Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.32 | 23.46 | 23.23 | 23.26 | 291,262 | -0.05(-0.23%) |
Dec 29, 2011 | 22.71 | 23.34 | 22.71 | 23.32 | 469,807 | +0.69(+3.05%) |
Dec 28, 2011 | 23.48 | 23.55 | 22.54 | 22.63 | 459,536 | -0.85(-3.62%) |
Dec 27, 2011 | 23.01 | 23.66 | 22.97 | 23.48 | 307,775 | +0.43(+1.87%) |
Dec 23, 2011 | 22.96 | 23.20 | 22.81 | 23.05 | 208,319 | +0.67(+3.00%) |
Dec 21, 2011 | 21.84 | 22.54 | 21.66 | 22.38 | 524,661 | +0.43(+1.96%) |
Dec 20, 2011 | 21.57 | 22.12 | 21.56 | 21.95 | 471,437 | +0.91(+4.34%) |
Dec 19, 2011 | 21.82 | 22.05 | 20.98 | 21.03 | 610,520 | -0.62(-2.85%) |
Dec 16, 2011 | 21.52 | 22.02 | 21.31 | 21.65 | 1,297,710 | +0.38(+1.77%) |
Dec 15, 2011 | 21.56 | 21.79 | 21.20 | 21.27 | 604,025 | -0.01(-0.04%) |
Dec 14, 2011 | 22.12 | 22.12 | 21.23 | 21.28 | 866,937 | -1.10(-4.92%) |
Dec 13, 2011 | 24.03 | 24.16 | 22.26 | 22.38 | 1,540,793 | -1.61(-6.72%) |
Dec 12, 2011 | 23.25 | 24.00 | 22.58 | 24.00 | 7,025,901 | +0.20(+0.83%) |
Dec 09, 2011 | 22.99 | 23.91 | 22.88 | 23.80 | 1,386,764 | +1.62(+7.31%) |
Dec 08, 2011 | 22.55 | 22.79 | 22.11 | 22.18 | 982,197 | -0.67(-2.94%) |
Dec 07, 2011 | 22.28 | 23.04 | 22.16 | 22.85 | 895,833 | +0.33(+1.47%) |
Dec 06, 2011 | 22.74 | 22.84 | 22.27 | 22.52 | 719,860 | -0.12(-0.51%) |
Dec 05, 2011 | 21.94 | 23.34 | 21.78 | 22.64 | 562,075 | +1.12(+5.20%) |
Dec 02, 2011 | 22.03 | 22.26 | 21.38 | 21.52 | 501,795 | -0.13(-0.58%) |
Dec 01, 2011 | 21.56 | 22.00 | 21.27 | 21.64 | 682,012 | +0.10(+0.46%) |
Nov 30, 2011 | 21.46 | 21.69 | 21.23 | 21.54 | 1,294,974 | +0.98(+4.75%) |
Nov 29, 2011 | 20.92 | 20.92 | 20.41 | 20.57 | 751,552 | -0.28(-1.33%) |
Nov 28, 2011 | 20.74 | 21.12 | 20.57 | 20.84 | 529,160 | +0.97(+4.87%) |
Nov 25, 2011 | 20.00 | 20.32 | 19.77 | 19.88 | 177,215 | -0.25(-1.25%) |
Nov 23, 2011 | 20.87 | 21.03 | 20.06 | 20.13 | 332,056 | -1.13(-5.31%) |
Nov 22, 2011 | 21.38 | 21.50 | 20.83 | 21.26 | 437,458 | -0.13(-0.59%) |
Nov 21, 2011 | 21.89 | 21.97 | 21.18 | 21.38 | 656,256 | -0.89(-3.98%) |
Nov 18, 2011 | 22.52 | 22.74 | 22.21 | 22.27 | 292,329 | -0.25(-1.11%) |
Nov 17, 2011 | 23.16 | 23.24 | 22.36 | 22.52 | 681,606 | -0.80(-3.42%) |
Nov 16, 2011 | 23.60 | 23.95 | 23.14 | 23.32 | 541,541 | -0.54(-2.25%) |
Nov 15, 2011 | 22.99 | 24.02 | 22.74 | 23.85 | 525,475 | +0.80(+3.46%) |
Nov 14, 2011 | 22.99 | 23.25 | 22.62 | 23.06 | 570,342 | -0.05(-0.23%) |
Nov 11, 2011 | 23.76 | 24.41 | 23.01 | 23.11 | 1,237,527 | -0.38(-1.60%) |
Nov 10, 2011 | 22.13 | 24.05 | 21.24 | 23.49 | 2,848,693 | +3.73(+18.86%) |
Nov 09, 2011 | 20.48 | 20.67 | 19.46 | 19.76 | 972,881 | -1.36(-6.45%) |
Nov 08, 2011 | 20.77 | 21.28 | 20.41 | 21.12 | 515,537 | +0.50(+2.43%) |
Nov 07, 2011 | 20.59 | 20.83 | 20.03 | 20.62 | 353,084 | -0.15(-0.73%) |
Nov 04, 2011 | 21.05 | 21.21 | 20.45 | 20.77 | 592,931 | -0.52(-2.44%) |
Nov 03, 2011 | 20.73 | 21.49 | 20.14 | 21.29 | 479,610 | +0.92(+4.53%) |
Nov 02, 2011 | 19.89 | 20.47 | 19.58 | 20.37 | 479,441 | +0.82(+4.22%) |
Nov 01, 2011 | 19.32 | 20.25 | 19.17 | 19.54 | 543,777 | -0.64(-3.15%) |
Oct 31, 2011 | 21.08 | 21.08 | 20.16 | 20.18 | 454,618 | -1.33(-6.16%) |
Oct 28, 2011 | 21.41 | 21.99 | 21.25 | 21.51 | 628,071 | +0.09(+0.42%) |
Oct 27, 2011 | 20.20 | 21.74 | 20.20 | 21.42 | 852,024 | +1.78(+9.08%) |
Oct 26, 2011 | 18.46 | 19.71 | 18.29 | 19.63 | 682,410 | +1.40(+7.66%) |
Oct 25, 2011 | 18.03 | 18.43 | 17.55 | 18.24 | 552,253 | +0.13(+0.69%) |
Oct 24, 2011 | 17.81 | 18.18 | 17.69 | 18.11 | 766,581 | +0.42(+2.38%) |
Oct 21, 2011 | 17.71 | 17.95 | 17.47 | 17.69 | 576,437 | +0.29(+1.65%) |
Oct 20, 2011 | 17.88 | 17.88 | 17.01 | 17.40 | 579,356 | -0.45(-2.51%) |
Oct 19, 2011 | 18.28 | 18.36 | 17.82 | 17.85 | 465,911 | -0.56(-3.02%) |
Oct 18, 2011 | 18.30 | 18.55 | 17.83 | 18.41 | 777,766 | +0.20(+1.08%) |
Oct 17, 2011 | 18.56 | 18.59 | 18.11 | 18.21 | 815,736 | -0.46(-2.45%) |
Oct 14, 2011 | 18.72 | 18.93 | 18.59 | 18.67 | 686,170 | +0.21(+1.17%) |
Oct 13, 2011 | 18.68 | 18.85 | 18.15 | 18.45 | 595,243 | -0.29(-1.53%) |
Oct 12, 2011 | 18.70 | 18.97 | 18.58 | 18.74 | 833,613 | +0.19(+1.01%) |
Oct 11, 2011 | 18.43 | 18.88 | 18.40 | 18.55 | 576,014 | +0.01(+0.05%) |
Oct 10, 2011 | 18.17 | 18.65 | 18.00 | 18.54 | 571,109 | +0.82(+4.65%) |
Oct 07, 2011 | 18.19 | 18.41 | 17.61 | 17.72 | 383,741 | -0.43(-2.37%) |
Oct 06, 2011 | 17.89 | 18.25 | 17.79 | 18.15 | 662,050 | +0.71(+4.06%) |
Oct 05, 2011 | 17.22 | 17.65 | 16.93 | 17.44 | 979,320 | +0.31(+1.83%) |
Oct 04, 2011 | 15.91 | 17.17 | 15.68 | 17.13 | 1,234,257 | +1.08(+6.76%) |
Oct 03, 2011 | 17.87 | 18.06 | 16.04 | 16.04 | 943,189 | -1.89(-10.54%) |
Sep 30, 2011 | 18.66 | 18.86 | 17.90 | 17.93 | 717,553 | -1.06(-5.57%) |
Sep 29, 2011 | 18.80 | 19.16 | 18.34 | 18.99 | 548,601 | +0.64(+3.52%) |
Sep 28, 2011 | 18.87 | 19.09 | 18.27 | 18.34 | 910,226 | -0.48(-2.57%) |
Sep 27, 2011 | 19.31 | 19.60 | 18.65 | 18.83 | 841,092 | -0.04(-0.19%) |
Sep 26, 2011 | 18.46 | 18.97 | 17.87 | 18.86 | 728,909 | +0.61(+3.34%) |
Sep 23, 2011 | 17.53 | 18.69 | 17.38 | 18.25 | 548,359 | +0.70(+3.98%) |
Sep 22, 2011 | 17.65 | 18.22 | 17.17 | 17.56 | 885,519 | -0.92(-4.99%) |
Sep 21, 2011 | 18.91 | 19.10 | 18.43 | 18.48 | 945,557 | -0.51(-2.69%) |
Sep 20, 2011 | 20.12 | 20.12 | 18.99 | 18.99 | 790,997 | -1.04(-5.19%) |
Sep 19, 2011 | 19.80 | 20.30 | 19.70 | 20.03 | 600,962 | -0.23(-1.15%) |
Sep 16, 2011 | 20.67 | 20.74 | 19.82 | 20.26 | 672,082 | -0.34(-1.65%) |
Sep 15, 2011 | 20.16 | 20.67 | 19.77 | 20.60 | 458,095 | +0.61(+3.05%) |
Sep 14, 2011 | 19.37 | 20.32 | 18.75 | 19.99 | 398,339 | +0.75(+3.91%) |
Sep 13, 2011 | 19.04 | 19.55 | 18.98 | 19.24 | 413,715 | +0.25(+1.32%) |
Sep 12, 2011 | 18.41 | 19.02 | 18.37 | 18.99 | 560,363 | +0.13(+0.67%) |
Sep 09, 2011 | 18.65 | 19.03 | 18.49 | 18.86 | 783,287 | -0.01(-0.05%) |
Sep 08, 2011 | 19.43 | 19.71 | 18.79 | 18.87 | 462,091 | -0.70(-3.57%) |
Sep 07, 2011 | 19.14 | 19.85 | 18.95 | 19.57 | 509,897 | +0.77(+4.10%) |
Sep 06, 2011 | 18.01 | 18.83 | 18.00 | 18.80 | 1,108,032 | +0.10(+0.53%) |
Sep 02, 2011 | 18.92 | 18.95 | 18.49 | 18.70 | 896,070 | -0.66(-3.42%) |
Sep 01, 2011 | 20.04 | 20.30 | 19.32 | 19.37 | 509,515 | -0.76(-3.78%) |
Aug 31, 2011 | 20.39 | 20.63 | 19.90 | 20.13 | 527,754 | -0.05(-0.27%) |
Aug 30, 2011 | 20.16 | 20.39 | 19.74 | 20.18 | 780,528 | -0.08(-0.40%) |
Aug 29, 2011 | 19.90 | 20.37 | 19.73 | 20.26 | 518,860 | +0.69(+3.52%) |
Aug 26, 2011 | 18.79 | 19.57 | 18.52 | 19.57 | 767,292 | +0.63(+3.31%) |
Aug 25, 2011 | 19.58 | 19.88 | 18.88 | 18.94 | 924,745 | -0.45(-2.31%) |
Aug 24, 2011 | 19.14 | 19.59 | 19.02 | 19.39 | 589,768 | +0.27(+1.41%) |
Aug 23, 2011 | 17.92 | 19.12 | 17.80 | 19.12 | 927,168 | +1.26(+7.07%) |
Aug 22, 2011 | 18.63 | 18.78 | 17.79 | 17.86 | 1,107,515 | -0.16(-0.90%) |
Aug 19, 2011 | 18.20 | 18.87 | 17.81 | 18.02 | 618,151 | -0.63(-3.36%) |
Aug 18, 2011 | 19.29 | 20.05 | 18.46 | 18.65 | 1,461,626 | -1.04(-5.28%) |
Aug 17, 2011 | 19.71 | 19.83 | 18.92 | 19.69 | 1,286,238 | +0.10(+0.50%) |
Aug 16, 2011 | 19.91 | 19.94 | 19.53 | 19.59 | 999,061 | -0.52(-2.58%) |
Aug 15, 2011 | 19.37 | 20.34 | 19.27 | 20.11 | 1,152,930 | +0.84(+4.37%) |
Aug 12, 2011 | 18.65 | 19.38 | 18.17 | 19.27 | 1,662,611 | +0.69(+3.71%) |
Aug 11, 2011 | 17.68 | 19.44 | 15.54 | 18.58 | 6,049,815 | -1.07(-5.43%) |
Aug 10, 2011 | 21.15 | 21.31 | 19.56 | 19.64 | 1,745,016 | -2.09(-9.60%) |
Aug 09, 2011 | 21.68 | 21.87 | 19.81 | 21.73 | 1,204,557 | +0.34(+1.59%) |
Aug 08, 2011 | 21.68 | 22.22 | 21.10 | 21.39 | 2,480,640 | -1.16(-5.13%) |
Aug 05, 2011 | 23.92 | 24.05 | 22.38 | 22.55 | 1,080,823 | -0.96(-4.08%) |
Aug 04, 2011 | 25.41 | 25.57 | 23.48 | 23.50 | 980,773 | -2.43(-9.36%) |
Aug 03, 2011 | 26.46 | 26.48 | 25.06 | 25.93 | 879,077 | -0.59(-2.23%) |
Aug 02, 2011 | 27.46 | 27.84 | 26.50 | 26.52 | 483,625 | -1.23(-4.42%) |
Aug 01, 2011 | 29.06 | 29.32 | 27.51 | 27.75 | 486,513 | -0.90(-3.13%) |
Jul 29, 2011 | 28.44 | 29.07 | 28.07 | 28.65 | 367,664 | -0.27(-0.93%) |
Jul 28, 2011 | 29.69 | 29.69 | 28.61 | 28.91 | 417,349 | -0.78(-2.62%) |
Jul 27, 2011 | 30.56 | 30.71 | 29.59 | 29.69 | 461,670 | -1.13(-3.66%) |
Jul 26, 2011 | 31.29 | 31.38 | 30.62 | 30.82 | 256,399 | -0.55(-1.74%) |
Jul 25, 2011 | 31.27 | 31.85 | 31.13 | 31.37 | 200,990 | -0.32(-1.02%) |
Jul 22, 2011 | 31.69 | 31.89 | 31.68 | 31.69 | 158,725 | -0.06(-0.20%) |
Jul 21, 2011 | 32.03 | 32.03 | 31.42 | 31.75 | 299,338 | -0.05(-0.17%) |
Jul 20, 2011 | 32.20 | 32.20 | 31.65 | 31.81 | 184,587 | -0.30(-0.92%) |
Jul 19, 2011 | 31.80 | 32.24 | 31.73 | 32.10 | 255,934 | +0.64(+2.05%) |
Jul 18, 2011 | 32.22 | 32.43 | 31.27 | 31.46 | 343,713 | -0.86(-2.66%) |
Jul 15, 2011 | 32.18 | 32.43 | 31.80 | 32.32 | 885,474 | +0.48(+1.52%) |
Jul 14, 2011 | 31.27 | 32.68 | 31.12 | 31.83 | 832,036 | +0.76(+2.45%) |
Jul 13, 2011 | 30.37 | 31.21 | 30.34 | 31.07 | 884,925 | +0.99(+3.31%) |
Jul 12, 2011 | 30.25 | 30.62 | 30.03 | 30.08 | 384,258 | -0.34(-1.12%) |
Jul 11, 2011 | 30.85 | 31.11 | 30.28 | 30.42 | 181,175 | -0.96(-3.05%) |
Jul 08, 2011 | 31.30 | 31.44 | 31.11 | 31.38 | 264,458 | -0.45(-1.41%) |
Jul 07, 2011 | 31.58 | 31.97 | 31.44 | 31.83 | 216,929 | +0.50(+1.60%) |
Jul 06, 2011 | 31.40 | 31.53 | 31.26 | 31.32 | 379,602 | -0.16(-0.51%) |
Jul 05, 2011 | 31.58 | 31.68 | 31.34 | 31.48 | 502,433 | -0.05(-0.17%) |
Jul 01, 2011 | 30.88 | 31.76 | 30.75 | 31.54 | 421,503 | +0.71(+2.30%) |
Jun 30, 2011 | 30.33 | 30.90 | 30.28 | 30.83 | 250,432 | +0.63(+2.08%) |
Jun 29, 2011 | 30.10 | 30.38 | 29.99 | 30.20 | 594,097 | +0.28(+0.93%) |
Jun 28, 2011 | 28.89 | 30.01 | 28.83 | 29.93 | 427,724 | +1.11(+3.85%) |
Jun 27, 2011 | 28.57 | 29.00 | 28.30 | 28.82 | 171,296 | +0.21(+0.75%) |
Jun 24, 2011 | 28.99 | 29.29 | 28.43 | 28.60 | 365,888 | -0.33(-1.15%) |
Jun 23, 2011 | 28.36 | 29.00 | 27.87 | 28.93 | 318,936 | +0.17(+0.59%) |
Jun 22, 2011 | 28.79 | 29.59 | 28.73 | 28.76 | 433,508 | -0.18(-0.62%) |
Jun 21, 2011 | 28.48 | 29.08 | 28.47 | 28.94 | 384,836 | +0.75(+2.67%) |
Jun 20, 2011 | 28.20 | 28.30 | 28.08 | 28.19 | 432,377 | +0.20(+0.70%) |
Jun 17, 2011 | 28.39 | 28.58 | 27.82 | 27.99 | 579,130 | -0.31(-1.11%) |
Jun 16, 2011 | 28.11 | 28.59 | 27.78 | 28.30 | 393,486 | +0.30(+1.09%) |
Jun 15, 2011 | 28.35 | 28.39 | 27.75 | 28.00 | 307,293 | -0.70(-2.43%) |
Jun 14, 2011 | 28.36 | 28.96 | 28.05 | 28.70 | 633,317 | +0.66(+2.36%) |
Jun 13, 2011 | 28.60 | 28.69 | 27.87 | 28.04 | 251,473 | -0.48(-1.70%) |
Jun 10, 2011 | 28.63 | 28.75 | 28.31 | 28.52 | 328,692 | -0.35(-1.21%) |
Jun 09, 2011 | 28.71 | 29.13 | 28.52 | 28.87 | 238,970 | +0.24(+0.84%) |
Jun 08, 2011 | 29.16 | 29.17 | 28.54 | 28.63 | 654,770 | -0.61(-2.08%) |
Jun 07, 2011 | 29.71 | 29.90 | 29.17 | 29.24 | 260,507 | -0.19(-0.64%) |
Jun 06, 2011 | 29.85 | 30.26 | 29.25 | 29.42 | 625,351 | -0.35(-1.17%) |
Jun 03, 2011 | 30.10 | 30.13 | 29.39 | 29.77 | 1,247,559 | -0.85(-2.78%) |
May 24, 2011 | 30.97 | 31.33 | 30.62 | 30.62 | 298,942 | -0.21(-0.67%) |
May 23, 2011 | 30.72 | 31.14 | 30.42 | 30.83 | 320,580 | -0.57(-1.83%) |
May 20, 2011 | 31.77 | 31.77 | 31.06 | 31.40 | 405,976 | -0.55(-1.71%) |
May 19, 2011 | 32.51 | 32.70 | 31.58 | 31.95 | 265,022 | -0.25(-0.78%) |
May 18, 2011 | 31.53 | 32.53 | 31.37 | 32.20 | 350,013 | +0.76(+2.42%) |
May 17, 2011 | 31.79 | 32.11 | 31.35 | 31.44 | 260,454 | -0.62(-1.93%) |
May 16, 2011 | 32.24 | 32.88 | 32.00 | 32.06 | 255,683 | -0.53(-1.62%) |
May 13, 2011 | 33.72 | 33.72 | 32.46 | 32.59 | 285,369 | -0.73(-2.20%) |
May 12, 2011 | 33.58 | 33.71 | 32.97 | 33.32 | 666,363 | +0.78(+2.39%) |
May 11, 2011 | 32.99 | 32.99 | 32.31 | 32.54 | 290,446 | -0.46(-1.38%) |
May 10, 2011 | 32.93 | 33.10 | 32.62 | 33.00 | 190,950 | +0.30(+0.93%) |
May 09, 2011 | 32.10 | 33.00 | 31.87 | 32.69 | 179,339 | +0.54(+1.67%) |
May 06, 2011 | 32.48 | 32.68 | 31.90 | 32.16 | 234,437 | +0.32(+1.01%) |
May 05, 2011 | 31.24 | 32.43 | 30.95 | 31.83 | 409,804 | +0.32(+1.02%) |
May 04, 2011 | 32.00 | 32.26 | 31.26 | 31.51 | 364,506 | -0.50(-1.57%) |
May 03, 2011 | 32.79 | 32.95 | 31.87 | 32.01 | 235,931 | -0.82(-2.48%) |
May 02, 2011 | 32.92 | 32.92 | 32.78 | 32.83 | 348,158 | -1.11(-3.27%) |
Apr 29, 2011 | 34.01 | 34.13 | 33.50 | 33.94 | 304,172 | -0.03(-0.08%) |
Apr 28, 2011 | 34.27 | 34.29 | 33.83 | 33.97 | 285,705 | -0.35(-1.02%) |
Apr 27, 2011 | 33.99 | 34.48 | 33.59 | 34.32 | 491,471 | +0.47(+1.38%) |
Apr 26, 2011 | 32.97 | 33.97 | 32.97 | 33.85 | 579,835 | +1.07(+3.28%) |
Apr 25, 2011 | 32.76 | 32.80 | 32.31 | 32.77 | 361,565 | +0.04(+0.14%) |
Apr 21, 2011 | 32.60 | 32.77 | 32.34 | 32.73 | 262,244 | +0.45(+1.39%) |
Apr 20, 2011 | 32.06 | 32.34 | 31.88 | 32.28 | 295,475 | +0.73(+2.30%) |
Apr 19, 2011 | 31.78 | 31.92 | 31.23 | 31.56 | 260,181 | -0.11(-0.34%) |
Apr 18, 2011 | 31.63 | 31.77 | 31.17 | 31.66 | 297,034 | -0.55(-1.70%) |
Apr 15, 2011 | 32.21 | 32.62 | 30.85 | 32.21 | 554,524 | -0.07(-0.22%) |
Apr 14, 2011 | 32.26 | 32.46 | 32.06 | 32.28 | 462,798 | -0.25(-0.77%) |
Apr 13, 2011 | 33.05 | 33.05 | 32.25 | 32.53 | 403,769 | -0.20(-0.60%) |
Apr 12, 2011 | 33.59 | 33.80 | 32.69 | 32.73 | 446,289 | -1.05(-3.10%) |
Apr 11, 2011 | 34.68 | 34.91 | 33.72 | 33.78 | 421,352 | -0.80(-2.31%) |
Apr 08, 2011 | 35.69 | 35.87 | 34.24 | 34.58 | 280,905 | -0.76(-2.15%) |
Apr 07, 2011 | 35.47 | 35.73 | 35.25 | 35.34 | 581,670 | -0.13(-0.38%) |
Apr 06, 2011 | 35.26 | 36.12 | 34.85 | 35.47 | 688,405 | +0.54(+1.54%) |
Apr 05, 2011 | 34.56 | 35.25 | 34.24 | 34.93 | 385,679 | +0.32(+0.93%) |
Apr 04, 2011 | 35.78 | 35.83 | 34.41 | 34.61 | 504,821 | -1.23(-3.42%) |
Apr 01, 2011 | 35.83 | 35.97 | 35.40 | 35.84 | 403,828 | +0.23(+0.65%) |
Mar 31, 2011 | 35.34 | 35.74 | 35.26 | 35.61 | 356,664 | +0.30(+0.84%) |
Mar 30, 2011 | 35.31 | 35.31 | 35.31 | 35.31 | 335,673 | +1.02(+2.98%) |
Mar 29, 2011 | 33.35 | 34.43 | 33.17 | 34.29 | 280,670 | +1.03(+3.10%) |
Mar 28, 2011 | 33.94 | 34.02 | 33.20 | 33.26 | 146,930 | -0.48(-1.43%) |
Mar 25, 2011 | 33.29 | 34.28 | 33.18 | 33.74 | 272,815 | +0.71(+2.14%) |
Mar 24, 2011 | 33.09 | 33.10 | 32.65 | 33.03 | 177,779 | +0.23(+0.71%) |
Mar 23, 2011 | 32.75 | 33.02 | 32.25 | 32.80 | 191,622 | +0.04(+0.11%) |
Mar 22, 2011 | 33.14 | 33.18 | 32.61 | 32.77 | 179,881 | -0.29(-0.87%) |
Mar 21, 2011 | 33.03 | 33.05 | 32.76 | 33.05 | 233,270 | +1.29(+4.06%) |
Mar 18, 2011 | 31.91 | 32.23 | 31.57 | 31.76 | 458,652 | +0.33(+1.05%) |
Mar 17, 2011 | 31.40 | 31.75 | 31.25 | 31.43 | 356,914 | +0.69(+2.24%) |
Mar 16, 2011 | 30.90 | 31.47 | 30.54 | 30.74 | 291,291 | -0.21(-0.69%) |
Mar 15, 2011 | 30.59 | 31.23 | 30.51 | 30.96 | 206,086 | -0.30(-0.97%) |
Mar 14, 2011 | 31.43 | 31.80 | 31.02 | 31.26 | 170,547 | -0.53(-1.66%) |
Mar 11, 2011 | 31.60 | 31.99 | 31.23 | 31.79 | 196,157 | -0.04(-0.11%) |
Mar 10, 2011 | 32.20 | 32.48 | 31.79 | 31.83 | 625,335 | -0.90(-2.76%) |
Mar 09, 2011 | 32.20 | 33.05 | 32.17 | 32.73 | 356,133 | +0.38(+1.16%) |
Mar 08, 2011 | 31.86 | 32.44 | 31.45 | 32.35 | 232,648 | +0.55(+1.72%) |
Mar 07, 2011 | 32.29 | 32.32 | 31.48 | 31.81 | 266,159 | -0.31(-0.98%) |
Mar 04, 2011 | 32.12 | 32.34 | 31.66 | 32.12 | 287,455 | +0.04(+0.11%) |
Mar 03, 2011 | 31.23 | 32.25 | 31.23 | 32.09 | 239,148 | +1.11(+3.59%) |
Mar 02, 2011 | 30.80 | 31.12 | 30.54 | 30.97 | 169,445 | +0.14(+0.46%) |
Mar 01, 2011 | 31.96 | 32.00 | 30.71 | 30.83 | 228,188 | -0.97(-3.04%) |
Feb 28, 2011 | 31.57 | 32.03 | 31.57 | 31.80 | 279,230 | +0.36(+1.14%) |
Feb 25, 2011 | 31.14 | 31.63 | 31.07 | 31.44 | 351,162 | +0.49(+1.59%) |
Feb 24, 2011 | 30.89 | 31.09 | 30.39 | 30.95 | 493,995 | +0.03(+0.09%) |
Feb 23, 2011 | 32.31 | 32.38 | 30.49 | 30.92 | 402,373 | -1.31(-4.06%) |
Feb 22, 2011 | 32.50 | 33.02 | 32.20 | 32.23 | 504,742 | -0.70(-2.12%) |
Feb 18, 2011 | 32.94 | 33.14 | 32.84 | 32.93 | 314,850 | +0.05(+0.16%) |
Feb 17, 2011 | 32.84 | 33.03 | 32.73 | 32.87 | 406,243 | -0.09(-0.27%) |
Feb 16, 2011 | 32.81 | 32.96 | 32.53 | 32.96 | 549,274 | +0.40(+1.24%) |
Feb 15, 2011 | 32.76 | 32.95 | 32.38 | 32.56 | 971,674 | -1.32(-3.89%) |
Feb 14, 2011 | 33.73 | 33.90 | 33.59 | 33.88 | 244,881 | +0.27(+0.80%) |
Feb 11, 2011 | 32.39 | 33.62 | 32.24 | 33.61 | 583,645 | +1.18(+3.65%) |
Feb 10, 2011 | 32.65 | 34.23 | 32.13 | 32.43 | 1,201,723 | +1.59(+5.17%) |
Feb 09, 2011 | 31.28 | 31.39 | 30.66 | 30.83 | 308,989 | -0.45(-1.43%) |
Feb 08, 2011 | 30.46 | 31.28 | 30.16 | 31.28 | 415,985 | +0.90(+2.98%) |
Feb 07, 2011 | 30.09 | 30.56 | 30.08 | 30.37 | 186,442 | +0.39(+1.31%) |
Feb 04, 2011 | 29.76 | 30.04 | 29.47 | 29.98 | 159,876 | +0.28(+0.93%) |
Feb 03, 2011 | 29.49 | 29.77 | 29.28 | 29.70 | 160,179 | +0.28(+0.94%) |
Feb 02, 2011 | 29.80 | 29.80 | 29.08 | 29.42 | 414,991 | -0.85(-2.81%) |
Feb 01, 2011 | 29.61 | 30.38 | 29.40 | 30.28 | 214,292 | +0.88(+2.99%) |
Jan 31, 2011 | 28.81 | 29.62 | 28.81 | 29.40 | 149,107 | +0.57(+1.99%) |
Jan 28, 2011 | 29.41 | 29.41 | 28.42 | 28.82 | 456,730 | -0.52(-1.77%) |
Jan 27, 2011 | 30.01 | 30.01 | 29.24 | 29.34 | 289,442 | -0.73(-2.41%) |
Jan 26, 2011 | 29.29 | 30.24 | 29.26 | 30.07 | 297,057 | +0.82(+2.82%) |
Jan 25, 2011 | 28.82 | 29.27 | 28.81 | 29.25 | 296,706 | +0.25(+0.87%) |
Jan 24, 2011 | 28.21 | 29.09 | 28.06 | 28.99 | 347,042 | +0.83(+2.96%) |
Jan 21, 2011 | 28.70 | 28.82 | 28.14 | 28.16 | 254,379 | -0.31(-1.10%) |
Jan 20, 2011 | 29.08 | 29.18 | 28.31 | 28.48 | 259,078 | -0.82(-2.81%) |
Jan 19, 2011 | 30.02 | 30.34 | 29.28 | 29.30 | 313,099 | -0.82(-2.71%) |
Jan 18, 2011 | 29.68 | 30.17 | 29.68 | 30.11 | 226,785 | +0.36(+1.20%) |
Jan 14, 2011 | 29.59 | 29.94 | 29.57 | 29.76 | 159,920 | +0.09(+0.30%) |
Jan 13, 2011 | 29.63 | 29.98 | 29.51 | 29.67 | 160,805 | -0.02(-0.06%) |
Jan 12, 2011 | 29.67 | 29.77 | 29.42 | 29.68 | 316,210 | +0.29(+0.98%) |
Jan 11, 2011 | 29.11 | 29.41 | 28.98 | 29.40 | 328,209 | +0.43(+1.48%) |
Jan 10, 2011 | 28.56 | 29.19 | 28.45 | 28.97 | 324,897 | +0.26(+0.90%) |
Jan 07, 2011 | 28.25 | 28.80 | 28.13 | 28.71 | 461,711 | +0.47(+1.65%) |
Jan 06, 2011 | 28.73 | 28.73 | 28.21 | 28.24 | 346,453 | -0.43(-1.50%) |
Jan 05, 2011 | 28.71 | 28.79 | 28.56 | 28.67 | 286,802 | -0.14(-0.50%) |
Jan 04, 2011 | 29.58 | 29.59 | 28.42 | 28.82 | 271,096 | -0.56(-1.89%) |