Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.00 | 49.80 | 46.80 | 49.00 | 37,030 | +2.20(+4.70%) |
Apr 29, 2013 | 48.60 | 50.00 | 45.20 | 46.80 | 50,087 | -1.40(-2.90%) |
Apr 26, 2013 | 50.00 | 50.80 | 48.20 | 48.20 | 32,038 | -2.60(-5.12%) |
Apr 25, 2013 | 50.00 | 50.80 | 47.80 | 50.80 | 47,543 | +1.80(+3.67%) |
Apr 24, 2013 | 48.40 | 49.20 | 48.00 | 49.00 | 51,036 | +0.40(+0.82%) |
Apr 23, 2013 | 49.20 | 48.80 | 47.80 | 48.60 | 27,841 | +0.20(+0.41%) |
Apr 22, 2013 | 50.40 | 50.80 | 48.40 | 48.40 | 54,917 | -2.20(-4.35%) |
Apr 19, 2013 | 51.80 | 51.80 | 50.40 | 50.60 | 26,451 | -1.40(-2.69%) |
Apr 18, 2013 | 52.40 | 52.40 | 50.40 | 52.00 | 36,930 | -0.40(-0.76%) |
Apr 17, 2013 | 53.00 | 53.40 | 50.20 | 52.40 | 50,280 | -1.20(-2.24%) |
Apr 16, 2013 | 51.00 | 53.60 | 50.00 | 53.60 | 58,594 | +4.00(+8.06%) |
Apr 15, 2013 | 51.40 | 51.40 | 49.40 | 49.60 | 68,283 | -2.00(-3.88%) |
Apr 12, 2013 | 52.40 | 52.60 | 50.80 | 51.60 | 45,620 | -0.60(-1.15%) |
Apr 11, 2013 | 52.60 | 53.00 | 51.80 | 52.20 | 40,677 | -0.60(-1.14%) |
Apr 10, 2013 | 54.80 | 56.00 | 52.20 | 52.80 | 53,459 | -0.40(-0.75%) |
Apr 09, 2013 | 52.80 | 54.00 | 51.00 | 53.20 | 44,676 | +0.40(+0.76%) |
Apr 08, 2013 | 53.20 | 54.38 | 52.00 | 52.80 | 30,911 | -0.20(-0.38%) |
Apr 05, 2013 | 53.20 | 53.40 | 51.40 | 53.00 | 37,936 | -0.60(-1.12%) |
Apr 04, 2013 | 55.00 | 55.60 | 51.20 | 53.60 | 167,748 | +2.60(+5.10%) |
Apr 03, 2013 | 51.60 | 51.90 | 48.60 | 51.00 | 52,930 | +0.40(+0.79%) |
Apr 02, 2013 | 53.20 | 53.40 | 50.60 | 50.60 | 46,981 | -2.60(-4.89%) |
Apr 01, 2013 | 54.20 | 54.40 | 52.20 | 53.20 | 39,307 | -1.00(-1.85%) |
Mar 28, 2013 | 55.40 | 55.80 | 52.63 | 54.20 | 66,210 | -0.60(-1.09%) |
Mar 27, 2013 | 52.60 | 54.80 | 51.20 | 54.80 | 90,054 | +2.60(+4.98%) |
Mar 26, 2013 | 49.80 | 52.30 | 48.40 | 52.20 | 75,837 | +3.20(+6.53%) |
Mar 25, 2013 | 51.80 | 52.00 | 49.00 | 49.00 | 93,953 | -2.00(-3.92%) |
Mar 22, 2013 | 52.00 | 53.20 | 51.00 | 51.00 | 55,140 | -1.00(-1.92%) |
Mar 21, 2013 | 54.60 | 56.60 | 52.00 | 52.00 | 103,407 | -1.80(-3.35%) |
Mar 20, 2013 | 56.00 | 56.00 | 53.80 | 53.80 | 76,830 | -1.40(-2.54%) |
Mar 19, 2013 | 56.40 | 60.80 | 55.20 | 55.20 | 207,350 | -0.40(-0.72%) |
Mar 18, 2013 | 53.20 | 56.80 | 52.20 | 55.60 | 181,157 | +2.20(+4.12%) |
Mar 15, 2013 | 57.40 | 60.00 | 53.40 | 53.40 | 341,626 | -4.80(-8.25%) |
Mar 14, 2013 | 63.00 | 63.00 | 58.00 | 58.20 | 204,145 | -5.00(-7.91%) |
Mar 13, 2013 | 67.40 | 71.80 | 60.00 | 63.20 | 529,348 | -5.00(-7.33%) |
Mar 12, 2013 | 69.00 | 69.40 | 66.80 | 68.20 | 53,633 | +0.00(+0.00%) |
Mar 11, 2013 | 66.60 | 69.60 | 65.60 | 68.20 | 98,100 | +2.20(+3.33%) |
Mar 08, 2013 | 62.20 | 66.00 | 62.20 | 66.00 | 73,638 | +4.20(+6.80%) |
Mar 07, 2013 | 63.00 | 63.60 | 61.20 | 61.80 | 35,535 | -0.60(-0.96%) |
Mar 06, 2013 | 60.20 | 62.80 | 59.60 | 62.40 | 64,514 | -0.60(-0.95%) |
Mar 05, 2013 | 62.40 | 63.40 | 62.40 | 63.00 | 37,393 | -0.60(-0.94%) |
Mar 04, 2013 | 62.80 | 63.60 | 62.40 | 63.60 | 24,686 | +1.40(+2.25%) |
Mar 01, 2013 | 61.00 | 63.60 | 60.40 | 62.20 | 30,351 | +0.80(+1.30%) |
Feb 28, 2013 | 63.30 | 63.40 | 60.40 | 61.40 | 79,393 | -2.40(-3.76%) |
Feb 27, 2013 | 61.80 | 64.17 | 61.60 | 63.80 | 61,315 | +2.40(+3.91%) |
Feb 26, 2013 | 60.40 | 62.00 | 59.00 | 61.40 | 38,876 | +0.80(+1.32%) |
Feb 22, 2013 | 58.80 | 61.00 | 58.40 | 60.60 | 25,583 | +2.40(+4.12%) |
Feb 21, 2013 | 59.60 | 59.60 | 58.00 | 58.20 | 38,043 | -1.20(-2.02%) |
Feb 20, 2013 | 62.20 | 62.60 | 59.20 | 59.40 | 64,773 | -2.60(-4.19%) |
Feb 19, 2013 | 63.20 | 63.20 | 61.40 | 62.00 | 43,939 | +0.40(+0.65%) |
Feb 15, 2013 | 63.40 | 63.40 | 61.20 | 61.60 | 51,865 | -0.80(-1.28%) |
Feb 14, 2013 | 63.80 | 64.00 | 62.20 | 62.40 | 29,077 | -1.60(-2.50%) |
Feb 13, 2013 | 63.40 | 64.40 | 62.80 | 64.00 | 38,419 | +0.60(+0.95%) |
Feb 12, 2013 | 64.20 | 64.20 | 62.80 | 63.40 | 35,721 | -0.80(-1.25%) |
Feb 11, 2013 | 63.80 | 64.60 | 63.20 | 64.20 | 37,965 | +0.80(+1.26%) |
Feb 08, 2013 | 65.20 | 67.60 | 63.00 | 63.40 | 83,856 | -1.20(-1.86%) |
Feb 07, 2013 | 66.40 | 66.60 | 62.80 | 64.60 | 86,646 | -1.60(-2.42%) |
Feb 06, 2013 | 66.00 | 67.00 | 65.00 | 66.20 | 42,031 | +0.40(+0.61%) |
Feb 04, 2013 | 66.60 | 68.40 | 63.00 | 65.80 | 73,246 | -1.20(-1.79%) |
Feb 01, 2013 | 67.20 | 68.40 | 66.40 | 67.00 | 67,675 | +1.20(+1.82%) |
Jan 31, 2013 | 63.80 | 68.00 | 63.40 | 65.80 | 139,130 | +2.20(+3.46%) |
Jan 30, 2013 | 63.00 | 65.00 | 62.80 | 63.60 | 106,169 | +1.40(+2.25%) |
Jan 29, 2013 | 59.60 | 62.20 | 58.90 | 62.20 | 51,121 | +2.60(+4.36%) |
Jan 28, 2013 | 58.00 | 61.20 | 58.00 | 59.60 | 50,640 | -0.20(-0.33%) |
Jan 25, 2013 | 60.20 | 60.80 | 58.70 | 59.80 | 40,463 | +0.00(+0.00%) |
Jan 24, 2013 | 60.80 | 61.60 | 59.80 | 59.80 | 28,380 | -0.80(-1.32%) |
Jan 23, 2013 | 60.40 | 61.80 | 60.00 | 60.60 | 50,915 | +0.00(+0.00%) |
Jan 22, 2013 | 60.00 | 61.00 | 60.00 | 60.60 | 47,749 | +1.20(+2.02%) |
Jan 18, 2013 | 59.20 | 61.00 | 59.00 | 59.40 | 96,441 | -0.60(-1.00%) |
Jan 17, 2013 | 59.20 | 60.00 | 58.80 | 60.00 | 50,747 | +1.40(+2.39%) |
Jan 16, 2013 | 60.00 | 60.60 | 58.60 | 58.60 | 40,434 | -1.40(-2.33%) |
Jan 15, 2013 | 60.00 | 60.80 | 59.80 | 60.00 | 24,902 | +0.00(+0.00%) |
Jan 14, 2013 | 58.80 | 61.00 | 58.80 | 60.00 | 17,906 | +1.20(+2.04%) |
Jan 11, 2013 | 61.40 | 61.40 | 58.00 | 58.80 | 20,007 | -2.00(-3.29%) |
Jan 10, 2013 | 61.60 | 61.60 | 59.60 | 60.80 | 16,700 | -0.20(-0.33%) |
Jan 09, 2013 | 60.40 | 61.80 | 60.00 | 61.00 | 22,907 | +1.00(+1.67%) |
Jan 08, 2013 | 57.80 | 60.00 | 57.60 | 60.00 | 16,156 | +2.00(+3.45%) |
Jan 07, 2013 | 59.00 | 60.00 | 58.00 | 58.00 | 23,247 | -1.40(-2.36%) |
Jan 04, 2013 | 59.20 | 60.00 | 58.80 | 59.40 | 27,538 | +0.60(+1.02%) |
Jan 03, 2013 | 58.00 | 60.00 | 57.60 | 58.80 | 27,465 | +1.20(+2.08%) |
Jan 02, 2013 | 57.40 | 58.60 | 56.60 | 57.60 | 36,107 | +1.00(+1.77%) |
Dec 31, 2012 | 53.60 | 56.80 | 53.60 | 56.60 | 35,324 | +2.80(+5.20%) |
Dec 28, 2012 | 52.60 | 55.60 | 52.60 | 53.80 | 34,291 | -1.80(-3.24%) |
Dec 27, 2012 | 56.00 | 56.40 | 54.60 | 55.60 | 17,461 | -1.20(-2.11%) |
Dec 26, 2012 | 55.80 | 56.80 | 55.40 | 56.80 | 24,513 | +1.20(+2.16%) |
Dec 24, 2012 | 57.00 | 57.00 | 55.20 | 55.60 | 8,597 | -1.40(-2.46%) |
Dec 21, 2012 | 56.80 | 57.00 | 55.80 | 57.00 | 43,937 | +0.00(+0.00%) |
Dec 20, 2012 | 56.00 | 57.80 | 55.80 | 57.00 | 37,623 | +1.20(+2.15%) |
Dec 19, 2012 | 58.80 | 58.80 | 52.00 | 55.80 | 92,517 | -2.80(-4.78%) |
Dec 18, 2012 | 59.00 | 59.00 | 57.00 | 58.60 | 28,650 | +0.00(+0.00%) |
Dec 17, 2012 | 58.20 | 59.40 | 57.20 | 58.60 | 29,281 | +1.00(+1.74%) |
Dec 14, 2012 | 56.80 | 57.80 | 56.20 | 57.60 | 12,579 | +0.40(+0.70%) |
Dec 13, 2012 | 57.60 | 58.40 | 56.80 | 57.20 | 19,230 | +0.00(+0.00%) |
Dec 12, 2012 | 57.00 | 58.70 | 55.80 | 57.20 | 23,091 | +1.00(+1.78%) |
Dec 11, 2012 | 55.40 | 57.60 | 54.20 | 56.20 | 27,136 | +0.80(+1.44%) |
Dec 10, 2012 | 53.20 | 55.60 | 52.00 | 55.40 | 26,075 | +2.00(+3.75%) |
Dec 07, 2012 | 52.80 | 53.80 | 52.40 | 53.40 | 18,771 | +1.00(+1.91%) |
Dec 06, 2012 | 52.40 | 53.38 | 52.10 | 52.40 | 12,545 | +0.00(+0.00%) |
Dec 05, 2012 | 53.80 | 54.00 | 52.20 | 52.40 | 26,431 | -0.80(-1.50%) |
Dec 04, 2012 | 53.00 | 53.60 | 52.60 | 53.20 | 23,601 | -1.20(-2.21%) |
Nov 30, 2012 | 52.00 | 54.60 | 51.60 | 54.40 | 45,773 | +2.60(+5.02%) |
Nov 29, 2012 | 52.00 | 52.40 | 51.20 | 51.80 | 22,821 | +0.80(+1.57%) |
Nov 28, 2012 | 51.20 | 52.00 | 51.00 | 51.00 | 12,588 | -0.60(-1.16%) |
Nov 27, 2012 | 51.00 | 52.20 | 48.40 | 51.60 | 19,564 | +0.80(+1.57%) |
Nov 26, 2012 | 50.80 | 51.40 | 49.00 | 50.80 | 24,639 | +0.00(+0.00%) |
Nov 23, 2012 | 48.80 | 53.80 | 48.20 | 50.80 | 25,349 | +2.00(+4.10%) |
Nov 21, 2012 | 46.60 | 49.80 | 46.60 | 48.80 | 41,510 | +2.20(+4.72%) |
Nov 20, 2012 | 45.00 | 46.80 | 44.20 | 46.60 | 25,322 | +1.60(+3.56%) |
Nov 19, 2012 | 44.20 | 45.00 | 43.00 | 45.00 | 34,044 | +1.20(+2.74%) |
Nov 16, 2012 | 44.60 | 46.00 | 42.80 | 43.80 | 34,598 | -0.80(-1.79%) |
Nov 15, 2012 | 48.60 | 49.80 | 43.20 | 44.60 | 102,432 | -3.80(-7.85%) |
Nov 14, 2012 | 51.00 | 52.60 | 48.00 | 48.40 | 47,122 | -4.00(-7.63%) |
Nov 13, 2012 | 50.20 | 52.40 | 50.20 | 52.40 | 24,463 | +2.00(+3.97%) |
Nov 12, 2012 | 51.60 | 52.40 | 50.20 | 50.40 | 19,695 | -1.20(-2.33%) |
Nov 09, 2012 | 54.40 | 54.60 | 50.40 | 51.60 | 21,795 | +1.40(+2.79%) |
Nov 08, 2012 | 50.40 | 52.00 | 48.00 | 50.20 | 26,431 | +0.20(+0.40%) |
Nov 07, 2012 | 52.80 | 52.80 | 50.00 | 50.00 | 33,265 | -1.20(-2.34%) |
Nov 06, 2012 | 54.40 | 54.60 | 50.80 | 51.20 | 44,000 | -2.80(-5.19%) |
Nov 05, 2012 | 55.20 | 55.80 | 53.20 | 54.00 | 21,380 | -1.00(-1.82%) |
Nov 02, 2012 | 57.80 | 57.80 | 54.60 | 55.00 | 30,206 | -2.00(-3.51%) |
Nov 01, 2012 | 57.00 | 58.00 | 57.00 | 57.00 | 16,814 | +1.00(+1.79%) |
Oct 31, 2012 | 56.40 | 57.40 | 55.00 | 56.00 | 29,812 | +1.00(+1.82%) |
Oct 26, 2012 | 53.80 | 55.00 | 55.00 | 55.00 | 12,745 | +1.40(+2.61%) |
Oct 25, 2012 | 54.40 | 54.40 | 52.60 | 53.60 | 15,070 | +0.80(+1.52%) |
Oct 24, 2012 | 53.80 | 54.80 | 52.60 | 52.80 | 15,020 | -0.60(-1.12%) |
Oct 23, 2012 | 52.00 | 54.00 | 51.60 | 53.40 | 31,136 | -0.40(-0.74%) |
Oct 19, 2012 | 55.40 | 56.10 | 52.80 | 53.80 | 27,649 | -1.40(-2.54%) |
Oct 18, 2012 | 57.00 | 57.60 | 54.80 | 55.20 | 22,332 | -1.20(-2.13%) |
Oct 17, 2012 | 54.80 | 56.80 | 54.60 | 56.40 | 22,139 | +1.80(+3.30%) |
Oct 16, 2012 | 53.00 | 55.20 | 52.40 | 54.60 | 19,540 | +2.00(+3.80%) |
Oct 15, 2012 | 52.00 | 52.80 | 51.40 | 52.60 | 15,130 | +0.60(+1.15%) |
Oct 12, 2012 | 53.20 | 53.20 | 52.00 | 52.00 | 14,388 | -1.20(-2.26%) |
Oct 11, 2012 | 51.40 | 54.20 | 51.40 | 53.20 | 30,786 | +1.80(+3.50%) |
Oct 10, 2012 | 53.00 | 53.20 | 51.20 | 51.40 | 53,621 | -1.40(-2.65%) |
Oct 09, 2012 | 53.20 | 54.40 | 52.80 | 52.80 | 30,494 | -0.20(-0.38%) |
Oct 08, 2012 | 54.60 | 55.20 | 53.00 | 53.00 | 35,014 | -2.00(-3.64%) |
Oct 05, 2012 | 55.60 | 56.60 | 54.80 | 55.00 | 29,018 | -0.20(-0.36%) |
Oct 04, 2012 | 56.20 | 56.56 | 54.60 | 55.20 | 29,008 | -1.00(-1.78%) |
Oct 03, 2012 | 56.80 | 59.60 | 55.60 | 56.20 | 26,683 | +0.00(+0.00%) |
Oct 02, 2012 | 55.00 | 56.20 | 54.00 | 56.20 | 27,229 | +2.40(+4.46%) |
Oct 01, 2012 | 54.40 | 54.40 | 52.60 | 53.80 | 47,132 | -1.20(-2.18%) |
Sep 28, 2012 | 56.80 | 57.00 | 54.40 | 55.00 | 29,496 | -2.20(-3.85%) |
Sep 27, 2012 | 57.40 | 57.60 | 55.60 | 57.20 | 26,054 | +0.00(+0.00%) |
Sep 26, 2012 | 60.80 | 60.80 | 57.00 | 57.20 | 54,527 | -3.60(-5.92%) |
Sep 25, 2012 | 61.20 | 62.40 | 60.20 | 60.80 | 35,661 | -0.20(-0.33%) |
Sep 24, 2012 | 60.40 | 62.20 | 59.60 | 61.00 | 48,282 | +0.60(+0.99%) |
Sep 21, 2012 | 64.00 | 65.60 | 60.40 | 60.40 | 80,979 | -3.00(-4.73%) |
Sep 20, 2012 | 63.80 | 63.80 | 62.00 | 63.40 | 45,418 | +0.20(+0.32%) |
Sep 19, 2012 | 63.80 | 65.00 | 62.00 | 63.20 | 79,843 | -1.80(-2.77%) |
Sep 18, 2012 | 63.00 | 67.40 | 62.00 | 65.00 | 157,464 | +3.20(+5.18%) |
Sep 17, 2012 | 55.60 | 62.30 | 55.60 | 61.80 | 115,917 | +5.40(+9.57%) |
Sep 14, 2012 | 53.40 | 57.50 | 52.80 | 56.40 | 120,468 | +3.20(+6.02%) |
Sep 13, 2012 | 53.20 | 54.40 | 52.20 | 53.20 | 68,699 | +0.00(+0.00%) |
Sep 12, 2012 | 52.00 | 53.40 | 50.00 | 53.20 | 125,529 | +0.40(+0.76%) |
Sep 11, 2012 | 49.00 | 57.50 | 45.60 | 52.80 | 451,859 | -17.40(-24.79%) |
Sep 10, 2012 | 71.20 | 76.20 | 66.00 | 70.20 | 369,730 | -1.20(-1.68%) |
Sep 07, 2012 | 73.80 | 74.80 | 71.00 | 71.40 | 123,611 | -2.00(-2.72%) |
Sep 06, 2012 | 75.00 | 75.00 | 71.00 | 73.40 | 104,161 | -0.60(-0.81%) |
Sep 05, 2012 | 76.00 | 77.80 | 73.60 | 74.00 | 82,666 | -2.00(-2.63%) |
Sep 04, 2012 | 75.40 | 78.20 | 75.30 | 76.00 | 132,078 | +3.20(+4.40%) |
Aug 31, 2012 | 74.00 | 74.60 | 71.60 | 72.80 | 40,122 | -0.80(-1.09%) |
Aug 30, 2012 | 74.00 | 75.80 | 72.80 | 73.60 | 46,062 | -0.80(-1.08%) |
Aug 29, 2012 | 77.20 | 77.20 | 74.00 | 74.40 | 46,991 | -1.80(-2.36%) |
Aug 27, 2012 | 76.00 | 79.00 | 75.80 | 76.20 | 38,694 | +0.00(+0.00%) |
Aug 24, 2012 | 78.00 | 78.00 | 72.60 | 76.20 | 66,297 | -0.80(-1.04%) |
Aug 23, 2012 | 79.60 | 80.00 | 76.80 | 77.00 | 36,935 | -2.60(-3.27%) |
Aug 22, 2012 | 80.40 | 81.00 | 79.00 | 79.60 | 26,089 | -1.20(-1.49%) |
Aug 21, 2012 | 80.60 | 81.80 | 78.60 | 80.80 | 62,983 | +0.20(+0.25%) |
Aug 20, 2012 | 79.40 | 82.00 | 77.00 | 80.60 | 73,657 | +1.00(+1.26%) |
Aug 17, 2012 | 76.60 | 79.60 | 75.60 | 79.60 | 69,675 | +2.40(+3.11%) |
Aug 16, 2012 | 73.40 | 78.00 | 71.80 | 77.20 | 52,129 | +5.20(+7.22%) |
Aug 15, 2012 | 71.00 | 73.40 | 71.00 | 72.00 | 23,270 | +0.40(+0.56%) |
Aug 14, 2012 | 72.20 | 72.40 | 71.00 | 71.60 | 32,076 | -0.60(-0.83%) |
Aug 13, 2012 | 72.60 | 73.20 | 69.60 | 72.20 | 38,024 | -0.20(-0.28%) |
Aug 10, 2012 | 72.00 | 73.80 | 71.00 | 72.40 | 20,949 | -0.20(-0.28%) |
Aug 09, 2012 | 72.80 | 74.10 | 71.80 | 72.60 | 19,893 | +0.00(+0.00%) |
Aug 08, 2012 | 72.80 | 73.80 | 71.39 | 72.60 | 20,013 | -1.00(-1.36%) |
Aug 07, 2012 | 70.40 | 75.00 | 70.40 | 73.60 | 32,334 | +2.60(+3.66%) |
Aug 06, 2012 | 74.80 | 75.00 | 67.00 | 71.00 | 41,064 | -5.80(-7.55%) |
Aug 03, 2012 | 72.00 | 77.60 | 71.40 | 76.80 | 62,555 | +3.60(+4.92%) |
Aug 02, 2012 | 74.00 | 74.80 | 70.60 | 73.20 | 41,971 | -0.80(-1.08%) |
Aug 01, 2012 | 78.00 | 78.20 | 55.60 | 74.00 | 349,200 | -2.40(-3.14%) |
Jul 31, 2012 | 82.00 | 82.20 | 73.00 | 76.40 | 167,399 | -5.40(-6.60%) |
Jul 30, 2012 | 88.00 | 88.80 | 81.60 | 81.80 | 102,731 | -7.00(-7.88%) |
Jul 27, 2012 | 89.40 | 93.00 | 88.00 | 88.80 | 45,804 | -1.00(-1.11%) |
Jul 26, 2012 | 92.60 | 93.20 | 87.20 | 89.80 | 318,426 | -1.40(-1.54%) |
Jul 25, 2012 | 90.00 | 91.80 | 84.40 | 91.20 | 72,845 | +1.20(+1.33%) |
Jul 24, 2012 | 93.60 | 95.00 | 90.00 | 90.00 | 55,613 | -3.60(-3.85%) |
Jul 23, 2012 | 95.40 | 95.40 | 91.00 | 93.60 | 70,817 | +0.40(+0.43%) |
Jul 20, 2012 | 91.80 | 93.40 | 90.20 | 93.20 | 70,627 | +2.40(+2.64%) |
Jul 19, 2012 | 88.00 | 91.36 | 88.00 | 90.80 | 57,821 | +3.00(+3.42%) |
Jul 18, 2012 | 85.40 | 88.40 | 85.40 | 87.80 | 56,433 | +2.00(+2.33%) |
Jul 17, 2012 | 86.00 | 86.80 | 84.20 | 85.80 | 19,444 | +0.00(+0.00%) |
Jul 16, 2012 | 87.00 | 87.00 | 84.80 | 85.80 | 28,678 | -0.20(-0.23%) |
Jul 13, 2012 | 85.20 | 87.20 | 84.60 | 86.00 | 38,914 | +1.60(+1.90%) |
Jul 12, 2012 | 84.00 | 84.80 | 83.00 | 84.40 | 29,224 | +0.40(+0.48%) |
Jul 11, 2012 | 85.80 | 87.60 | 82.20 | 84.00 | 43,723 | +1.00(+1.20%) |
Jul 10, 2012 | 88.00 | 88.00 | 81.80 | 83.00 | 63,279 | -4.40(-5.03%) |
Jul 09, 2012 | 87.60 | 88.80 | 86.00 | 87.40 | 36,199 | +0.00(+0.00%) |
Jul 06, 2012 | 86.80 | 89.00 | 85.40 | 87.40 | 50,876 | +1.20(+1.39%) |
Jul 05, 2012 | 85.20 | 86.40 | 83.80 | 86.20 | 47,566 | +2.00(+2.38%) |
Jul 03, 2012 | 83.00 | 86.20 | 83.00 | 84.20 | 75,915 | +2.40(+2.93%) |
Jul 02, 2012 | 75.60 | 81.80 | 73.80 | 81.80 | 93,896 | +7.40(+9.95%) |
Jun 29, 2012 | 73.00 | 75.80 | 73.00 | 74.40 | 48,944 | +2.00(+2.76%) |
Jun 28, 2012 | 72.40 | 73.60 | 71.80 | 72.40 | 20,737 | -1.00(-1.36%) |
Jun 27, 2012 | 71.40 | 73.80 | 71.40 | 73.40 | 32,511 | +2.60(+3.67%) |
Jun 26, 2012 | 70.00 | 71.20 | 69.20 | 70.80 | 13,656 | +0.40(+0.57%) |
Jun 25, 2012 | 68.80 | 72.20 | 68.80 | 70.40 | 27,508 | +0.20(+0.28%) |
Jun 22, 2012 | 69.00 | 70.48 | 68.40 | 70.20 | 55,824 | +1.60(+2.33%) |
Jun 21, 2012 | 68.00 | 69.40 | 66.60 | 68.60 | 32,215 | +0.00(+0.00%) |
Jun 20, 2012 | 68.00 | 69.20 | 67.40 | 68.60 | 27,653 | +1.20(+1.78%) |
Jun 19, 2012 | 66.20 | 69.00 | 66.20 | 67.40 | 32,835 | +1.40(+2.12%) |
Jun 18, 2012 | 62.80 | 66.40 | 62.80 | 66.00 | 32,708 | +2.80(+4.43%) |
Jun 15, 2012 | 60.00 | 63.40 | 59.00 | 63.20 | 43,237 | +3.00(+4.98%) |
Jun 14, 2012 | 58.60 | 60.20 | 58.60 | 60.20 | 18,626 | +1.60(+2.73%) |
Jun 13, 2012 | 58.00 | 59.80 | 57.80 | 58.60 | 15,560 | +0.80(+1.38%) |
Jun 12, 2012 | 58.20 | 58.40 | 56.80 | 57.80 | 13,864 | +0.20(+0.35%) |
Jun 11, 2012 | 58.20 | 59.00 | 57.60 | 57.60 | 20,543 | -0.60(-1.03%) |
Jun 08, 2012 | 56.20 | 58.60 | 56.00 | 58.20 | 17,262 | +2.00(+3.56%) |
Jun 07, 2012 | 57.80 | 58.00 | 56.00 | 56.20 | 17,313 | -1.20(-2.09%) |
Jun 06, 2012 | 55.60 | 57.60 | 55.00 | 57.40 | 24,021 | +2.20(+3.99%) |
Jun 05, 2012 | 54.80 | 56.28 | 54.20 | 55.20 | 24,098 | +0.80(+1.47%) |
Jun 04, 2012 | 53.60 | 55.00 | 53.60 | 54.40 | 21,381 | +1.20(+2.26%) |
Jun 01, 2012 | 53.20 | 54.20 | 52.60 | 53.20 | 24,508 | -0.80(-1.48%) |
May 31, 2012 | 53.40 | 54.40 | 53.00 | 54.00 | 32,293 | +0.60(+1.12%) |
May 30, 2012 | 53.20 | 55.60 | 53.20 | 53.40 | 20,009 | -0.20(-0.37%) |
May 29, 2012 | 54.60 | 55.60 | 53.40 | 53.60 | 17,666 | +0.00(+0.00%) |
May 25, 2012 | 55.00 | 55.40 | 53.60 | 53.60 | 22,731 | -1.40(-2.55%) |
May 24, 2012 | 55.60 | 56.20 | 54.00 | 55.00 | 21,012 | -0.40(-0.72%) |
May 23, 2012 | 57.80 | 57.80 | 54.80 | 55.40 | 26,816 | -2.40(-4.15%) |
May 22, 2012 | 58.20 | 59.40 | 57.20 | 57.80 | 15,944 | -0.20(-0.34%) |
May 21, 2012 | 55.80 | 58.00 | 55.80 | 58.00 | 20,882 | +2.20(+3.94%) |
May 18, 2012 | 55.40 | 57.00 | 55.40 | 55.80 | 16,075 | +0.40(+0.72%) |
May 17, 2012 | 56.20 | 57.40 | 55.40 | 55.40 | 15,723 | -0.80(-1.42%) |
May 16, 2012 | 56.40 | 57.80 | 56.00 | 56.20 | 10,485 | -0.20(-0.35%) |
May 15, 2012 | 55.60 | 58.20 | 55.20 | 56.40 | 15,380 | +1.00(+1.81%) |
May 14, 2012 | 56.80 | 57.00 | 55.20 | 55.40 | 20,483 | -2.00(-3.48%) |
May 11, 2012 | 57.20 | 58.40 | 56.80 | 57.40 | 19,356 | -0.20(-0.35%) |
May 10, 2012 | 58.60 | 58.60 | 57.60 | 57.60 | 9,086 | -0.60(-1.03%) |
May 09, 2012 | 58.20 | 59.00 | 58.00 | 58.20 | 9,974 | -0.40(-0.68%) |
May 08, 2012 | 58.00 | 59.20 | 57.40 | 58.60 | 13,824 | +0.40(+0.69%) |
May 07, 2012 | 58.40 | 59.20 | 56.80 | 58.20 | 18,424 | -0.60(-1.02%) |
May 04, 2012 | 60.20 | 60.40 | 58.00 | 58.80 | 23,765 | -1.80(-2.97%) |
May 03, 2012 | 62.80 | 62.80 | 59.00 | 60.60 | 22,975 | -0.60(-0.98%) |
May 02, 2012 | 61.60 | 61.60 | 60.00 | 61.20 | 15,659 | -0.40(-0.65%) |