Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.16 | 21.88 | 20.72 | 21.59 | 2,093,779 | +0.30(+1.43%) |
Apr 27, 2012 | 21.65 | 21.79 | 20.86 | 21.29 | 2,769,955 | -0.55(-2.50%) |
Apr 26, 2012 | 23.21 | 24.07 | 21.72 | 21.83 | 3,883,248 | -3.44(-13.62%) |
Apr 25, 2012 | 25.63 | 26.06 | 24.88 | 25.28 | 1,353,713 | +0.39(+1.57%) |
Apr 24, 2012 | 23.87 | 25.53 | 23.81 | 24.89 | 2,305,620 | +0.90(+3.77%) |
Apr 23, 2012 | 24.25 | 24.25 | 23.62 | 23.98 | 847,340 | -0.50(-2.04%) |
Apr 20, 2012 | 25.12 | 25.12 | 24.43 | 24.48 | 597,454 | -0.27(-1.10%) |
Apr 19, 2012 | 24.74 | 25.60 | 24.65 | 24.75 | 523,280 | -0.05(-0.22%) |
Apr 18, 2012 | 25.37 | 25.53 | 24.78 | 24.81 | 631,769 | -0.75(-2.93%) |
Apr 17, 2012 | 24.79 | 25.74 | 24.78 | 25.56 | 767,446 | +0.75(+3.01%) |
Apr 16, 2012 | 25.70 | 25.76 | 24.68 | 24.81 | 1,104,743 | -0.83(-3.25%) |
Apr 13, 2012 | 26.48 | 26.56 | 25.49 | 25.64 | 808,986 | -0.86(-3.23%) |
Apr 12, 2012 | 26.21 | 26.64 | 26.21 | 26.50 | 530,802 | +0.31(+1.19%) |
Apr 11, 2012 | 26.41 | 26.63 | 26.04 | 26.19 | 686,157 | +0.02(+0.06%) |
Apr 10, 2012 | 26.76 | 27.33 | 26.13 | 26.17 | 1,089,070 | -0.55(-2.04%) |
Apr 09, 2012 | 27.01 | 27.40 | 26.55 | 26.72 | 1,426,043 | +0.48(+1.84%) |
Apr 05, 2012 | 25.97 | 26.63 | 25.96 | 26.23 | 887,027 | -0.02(-0.09%) |
Apr 04, 2012 | 26.84 | 26.94 | 26.20 | 26.26 | 852,591 | -0.72(-2.68%) |
Apr 03, 2012 | 27.21 | 27.29 | 26.95 | 26.98 | 692,773 | -0.38(-1.39%) |
Apr 02, 2012 | 27.04 | 27.38 | 27.03 | 27.36 | 441,734 | +0.29(+1.06%) |
Mar 30, 2012 | 27.90 | 27.90 | 26.99 | 27.07 | 752,246 | -0.61(-2.19%) |
Mar 29, 2012 | 27.09 | 27.82 | 27.08 | 27.68 | 594,371 | +0.50(+1.83%) |
Mar 28, 2012 | 27.71 | 27.91 | 27.14 | 27.18 | 854,711 | -0.63(-2.26%) |
Mar 27, 2012 | 28.25 | 28.34 | 27.74 | 27.81 | 428,077 | -0.37(-1.32%) |
Mar 26, 2012 | 28.19 | 28.35 | 27.95 | 28.18 | 554,228 | +0.24(+0.86%) |
Mar 23, 2012 | 27.41 | 28.04 | 27.18 | 27.94 | 611,616 | +0.61(+2.25%) |
Mar 22, 2012 | 27.37 | 27.54 | 27.18 | 27.33 | 641,798 | -0.32(-1.15%) |
Mar 21, 2012 | 27.66 | 27.84 | 27.45 | 27.65 | 337,012 | +0.00(+0.00%) |
Mar 20, 2012 | 27.97 | 28.18 | 27.59 | 27.65 | 501,541 | -0.53(-1.87%) |
Mar 19, 2012 | 27.73 | 28.42 | 27.73 | 28.18 | 653,138 | +0.33(+1.17%) |
Mar 16, 2012 | 28.36 | 28.73 | 27.72 | 27.85 | 1,473,848 | -0.37(-1.32%) |
Mar 15, 2012 | 28.42 | 28.70 | 28.12 | 28.22 | 892,439 | -0.29(-1.01%) |
Mar 14, 2012 | 29.36 | 29.37 | 28.44 | 28.51 | 555,902 | -0.86(-2.93%) |
Mar 13, 2012 | 29.07 | 29.47 | 28.90 | 29.37 | 693,744 | +0.54(+1.86%) |
Mar 12, 2012 | 29.63 | 29.85 | 28.74 | 28.84 | 572,639 | -0.79(-2.67%) |
Mar 09, 2012 | 29.51 | 30.06 | 29.49 | 29.63 | 441,857 | +0.20(+0.69%) |
Mar 08, 2012 | 28.67 | 29.57 | 28.65 | 29.43 | 545,513 | +0.91(+3.19%) |
Mar 07, 2012 | 28.39 | 28.82 | 28.27 | 28.52 | 430,311 | +0.29(+1.02%) |
Mar 06, 2012 | 28.95 | 29.04 | 28.18 | 28.23 | 874,840 | -0.92(-3.14%) |
Mar 05, 2012 | 29.47 | 29.62 | 29.06 | 29.15 | 732,552 | -0.35(-1.18%) |
Mar 02, 2012 | 30.06 | 30.43 | 29.39 | 29.50 | 639,092 | -0.66(-2.19%) |
Mar 01, 2012 | 29.43 | 30.62 | 29.26 | 30.16 | 815,851 | +0.76(+2.59%) |
Feb 29, 2012 | 30.34 | 30.52 | 29.38 | 29.40 | 764,481 | -0.87(-2.87%) |
Feb 28, 2012 | 30.75 | 30.87 | 30.13 | 30.27 | 914,135 | -0.50(-1.64%) |
Feb 27, 2012 | 31.04 | 31.33 | 30.59 | 30.77 | 945,286 | -0.54(-1.71%) |
Feb 24, 2012 | 31.53 | 31.90 | 31.01 | 31.31 | 981,547 | -0.27(-0.86%) |
Feb 23, 2012 | 30.93 | 31.76 | 30.19 | 31.58 | 1,877,688 | +1.58(+5.28%) |
Feb 22, 2012 | 30.58 | 30.63 | 29.99 | 29.99 | 996,617 | -0.57(-1.86%) |
Feb 21, 2012 | 30.66 | 31.20 | 30.43 | 30.56 | 1,299,559 | +0.18(+0.59%) |
Feb 17, 2012 | 30.35 | 30.65 | 29.99 | 30.38 | 1,265,420 | +0.13(+0.44%) |
Feb 16, 2012 | 29.17 | 30.42 | 29.16 | 30.25 | 1,530,534 | +1.02(+3.48%) |
Feb 15, 2012 | 29.09 | 29.50 | 28.84 | 29.23 | 1,575,689 | +0.34(+1.18%) |
Feb 14, 2012 | 28.86 | 29.90 | 28.63 | 28.89 | 1,745,510 | -0.12(-0.40%) |
Feb 13, 2012 | 28.82 | 29.08 | 28.59 | 29.01 | 806,382 | +0.38(+1.32%) |
Feb 10, 2012 | 28.34 | 29.09 | 28.13 | 28.63 | 1,095,200 | +0.20(+0.70%) |
Feb 09, 2012 | 29.12 | 29.12 | 28.39 | 28.43 | 973,198 | -0.50(-1.72%) |
Feb 08, 2012 | 29.13 | 29.18 | 28.60 | 28.93 | 1,221,438 | -0.28(-0.96%) |
Feb 07, 2012 | 30.19 | 30.22 | 28.60 | 29.21 | 3,781,618 | -2.38(-7.52%) |
Feb 06, 2012 | 30.82 | 31.69 | 30.40 | 31.59 | 1,153,838 | +0.65(+2.11%) |
Feb 03, 2012 | 30.44 | 31.09 | 30.23 | 30.93 | 1,131,761 | +0.80(+2.65%) |
Feb 02, 2012 | 30.58 | 30.58 | 29.99 | 30.13 | 911,054 | -0.23(-0.77%) |
Feb 01, 2012 | 29.13 | 30.68 | 28.94 | 30.37 | 2,507,820 | +1.39(+4.80%) |
Jan 31, 2012 | 29.50 | 29.51 | 28.94 | 28.98 | 1,216,722 | -0.26(-0.90%) |
Jan 30, 2012 | 29.14 | 29.81 | 29.01 | 29.24 | 1,312,135 | -0.31(-1.05%) |
Jan 27, 2012 | 28.49 | 29.57 | 28.35 | 29.55 | 2,748,591 | +1.30(+4.62%) |
Jan 26, 2012 | 28.11 | 28.42 | 27.94 | 28.25 | 2,544,423 | +0.23(+0.83%) |
Jan 25, 2012 | 28.17 | 28.18 | 27.46 | 28.01 | 3,342,858 | +0.14(+0.50%) |
Jan 24, 2012 | 28.26 | 29.51 | 27.18 | 27.87 | 14,487,737 | -6.65(-19.26%) |
Jan 23, 2012 | 35.60 | 35.70 | 34.14 | 34.52 | 3,425,321 | -1.18(-3.31%) |
Jan 20, 2012 | 35.65 | 36.31 | 35.38 | 35.70 | 1,327,862 | -0.09(-0.26%) |
Jan 19, 2012 | 34.58 | 36.16 | 34.37 | 35.79 | 1,456,975 | +1.25(+3.62%) |
Jan 18, 2012 | 33.01 | 34.54 | 32.77 | 34.54 | 1,267,301 | +1.61(+4.88%) |
Jan 17, 2012 | 32.82 | 33.50 | 32.48 | 32.94 | 666,277 | +0.29(+0.88%) |
Jan 13, 2012 | 32.68 | 33.00 | 32.50 | 32.65 | 543,165 | -0.43(-1.31%) |
Jan 12, 2012 | 33.12 | 33.36 | 32.81 | 33.08 | 478,701 | -0.06(-0.19%) |
Jan 11, 2012 | 33.36 | 33.65 | 33.04 | 33.15 | 738,468 | -0.47(-1.39%) |
Jan 10, 2012 | 33.39 | 34.10 | 32.94 | 33.61 | 950,216 | +0.58(+1.76%) |
Jan 09, 2012 | 32.80 | 33.57 | 32.54 | 33.03 | 764,529 | +0.26(+0.78%) |
Jan 06, 2012 | 32.74 | 33.15 | 32.31 | 32.77 | 717,364 | -0.01(-0.02%) |
Jan 05, 2012 | 32.25 | 33.71 | 31.89 | 32.78 | 1,903,487 | +0.29(+0.88%) |
Jan 04, 2012 | 33.74 | 33.74 | 32.40 | 32.49 | 1,291,839 | -1.34(-3.97%) |
Dec 30, 2011 | 34.23 | 34.32 | 33.79 | 33.84 | 665,100 | -0.40(-1.16%) |
Dec 29, 2011 | 34.23 | 34.48 | 33.95 | 34.23 | 697,236 | -0.02(-0.05%) |
Dec 28, 2011 | 33.78 | 34.63 | 33.09 | 34.25 | 1,386,984 | +0.52(+1.54%) |
Dec 27, 2011 | 33.12 | 34.04 | 32.63 | 33.73 | 1,055,684 | +0.34(+1.02%) |
Dec 23, 2011 | 32.48 | 33.75 | 32.37 | 33.39 | 1,045,339 | +2.22(+7.11%) |
Dec 21, 2011 | 31.27 | 31.96 | 30.82 | 31.17 | 1,295,347 | -0.07(-0.22%) |
Dec 20, 2011 | 30.75 | 31.30 | 30.61 | 31.24 | 1,315,141 | +0.98(+3.25%) |
Dec 19, 2011 | 30.66 | 30.96 | 30.22 | 30.26 | 995,608 | -0.33(-1.06%) |
Dec 16, 2011 | 31.35 | 31.47 | 30.44 | 30.58 | 1,298,118 | -0.50(-1.62%) |
Dec 15, 2011 | 31.51 | 31.51 | 29.86 | 31.09 | 1,533,616 | +0.12(+0.38%) |
Dec 14, 2011 | 30.06 | 32.78 | 29.84 | 30.97 | 3,209,992 | +0.66(+2.17%) |
Dec 13, 2011 | 32.14 | 32.18 | 30.23 | 30.31 | 1,429,768 | -1.58(-4.96%) |
Dec 12, 2011 | 32.47 | 32.47 | 31.54 | 31.89 | 679,018 | -0.98(-2.97%) |
Dec 09, 2011 | 32.56 | 33.10 | 32.16 | 32.87 | 1,212,083 | +0.43(+1.31%) |
Dec 08, 2011 | 32.98 | 33.44 | 32.40 | 32.44 | 734,381 | -0.76(-2.29%) |
Dec 07, 2011 | 32.96 | 33.58 | 32.30 | 33.20 | 882,660 | +0.03(+0.09%) |
Dec 06, 2011 | 33.71 | 34.31 | 33.00 | 33.17 | 596,327 | -0.50(-1.50%) |
Dec 05, 2011 | 34.19 | 34.19 | 33.40 | 33.68 | 849,742 | -0.13(-0.39%) |
Dec 02, 2011 | 34.22 | 34.52 | 33.16 | 33.81 | 1,211,078 | -0.16(-0.46%) |
Dec 01, 2011 | 34.22 | 34.75 | 33.72 | 33.96 | 1,204,261 | -0.10(-0.30%) |
Nov 30, 2011 | 33.85 | 34.07 | 33.19 | 34.06 | 1,249,939 | +1.39(+4.24%) |
Nov 29, 2011 | 33.44 | 33.60 | 32.37 | 32.68 | 680,462 | -0.28(-0.85%) |
Nov 28, 2011 | 32.80 | 33.33 | 32.16 | 32.95 | 809,311 | +1.42(+4.50%) |
Nov 25, 2011 | 32.08 | 32.92 | 31.53 | 31.54 | 417,499 | -0.64(-2.00%) |
Nov 23, 2011 | 32.85 | 32.92 | 31.27 | 32.18 | 1,325,768 | -1.05(-3.15%) |
Nov 22, 2011 | 34.54 | 34.54 | 32.86 | 33.23 | 1,338,429 | -1.30(-3.77%) |
Nov 21, 2011 | 35.98 | 36.00 | 34.09 | 34.53 | 1,436,560 | -2.18(-5.93%) |
Nov 18, 2011 | 37.33 | 37.97 | 36.57 | 36.71 | 1,576,438 | -0.63(-1.68%) |
Nov 17, 2011 | 38.90 | 39.12 | 36.86 | 37.33 | 1,569,831 | -1.27(-3.29%) |
Nov 16, 2011 | 37.00 | 39.83 | 36.65 | 38.60 | 3,312,663 | +1.33(+3.55%) |
Nov 15, 2011 | 35.56 | 38.32 | 35.05 | 37.28 | 2,175,436 | +1.60(+4.50%) |
Nov 14, 2011 | 35.16 | 37.71 | 34.64 | 35.67 | 2,545,050 | +0.29(+0.81%) |
Nov 11, 2011 | 34.57 | 35.58 | 34.19 | 35.39 | 1,081,468 | +1.27(+3.72%) |
Nov 10, 2011 | 33.44 | 34.75 | 32.93 | 34.12 | 1,564,481 | +1.28(+3.89%) |
Nov 09, 2011 | 33.13 | 34.68 | 32.81 | 32.84 | 1,766,081 | -1.23(-3.62%) |
Nov 08, 2011 | 34.46 | 34.70 | 33.67 | 34.07 | 955,829 | -0.16(-0.48%) |
Nov 07, 2011 | 35.10 | 35.27 | 33.75 | 34.23 | 1,035,112 | -0.87(-2.47%) |
Nov 04, 2011 | 34.51 | 35.86 | 34.31 | 35.10 | 1,150,421 | +0.34(+0.98%) |
Nov 03, 2011 | 34.71 | 35.02 | 32.99 | 34.76 | 1,085,980 | +0.81(+2.37%) |
Nov 02, 2011 | 34.00 | 34.15 | 32.98 | 33.95 | 1,172,978 | +0.26(+0.76%) |
Nov 01, 2011 | 32.73 | 34.44 | 32.17 | 33.70 | 1,656,876 | +0.03(+0.09%) |
Oct 31, 2011 | 34.26 | 34.81 | 33.61 | 33.67 | 1,362,256 | -1.29(-3.70%) |
Oct 28, 2011 | 34.09 | 35.10 | 33.80 | 34.96 | 2,168,859 | +0.71(+2.08%) |
Oct 27, 2011 | 37.19 | 37.19 | 33.90 | 34.25 | 3,275,386 | -0.74(-2.10%) |
Oct 26, 2011 | 37.53 | 37.55 | 34.09 | 34.99 | 2,899,533 | -1.63(-4.44%) |
Oct 25, 2011 | 38.12 | 38.19 | 36.48 | 36.61 | 1,032,599 | -1.60(-4.18%) |
Oct 24, 2011 | 36.99 | 39.55 | 36.69 | 38.21 | 1,771,540 | +1.29(+3.48%) |
Oct 21, 2011 | 37.98 | 37.98 | 36.19 | 36.92 | 1,270,238 | -0.39(-1.04%) |
Oct 20, 2011 | 35.14 | 38.36 | 34.52 | 37.31 | 2,177,875 | +1.96(+5.55%) |
Oct 19, 2011 | 36.81 | 37.02 | 35.16 | 35.35 | 908,973 | -1.64(-4.44%) |
Oct 18, 2011 | 35.92 | 37.35 | 34.99 | 36.99 | 963,711 | +1.22(+3.42%) |
Oct 17, 2011 | 37.81 | 37.81 | 35.65 | 35.77 | 1,230,139 | -2.27(-5.97%) |
Oct 14, 2011 | 38.26 | 38.30 | 36.63 | 38.04 | 1,180,786 | +0.06(+0.16%) |
Oct 13, 2011 | 37.21 | 38.46 | 36.95 | 37.98 | 1,258,880 | +0.43(+1.14%) |
Oct 12, 2011 | 40.32 | 40.36 | 37.11 | 37.55 | 2,427,173 | -2.80(-6.95%) |
Oct 11, 2011 | 37.48 | 40.76 | 36.57 | 40.35 | 3,707,030 | +2.48(+6.55%) |
Oct 10, 2011 | 37.40 | 38.32 | 36.34 | 37.88 | 1,075,397 | +1.05(+2.86%) |
Oct 07, 2011 | 37.91 | 38.36 | 35.68 | 36.82 | 1,321,087 | -0.88(-2.32%) |
Oct 06, 2011 | 37.66 | 38.64 | 36.81 | 37.70 | 1,598,559 | -0.86(-2.23%) |
Oct 05, 2011 | 37.90 | 38.74 | 36.85 | 38.56 | 1,148,268 | +0.81(+2.16%) |
Oct 04, 2011 | 34.12 | 37.88 | 34.04 | 37.74 | 2,222,639 | +3.30(+9.58%) |
Oct 03, 2011 | 36.08 | 36.42 | 34.26 | 34.44 | 2,115,703 | -1.57(-4.37%) |
Sep 30, 2011 | 37.72 | 38.02 | 35.98 | 36.02 | 2,282,193 | -2.47(-6.43%) |
Sep 29, 2011 | 42.52 | 42.78 | 38.18 | 38.49 | 2,740,393 | -2.67(-6.48%) |
Sep 28, 2011 | 41.06 | 43.84 | 40.85 | 41.16 | 3,888,130 | +1.35(+3.38%) |
Sep 27, 2011 | 38.69 | 41.86 | 36.38 | 39.81 | 5,333,606 | +1.51(+3.94%) |
Sep 26, 2011 | 44.94 | 45.51 | 34.03 | 38.30 | 9,752,690 | -6.39(-14.31%) |
Sep 23, 2011 | 42.60 | 45.34 | 42.22 | 44.70 | 1,605,582 | +1.81(+4.22%) |
Sep 22, 2011 | 43.69 | 44.46 | 41.95 | 42.89 | 2,355,618 | -2.23(-4.95%) |
Sep 21, 2011 | 46.39 | 47.99 | 45.09 | 45.12 | 2,128,692 | -0.80(-1.75%) |
Sep 20, 2011 | 49.01 | 49.48 | 45.36 | 45.93 | 2,583,192 | -2.89(-5.92%) |
Sep 19, 2011 | 47.07 | 49.35 | 46.44 | 48.82 | 1,763,989 | +0.74(+1.54%) |
Sep 16, 2011 | 49.81 | 50.08 | 47.14 | 48.08 | 3,066,711 | -1.45(-2.92%) |
Sep 15, 2011 | 49.84 | 50.26 | 48.56 | 49.52 | 1,305,551 | +0.19(+0.38%) |
Sep 14, 2011 | 49.76 | 50.05 | 48.33 | 49.34 | 2,217,985 | +0.05(+0.11%) |
Sep 13, 2011 | 51.25 | 52.11 | 49.14 | 49.28 | 2,967,400 | -2.10(-4.09%) |
Sep 12, 2011 | 50.50 | 51.61 | 49.64 | 51.39 | 1,977,755 | +1.69(+3.39%) |
Sep 09, 2011 | 51.84 | 52.20 | 47.45 | 49.70 | 4,710,412 | -2.20(-4.25%) |
Sep 08, 2011 | 53.92 | 54.00 | 51.72 | 51.91 | 1,828,080 | -2.30(-4.25%) |
Sep 07, 2011 | 53.06 | 54.80 | 52.08 | 54.21 | 1,634,008 | +2.03(+3.90%) |
Sep 06, 2011 | 51.42 | 52.55 | 50.78 | 52.18 | 1,503,256 | -0.70(-1.33%) |
Sep 02, 2011 | 53.00 | 54.02 | 51.07 | 52.88 | 2,804,258 | -0.71(-1.33%) |
Sep 01, 2011 | 54.82 | 56.31 | 53.47 | 53.59 | 1,749,596 | -0.84(-1.55%) |
Aug 31, 2011 | 56.80 | 57.02 | 53.35 | 54.43 | 2,022,019 | -1.61(-2.87%) |
Aug 30, 2011 | 54.90 | 56.64 | 54.64 | 56.04 | 1,686,158 | +0.77(+1.38%) |
Aug 29, 2011 | 54.43 | 55.35 | 53.89 | 55.28 | 2,121,955 | +1.88(+3.52%) |
Aug 26, 2011 | 51.17 | 54.12 | 50.68 | 53.40 | 1,926,780 | +2.27(+4.45%) |
Aug 25, 2011 | 53.13 | 54.36 | 50.96 | 51.12 | 2,587,046 | -1.40(-2.66%) |
Aug 24, 2011 | 52.81 | 53.72 | 51.31 | 52.52 | 1,684,795 | -0.19(-0.37%) |
Aug 23, 2011 | 50.82 | 52.75 | 49.48 | 52.72 | 2,772,417 | +2.74(+5.48%) |
Aug 22, 2011 | 50.58 | 50.75 | 48.25 | 49.98 | 3,007,505 | +1.28(+2.64%) |
Aug 19, 2011 | 48.17 | 51.60 | 47.49 | 48.70 | 3,559,338 | -1.32(-2.64%) |
Aug 18, 2011 | 51.91 | 52.89 | 49.94 | 50.02 | 4,253,202 | -3.77(-7.00%) |
Aug 17, 2011 | 49.83 | 55.57 | 49.30 | 53.78 | 7,817,637 | +4.28(+8.64%) |
Aug 16, 2011 | 47.36 | 51.49 | 47.17 | 49.51 | 7,057,608 | -0.72(-1.43%) |
Aug 15, 2011 | 49.58 | 52.10 | 45.24 | 50.23 | 19,594,672 | -8.32(-14.21%) |
Aug 12, 2011 | 55.68 | 59.53 | 54.24 | 58.55 | 3,319,534 | +3.37(+6.11%) |
Aug 11, 2011 | 54.52 | 57.02 | 52.04 | 55.18 | 3,904,608 | +1.26(+2.34%) |
Aug 10, 2011 | 54.16 | 57.85 | 52.02 | 53.92 | 3,049,718 | -1.55(-2.79%) |
Aug 09, 2011 | 53.47 | 55.61 | 49.59 | 55.46 | 3,914,270 | +5.99(+12.11%) |
Aug 08, 2011 | 49.81 | 52.11 | 49.16 | 49.47 | 2,724,907 | -3.19(-6.05%) |
Aug 05, 2011 | 52.60 | 53.33 | 49.48 | 52.66 | 2,923,316 | +0.65(+1.25%) |
Aug 04, 2011 | 55.28 | 55.74 | 51.41 | 52.01 | 3,782,522 | -3.63(-6.53%) |
Aug 03, 2011 | 51.67 | 55.93 | 49.95 | 55.64 | 5,839,112 | +6.77(+13.84%) |
Aug 02, 2011 | 51.41 | 53.28 | 48.85 | 48.87 | 2,290,791 | -3.02(-5.83%) |
Aug 01, 2011 | 52.66 | 53.44 | 50.26 | 51.90 | 2,635,226 | -0.87(-1.66%) |
Jul 29, 2011 | 51.02 | 54.28 | 48.77 | 52.77 | 3,653,622 | +0.39(+0.74%) |
Jul 28, 2011 | 57.05 | 57.06 | 51.12 | 52.38 | 3,716,161 | -1.56(-2.90%) |
Jul 27, 2011 | 57.56 | 57.98 | 53.45 | 53.95 | 2,366,237 | -3.28(-5.73%) |
Jul 26, 2011 | 55.57 | 58.10 | 55.38 | 57.22 | 2,614,276 | +2.10(+3.80%) |
Jul 25, 2011 | 55.57 | 56.75 | 53.35 | 55.13 | 3,806,687 | -1.28(-2.28%) |
Jul 22, 2011 | 56.21 | 60.12 | 54.83 | 56.41 | 5,479,452 | -1.01(-1.76%) |
Jul 21, 2011 | 58.80 | 63.79 | 53.71 | 57.43 | 15,527,599 | +4.33(+8.15%) |
Jul 20, 2011 | 42.10 | 54.12 | 41.91 | 53.10 | 14,917,952 | +11.91(+28.93%) |
Jul 19, 2011 | 40.21 | 41.67 | 38.58 | 41.18 | 8,958,733 | +9.09(+28.31%) |
Jul 18, 2011 | 33.06 | 33.32 | 31.86 | 32.10 | 1,073,447 | -1.16(-3.49%) |
Jul 15, 2011 | 33.24 | 33.60 | 32.87 | 33.26 | 761,041 | +0.29(+0.89%) |
Jul 14, 2011 | 33.71 | 34.29 | 32.90 | 32.96 | 828,189 | -0.74(-2.20%) |
Jul 13, 2011 | 33.88 | 34.51 | 33.44 | 33.70 | 768,060 | +0.14(+0.41%) |
Jul 12, 2011 | 33.68 | 33.97 | 33.28 | 33.56 | 882,646 | -0.49(-1.45%) |
Jul 11, 2011 | 34.76 | 35.04 | 33.75 | 34.06 | 922,606 | -1.18(-3.36%) |
Jul 08, 2011 | 35.36 | 35.70 | 34.79 | 35.24 | 1,441,757 | -1.23(-3.37%) |
Jul 07, 2011 | 35.53 | 36.91 | 35.14 | 36.47 | 1,245,656 | +1.18(+3.33%) |
Jul 06, 2011 | 35.30 | 35.70 | 34.79 | 35.30 | 961,077 | -0.05(-0.15%) |
Jul 05, 2011 | 36.15 | 36.66 | 34.76 | 35.35 | 1,978,297 | -0.89(-2.45%) |
Jul 01, 2011 | 36.00 | 36.91 | 35.30 | 36.24 | 4,684,457 | +4.73(+15.02%) |
Jun 30, 2011 | 31.09 | 31.69 | 31.09 | 31.51 | 472,006 | +0.42(+1.36%) |
Jun 29, 2011 | 31.21 | 31.37 | 30.78 | 31.08 | 598,021 | -0.19(-0.59%) |
Jun 28, 2011 | 30.48 | 31.28 | 30.29 | 31.27 | 736,045 | +0.86(+2.84%) |
Jun 27, 2011 | 29.46 | 30.56 | 29.11 | 30.41 | 937,918 | +0.86(+2.90%) |
Jun 24, 2011 | 29.91 | 30.25 | 29.33 | 29.55 | 945,137 | -0.15(-0.52%) |
Jun 23, 2011 | 28.47 | 29.83 | 28.38 | 29.70 | 1,105,539 | +0.77(+2.67%) |
Jun 22, 2011 | 28.57 | 29.11 | 28.46 | 28.93 | 851,251 | +0.15(+0.54%) |
Jun 21, 2011 | 27.76 | 28.83 | 27.65 | 28.78 | 1,122,777 | +1.14(+4.13%) |
Jun 20, 2011 | 27.42 | 27.80 | 26.99 | 27.64 | 1,293,811 | +0.49(+1.82%) |
Jun 17, 2011 | 27.15 | 27.40 | 26.92 | 27.14 | 1,216,992 | +0.13(+0.49%) |
Jun 16, 2011 | 27.18 | 27.30 | 26.70 | 27.01 | 879,906 | -0.20(-0.74%) |
Jun 15, 2011 | 27.27 | 27.86 | 27.08 | 27.21 | 698,998 | -0.40(-1.45%) |
Jun 14, 2011 | 27.70 | 28.11 | 27.43 | 27.61 | 686,325 | +0.22(+0.79%) |
Jun 13, 2011 | 27.70 | 28.00 | 27.36 | 27.40 | 726,845 | -0.30(-1.09%) |
Jun 10, 2011 | 27.77 | 27.96 | 27.29 | 27.70 | 958,263 | -0.34(-1.21%) |
Jun 09, 2011 | 27.15 | 28.49 | 26.94 | 28.04 | 911,121 | +0.89(+3.30%) |
Jun 08, 2011 | 28.52 | 28.53 | 26.70 | 27.14 | 1,460,574 | -1.48(-5.17%) |
Jun 07, 2011 | 28.89 | 29.02 | 28.47 | 28.62 | 767,833 | -0.20(-0.70%) |
Jun 06, 2011 | 29.36 | 29.56 | 28.75 | 28.82 | 832,510 | -0.39(-1.35%) |
Jun 03, 2011 | 30.28 | 30.40 | 29.20 | 29.22 | 1,426,156 | -2.32(-7.36%) |
May 24, 2011 | 32.42 | 32.83 | 31.52 | 31.54 | 805,705 | -0.84(-2.60%) |
May 23, 2011 | 32.66 | 32.69 | 32.13 | 32.38 | 633,627 | -0.53(-1.62%) |
May 20, 2011 | 33.51 | 33.68 | 32.74 | 32.91 | 716,279 | -0.81(-2.40%) |
May 19, 2011 | 33.44 | 33.83 | 32.90 | 33.72 | 511,656 | +0.67(+2.03%) |
May 18, 2011 | 33.43 | 33.54 | 32.66 | 33.05 | 1,053,920 | -0.18(-0.53%) |
May 17, 2011 | 34.78 | 34.78 | 32.98 | 33.23 | 1,108,983 | -1.16(-3.36%) |
May 16, 2011 | 34.57 | 34.96 | 34.34 | 34.38 | 692,154 | -0.53(-1.52%) |
May 13, 2011 | 34.82 | 35.40 | 34.50 | 34.92 | 782,936 | +0.18(+0.51%) |
May 12, 2011 | 34.62 | 35.27 | 34.43 | 34.74 | 692,930 | -0.07(-0.20%) |
May 11, 2011 | 33.51 | 34.90 | 32.16 | 34.81 | 2,061,967 | -0.51(-1.44%) |
May 10, 2011 | 35.61 | 35.81 | 34.73 | 35.32 | 546,977 | -0.18(-0.50%) |
May 09, 2011 | 34.62 | 35.52 | 34.51 | 35.50 | 674,823 | +0.83(+2.38%) |
May 06, 2011 | 34.84 | 35.32 | 34.38 | 34.67 | 620,972 | +0.25(+0.72%) |
May 05, 2011 | 34.15 | 35.08 | 33.58 | 34.42 | 1,119,517 | +0.09(+0.27%) |
May 04, 2011 | 34.42 | 34.71 | 34.09 | 34.33 | 868,758 | -0.19(-0.54%) |
May 03, 2011 | 34.98 | 35.29 | 34.21 | 34.52 | 863,341 | -0.67(-1.91%) |