mar 08, 2011 | 64.25 | 64.50 | 62.50 | 63.25 | 2,896 | -0.25(-0.39%) |
Mar 07, 2011 | 65.00 | 65.00 | 63.25 | 63.50 | 4,154 | -0.50(-0.78%) |
Mar 04, 2011 | 65.00 | 65.18 | 63.75 | 64.00 | 3,899 | -0.25(-0.39%) |
Mar 03, 2011 | 63.75 | 64.50 | 63.25 | 64.25 | 2,033 | +0.50(+0.78%) |
Mar 02, 2011 | 63.25 | 63.75 | 62.50 | 63.75 | 1,046 | +0.25(+0.39%) |