Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |
Jul 02, 2012 | 49.51 | 50.02 | 48.56 | 49.67 | 1,092,837 | -0.69(-1.36%) |
Jun 29, 2012 | 48.09 | 50.57 | 48.01 | 50.36 | 1,817,430 | +4.03(+8.70%) |
Jun 28, 2012 | 44.73 | 46.54 | 44.64 | 46.33 | 1,124,614 | +1.14(+2.53%) |
Jun 27, 2012 | 43.23 | 45.55 | 43.23 | 45.18 | 911,713 | +2.15(+4.99%) |
Jun 26, 2012 | 43.11 | 43.96 | 42.20 | 43.04 | 1,033,791 | -0.14(-0.32%) |
Jun 25, 2012 | 44.18 | 44.29 | 42.94 | 43.17 | 1,085,365 | -1.81(-4.02%) |
Jun 22, 2012 | 45.08 | 45.37 | 43.92 | 44.98 | 1,548,720 | +0.22(+0.49%) |
Jun 21, 2012 | 46.76 | 47.31 | 44.56 | 44.76 | 1,620,326 | -2.06(-4.41%) |
Jun 20, 2012 | 46.76 | 47.58 | 46.15 | 46.83 | 1,204,014 | -0.16(-0.33%) |
Jun 19, 2012 | 44.58 | 47.30 | 44.58 | 46.98 | 1,335,674 | +2.51(+5.65%) |
Jun 18, 2012 | 44.54 | 44.65 | 43.48 | 44.47 | 800,997 | -0.49(-1.10%) |
Jun 15, 2012 | 43.97 | 45.03 | 43.43 | 44.97 | 1,072,387 | +1.09(+2.48%) |
Jun 14, 2012 | 42.98 | 44.01 | 42.64 | 43.88 | 1,188,430 | +0.98(+2.28%) |
Jun 13, 2012 | 44.82 | 44.89 | 42.65 | 42.90 | 1,053,216 | -2.21(-4.90%) |
Jun 12, 2012 | 44.44 | 45.28 | 43.76 | 45.11 | 906,092 | +1.00(+2.28%) |
Jun 11, 2012 | 45.60 | 46.03 | 44.04 | 44.11 | 1,313,585 | -1.04(-2.31%) |
Jun 08, 2012 | 45.39 | 45.54 | 44.28 | 45.15 | 833,299 | -0.64(-1.40%) |
Jun 07, 2012 | 47.64 | 47.92 | 45.68 | 45.79 | 761,848 | -0.93(-1.99%) |
Jun 06, 2012 | 47.07 | 47.73 | 46.22 | 46.72 | 1,267,761 | +0.36(+0.77%) |
Jun 05, 2012 | 45.60 | 46.81 | 45.24 | 46.36 | 827,667 | +0.50(+1.10%) |
Jun 04, 2012 | 47.05 | 47.35 | 44.97 | 45.86 | 1,069,248 | -1.00(-2.13%) |
Jun 01, 2012 | 47.36 | 47.56 | 46.71 | 46.86 | 1,350,680 | -1.81(-3.72%) |
May 31, 2012 | 48.56 | 48.98 | 47.13 | 48.66 | 1,126,876 | +0.10(+0.21%) |
May 30, 2012 | 49.72 | 49.72 | 48.16 | 48.56 | 925,283 | -1.85(-3.68%) |
May 29, 2012 | 50.04 | 50.68 | 49.80 | 50.42 | 2,244,948 | +1.04(+2.11%) |
May 25, 2012 | 49.69 | 49.91 | 48.98 | 49.38 | 823,917 | -0.15(-0.30%) |
May 24, 2012 | 52.07 | 52.07 | 48.57 | 49.52 | 1,344,988 | -2.30(-4.44%) |
May 23, 2012 | 51.22 | 51.90 | 49.83 | 51.83 | 758,203 | -0.05(-0.11%) |
May 22, 2012 | 54.26 | 54.26 | 51.32 | 51.88 | 1,050,140 | -1.38(-2.59%) |
May 21, 2012 | 50.84 | 53.43 | 50.79 | 53.26 | 748,598 | +2.62(+5.18%) |
May 18, 2012 | 51.41 | 51.95 | 50.33 | 50.64 | 1,312,362 | -0.49(-0.96%) |
May 17, 2012 | 52.58 | 52.99 | 50.96 | 51.13 | 970,211 | -2.13(-4.00%) |
May 16, 2012 | 54.84 | 55.95 | 53.19 | 53.26 | 748,040 | -1.27(-2.33%) |
May 15, 2012 | 56.49 | 56.55 | 54.21 | 54.53 | 678,782 | -1.84(-3.26%) |
May 14, 2012 | 56.76 | 57.47 | 56.19 | 56.37 | 686,222 | -1.50(-2.59%) |
May 11, 2012 | 58.90 | 59.80 | 57.62 | 57.86 | 716,621 | -1.66(-2.79%) |
May 10, 2012 | 60.79 | 61.80 | 59.34 | 59.53 | 724,885 | -0.48(-0.81%) |
May 09, 2012 | 58.83 | 60.31 | 58.43 | 60.01 | 1,140,256 | +0.16(+0.26%) |
May 08, 2012 | 59.66 | 60.02 | 57.42 | 59.86 | 1,043,681 | +0.36(+0.61%) |
May 07, 2012 | 57.31 | 59.55 | 56.97 | 59.49 | 1,237,348 | +1.61(+2.79%) |
May 04, 2012 | 58.19 | 58.19 | 56.74 | 57.88 | 752,939 | -1.15(-1.95%) |
May 03, 2012 | 61.14 | 62.23 | 58.43 | 59.03 | 1,448,015 | -1.98(-3.24%) |
May 02, 2012 | 62.23 | 62.27 | 60.23 | 61.00 | 1,021,774 | -2.33(-3.67%) |
May 01, 2012 | 63.07 | 63.63 | 61.95 | 63.33 | 974,817 | +0.31(+0.49%) |
Apr 30, 2012 | 62.84 | 63.28 | 61.23 | 63.02 | 763,012 | +0.00(+0.00%) |
Apr 27, 2012 | 61.89 | 63.18 | 61.76 | 63.02 | 1,067,774 | +1.24(+2.01%) |
Apr 26, 2012 | 60.82 | 62.63 | 60.07 | 61.78 | 2,668,819 | +0.65(+1.06%) |
Apr 25, 2012 | 60.07 | 61.16 | 59.66 | 61.13 | 1,027,998 | +1.63(+2.74%) |
Apr 24, 2012 | 58.10 | 59.95 | 57.95 | 59.50 | 887,567 | +1.29(+2.21%) |
Apr 23, 2012 | 56.84 | 59.02 | 56.65 | 58.21 | 963,844 | +0.22(+0.38%) |
Apr 20, 2012 | 59.89 | 60.12 | 57.90 | 58.00 | 930,570 | -1.29(-2.17%) |
Apr 19, 2012 | 60.48 | 61.05 | 59.05 | 59.28 | 1,267,979 | -1.10(-1.83%) |
Apr 18, 2012 | 60.75 | 60.75 | 59.85 | 60.38 | 1,030,226 | -0.69(-1.13%) |
Apr 17, 2012 | 60.98 | 62.08 | 60.93 | 61.08 | 1,012,406 | +0.67(+1.12%) |
Apr 16, 2012 | 62.74 | 62.74 | 59.96 | 60.40 | 1,079,141 | -1.73(-2.79%) |
Apr 13, 2012 | 63.76 | 64.23 | 61.97 | 62.14 | 973,109 | -2.55(-3.95%) |
Apr 12, 2012 | 62.74 | 64.93 | 62.42 | 64.69 | 874,542 | +2.23(+3.58%) |
Apr 11, 2012 | 63.88 | 64.20 | 62.24 | 62.45 | 677,229 | -0.64(-1.01%) |
Apr 10, 2012 | 64.25 | 64.99 | 62.40 | 63.09 | 1,024,919 | -1.14(-1.77%) |
Apr 09, 2012 | 63.59 | 64.87 | 63.44 | 64.23 | 479,463 | -0.64(-0.98%) |
Apr 05, 2012 | 65.88 | 66.71 | 64.56 | 64.87 | 748,062 | -1.15(-1.74%) |
Apr 04, 2012 | 67.92 | 68.52 | 65.83 | 66.02 | 961,528 | -3.05(-4.42%) |
Apr 03, 2012 | 69.06 | 69.35 | 67.98 | 69.07 | 1,003,157 | -0.05(-0.07%) |
Apr 02, 2012 | 69.94 | 69.98 | 68.31 | 69.12 | 1,305,323 | +0.30(+0.44%) |
Mar 30, 2012 | 68.87 | 69.71 | 67.71 | 68.82 | 883,228 | +0.36(+0.52%) |
Mar 29, 2012 | 68.42 | 68.83 | 66.88 | 68.46 | 781,322 | -0.66(-0.95%) |
Mar 28, 2012 | 70.71 | 70.75 | 68.55 | 69.12 | 1,177,736 | -1.88(-2.65%) |
Mar 27, 2012 | 71.34 | 71.75 | 70.40 | 71.00 | 659,702 | -0.47(-0.65%) |
Mar 26, 2012 | 71.00 | 71.80 | 70.66 | 71.46 | 940,278 | +1.24(+1.77%) |
Mar 23, 2012 | 69.38 | 70.73 | 68.46 | 70.22 | 909,503 | +1.12(+1.62%) |
Mar 22, 2012 | 71.29 | 71.29 | 68.14 | 69.10 | 1,391,249 | -2.60(-3.62%) |
Mar 21, 2012 | 72.81 | 73.11 | 70.92 | 71.70 | 1,095,913 | -0.86(-1.18%) |
Mar 20, 2012 | 74.45 | 74.45 | 71.24 | 72.56 | 1,220,253 | -2.13(-2.86%) |
Mar 19, 2012 | 74.94 | 75.59 | 74.29 | 74.69 | 734,598 | +0.23(+0.31%) |
Mar 16, 2012 | 73.67 | 75.17 | 73.43 | 74.46 | 762,350 | +1.32(+1.81%) |
Mar 15, 2012 | 73.10 | 74.05 | 72.20 | 73.14 | 562,812 | +0.33(+0.45%) |
Mar 14, 2012 | 73.87 | 75.02 | 72.24 | 72.81 | 800,125 | -1.87(-2.50%) |
Mar 13, 2012 | 74.97 | 75.07 | 73.21 | 74.68 | 1,043,669 | +0.06(+0.09%) |
Mar 12, 2012 | 74.97 | 75.24 | 73.66 | 74.62 | 1,233,308 | -0.57(-0.76%) |
Mar 09, 2012 | 74.08 | 75.73 | 73.73 | 75.19 | 910,980 | +0.93(+1.25%) |
Mar 08, 2012 | 72.80 | 74.49 | 71.75 | 74.26 | 1,164,737 | +1.65(+2.27%) |
Mar 07, 2012 | 70.91 | 73.01 | 70.42 | 72.61 | 1,083,222 | +1.72(+2.43%) |
Mar 06, 2012 | 71.66 | 72.16 | 70.21 | 70.89 | 1,117,377 | -1.66(-2.29%) |
Mar 05, 2012 | 74.07 | 74.34 | 71.98 | 72.55 | 752,232 | -1.51(-2.04%) |
Mar 02, 2012 | 75.57 | 75.72 | 73.83 | 74.06 | 781,403 | -1.60(-2.11%) |
Mar 01, 2012 | 74.08 | 75.81 | 73.95 | 75.66 | 1,104,718 | +2.10(+2.85%) |
Feb 29, 2012 | 76.60 | 76.60 | 73.21 | 73.56 | 1,871,533 | -3.07(-4.01%) |
Feb 28, 2012 | 76.81 | 77.33 | 74.85 | 76.63 | 1,161,080 | -0.24(-0.31%) |
Feb 27, 2012 | 78.66 | 78.75 | 76.72 | 76.87 | 1,124,787 | -1.92(-2.44%) |
Feb 24, 2012 | 78.92 | 80.11 | 78.41 | 78.80 | 1,538,558 | +0.01(+0.01%) |
Feb 23, 2012 | 76.34 | 78.88 | 75.31 | 78.79 | 1,148,379 | +2.43(+3.19%) |
Feb 22, 2012 | 76.10 | 77.07 | 75.16 | 76.35 | 1,274,925 | +0.12(+0.16%) |
Feb 21, 2012 | 75.96 | 76.97 | 74.58 | 76.23 | 991,322 | +0.75(+0.99%) |
Feb 17, 2012 | 74.16 | 75.94 | 73.77 | 75.48 | 1,202,555 | +1.66(+2.25%) |
Feb 16, 2012 | 72.64 | 73.99 | 72.51 | 73.83 | 2,848,410 | -0.57(-0.77%) |
Feb 15, 2012 | 68.20 | 75.16 | 68.00 | 74.40 | 7,261,142 | +11.68(+18.62%) |
Feb 14, 2012 | 61.19 | 63.22 | 61.19 | 62.72 | 1,978,252 | +1.50(+2.44%) |
Feb 13, 2012 | 60.77 | 61.78 | 60.60 | 61.22 | 1,375,986 | +0.28(+0.46%) |
Feb 10, 2012 | 61.18 | 61.28 | 60.06 | 60.94 | 1,026,773 | -0.97(-1.56%) |
Feb 09, 2012 | 61.90 | 62.04 | 60.75 | 61.91 | 1,035,849 | +0.15(+0.24%) |
Feb 08, 2012 | 61.50 | 62.40 | 60.83 | 61.76 | 1,235,924 | +0.46(+0.74%) |
Feb 07, 2012 | 58.00 | 61.99 | 57.37 | 61.30 | 2,616,939 | +3.12(+5.37%) |
Feb 06, 2012 | 55.47 | 58.22 | 55.38 | 58.18 | 1,269,820 | +2.23(+3.99%) |
Feb 03, 2012 | 55.14 | 56.02 | 54.37 | 55.95 | 1,800,629 | +1.53(+2.81%) |
Feb 02, 2012 | 53.47 | 54.44 | 53.10 | 54.42 | 1,112,791 | +1.16(+2.17%) |
Feb 01, 2012 | 53.57 | 53.90 | 52.55 | 53.26 | 1,110,081 | +0.11(+0.21%) |
Jan 31, 2012 | 52.96 | 53.39 | 52.25 | 53.16 | 1,351,957 | +0.62(+1.18%) |
Jan 30, 2012 | 51.51 | 52.82 | 50.87 | 52.54 | 887,762 | +0.05(+0.09%) |
Jan 27, 2012 | 52.11 | 52.91 | 52.11 | 52.49 | 754,929 | +0.11(+0.21%) |
Jan 26, 2012 | 54.82 | 55.08 | 51.96 | 52.38 | 1,409,597 | -2.20(-4.04%) |
Jan 25, 2012 | 53.18 | 54.69 | 52.38 | 54.59 | 1,146,122 | +1.40(+2.64%) |
Jan 24, 2012 | 53.70 | 53.73 | 52.88 | 53.18 | 972,863 | -1.19(-2.19%) |
Jan 23, 2012 | 53.06 | 55.07 | 53.06 | 54.38 | 1,002,852 | +1.97(+3.75%) |
Jan 20, 2012 | 53.76 | 54.21 | 51.83 | 52.41 | 1,315,184 | -1.57(-2.90%) |
Jan 19, 2012 | 55.91 | 57.24 | 53.73 | 53.98 | 1,891,690 | -1.54(-2.77%) |
Jan 18, 2012 | 55.74 | 55.91 | 54.84 | 55.51 | 931,270 | -0.07(-0.13%) |
Jan 17, 2012 | 55.30 | 56.23 | 55.17 | 55.59 | 1,094,251 | +0.75(+1.36%) |
Jan 13, 2012 | 55.00 | 55.54 | 54.29 | 54.84 | 1,449,461 | -0.52(-0.94%) |
Jan 12, 2012 | 54.94 | 55.75 | 54.85 | 55.36 | 1,910,988 | +0.41(+0.75%) |
Jan 11, 2012 | 55.31 | 55.44 | 54.52 | 54.95 | 1,702,108 | -0.76(-1.37%) |
Jan 10, 2012 | 56.22 | 56.91 | 55.27 | 55.71 | 867,060 | +0.15(+0.26%) |
Jan 09, 2012 | 56.50 | 56.69 | 55.51 | 55.57 | 932,504 | -0.92(-1.63%) |
Jan 06, 2012 | 56.83 | 57.13 | 56.22 | 56.49 | 609,476 | -0.32(-0.56%) |
Jan 05, 2012 | 57.93 | 58.00 | 56.20 | 56.81 | 1,225,739 | -1.43(-2.45%) |
Jan 04, 2012 | 59.18 | 59.18 | 57.03 | 58.24 | 1,613,398 | +1.88(+3.33%) |
Dec 30, 2011 | 56.55 | 57.43 | 56.32 | 56.36 | 714,893 | -0.35(-0.61%) |
Dec 29, 2011 | 56.20 | 56.98 | 55.92 | 56.71 | 594,904 | +0.66(+1.17%) |
Dec 28, 2011 | 57.62 | 57.77 | 55.90 | 56.05 | 595,373 | -1.43(-2.49%) |
Dec 27, 2011 | 57.35 | 58.14 | 56.76 | 57.48 | 453,888 | +0.00(+0.00%) |
Dec 23, 2011 | 57.96 | 57.96 | 56.92 | 57.48 | 365,904 | +0.31(+0.54%) |
Dec 21, 2011 | 56.78 | 57.30 | 55.69 | 57.17 | 435,563 | +0.39(+0.69%) |
Dec 20, 2011 | 56.02 | 57.18 | 55.64 | 56.78 | 802,207 | +2.33(+4.28%) |
Dec 19, 2011 | 56.57 | 56.84 | 54.28 | 54.45 | 703,968 | -1.77(-3.14%) |
Dec 16, 2011 | 55.11 | 56.35 | 54.63 | 56.22 | 1,569,157 | +1.27(+2.32%) |
Dec 15, 2011 | 55.72 | 55.98 | 54.29 | 54.94 | 1,118,816 | +0.26(+0.48%) |
Dec 14, 2011 | 57.17 | 57.28 | 54.38 | 54.68 | 1,617,038 | -3.07(-5.31%) |
Dec 13, 2011 | 61.52 | 62.00 | 56.73 | 57.74 | 1,651,340 | -2.85(-4.70%) |
Dec 12, 2011 | 61.48 | 61.48 | 59.39 | 60.59 | 833,762 | -1.53(-2.46%) |
Dec 09, 2011 | 61.43 | 62.83 | 61.43 | 62.12 | 785,907 | +0.94(+1.53%) |
Dec 08, 2011 | 63.74 | 64.34 | 60.91 | 61.19 | 1,227,252 | -2.97(-4.63%) |
Dec 07, 2011 | 63.44 | 64.85 | 62.88 | 64.15 | 1,735,109 | +0.36(+0.56%) |
Dec 06, 2011 | 62.36 | 64.29 | 61.83 | 63.80 | 1,236,043 | +1.44(+2.31%) |
Dec 05, 2011 | 61.51 | 62.87 | 61.20 | 62.36 | 913,871 | +1.81(+2.99%) |
Dec 02, 2011 | 61.53 | 61.81 | 60.23 | 60.55 | 1,015,758 | -0.19(-0.31%) |
Dec 01, 2011 | 60.73 | 61.84 | 60.27 | 60.74 | 611,257 | -0.34(-0.55%) |
Nov 30, 2011 | 60.19 | 61.10 | 59.67 | 61.08 | 1,251,258 | +3.23(+5.59%) |
Nov 29, 2011 | 56.72 | 58.82 | 56.62 | 57.84 | 854,701 | +1.45(+2.57%) |
Nov 28, 2011 | 55.45 | 56.89 | 55.41 | 56.40 | 716,828 | +2.81(+5.25%) |
Nov 25, 2011 | 54.54 | 55.15 | 53.55 | 53.58 | 349,110 | -1.23(-2.24%) |
Nov 23, 2011 | 55.04 | 55.66 | 54.29 | 54.81 | 1,126,623 | -1.25(-2.23%) |
Nov 22, 2011 | 56.28 | 56.56 | 55.08 | 56.06 | 763,280 | -0.26(-0.47%) |
Nov 21, 2011 | 56.85 | 57.20 | 55.27 | 56.32 | 659,928 | -1.66(-2.86%) |
Nov 18, 2011 | 59.30 | 59.52 | 57.58 | 57.98 | 574,517 | -0.70(-1.19%) |
Nov 17, 2011 | 61.15 | 61.91 | 58.35 | 58.68 | 1,073,300 | -2.60(-4.23%) |
Nov 16, 2011 | 60.21 | 62.91 | 59.88 | 61.28 | 990,313 | +0.70(+1.16%) |
Nov 15, 2011 | 61.36 | 62.31 | 60.51 | 60.58 | 1,000,991 | -1.00(-1.63%) |
Nov 14, 2011 | 60.98 | 61.82 | 60.13 | 61.58 | 1,040,823 | +0.35(+0.57%) |
Nov 11, 2011 | 59.86 | 61.60 | 59.55 | 61.23 | 922,008 | +2.21(+3.75%) |
Nov 10, 2011 | 58.35 | 60.50 | 57.45 | 59.02 | 1,247,130 | +1.18(+2.05%) |
Nov 09, 2011 | 57.41 | 60.16 | 57.41 | 57.84 | 1,741,790 | -1.71(-2.87%) |
Nov 08, 2011 | 58.32 | 60.32 | 57.27 | 59.54 | 2,334,689 | -0.85(-1.40%) |
Nov 07, 2011 | 59.04 | 60.57 | 58.46 | 60.39 | 1,806,672 | +1.42(+2.40%) |
Nov 04, 2011 | 56.82 | 59.25 | 56.14 | 58.97 | 2,572,238 | +2.31(+4.08%) |
Nov 03, 2011 | 63.28 | 63.64 | 54.43 | 56.66 | 4,530,316 | -4.83(-7.85%) |
Nov 02, 2011 | 58.64 | 61.68 | 58.03 | 61.49 | 2,725,984 | +4.22(+7.37%) |
Nov 01, 2011 | 55.93 | 57.73 | 55.21 | 57.27 | 2,175,317 | -0.91(-1.56%) |
Oct 31, 2011 | 60.54 | 60.60 | 57.98 | 58.18 | 927,268 | -3.45(-5.59%) |
Oct 28, 2011 | 59.19 | 61.79 | 58.99 | 61.63 | 1,420,136 | +1.89(+3.17%) |
Oct 27, 2011 | 58.74 | 61.31 | 58.45 | 59.74 | 1,417,362 | +2.74(+4.80%) |
Oct 26, 2011 | 56.30 | 57.43 | 54.91 | 57.00 | 1,278,145 | +1.35(+2.43%) |
Oct 25, 2011 | 58.32 | 58.58 | 55.56 | 55.64 | 1,215,865 | -2.77(-4.75%) |
Oct 24, 2011 | 58.35 | 59.32 | 57.80 | 58.42 | 974,775 | +0.18(+0.31%) |
Oct 21, 2011 | 57.10 | 58.51 | 56.43 | 58.24 | 1,381,751 | +1.61(+2.84%) |
Oct 20, 2011 | 57.23 | 57.39 | 55.41 | 56.63 | 1,948,190 | -0.90(-1.56%) |
Oct 19, 2011 | 56.16 | 58.48 | 55.86 | 57.53 | 1,764,221 | +1.28(+2.28%) |
Oct 18, 2011 | 53.45 | 57.13 | 53.29 | 56.24 | 1,521,746 | +2.90(+5.44%) |
Oct 17, 2011 | 54.04 | 54.24 | 52.68 | 53.34 | 1,310,265 | -1.22(-2.23%) |
Oct 14, 2011 | 53.96 | 54.65 | 53.28 | 54.56 | 1,023,055 | +1.80(+3.41%) |
Oct 13, 2011 | 53.15 | 53.31 | 51.63 | 52.76 | 1,119,143 | -1.08(-2.01%) |
Oct 12, 2011 | 52.77 | 54.72 | 52.38 | 53.84 | 1,189,911 | +1.74(+3.33%) |
Oct 11, 2011 | 52.02 | 53.20 | 51.75 | 52.11 | 836,893 | -0.57(-1.09%) |
Oct 10, 2011 | 52.29 | 53.47 | 51.53 | 52.68 | 1,392,528 | +1.83(+3.59%) |
Oct 07, 2011 | 52.11 | 52.44 | 50.04 | 50.85 | 1,246,335 | -0.97(-1.88%) |
Oct 06, 2011 | 51.39 | 51.84 | 50.69 | 51.83 | 1,773,420 | +1.35(+2.67%) |
Oct 05, 2011 | 50.07 | 50.93 | 48.67 | 50.48 | 1,902,935 | +0.76(+1.54%) |
Oct 04, 2011 | 47.71 | 49.85 | 46.18 | 49.72 | 1,820,321 | +1.20(+2.47%) |
Oct 03, 2011 | 49.89 | 50.54 | 48.00 | 48.52 | 1,702,014 | -2.12(-4.18%) |
Sep 30, 2011 | 51.01 | 51.48 | 50.26 | 50.64 | 1,263,543 | -1.56(-3.00%) |
Sep 29, 2011 | 54.03 | 54.03 | 50.69 | 52.20 | 1,096,198 | -0.27(-0.52%) |
Sep 28, 2011 | 54.43 | 55.05 | 52.35 | 52.47 | 1,173,086 | -2.08(-3.82%) |
Sep 27, 2011 | 55.76 | 57.11 | 54.07 | 54.55 | 1,000,488 | +0.52(+0.96%) |
Sep 26, 2011 | 52.94 | 54.14 | 50.97 | 54.04 | 907,701 | +1.42(+2.70%) |
Sep 23, 2011 | 52.38 | 53.50 | 52.01 | 52.62 | 1,241,391 | -0.70(-1.31%) |
Sep 22, 2011 | 54.04 | 54.54 | 52.18 | 53.32 | 1,803,028 | -2.82(-5.02%) |
Sep 21, 2011 | 58.71 | 59.57 | 56.10 | 56.14 | 804,041 | -2.75(-4.66%) |
Sep 20, 2011 | 60.59 | 61.84 | 58.74 | 58.88 | 1,153,485 | -1.19(-1.98%) |
Sep 19, 2011 | 59.93 | 60.98 | 59.13 | 60.07 | 1,245,776 | -1.82(-2.94%) |
Sep 16, 2011 | 62.11 | 62.92 | 61.27 | 61.89 | 1,248,597 | -0.12(-0.19%) |
Sep 15, 2011 | 61.50 | 62.09 | 60.85 | 62.01 | 1,370,115 | +1.35(+2.23%) |
Sep 14, 2011 | 59.45 | 61.52 | 58.73 | 60.65 | 982,220 | +1.61(+2.73%) |
Sep 13, 2011 | 58.31 | 59.64 | 57.92 | 59.04 | 1,207,479 | +1.03(+1.77%) |
Sep 12, 2011 | 58.14 | 59.06 | 56.50 | 58.02 | 1,137,470 | -1.24(-2.09%) |
Sep 09, 2011 | 60.07 | 61.73 | 58.89 | 59.25 | 2,253,559 | -1.75(-2.86%) |
Sep 08, 2011 | 61.54 | 62.70 | 60.54 | 61.00 | 1,508,241 | -0.91(-1.47%) |
Sep 07, 2011 | 61.62 | 62.51 | 61.15 | 61.91 | 944,838 | +1.45(+2.41%) |
Sep 06, 2011 | 58.74 | 60.53 | 58.25 | 60.45 | 2,167,242 | -0.76(-1.25%) |
Sep 02, 2011 | 62.61 | 63.34 | 60.41 | 61.22 | 2,034,772 | -3.37(-5.22%) |
Sep 01, 2011 | 64.59 | 65.43 | 64.27 | 64.59 | 3,399,086 | -0.04(-0.06%) |
Aug 31, 2011 | 63.15 | 64.91 | 62.99 | 64.63 | 2,528,700 | +1.83(+2.91%) |
Aug 30, 2011 | 60.98 | 63.38 | 60.38 | 62.80 | 1,885,185 | +1.32(+2.14%) |
Aug 29, 2011 | 59.63 | 61.63 | 59.18 | 61.48 | 1,209,068 | +3.17(+5.44%) |
Aug 26, 2011 | 55.98 | 58.61 | 54.34 | 58.31 | 1,140,671 | +2.08(+3.70%) |
Aug 25, 2011 | 58.92 | 59.34 | 55.98 | 56.23 | 1,277,116 | -2.06(-3.54%) |
Aug 24, 2011 | 56.79 | 58.50 | 56.05 | 58.29 | 1,223,147 | +1.26(+2.22%) |
Aug 23, 2011 | 54.75 | 57.03 | 53.58 | 57.03 | 1,507,756 | +2.65(+4.88%) |
Aug 22, 2011 | 57.44 | 57.55 | 53.61 | 54.37 | 2,152,643 | -1.61(-2.87%) |
Aug 19, 2011 | 55.79 | 58.31 | 55.64 | 55.98 | 1,773,021 | -0.81(-1.42%) |
Aug 18, 2011 | 59.29 | 59.90 | 55.83 | 56.79 | 1,422,365 | -4.72(-7.67%) |
Aug 17, 2011 | 61.48 | 62.66 | 60.96 | 61.51 | 1,075,063 | +1.03(+1.70%) |
Aug 16, 2011 | 62.48 | 62.91 | 59.80 | 60.48 | 1,521,768 | -3.15(-4.96%) |
Aug 15, 2011 | 61.39 | 63.64 | 61.39 | 63.64 | 1,713,943 | +3.18(+5.26%) |
Aug 12, 2011 | 62.94 | 63.46 | 59.82 | 60.45 | 1,420,195 | -1.43(-2.31%) |
Aug 11, 2011 | 60.36 | 62.68 | 59.10 | 61.88 | 1,995,364 | +2.05(+3.43%) |
Aug 10, 2011 | 60.37 | 62.46 | 59.74 | 59.83 | 2,414,113 | -2.25(-3.63%) |
Aug 09, 2011 | 58.86 | 62.13 | 57.83 | 62.08 | 2,022,403 | +4.28(+7.40%) |
Aug 08, 2011 | 58.86 | 60.47 | 56.79 | 57.80 | 3,137,212 | -3.61(-5.88%) |
Aug 05, 2011 | 65.52 | 66.25 | 60.36 | 61.42 | 3,047,312 | -3.89(-5.96%) |
Aug 04, 2011 | 68.08 | 69.94 | 64.95 | 65.31 | 3,582,456 | -8.03(-10.95%) |
Aug 03, 2011 | 74.56 | 74.62 | 70.70 | 73.34 | 2,204,616 | -1.23(-1.66%) |
Aug 02, 2011 | 77.76 | 78.37 | 74.50 | 74.58 | 1,594,624 | -3.76(-4.80%) |