Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.40 | 46.42 | 45.02 | 46.42 | 2,004 | +2.15(+4.86%) |
May 30, 2013 | 46.47 | 46.47 | 43.64 | 44.27 | 1,280 | -0.37(-0.83%) |
May 29, 2013 | 42.02 | 45.03 | 42.02 | 44.64 | 13,429 | +3.09(+7.44%) |
May 28, 2013 | 41.42 | 41.69 | 41.20 | 41.55 | 2,235 | -2.00(-4.59%) |
May 24, 2013 | 44.68 | 44.68 | 43.55 | 43.55 | 3,725 | -1.04(-2.33%) |
May 23, 2013 | 45.50 | 45.70 | 44.28 | 44.59 | 9,351 | +1.24(+2.86%) |
May 22, 2013 | 41.68 | 43.39 | 40.58 | 43.35 | 18,195 | +2.98(+7.38%) |
May 21, 2013 | 40.09 | 41.11 | 40.09 | 40.37 | 1,375 | +0.44(+1.10%) |
May 20, 2013 | 41.03 | 41.09 | 39.29 | 39.93 | 8,938 | -0.35(-0.87%) |
May 17, 2013 | 40.75 | 42.02 | 40.28 | 40.28 | 4,717 | -1.78(-4.23%) |
May 16, 2013 | 42.30 | 42.30 | 41.50 | 42.06 | 3,264 | -0.88(-2.06%) |
May 15, 2013 | 44.81 | 45.88 | 42.94 | 42.94 | 6,375 | +0.72(+1.71%) |
May 13, 2013 | 41.80 | 42.68 | 41.56 | 42.22 | 2,700 | +1.17(+2.85%) |
May 10, 2013 | 43.37 | 44.01 | 41.05 | 41.05 | 3,867 | +0.33(+0.81%) |
May 09, 2013 | 40.80 | 41.56 | 40.72 | 40.72 | 6,808 | +0.61(+1.52%) |
May 08, 2013 | 40.65 | 40.84 | 40.00 | 40.11 | 3,730 | -1.37(-3.30%) |
May 07, 2013 | 41.69 | 41.74 | 41.17 | 41.48 | 1,902 | +0.36(+0.88%) |
May 06, 2013 | 41.85 | 42.16 | 41.12 | 41.12 | 1,700 | -0.56(-1.35%) |
May 03, 2013 | 42.00 | 43.71 | 41.02 | 41.68 | 10,748 | -2.03(-4.64%) |
May 02, 2013 | 47.32 | 47.32 | 43.69 | 43.71 | 5,581 | -4.94(-10.15%) |
May 01, 2013 | 48.37 | 49.02 | 48.37 | 48.65 | 1,420 | +3.44(+7.61%) |
Apr 30, 2013 | 43.92 | 45.21 | 43.92 | 45.21 | 310 | +1.33(+3.03%) |
Apr 29, 2013 | 43.85 | 43.88 | 43.85 | 43.88 | 731 | -2.16(-4.69%) |
Apr 26, 2013 | 45.56 | 47.02 | 45.56 | 46.04 | 5,331 | +1.19(+2.65%) |
Apr 25, 2013 | 46.69 | 46.91 | 44.85 | 44.85 | 3,320 | -3.74(-7.70%) |
Apr 24, 2013 | 51.02 | 51.02 | 48.51 | 48.59 | 4,225 | -3.32(-6.40%) |
Apr 23, 2013 | 53.09 | 53.09 | 51.83 | 51.91 | 1,300 | -2.67(-4.89%) |
Apr 22, 2013 | 54.58 | 54.58 | 54.58 | 54.58 | 100 | +0.73(+1.36%) |
Apr 19, 2013 | 54.09 | 54.09 | 53.85 | 53.85 | 1,150 | +0.65(+1.22%) |
Apr 18, 2013 | 56.00 | 56.00 | 53.20 | 53.20 | 4,340 | -2.45(-4.40%) |
Apr 17, 2013 | 54.00 | 57.27 | 54.00 | 55.65 | 2,525 | +2.16(+4.04%) |
Apr 16, 2013 | 53.48 | 53.49 | 53.48 | 53.49 | 285 | -0.38(-0.71%) |
Apr 15, 2013 | 52.30 | 53.87 | 51.24 | 53.87 | 6,521 | +5.35(+11.03%) |
Apr 12, 2013 | 48.22 | 49.68 | 48.22 | 48.52 | 2,869 | +2.55(+5.55%) |
Apr 11, 2013 | 45.97 | 45.97 | 45.97 | 45.97 | 919 | +2.63(+6.07%) |
Apr 10, 2013 | 44.72 | 45.02 | 43.34 | 43.34 | 500 | -3.15(-6.78%) |
Apr 05, 2013 | 46.51 | 46.49 | 46.49 | 46.49 | 2,200 | +0.53(+1.14%) |
Apr 04, 2013 | 45.22 | 47.00 | 44.78 | 45.96 | 3,901 | +1.59(+3.59%) |
Apr 03, 2013 | 43.30 | 44.52 | 43.13 | 44.37 | 4,036 | +2.65(+6.35%) |
Apr 02, 2013 | 41.72 | 41.72 | 41.72 | 41.72 | 135 | +0.47(+1.14%) |
Apr 01, 2013 | 41.86 | 42.13 | 41.25 | 41.25 | 2,200 | -0.17(-0.42%) |
Mar 28, 2013 | 41.38 | 41.43 | 41.38 | 41.42 | 1,561 | +0.03(+0.08%) |
Mar 27, 2013 | 42.71 | 42.71 | 41.39 | 41.39 | 3,000 | -0.49(-1.17%) |
Mar 26, 2013 | 43.00 | 43.07 | 41.88 | 41.88 | 3,537 | -2.97(-6.62%) |
Mar 25, 2013 | 44.84 | 44.85 | 42.80 | 44.85 | 3,042 | -1.55(-3.34%) |
Mar 22, 2013 | 46.96 | 46.97 | 46.40 | 46.40 | 2,000 | -1.23(-2.58%) |
Mar 21, 2013 | 47.65 | 47.65 | 47.63 | 47.63 | 358 | +1.54(+3.34%) |
Mar 20, 2013 | 46.19 | 46.19 | 46.09 | 46.09 | 1,100 | +0.44(+0.97%) |
Mar 19, 2013 | 45.33 | 45.65 | 45.16 | 45.65 | 511 | -0.25(-0.55%) |
Mar 18, 2013 | 47.75 | 47.75 | 45.82 | 45.90 | 2,150 | +0.43(+0.94%) |
Mar 15, 2013 | 45.02 | 45.73 | 45.02 | 45.47 | 1,568 | -1.06(-2.27%) |
Mar 14, 2013 | 46.78 | 46.78 | 46.53 | 46.53 | 1,210 | +0.40(+0.87%) |
Mar 13, 2013 | 46.13 | 46.14 | 46.13 | 46.13 | 4,455 | -1.36(-2.86%) |
Mar 12, 2013 | 46.17 | 47.49 | 46.17 | 47.49 | 688 | -0.33(-0.69%) |
Mar 11, 2013 | 49.08 | 49.45 | 47.82 | 47.82 | 4,625 | -0.77(-1.58%) |
Mar 08, 2013 | 48.59 | 48.59 | 48.59 | 48.59 | 450 | +0.22(+0.45%) |
Mar 07, 2013 | 48.85 | 49.25 | 48.37 | 48.37 | 695 | -2.97(-5.78%) |
Mar 06, 2013 | 50.86 | 51.34 | 50.86 | 51.34 | 495 | +1.74(+3.51%) |
Mar 05, 2013 | 50.13 | 50.52 | 48.95 | 49.60 | 1,407 | -2.17(-4.19%) |
Mar 04, 2013 | 50.28 | 51.83 | 50.28 | 51.77 | 2,409 | +1.33(+2.64%) |
Mar 01, 2013 | 50.00 | 50.75 | 50.00 | 50.44 | 1,000 | +2.51(+5.24%) |
Feb 28, 2013 | 46.93 | 48.25 | 46.93 | 47.93 | 700 | +1.21(+2.59%) |
Feb 27, 2013 | 46.74 | 46.96 | 46.53 | 46.72 | 1,640 | -0.45(-0.95%) |
Feb 26, 2013 | 46.88 | 47.28 | 46.88 | 47.17 | 1,577 | +0.61(+1.31%) |
Feb 22, 2013 | 47.00 | 47.00 | 46.56 | 46.56 | 1,558 | +0.45(+0.98%) |
Feb 21, 2013 | 46.45 | 46.50 | 46.10 | 46.11 | 4,870 | +2.48(+5.68%) |
Feb 20, 2013 | 42.10 | 44.50 | 42.10 | 43.63 | 3,980 | +1.80(+4.30%) |
Feb 15, 2013 | 41.92 | 41.83 | 41.83 | 41.83 | 3,100 | +1.51(+3.75%) |
Feb 13, 2013 | 40.12 | 40.32 | 40.32 | 40.32 | 3,900 | +0.31(+0.78%) |
Feb 12, 2013 | 40.00 | 40.07 | 40.00 | 40.00 | 1,026 | -0.93(-2.26%) |
Feb 11, 2013 | 42.27 | 42.27 | 40.80 | 40.93 | 792 | -1.17(-2.78%) |
Feb 08, 2013 | 42.71 | 42.88 | 42.10 | 42.10 | 1,775 | -0.10(-0.24%) |
Feb 07, 2013 | 42.08 | 42.29 | 42.07 | 42.20 | 1,250 | +1.02(+2.48%) |
Feb 06, 2013 | 42.50 | 42.50 | 41.02 | 41.18 | 3,227 | -0.42(-1.01%) |
Feb 04, 2013 | 41.12 | 42.00 | 40.99 | 41.60 | 2,750 | +2.17(+5.50%) |
Feb 01, 2013 | 39.43 | 39.43 | 39.43 | 39.43 | 250 | -0.76(-1.89%) |
Jan 31, 2013 | 40.50 | 40.50 | 40.11 | 40.19 | 1,685 | +0.76(+1.93%) |
Jan 30, 2013 | 40.01 | 40.01 | 39.43 | 39.43 | 3,950 | -1.00(-2.48%) |
Jan 29, 2013 | 40.99 | 40.99 | 39.98 | 40.43 | 3,375 | -1.98(-4.66%) |
Jan 28, 2013 | 42.09 | 42.41 | 42.09 | 42.41 | 1,800 | +0.43(+1.02%) |
Jan 25, 2013 | 41.72 | 41.98 | 41.72 | 41.98 | 3,300 | +0.60(+1.45%) |
Jan 24, 2013 | 42.12 | 42.14 | 41.38 | 41.38 | 4,300 | -1.28(-2.99%) |
Jan 23, 2013 | 41.62 | 42.75 | 41.60 | 42.66 | 10,112 | +1.41(+3.41%) |
Jan 22, 2013 | 41.75 | 41.75 | 41.23 | 41.25 | 3,190 | -1.01(-2.39%) |
Jan 18, 2013 | 42.26 | 42.26 | 42.26 | 42.26 | 200 | +0.49(+1.17%) |
Jan 17, 2013 | 42.61 | 42.72 | 41.67 | 41.77 | 17,324 | -2.23(-5.07%) |
Jan 16, 2013 | 44.75 | 44.75 | 44.00 | 44.00 | 1,600 | -1.06(-2.36%) |
Jan 15, 2013 | 44.17 | 45.06 | 44.17 | 45.06 | 523 | +0.89(+2.02%) |
Jan 14, 2013 | 44.50 | 44.50 | 44.17 | 44.17 | 475 | -1.28(-2.82%) |
Jan 11, 2013 | 45.95 | 45.95 | 45.45 | 45.45 | 300 | +0.95(+2.13%) |
Jan 10, 2013 | 44.30 | 44.50 | 44.24 | 44.50 | 700 | -1.40(-3.05%) |
Jan 09, 2013 | 45.00 | 45.90 | 45.00 | 45.90 | 1,318 | +0.09(+0.20%) |
Jan 08, 2013 | 46.00 | 46.00 | 45.81 | 45.81 | 697 | +0.31(+0.68%) |
Jan 07, 2013 | 45.50 | 45.50 | 45.50 | 45.50 | 1,000 | -0.70(-1.52%) |
Jan 04, 2013 | 46.40 | 46.40 | 46.20 | 46.20 | 400 | +0.35(+0.76%) |
Jan 03, 2013 | 45.86 | 45.86 | 45.60 | 45.85 | 400 | +0.12(+0.26%) |
Jan 02, 2013 | 45.73 | 45.73 | 45.73 | 45.73 | 100 | -2.13(-4.45%) |
Dec 31, 2012 | 47.86 | 47.86 | 47.86 | 47.86 | 600 | -1.04(-2.13%) |
Dec 28, 2012 | 48.80 | 48.90 | 48.70 | 48.90 | 2,640 | -0.10(-0.20%) |
Dec 27, 2012 | 49.99 | 49.99 | 49.00 | 49.00 | 1,150 | -0.22(-0.45%) |
Dec 26, 2012 | 51.82 | 51.82 | 49.00 | 49.22 | 1,350 | -4.20(-7.86%) |
Dec 21, 2012 | 53.40 | 53.42 | 53.42 | 53.42 | 1,000 | +2.45(+4.81%) |
Dec 20, 2012 | 51.55 | 51.55 | 50.96 | 50.97 | 3,690 | -0.27(-0.53%) |
Dec 19, 2012 | 52.00 | 52.09 | 51.00 | 51.24 | 4,290 | -4.01(-7.26%) |
Dec 18, 2012 | 55.25 | 55.25 | 55.25 | 55.25 | 100 | +0.24(+0.44%) |
Dec 17, 2012 | 55.05 | 55.05 | 55.01 | 55.01 | 590 | -1.24(-2.20%) |
Dec 14, 2012 | 56.50 | 56.50 | 56.25 | 56.25 | 2,050 | -1.15(-2.00%) |
Dec 13, 2012 | 57.36 | 57.49 | 57.34 | 57.40 | 4,700 | -0.59(-1.02%) |
Dec 11, 2012 | 57.99 | 57.99 | 57.99 | 57.99 | 0 | +0.00(+0.00%) |
Dec 10, 2012 | 57.99 | 57.99 | 57.99 | 57.99 | 100 | +0.91(+1.59%) |
Dec 07, 2012 | 57.08 | 57.08 | 57.08 | 57.08 | 376 | +0.57(+1.01%) |
Dec 06, 2012 | 56.51 | 56.51 | 56.51 | 56.51 | 1,000 | +2.68(+4.98%) |
Dec 05, 2012 | 53.93 | 54.16 | 53.83 | 53.83 | 986 | +1.39(+2.65%) |
Dec 04, 2012 | 54.35 | 54.35 | 52.44 | 52.44 | 2,984 | -0.62(-1.17%) |
Nov 30, 2012 | 53.50 | 53.50 | 53.06 | 53.06 | 1,460 | -0.82(-1.52%) |
Nov 29, 2012 | 52.95 | 53.88 | 52.95 | 53.88 | 600 | -3.72(-6.45%) |
Nov 28, 2012 | 58.48 | 58.52 | 57.60 | 57.60 | 1,112 | +1.86(+3.34%) |
Nov 27, 2012 | 55.88 | 56.06 | 55.73 | 55.73 | 590 | +0.70(+1.28%) |
Nov 26, 2012 | 55.20 | 55.20 | 55.03 | 55.03 | 600 | +1.38(+2.58%) |
Nov 23, 2012 | 53.53 | 53.74 | 53.50 | 53.65 | 1,090 | -3.52(-6.16%) |
Nov 21, 2012 | 55.21 | 57.17 | 55.21 | 57.17 | 1,080 | +1.31(+2.35%) |
Nov 20, 2012 | 53.74 | 57.51 | 53.74 | 55.86 | 2,860 | +3.35(+6.38%) |
Nov 19, 2012 | 53.50 | 53.50 | 51.68 | 52.51 | 3,755 | -5.28(-9.14%) |
Nov 16, 2012 | 57.07 | 57.79 | 57.07 | 57.79 | 2,173 | -1.87(-3.13%) |
Nov 15, 2012 | 57.74 | 59.84 | 57.74 | 59.66 | 1,075 | +2.23(+3.88%) |
Nov 14, 2012 | 59.60 | 59.60 | 57.43 | 57.43 | 466 | -1.87(-3.15%) |
Nov 13, 2012 | 59.30 | 59.30 | 59.30 | 59.30 | 200 | +1.21(+2.08%) |
Nov 12, 2012 | 58.09 | 58.09 | 58.09 | 58.09 | 266 | -2.06(-3.42%) |
Nov 09, 2012 | 60.30 | 60.30 | 59.97 | 60.15 | 501 | +0.34(+0.57%) |
Nov 08, 2012 | 60.20 | 61.09 | 59.66 | 59.81 | 3,268 | -0.98(-1.62%) |
Nov 07, 2012 | 56.88 | 60.83 | 56.88 | 60.79 | 5,510 | +6.79(+12.58%) |
Nov 06, 2012 | 57.50 | 57.50 | 52.70 | 54.00 | 19,604 | -7.25(-11.84%) |
Nov 05, 2012 | 61.03 | 61.25 | 61.03 | 61.25 | 3,000 | -0.44(-0.71%) |
Nov 02, 2012 | 58.27 | 61.69 | 58.27 | 61.69 | 2,618 | +4.56(+7.98%) |
Nov 01, 2012 | 58.72 | 58.72 | 57.13 | 57.13 | 6,090 | -1.89(-3.20%) |
Oct 31, 2012 | 58.88 | 59.32 | 58.50 | 59.02 | 3,150 | +0.01(+0.02%) |
Oct 25, 2012 | 60.18 | 59.01 | 59.01 | 59.01 | 1,100 | -1.54(-2.54%) |
Oct 24, 2012 | 58.75 | 60.55 | 58.50 | 60.55 | 14,600 | +2.66(+4.59%) |
Oct 23, 2012 | 57.87 | 59.73 | 57.87 | 57.89 | 7,208 | +6.32(+12.26%) |
Oct 19, 2012 | 47.13 | 51.57 | 47.13 | 51.57 | 4,532 | +3.38(+7.01%) |
Oct 18, 2012 | 50.23 | 50.23 | 47.60 | 48.19 | 4,457 | -0.20(-0.41%) |
Oct 17, 2012 | 47.75 | 48.42 | 46.93 | 48.39 | 5,192 | +0.14(+0.29%) |
Oct 16, 2012 | 48.40 | 48.78 | 48.25 | 48.25 | 6,086 | -0.46(-0.94%) |
Oct 15, 2012 | 50.20 | 51.48 | 48.66 | 48.71 | 3,300 | -0.58(-1.18%) |
Oct 12, 2012 | 47.85 | 49.58 | 47.75 | 49.29 | 4,452 | +1.64(+3.44%) |
Oct 11, 2012 | 48.16 | 48.74 | 47.65 | 47.65 | 3,056 | -1.61(-3.27%) |
Oct 10, 2012 | 48.11 | 49.43 | 46.25 | 49.26 | 3,983 | +0.93(+1.91%) |
Oct 09, 2012 | 51.00 | 51.00 | 47.16 | 48.33 | 4,346 | -4.55(-8.60%) |
Oct 08, 2012 | 53.65 | 53.77 | 52.75 | 52.88 | 4,548 | +0.41(+0.79%) |
Oct 05, 2012 | 52.11 | 53.63 | 51.48 | 52.47 | 13,733 | +2.50(+5.00%) |
Oct 04, 2012 | 55.18 | 55.18 | 49.55 | 49.97 | 7,593 | -6.36(-11.29%) |
Oct 03, 2012 | 53.93 | 57.07 | 53.93 | 56.33 | 12,259 | +6.28(+12.55%) |
Oct 02, 2012 | 49.71 | 50.05 | 49.71 | 50.05 | 780 | +1.71(+3.54%) |
Oct 01, 2012 | 48.70 | 48.70 | 48.27 | 48.34 | 883 | -1.41(-2.83%) |
Sep 28, 2012 | 50.40 | 50.40 | 49.75 | 49.75 | 1,390 | -4.61(-8.48%) |
Sep 26, 2012 | 53.09 | 54.36 | 54.36 | 54.36 | 2,800 | +3.36(+6.59%) |
Sep 25, 2012 | 49.36 | 51.00 | 48.74 | 51.00 | 1,600 | +0.78(+1.55%) |
Sep 24, 2012 | 50.70 | 51.14 | 50.22 | 50.22 | 2,815 | +2.14(+4.46%) |
Sep 21, 2012 | 48.05 | 48.87 | 47.76 | 48.08 | 1,810 | -1.67(-3.36%) |
Sep 20, 2012 | 50.58 | 50.58 | 49.58 | 49.75 | 3,275 | -0.75(-1.49%) |
Sep 19, 2012 | 47.21 | 50.50 | 47.21 | 50.50 | 11,675 | +5.54(+12.32%) |
Sep 18, 2012 | 44.75 | 44.96 | 44.75 | 44.96 | 750 | +0.96(+2.18%) |
Sep 17, 2012 | 40.00 | 44.38 | 40.00 | 44.00 | 4,882 | +3.50(+8.64%) |
Sep 14, 2012 | 40.00 | 40.50 | 39.81 | 40.50 | 1,143 | -1.50(-3.57%) |
Sep 13, 2012 | 41.39 | 42.00 | 41.33 | 42.00 | 400 | -1.06(-2.46%) |
Sep 12, 2012 | 42.61 | 43.06 | 42.61 | 43.06 | 500 | +0.30(+0.70%) |
Sep 11, 2012 | 42.87 | 44.31 | 42.64 | 42.76 | 3,476 | -2.00(-4.47%) |
Sep 10, 2012 | 44.76 | 44.76 | 44.76 | 44.76 | 100 | -0.98(-2.13%) |
Sep 07, 2012 | 45.25 | 46.75 | 45.01 | 45.74 | 3,250 | +2.99(+6.98%) |
Sep 06, 2012 | 44.25 | 44.25 | 42.64 | 42.75 | 2,375 | -3.38(-7.33%) |
Sep 05, 2012 | 46.13 | 46.13 | 46.13 | 46.13 | 426 | +2.17(+4.93%) |
Aug 31, 2012 | 44.93 | 43.96 | 43.96 | 43.96 | 900 | -1.92(-4.18%) |
Aug 30, 2012 | 47.29 | 47.29 | 45.88 | 45.88 | 1,220 | +0.12(+0.26%) |
Aug 29, 2012 | 44.64 | 46.07 | 44.64 | 45.76 | 2,634 | +0.44(+0.97%) |
Aug 27, 2012 | 46.50 | 46.61 | 45.32 | 45.32 | 1,525 | +1.23(+2.79%) |
Aug 23, 2012 | 42.45 | 44.09 | 44.09 | 44.09 | 1,800 | +2.09(+4.98%) |
Aug 22, 2012 | 43.00 | 43.00 | 42.00 | 42.00 | 890 | -0.44(-1.04%) |
Aug 21, 2012 | 42.31 | 42.62 | 42.31 | 42.44 | 1,365 | -2.47(-5.50%) |
Aug 20, 2012 | 44.69 | 45.38 | 44.69 | 44.91 | 500 | +0.66(+1.49%) |
Aug 17, 2012 | 45.28 | 45.28 | 44.25 | 44.25 | 946 | -0.80(-1.78%) |
Aug 16, 2012 | 46.08 | 46.08 | 45.05 | 45.05 | 1,250 | -1.80(-3.85%) |
Aug 15, 2012 | 48.00 | 48.00 | 46.13 | 46.85 | 2,746 | -1.56(-3.21%) |
Aug 14, 2012 | 47.58 | 48.41 | 47.58 | 48.41 | 240 | -0.18(-0.37%) |
Aug 13, 2012 | 48.75 | 49.63 | 48.19 | 48.59 | 2,790 | +0.17(+0.35%) |
Aug 10, 2012 | 50.00 | 50.30 | 48.42 | 48.42 | 2,100 | +0.17(+0.35%) |
Aug 09, 2012 | 48.25 | 48.25 | 48.25 | 48.25 | 180 | -0.44(-0.90%) |
Aug 08, 2012 | 47.00 | 48.69 | 46.77 | 48.69 | 2,650 | +0.69(+1.44%) |
Aug 07, 2012 | 49.25 | 49.25 | 46.96 | 48.00 | 27,912 | -2.11(-4.21%) |
Aug 06, 2012 | 52.09 | 52.09 | 50.11 | 50.11 | 1,600 | -1.70(-3.28%) |
Aug 03, 2012 | 54.48 | 54.48 | 51.13 | 51.81 | 5,880 | -8.22(-13.70%) |
Aug 02, 2012 | 60.17 | 60.60 | 59.00 | 60.03 | 8,000 | +3.60(+6.38%) |
Aug 01, 2012 | 57.83 | 57.83 | 55.99 | 56.43 | 4,746 | -3.35(-5.60%) |
Jul 31, 2012 | 55.76 | 59.78 | 55.74 | 59.78 | 9,580 | +3.73(+6.65%) |
Jul 30, 2012 | 55.10 | 56.05 | 55.07 | 56.05 | 3,400 | +1.02(+1.85%) |
Jul 27, 2012 | 55.68 | 55.68 | 54.51 | 55.03 | 2,400 | -1.14(-2.03%) |
Jul 26, 2012 | 54.91 | 56.30 | 54.91 | 56.17 | 925 | -0.66(-1.16%) |
Jul 25, 2012 | 58.66 | 60.75 | 56.79 | 56.83 | 7,035 | -0.73(-1.27%) |
Jul 24, 2012 | 57.63 | 57.64 | 57.56 | 57.56 | 750 | -1.03(-1.76%) |
Jul 23, 2012 | 58.28 | 59.03 | 56.69 | 58.59 | 4,386 | +5.75(+10.89%) |
Jul 20, 2012 | 53.10 | 53.73 | 52.71 | 52.84 | 4,389 | +2.90(+5.80%) |
Jul 19, 2012 | 52.92 | 53.04 | 49.94 | 49.94 | 5,985 | -5.77(-10.36%) |
Jul 18, 2012 | 56.96 | 56.97 | 55.71 | 55.71 | 400 | -1.50(-2.63%) |
Jul 17, 2012 | 59.23 | 59.23 | 56.84 | 57.21 | 1,270 | -1.78(-3.02%) |
Jul 16, 2012 | 60.67 | 61.48 | 58.50 | 59.00 | 9,301 | -1.87(-3.08%) |
Jul 13, 2012 | 61.90 | 61.90 | 60.56 | 60.87 | 965 | -3.70(-5.73%) |
Jul 12, 2012 | 66.46 | 66.61 | 63.93 | 64.57 | 5,822 | +1.16(+1.83%) |
Jul 11, 2012 | 65.89 | 66.07 | 63.39 | 63.41 | 28,233 | -5.50(-7.98%) |
Jul 10, 2012 | 66.52 | 68.91 | 66.46 | 68.91 | 1,650 | +5.71(+9.03%) |
Jul 09, 2012 | 64.99 | 65.00 | 63.20 | 63.20 | 1,150 | -5.26(-7.68%) |
Jul 06, 2012 | 67.33 | 68.46 | 67.07 | 68.46 | 1,480 | +6.19(+9.94%) |
Jul 05, 2012 | 62.14 | 62.75 | 60.65 | 62.27 | 1,960 | +0.57(+0.93%) |
Jul 03, 2012 | 62.51 | 63.33 | 61.04 | 61.70 | 4,180 | -9.89(-13.81%) |
Jul 02, 2012 | 70.60 | 73.68 | 69.56 | 71.59 | 4,567 | +3.05(+4.45%) |
Jun 29, 2012 | 78.53 | 78.53 | 67.99 | 68.54 | 5,745 | -22.92(-25.06%) |
Jun 28, 2012 | 93.39 | 93.39 | 91.46 | 91.46 | 900 | +4.88(+5.64%) |
Jun 27, 2012 | 86.43 | 86.58 | 85.83 | 86.58 | 6,480 | -3.00(-3.35%) |
Jun 26, 2012 | 89.56 | 89.69 | 89.54 | 89.58 | 800 | -0.56(-0.62%) |
Jun 25, 2012 | 89.62 | 93.11 | 89.58 | 90.14 | 6,149 | +3.13(+3.60%) |
Jun 22, 2012 | 90.90 | 90.90 | 86.84 | 87.01 | 1,072 | -3.73(-4.12%) |
Jun 21, 2012 | 86.10 | 92.51 | 85.33 | 90.74 | 1,845 | +6.37(+7.55%) |
Jun 20, 2012 | 77.45 | 84.37 | 77.45 | 84.37 | 600 | +8.12(+10.65%) |
Jun 19, 2012 | 75.25 | 76.25 | 75.25 | 76.25 | 8,091 | -1.31(-1.69%) |
Jun 15, 2012 | 76.19 | 77.56 | 77.56 | 77.56 | 1,000 | +0.82(+1.07%) |
Jun 14, 2012 | 79.89 | 79.89 | 76.32 | 76.74 | 1,900 | -3.73(-4.64%) |
Jun 13, 2012 | 81.04 | 81.04 | 77.19 | 80.47 | 1,100 | +3.28(+4.25%) |
Jun 12, 2012 | 78.82 | 79.06 | 77.19 | 77.19 | 1,480 | -5.43(-6.57%) |
Jun 11, 2012 | 80.12 | 82.62 | 80.12 | 82.62 | 1,000 | +7.22(+9.58%) |
Jun 08, 2012 | 75.40 | 75.40 | 75.40 | 75.40 | 159 | +0.00(+0.00%) |
Jun 07, 2012 | 72.72 | 75.41 | 72.72 | 75.40 | 500 | +1.95(+2.66%) |
Jun 06, 2012 | 71.98 | 73.45 | 71.31 | 73.45 | 1,213 | -2.24(-2.96%) |
Jun 05, 2012 | 75.69 | 75.69 | 75.69 | 75.69 | 125 | -0.24(-0.32%) |
Jun 04, 2012 | 78.92 | 79.58 | 75.93 | 75.93 | 3,364 | -2.28(-2.92%) |