Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.38 | 34.50 | 33.75 | 33.88 | 35,080 | -0.16(-0.47%) |
Feb 28, 2012 | 33.76 | 34.08 | 33.65 | 34.04 | 39,100 | +0.47(+1.40%) |
Feb 27, 2012 | 33.67 | 33.77 | 33.32 | 33.57 | 131,197 | -0.41(-1.21%) |
Feb 24, 2012 | 33.62 | 34.29 | 33.45 | 33.98 | 31,668 | +0.50(+1.49%) |
Feb 23, 2012 | 33.30 | 33.63 | 32.97 | 33.48 | 38,033 | -0.64(-1.88%) |
Feb 22, 2012 | 34.10 | 34.32 | 33.88 | 34.12 | 32,065 | -0.01(-0.03%) |
Feb 21, 2012 | 34.37 | 34.48 | 34.06 | 34.13 | 24,914 | +0.03(+0.09%) |
Feb 17, 2012 | 34.25 | 34.31 | 33.82 | 34.10 | 22,990 | +0.56(+1.67%) |
Feb 16, 2012 | 32.65 | 33.57 | 32.40 | 33.54 | 62,304 | +0.54(+1.64%) |
Feb 15, 2012 | 33.60 | 33.60 | 33.00 | 33.00 | 91,040 | -0.60(-1.79%) |
Feb 14, 2012 | 33.72 | 33.87 | 33.25 | 33.60 | 45,051 | -0.73(-2.13%) |
Feb 13, 2012 | 34.62 | 34.74 | 34.09 | 34.33 | 34,163 | +0.77(+2.29%) |
Feb 10, 2012 | 33.48 | 33.70 | 33.32 | 33.56 | 42,730 | -0.90(-2.61%) |
Feb 09, 2012 | 34.61 | 34.74 | 34.11 | 34.46 | 46,942 | +0.50(+1.47%) |
Feb 08, 2012 | 33.78 | 34.01 | 33.53 | 33.96 | 76,181 | +0.33(+0.98%) |
Feb 07, 2012 | 33.28 | 33.70 | 32.96 | 33.63 | 28,013 | -0.22(-0.65%) |
Feb 06, 2012 | 33.47 | 33.85 | 33.32 | 33.85 | 75,983 | +0.05(+0.15%) |
Feb 03, 2012 | 33.09 | 33.80 | 33.09 | 33.80 | 58,542 | +0.84(+2.55%) |
Feb 02, 2012 | 32.89 | 33.08 | 32.78 | 32.96 | 42,213 | -0.55(-1.64%) |
Feb 01, 2012 | 33.23 | 33.65 | 33.05 | 33.51 | 53,574 | +0.99(+3.04%) |
Jan 31, 2012 | 32.91 | 32.97 | 32.08 | 32.52 | 36,628 | +0.03(+0.09%) |
Jan 30, 2012 | 32.33 | 32.68 | 32.23 | 32.49 | 28,431 | -0.31(-0.95%) |
Jan 27, 2012 | 32.48 | 32.90 | 32.28 | 32.80 | 76,202 | +0.18(+0.55%) |
Jan 26, 2012 | 33.14 | 33.27 | 32.48 | 32.62 | 41,805 | +0.15(+0.46%) |
Jan 25, 2012 | 31.76 | 32.50 | 31.57 | 32.47 | 59,082 | +0.79(+2.49%) |
Jan 24, 2012 | 31.09 | 31.69 | 30.95 | 31.68 | 34,826 | -0.22(-0.69%) |
Jan 23, 2012 | 31.84 | 32.03 | 31.61 | 31.90 | 42,561 | +0.05(+0.16%) |
Jan 20, 2012 | 31.66 | 31.89 | 31.62 | 31.85 | 45,386 | +0.28(+0.89%) |
Jan 19, 2012 | 31.49 | 31.68 | 31.05 | 31.57 | 66,934 | +0.92(+3.00%) |
Jan 18, 2012 | 30.18 | 30.78 | 30.18 | 30.65 | 63,850 | +0.58(+1.93%) |
Jan 17, 2012 | 30.03 | 30.24 | 29.90 | 30.07 | 50,928 | +1.22(+4.23%) |
Jan 13, 2012 | 29.42 | 29.42 | 28.39 | 28.85 | 46,349 | -0.71(-2.40%) |
Jan 12, 2012 | 29.51 | 29.67 | 29.29 | 29.56 | 193,836 | +0.49(+1.69%) |
Jan 11, 2012 | 28.87 | 29.12 | 28.72 | 29.07 | 43,747 | +0.45(+1.57%) |
Jan 10, 2012 | 28.98 | 29.13 | 28.53 | 28.62 | 44,974 | +0.34(+1.20%) |
Jan 09, 2012 | 28.48 | 28.57 | 27.95 | 28.28 | 67,394 | +0.23(+0.82%) |
Jan 06, 2012 | 28.70 | 28.70 | 27.91 | 28.05 | 22,053 | -0.67(-2.33%) |
Jan 05, 2012 | 28.34 | 28.82 | 28.23 | 28.72 | 57,979 | +0.42(+1.48%) |
Jan 04, 2012 | 28.32 | 28.59 | 28.00 | 28.30 | 184,572 | +1.61(+6.03%) |
Dec 30, 2011 | 26.65 | 26.99 | 26.65 | 26.69 | 27,166 | -0.01(-0.04%) |
Dec 29, 2011 | 26.54 | 26.71 | 26.29 | 26.70 | 43,702 | +0.02(+0.07%) |
Dec 28, 2011 | 27.21 | 27.23 | 26.51 | 26.68 | 30,263 | -0.90(-3.26%) |
Dec 27, 2011 | 27.61 | 27.89 | 27.58 | 27.58 | 34,241 | +0.02(+0.07%) |
Dec 23, 2011 | 27.45 | 27.69 | 27.38 | 27.56 | 51,681 | +0.05(+0.18%) |
Dec 21, 2011 | 27.91 | 27.91 | 27.31 | 27.51 | 19,423 | -0.20(-0.72%) |
Dec 20, 2011 | 27.66 | 27.91 | 27.57 | 27.71 | 30,569 | +1.15(+4.33%) |
Dec 19, 2011 | 27.56 | 27.56 | 26.54 | 26.56 | 133,179 | -0.20(-0.75%) |
Dec 16, 2011 | 26.96 | 27.00 | 26.61 | 26.76 | 46,840 | +0.06(+0.22%) |
Dec 15, 2011 | 27.32 | 27.32 | 26.63 | 26.70 | 37,069 | +0.07(+0.26%) |
Dec 14, 2011 | 27.14 | 27.28 | 26.50 | 26.63 | 111,385 | -1.00(-3.62%) |
Dec 13, 2011 | 28.31 | 28.66 | 27.63 | 27.63 | 65,657 | -0.37(-1.32%) |
Dec 12, 2011 | 28.65 | 28.65 | 28.00 | 28.00 | 156,926 | -1.66(-5.60%) |
Dec 09, 2011 | 29.33 | 29.90 | 29.33 | 29.66 | 45,282 | +0.59(+2.03%) |
Dec 08, 2011 | 29.48 | 29.61 | 29.04 | 29.07 | 82,806 | -1.43(-4.69%) |
Dec 07, 2011 | 30.02 | 30.62 | 29.82 | 30.50 | 166,479 | +0.12(+0.39%) |
Dec 06, 2011 | 30.39 | 30.59 | 30.16 | 30.38 | 52,317 | +0.03(+0.10%) |
Dec 05, 2011 | 30.98 | 31.07 | 30.04 | 30.35 | 56,671 | +0.00(+0.00%) |
Dec 02, 2011 | 31.18 | 31.18 | 30.20 | 30.35 | 53,707 | +0.48(+1.61%) |
Dec 01, 2011 | 30.24 | 30.65 | 29.82 | 29.87 | 12,879 | -0.38(-1.26%) |
Nov 30, 2011 | 30.18 | 30.30 | 29.95 | 30.25 | 74,352 | +1.99(+7.04%) |
Nov 29, 2011 | 28.51 | 28.72 | 28.18 | 28.26 | 32,198 | -0.69(-2.38%) |
Nov 28, 2011 | 29.02 | 29.30 | 28.80 | 28.95 | 28,005 | +2.36(+8.88%) |
Nov 25, 2011 | 26.58 | 26.98 | 26.50 | 26.59 | 37,943 | -0.41(-1.52%) |
Nov 23, 2011 | 27.63 | 27.63 | 26.94 | 27.00 | 49,946 | -1.75(-6.09%) |
Nov 22, 2011 | 28.72 | 29.10 | 28.45 | 28.75 | 155,747 | -0.29(-1.00%) |
Nov 21, 2011 | 28.95 | 29.04 | 28.48 | 29.04 | 317,914 | -0.71(-2.39%) |
Nov 18, 2011 | 30.29 | 30.29 | 29.61 | 29.75 | 173,829 | -0.18(-0.60%) |
Nov 17, 2011 | 30.75 | 30.86 | 29.65 | 29.93 | 127,645 | -0.97(-3.14%) |
Nov 16, 2011 | 30.82 | 31.53 | 30.71 | 30.90 | 26,413 | -0.60(-1.90%) |
Nov 15, 2011 | 31.59 | 32.14 | 31.20 | 31.50 | 15,705 | -0.31(-0.97%) |
Nov 14, 2011 | 31.77 | 32.09 | 31.42 | 31.81 | 38,058 | -0.37(-1.15%) |
Nov 11, 2011 | 31.81 | 32.33 | 31.72 | 32.18 | 18,224 | +1.09(+3.51%) |
Nov 10, 2011 | 31.48 | 31.63 | 30.80 | 31.09 | 24,562 | +0.54(+1.77%) |
Nov 09, 2011 | 31.20 | 31.37 | 30.40 | 30.55 | 41,366 | -2.25(-6.86%) |
Nov 08, 2011 | 32.80 | 32.80 | 32.19 | 32.80 | 76,359 | +0.45(+1.39%) |
Nov 07, 2011 | 32.54 | 32.70 | 31.83 | 32.35 | 25,136 | +0.31(+0.97%) |
Nov 04, 2011 | 32.07 | 32.27 | 31.57 | 32.04 | 27,658 | -0.75(-2.29%) |
Nov 03, 2011 | 32.40 | 32.92 | 31.67 | 32.79 | 99,977 | +1.42(+4.53%) |
Nov 02, 2011 | 31.72 | 31.77 | 31.24 | 31.37 | 18,711 | +1.58(+5.30%) |
Nov 01, 2011 | 29.08 | 30.27 | 28.95 | 29.79 | 22,465 | -1.56(-4.98%) |
Oct 31, 2011 | 32.17 | 32.28 | 31.30 | 31.35 | 36,266 | -1.45(-4.42%) |
Oct 28, 2011 | 32.71 | 33.12 | 32.54 | 32.80 | 38,971 | +0.15(+0.46%) |
Oct 27, 2011 | 32.18 | 32.90 | 32.02 | 32.65 | 307,018 | +3.05(+10.30%) |
Oct 26, 2011 | 29.93 | 30.06 | 28.90 | 29.60 | 34,096 | +0.60(+2.07%) |
Oct 25, 2011 | 29.95 | 30.00 | 29.00 | 29.00 | 30,093 | -0.70(-2.36%) |
Oct 24, 2011 | 29.12 | 29.99 | 28.99 | 29.70 | 82,203 | +1.07(+3.74%) |
Oct 21, 2011 | 28.30 | 28.63 | 28.25 | 28.63 | 17,601 | +1.00(+3.62%) |
Oct 20, 2011 | 27.69 | 27.80 | 27.24 | 27.63 | 52,826 | -0.24(-0.86%) |
Oct 19, 2011 | 28.41 | 28.48 | 27.68 | 27.87 | 39,609 | -0.46(-1.62%) |
Oct 18, 2011 | 27.80 | 28.76 | 27.51 | 28.33 | 36,475 | +0.68(+2.46%) |
Oct 17, 2011 | 28.45 | 28.45 | 27.40 | 27.65 | 37,613 | -1.04(-3.62%) |
Oct 14, 2011 | 28.73 | 28.90 | 28.32 | 28.69 | 20,427 | +0.81(+2.91%) |
Oct 13, 2011 | 27.70 | 28.18 | 27.51 | 27.88 | 19,109 | +0.03(+0.11%) |
Oct 12, 2011 | 27.75 | 28.22 | 27.67 | 27.85 | 28,736 | +1.05(+3.92%) |
Oct 11, 2011 | 26.64 | 26.95 | 26.54 | 26.80 | 70,943 | +0.25(+0.94%) |
Oct 10, 2011 | 26.16 | 26.90 | 26.16 | 26.55 | 20,921 | +1.35(+5.36%) |
Oct 07, 2011 | 25.43 | 25.65 | 25.18 | 25.20 | 30,358 | +0.40(+1.61%) |
Oct 06, 2011 | 24.90 | 25.00 | 24.66 | 24.80 | 30,039 | +1.05(+4.42%) |
Oct 05, 2011 | 23.30 | 23.89 | 23.16 | 23.75 | 39,093 | +0.79(+3.44%) |
Oct 04, 2011 | 22.16 | 22.96 | 21.88 | 22.96 | 85,951 | -0.27(-1.16%) |
Oct 03, 2011 | 23.66 | 24.03 | 23.15 | 23.23 | 58,867 | -1.56(-6.29%) |
Sep 30, 2011 | 24.80 | 25.18 | 24.50 | 24.79 | 81,376 | -1.61(-6.10%) |
Sep 29, 2011 | 26.54 | 26.64 | 25.90 | 26.40 | 92,262 | +0.93(+3.65%) |
Sep 28, 2011 | 26.40 | 26.56 | 25.47 | 25.47 | 37,143 | -0.57(-2.19%) |
Sep 27, 2011 | 25.96 | 26.65 | 25.86 | 26.04 | 57,304 | +1.16(+4.66%) |
Sep 26, 2011 | 24.73 | 25.23 | 24.15 | 24.88 | 46,505 | -0.13(-0.52%) |
Sep 23, 2011 | 24.50 | 25.24 | 24.29 | 25.01 | 31,262 | +0.22(+0.89%) |
Sep 22, 2011 | 25.25 | 25.41 | 24.50 | 24.79 | 361,623 | -2.26(-8.35%) |
Sep 21, 2011 | 27.75 | 27.94 | 26.99 | 27.05 | 20,370 | -1.21(-4.28%) |
Sep 20, 2011 | 28.12 | 28.76 | 27.75 | 28.26 | 139,509 | +0.66(+2.39%) |
Sep 19, 2011 | 27.43 | 27.86 | 27.15 | 27.60 | 18,870 | -1.06(-3.70%) |
Sep 16, 2011 | 28.62 | 28.99 | 28.19 | 28.66 | 21,144 | +0.10(+0.35%) |
Sep 15, 2011 | 28.39 | 28.72 | 28.13 | 28.56 | 65,596 | +1.01(+3.67%) |
Sep 14, 2011 | 26.84 | 27.69 | 26.30 | 27.55 | 29,566 | +1.40(+5.35%) |
Sep 13, 2011 | 25.77 | 26.22 | 25.69 | 26.15 | 36,538 | +0.05(+0.19%) |
Sep 12, 2011 | 25.60 | 26.10 | 25.25 | 26.10 | 192,733 | -0.24(-0.91%) |
Sep 09, 2011 | 26.57 | 26.59 | 26.00 | 26.34 | 195,211 | -1.37(-4.94%) |
Sep 08, 2011 | 27.90 | 28.24 | 27.36 | 27.71 | 341,604 | -1.05(-3.65%) |
Sep 07, 2011 | 28.36 | 28.81 | 28.13 | 28.76 | 35,041 | +1.46(+5.35%) |
Sep 06, 2011 | 26.96 | 27.30 | 26.56 | 27.30 | 32,013 | -1.60(-5.54%) |
Sep 02, 2011 | 29.21 | 29.30 | 28.75 | 28.90 | 136,715 | -1.36(-4.49%) |
Sep 01, 2011 | 30.22 | 30.55 | 29.90 | 30.26 | 140,712 | +0.16(+0.53%) |
Aug 31, 2011 | 30.42 | 30.87 | 29.88 | 30.10 | 144,482 | +0.42(+1.42%) |
Aug 30, 2011 | 29.82 | 29.97 | 29.35 | 29.68 | 464,917 | +0.12(+0.41%) |
Aug 29, 2011 | 29.22 | 29.76 | 29.22 | 29.56 | 227,349 | +0.70(+2.43%) |
Aug 26, 2011 | 28.45 | 29.10 | 28.38 | 28.86 | 200,731 | +0.73(+2.60%) |
Aug 25, 2011 | 29.00 | 29.08 | 27.89 | 28.13 | 338,942 | -0.42(-1.47%) |
Aug 24, 2011 | 28.53 | 29.13 | 28.19 | 28.55 | 305,714 | +0.94(+3.40%) |
Aug 23, 2011 | 27.09 | 27.65 | 26.71 | 27.61 | 607,943 | +1.16(+4.39%) |
Aug 22, 2011 | 27.74 | 27.85 | 26.40 | 26.45 | 156,118 | -0.95(-3.47%) |
Aug 19, 2011 | 27.62 | 28.27 | 27.10 | 27.40 | 143,919 | -1.20(-4.20%) |
Aug 18, 2011 | 29.55 | 29.64 | 28.25 | 28.60 | 312,002 | -1.78(-5.86%) |
Aug 17, 2011 | 31.14 | 31.52 | 30.21 | 30.38 | 186,630 | -0.32(-1.04%) |
Aug 16, 2011 | 30.98 | 31.40 | 30.35 | 30.70 | 212,299 | -0.78(-2.48%) |
Aug 15, 2011 | 31.81 | 32.17 | 31.48 | 31.48 | 182,051 | -0.26(-0.82%) |
Aug 12, 2011 | 31.48 | 32.01 | 31.38 | 31.74 | 33,075 | +0.69(+2.22%) |
Aug 11, 2011 | 29.44 | 31.31 | 29.22 | 31.05 | 36,796 | +1.95(+6.70%) |
Aug 10, 2011 | 30.55 | 30.60 | 28.98 | 29.10 | 45,681 | -1.44(-4.72%) |
Aug 09, 2011 | 30.15 | 31.35 | 28.91 | 30.54 | 70,498 | +1.84(+6.41%) |
Aug 08, 2011 | 28.55 | 29.36 | 28.00 | 28.70 | 88,312 | -3.22(-10.09%) |
Aug 05, 2011 | 32.09 | 32.22 | 30.39 | 31.92 | 86,239 | +0.93(+3.00%) |
Aug 04, 2011 | 31.98 | 32.15 | 30.41 | 30.99 | 79,933 | -2.56(-7.63%) |
Aug 03, 2011 | 33.96 | 34.05 | 32.72 | 33.55 | 401,334 | -0.95(-2.75%) |
Aug 02, 2011 | 35.00 | 35.54 | 34.43 | 34.50 | 65,663 | -1.88(-5.17%) |
Aug 01, 2011 | 37.35 | 37.58 | 36.00 | 36.38 | 70,349 | -0.30(-0.82%) |
Jul 29, 2011 | 36.43 | 36.97 | 36.31 | 36.68 | 17,914 | -0.32(-0.86%) |
Jul 28, 2011 | 35.96 | 37.17 | 35.73 | 37.00 | 114,033 | -1.15(-3.01%) |
Jul 27, 2011 | 38.71 | 38.82 | 37.88 | 38.15 | 114,092 | -0.54(-1.40%) |
Jul 26, 2011 | 39.20 | 39.20 | 38.65 | 38.69 | 31,972 | -0.61(-1.55%) |
Jul 25, 2011 | 39.25 | 39.43 | 38.96 | 39.30 | 35,203 | +0.14(+0.36%) |
Jul 22, 2011 | 39.26 | 39.31 | 39.13 | 39.16 | 31,702 | +0.33(+0.85%) |
Jul 21, 2011 | 38.50 | 39.10 | 38.20 | 38.83 | 46,453 | +0.06(+0.15%) |
Jul 20, 2011 | 38.57 | 38.90 | 38.10 | 38.77 | 33,850 | -0.01(-0.03%) |
Jul 19, 2011 | 38.86 | 38.95 | 38.57 | 38.78 | 40,406 | +0.86(+2.27%) |
Jul 18, 2011 | 37.92 | 38.24 | 37.43 | 37.92 | 25,007 | -0.85(-2.19%) |
Jul 15, 2011 | 38.87 | 39.00 | 38.26 | 38.77 | 44,337 | +1.27(+3.39%) |
Jul 14, 2011 | 38.32 | 38.55 | 37.50 | 37.50 | 36,188 | -0.20(-0.53%) |
Jul 13, 2011 | 37.52 | 38.05 | 37.37 | 37.70 | 82,796 | +1.10(+3.01%) |
Jul 12, 2011 | 36.08 | 37.05 | 36.07 | 36.60 | 65,285 | +0.06(+0.16%) |
Jul 11, 2011 | 36.41 | 36.59 | 36.07 | 36.54 | 41,996 | -1.70(-4.45%) |
Jul 08, 2011 | 38.60 | 38.83 | 37.82 | 38.24 | 96,154 | -0.67(-1.72%) |
Jul 07, 2011 | 38.62 | 38.97 | 38.42 | 38.91 | 62,760 | +1.05(+2.77%) |
Jul 06, 2011 | 38.03 | 38.03 | 37.75 | 37.86 | 35,833 | +0.26(+0.69%) |
Jul 05, 2011 | 38.04 | 38.36 | 37.55 | 37.60 | 65,690 | +0.30(+0.80%) |
Jul 01, 2011 | 36.77 | 37.30 | 36.66 | 37.30 | 14,948 | +0.47(+1.28%) |
Jun 30, 2011 | 36.36 | 36.95 | 36.36 | 36.83 | 36,751 | +0.14(+0.38%) |
Jun 29, 2011 | 36.86 | 36.89 | 36.17 | 36.69 | 88,006 | +0.19(+0.52%) |
Jun 28, 2011 | 36.00 | 36.50 | 35.95 | 36.50 | 158,755 | +0.54(+1.50%) |
Jun 27, 2011 | 35.12 | 35.96 | 35.12 | 35.96 | 166,443 | +1.09(+3.13%) |
Jun 24, 2011 | 35.34 | 35.37 | 34.69 | 34.87 | 27,071 | +0.41(+1.19%) |
Jun 23, 2011 | 34.35 | 34.60 | 33.65 | 34.46 | 180,186 | -0.26(-0.75%) |
Jun 22, 2011 | 35.34 | 35.48 | 34.65 | 34.72 | 32,485 | -0.87(-2.44%) |
Jun 21, 2011 | 34.96 | 35.59 | 34.96 | 35.59 | 222,920 | +0.96(+2.77%) |
Jun 20, 2011 | 34.60 | 34.86 | 34.55 | 34.63 | 44,488 | +0.48(+1.41%) |
Jun 17, 2011 | 34.20 | 34.28 | 33.85 | 34.15 | 45,444 | +1.09(+3.30%) |
Jun 16, 2011 | 32.93 | 33.35 | 32.67 | 33.06 | 75,754 | -0.10(-0.30%) |
Jun 15, 2011 | 33.76 | 33.85 | 32.96 | 33.16 | 21,829 | -0.94(-2.76%) |
Jun 14, 2011 | 34.14 | 34.40 | 34.06 | 34.10 | 56,446 | +0.45(+1.34%) |
Jun 13, 2011 | 33.72 | 33.88 | 33.15 | 33.65 | 22,958 | -0.22(-0.65%) |
Jun 10, 2011 | 34.65 | 34.73 | 33.59 | 33.87 | 38,418 | -0.53(-1.54%) |
Jun 09, 2011 | 33.93 | 34.49 | 33.93 | 34.40 | 20,632 | +1.28(+3.86%) |
Jun 08, 2011 | 32.90 | 33.40 | 32.74 | 33.12 | 300,485 | +0.12(+0.36%) |
Jun 07, 2011 | 33.44 | 33.61 | 33.00 | 33.00 | 122,905 | -0.20(-0.60%) |
Jun 06, 2011 | 33.81 | 33.90 | 33.20 | 33.20 | 133,499 | -0.81(-2.38%) |
Jun 03, 2011 | 33.48 | 34.10 | 33.48 | 34.01 | 53,783 | +2.63(+8.38%) |
May 24, 2011 | 31.42 | 31.70 | 31.19 | 31.38 | 41,951 | +0.08(+0.26%) |
May 23, 2011 | 31.32 | 31.44 | 31.13 | 31.30 | 49,254 | -0.99(-3.07%) |
May 20, 2011 | 32.36 | 32.49 | 32.00 | 32.29 | 56,737 | -0.74(-2.24%) |
May 19, 2011 | 33.05 | 33.20 | 32.68 | 33.03 | 22,984 | +0.29(+0.89%) |
May 18, 2011 | 32.81 | 32.93 | 32.65 | 32.74 | 87,786 | -0.14(-0.43%) |
May 17, 2011 | 32.73 | 32.98 | 32.59 | 32.88 | 63,856 | -0.40(-1.20%) |
May 16, 2011 | 32.90 | 33.62 | 32.80 | 33.28 | 60,604 | +0.04(+0.12%) |
May 13, 2011 | 33.55 | 33.72 | 33.01 | 33.24 | 64,117 | -0.46(-1.36%) |
May 12, 2011 | 33.45 | 33.88 | 33.24 | 33.70 | 53,693 | +0.04(+0.12%) |
May 11, 2011 | 34.07 | 34.07 | 33.44 | 33.66 | 20,265 | -0.78(-2.26%) |
May 10, 2011 | 34.10 | 34.44 | 34.08 | 34.44 | 31,281 | +0.34(+1.00%) |
May 09, 2011 | 33.93 | 34.18 | 33.55 | 34.10 | 14,204 | -0.03(-0.09%) |
May 06, 2011 | 34.50 | 34.80 | 33.74 | 34.13 | 34,135 | +0.13(+0.38%) |
May 05, 2011 | 34.11 | 34.31 | 33.82 | 34.00 | 38,901 | -0.65(-1.88%) |
May 04, 2011 | 34.69 | 34.86 | 34.42 | 34.65 | 21,761 | -0.99(-2.78%) |
May 03, 2011 | 34.94 | 36.00 | 34.75 | 35.64 | 31,071 | +0.11(+0.31%) |
May 02, 2011 | 35.43 | 35.58 | 35.37 | 35.53 | 63,564 | +0.41(+1.17%) |
Apr 29, 2011 | 35.35 | 35.53 | 34.78 | 35.12 | 49,350 | -0.30(-0.85%) |
Apr 28, 2011 | 35.18 | 35.47 | 35.10 | 35.42 | 45,160 | +0.49(+1.40%) |
Apr 27, 2011 | 34.68 | 34.99 | 34.12 | 34.93 | 100,338 | +2.11(+6.43%) |
Apr 26, 2011 | 32.45 | 32.95 | 32.27 | 32.82 | 35,572 | +0.57(+1.77%) |
Apr 25, 2011 | 32.45 | 32.45 | 32.00 | 32.25 | 22,555 | +0.05(+0.16%) |
Apr 21, 2011 | 32.15 | 32.27 | 32.02 | 32.20 | 31,428 | +0.33(+1.04%) |
Apr 20, 2011 | 31.74 | 31.95 | 31.73 | 31.87 | 40,070 | +1.87(+6.23%) |
Apr 19, 2011 | 30.40 | 30.40 | 29.82 | 30.00 | 54,451 | +0.75(+2.56%) |
Apr 18, 2011 | 29.45 | 29.61 | 29.04 | 29.25 | 76,705 | -0.94(-3.11%) |
Apr 15, 2011 | 30.30 | 30.40 | 30.14 | 30.19 | 16,209 | -0.15(-0.49%) |
Apr 14, 2011 | 29.82 | 30.45 | 29.81 | 30.34 | 52,511 | +0.60(+2.02%) |
Apr 13, 2011 | 30.37 | 30.53 | 29.74 | 29.74 | 61,627 | +0.27(+0.92%) |
Apr 12, 2011 | 29.61 | 29.63 | 29.26 | 29.47 | 130,999 | -0.46(-1.54%) |
Apr 11, 2011 | 29.70 | 30.13 | 29.63 | 29.93 | 34,791 | -0.69(-2.25%) |
Apr 08, 2011 | 30.58 | 30.65 | 30.20 | 30.62 | 20,081 | +0.12(+0.39%) |
Apr 07, 2011 | 30.67 | 30.80 | 30.27 | 30.50 | 93,816 | -1.12(-3.54%) |
Apr 06, 2011 | 31.72 | 31.81 | 31.59 | 31.62 | 17,844 | +0.20(+0.64%) |
Apr 05, 2011 | 31.23 | 31.61 | 31.10 | 31.42 | 37,731 | +0.09(+0.29%) |
Apr 04, 2011 | 31.60 | 31.70 | 31.25 | 31.33 | 27,796 | +0.74(+2.42%) |
Apr 01, 2011 | 30.80 | 30.94 | 30.56 | 30.59 | 31,601 | -0.11(-0.36%) |
Mar 31, 2011 | 30.65 | 30.97 | 30.61 | 30.70 | 49,543 | -0.16(-0.52%) |
Mar 30, 2011 | 30.83 | 30.86 | 30.83 | 30.86 | 46,797 | +1.36(+4.61%) |
Mar 29, 2011 | 29.48 | 29.57 | 29.29 | 29.50 | 31,887 | +0.14(+0.48%) |
Mar 28, 2011 | 29.55 | 29.82 | 29.29 | 29.36 | 177,724 | -0.24(-0.81%) |
Mar 25, 2011 | 29.77 | 29.83 | 29.39 | 29.60 | 53,347 | -0.21(-0.70%) |
Mar 24, 2011 | 29.75 | 30.08 | 29.75 | 29.81 | 18,659 | +0.82(+2.83%) |
Mar 23, 2011 | 29.12 | 29.28 | 28.86 | 28.99 | 62,864 | -0.43(-1.46%) |
Mar 22, 2011 | 29.67 | 29.67 | 29.27 | 29.42 | 43,452 | -0.46(-1.55%) |
Mar 21, 2011 | 29.90 | 30.09 | 29.77 | 29.88 | 104,198 | +1.28(+4.48%) |
Mar 18, 2011 | 29.13 | 29.32 | 28.60 | 28.60 | 166,807 | +0.02(+0.07%) |
Mar 17, 2011 | 28.72 | 29.00 | 28.11 | 28.58 | 117,546 | +0.98(+3.55%) |
Mar 16, 2011 | 28.88 | 28.88 | 27.35 | 27.60 | 785,712 | -1.75(-5.96%) |
Mar 15, 2011 | 27.89 | 29.43 | 27.80 | 29.35 | 756,672 | +0.07(+0.24%) |
Mar 14, 2011 | 29.58 | 29.58 | 29.20 | 29.28 | 81,479 | -0.10(-0.34%) |
Mar 11, 2011 | 29.25 | 29.44 | 29.05 | 29.38 | 126,495 | +0.51(+1.77%) |
Mar 10, 2011 | 29.52 | 29.52 | 28.86 | 28.87 | 65,506 | -1.48(-4.88%) |
Mar 09, 2011 | 30.52 | 30.52 | 30.24 | 30.35 | 18,939 | -0.13(-0.43%) |
Mar 08, 2011 | 30.05 | 30.62 | 30.05 | 30.48 | 27,929 | +0.86(+2.90%) |
Mar 07, 2011 | 30.17 | 30.17 | 29.56 | 29.62 | 51,388 | -0.13(-0.44%) |
Mar 04, 2011 | 30.30 | 30.31 | 29.44 | 29.75 | 23,616 | -0.52(-1.72%) |
Mar 03, 2011 | 30.59 | 30.71 | 30.00 | 30.27 | 94,786 | +0.40(+1.34%) |
Mar 02, 2011 | 30.05 | 30.18 | 29.79 | 29.87 | 48,283 | -0.16(-0.53%) |