Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.94 | 48.94 | 48.84 | 48.84 | 131,933 | -0.09(-0.18%) |
Aug 30, 2012 | 48.83 | 48.93 | 48.83 | 48.93 | 52,287 | +0.05(+0.10%) |
Aug 29, 2012 | 48.85 | 48.92 | 48.85 | 48.88 | 300,195 | +0.03(+0.06%) |
Aug 27, 2012 | 48.84 | 48.88 | 48.79 | 48.85 | 34,585 | +0.00(+0.00%) |
Aug 24, 2012 | 48.84 | 48.88 | 48.74 | 48.85 | 133,729 | -0.04(-0.08%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.85 | 48.89 | 52,371 | -0.01(-0.02%) |
Aug 22, 2012 | 48.89 | 48.93 | 48.85 | 48.90 | 702,318 | +0.01(+0.03%) |
Aug 21, 2012 | 48.89 | 48.90 | 48.83 | 48.89 | 50,160 | -0.02(-0.05%) |
Aug 20, 2012 | 48.87 | 48.92 | 48.86 | 48.91 | 300,691 | +0.10(+0.20%) |
Aug 17, 2012 | 48.81 | 48.83 | 48.81 | 48.81 | 20,793 | -0.01(-0.02%) |
Aug 16, 2012 | 48.86 | 48.87 | 48.82 | 48.82 | 90,549 | -0.05(-0.10%) |
Aug 15, 2012 | 48.79 | 48.88 | 48.79 | 48.87 | 87,777 | +0.05(+0.10%) |
Aug 14, 2012 | 48.81 | 48.82 | 48.79 | 48.82 | 29,754 | +0.01(+0.02%) |
Aug 13, 2012 | 48.84 | 48.85 | 48.79 | 48.81 | 54,952 | -0.03(-0.06%) |
Aug 10, 2012 | 48.82 | 48.85 | 48.80 | 48.84 | 44,089 | +0.07(+0.14%) |
Aug 09, 2012 | 48.80 | 48.80 | 48.78 | 48.78 | 38,584 | -0.03(-0.06%) |
Aug 08, 2012 | 48.81 | 48.83 | 48.79 | 48.80 | 59,566 | +0.00(+0.00%) |
Aug 07, 2012 | 48.80 | 48.83 | 48.73 | 48.80 | 103,420 | +0.02(+0.04%) |
Aug 06, 2012 | 48.77 | 48.79 | 48.74 | 48.79 | 36,181 | +0.00(+0.00%) |
Aug 03, 2012 | 48.78 | 48.79 | 48.75 | 48.79 | 17,867 | -0.00(-0.01%) |
Aug 02, 2012 | 48.79 | 48.80 | 48.74 | 48.79 | 24,964 | -0.00(-0.01%) |
Aug 01, 2012 | 48.69 | 48.79 | 48.69 | 48.79 | 35,864 | +0.03(+0.06%) |
Jul 31, 2012 | 48.79 | 48.83 | 48.70 | 48.77 | 26,639 | +0.01(+0.02%) |
Jul 30, 2012 | 48.75 | 48.76 | 48.71 | 48.76 | 31,286 | +0.00(+0.00%) |
Jul 27, 2012 | 48.76 | 48.76 | 48.63 | 48.76 | 38,989 | +0.02(+0.04%) |
Jul 26, 2012 | 48.73 | 48.76 | 48.70 | 48.74 | 68,573 | +0.00(+0.00%) |
Jul 25, 2012 | 48.72 | 48.77 | 48.65 | 48.74 | 53,471 | +0.00(+0.00%) |
Jul 24, 2012 | 48.69 | 48.76 | 48.59 | 48.74 | 36,753 | -0.03(-0.06%) |
Jul 23, 2012 | 48.78 | 48.78 | 48.71 | 48.77 | 54,219 | +0.00(+0.00%) |
Jul 20, 2012 | 48.74 | 48.77 | 48.68 | 48.77 | 50,202 | +0.05(+0.10%) |
Jul 19, 2012 | 48.69 | 48.72 | 48.69 | 48.72 | 24,450 | +0.01(+0.02%) |
Jul 18, 2012 | 48.69 | 48.72 | 48.69 | 48.71 | 35,975 | +0.01(+0.02%) |
Jul 17, 2012 | 48.71 | 48.72 | 48.55 | 48.70 | 57,537 | +0.00(+0.00%) |
Jul 16, 2012 | 48.71 | 48.71 | 48.61 | 48.70 | 99,195 | -0.00(-0.00%) |
Jul 13, 2012 | 48.70 | 48.71 | 48.59 | 48.70 | 39,486 | +0.03(+0.06%) |
Jul 12, 2012 | 48.69 | 48.69 | 48.22 | 48.67 | 22,097 | +0.00(+0.00%) |
Jul 11, 2012 | 48.64 | 48.67 | 48.59 | 48.67 | 49,168 | +0.04(+0.08%) |
Jul 10, 2012 | 48.59 | 48.63 | 48.49 | 48.63 | 12,006 | +0.01(+0.02%) |
Jul 09, 2012 | 48.63 | 48.63 | 48.59 | 48.62 | 35,603 | -0.02(-0.04%) |
Jul 06, 2012 | 48.61 | 48.73 | 48.59 | 48.64 | 129,207 | +0.03(+0.06%) |
Jul 05, 2012 | 48.64 | 48.64 | 48.59 | 48.61 | 35,671 | +0.00(+0.00%) |
Jul 03, 2012 | 48.55 | 48.61 | 48.46 | 48.61 | 28,548 | +0.00(+0.00%) |
Jul 02, 2012 | 48.63 | 48.68 | 48.51 | 48.61 | 497,670 | -0.01(-0.02%) |
Jun 29, 2012 | 48.62 | 48.67 | 48.59 | 48.62 | 44,863 | +0.00(+0.00%) |
Jun 28, 2012 | 48.61 | 48.62 | 48.53 | 48.62 | 26,280 | +0.06(+0.12%) |
Jun 27, 2012 | 48.54 | 48.57 | 48.52 | 48.56 | 100,917 | +0.03(+0.06%) |
Jun 26, 2012 | 48.56 | 48.57 | 48.51 | 48.53 | 67,906 | -0.04(-0.08%) |
Jun 25, 2012 | 48.60 | 48.62 | 48.54 | 48.57 | 24,864 | +0.03(+0.06%) |
Jun 22, 2012 | 48.55 | 48.55 | 48.50 | 48.54 | 15,358 | +0.00(+0.00%) |
Jun 21, 2012 | 48.55 | 48.57 | 48.47 | 48.54 | 19,624 | +0.00(+0.00%) |
Jun 20, 2012 | 48.59 | 48.59 | 48.51 | 48.54 | 66,203 | +0.00(+0.00%) |
Jun 19, 2012 | 48.53 | 48.56 | 48.50 | 48.54 | 47,018 | +0.02(+0.04%) |
Jun 18, 2012 | 48.58 | 48.99 | 48.52 | 48.52 | 1,011,942 | +0.00(+0.00%) |
Jun 15, 2012 | 48.52 | 48.52 | 48.48 | 48.52 | 6,947 | +0.05(+0.10%) |
Jun 14, 2012 | 48.52 | 48.52 | 48.43 | 48.47 | 10,957 | -0.02(-0.03%) |
Jun 13, 2012 | 48.50 | 48.50 | 48.45 | 48.49 | 9,906 | -0.03(-0.07%) |
Jun 12, 2012 | 48.51 | 48.52 | 48.50 | 48.52 | 12,105 | +0.00(+0.00%) |
Jun 11, 2012 | 48.52 | 48.52 | 48.48 | 48.52 | 12,633 | +0.03(+0.06%) |
Jun 08, 2012 | 48.52 | 48.52 | 48.49 | 48.49 | 8,507 | -0.03(-0.06%) |
Jun 07, 2012 | 48.60 | 48.60 | 48.47 | 48.52 | 84,363 | +0.06(+0.12%) |
Jun 06, 2012 | 48.37 | 48.52 | 48.37 | 48.46 | 139,305 | +0.06(+0.12%) |
Jun 05, 2012 | 48.31 | 48.41 | 48.31 | 48.41 | 16,532 | +0.03(+0.06%) |
Jun 04, 2012 | 48.32 | 48.44 | 48.30 | 48.38 | 37,516 | -0.01(-0.02%) |
Jun 01, 2012 | 48.25 | 48.79 | 48.25 | 48.39 | 86,990 | -0.07(-0.14%) |
May 31, 2012 | 48.37 | 48.46 | 48.37 | 48.45 | 4,606 | +0.08(+0.16%) |
May 30, 2012 | 48.39 | 48.41 | 48.37 | 48.38 | 21,394 | -0.01(-0.02%) |
May 29, 2012 | 48.30 | 48.39 | 48.30 | 48.39 | 20,647 | +0.01(+0.02%) |
May 25, 2012 | 48.37 | 48.40 | 48.37 | 48.38 | 8,044 | -0.01(-0.02%) |
May 24, 2012 | 48.35 | 48.43 | 48.32 | 48.39 | 23,336 | +0.09(+0.18%) |
May 23, 2012 | 48.35 | 48.38 | 48.20 | 48.30 | 27,532 | -0.05(-0.10%) |
May 22, 2012 | 48.26 | 48.35 | 48.24 | 48.35 | 21,023 | +0.04(+0.08%) |
May 21, 2012 | 48.32 | 48.35 | 48.26 | 48.31 | 10,458 | +0.00(+0.00%) |
May 18, 2012 | 48.45 | 49.18 | 48.31 | 48.31 | 17,189 | -0.15(-0.32%) |
May 17, 2012 | 48.48 | 48.48 | 48.41 | 48.46 | 21,461 | -0.02(-0.04%) |
May 16, 2012 | 48.51 | 48.51 | 48.47 | 48.48 | 37,747 | -0.03(-0.06%) |
May 15, 2012 | 48.49 | 48.52 | 48.44 | 48.51 | 31,059 | -0.01(-0.02%) |
May 14, 2012 | 48.56 | 48.57 | 48.49 | 48.52 | 24,066 | -0.04(-0.08%) |
May 11, 2012 | 48.54 | 48.57 | 48.54 | 48.56 | 17,787 | +0.00(+0.00%) |
May 10, 2012 | 48.59 | 48.59 | 48.54 | 48.56 | 27,995 | +0.01(+0.01%) |
May 09, 2012 | 48.54 | 48.56 | 48.54 | 48.56 | 5,824 | -0.01(-0.01%) |
May 08, 2012 | 48.56 | 48.58 | 48.53 | 48.56 | 35,558 | +0.02(+0.04%) |
May 07, 2012 | 48.53 | 48.54 | 48.49 | 48.54 | 12,137 | +0.03(+0.06%) |
May 04, 2012 | 48.55 | 48.57 | 48.45 | 48.51 | 125,928 | -0.03(-0.06%) |
May 03, 2012 | 48.59 | 48.59 | 48.36 | 48.54 | 18,408 | -0.03(-0.06%) |
May 02, 2012 | 48.54 | 48.58 | 48.50 | 48.57 | 24,654 | -0.01(-0.02%) |
May 01, 2012 | 48.48 | 48.59 | 48.48 | 48.58 | 43,350 | +0.10(+0.20%) |
Apr 30, 2012 | 48.62 | 48.63 | 48.45 | 48.48 | 67,252 | -0.13(-0.26%) |
Apr 27, 2012 | 48.61 | 48.63 | 48.54 | 48.61 | 37,163 | -0.01(-0.02%) |
Apr 26, 2012 | 48.58 | 48.63 | 48.53 | 48.62 | 56,541 | +0.11(+0.22%) |
Apr 25, 2012 | 48.60 | 48.60 | 48.50 | 48.51 | 18,375 | -0.07(-0.14%) |
Apr 24, 2012 | 48.58 | 48.60 | 48.54 | 48.58 | 18,249 | -0.01(-0.02%) |
Apr 23, 2012 | 48.37 | 48.61 | 48.37 | 48.59 | 17,645 | -0.02(-0.04%) |
Apr 20, 2012 | 48.61 | 48.62 | 48.55 | 48.61 | 66,402 | +0.00(+0.00%) |
Apr 19, 2012 | 48.59 | 48.61 | 48.59 | 48.61 | 25,508 | +0.00(+0.00%) |
Apr 18, 2012 | 48.61 | 48.62 | 48.54 | 48.61 | 24,530 | +0.03(+0.06%) |
Apr 17, 2012 | 48.59 | 48.59 | 48.57 | 48.58 | 10,543 | -0.01(-0.02%) |
Apr 16, 2012 | 48.54 | 48.60 | 48.54 | 48.59 | 22,062 | -0.03(-0.06%) |
Apr 13, 2012 | 48.62 | 48.64 | 48.55 | 48.62 | 34,182 | +0.01(+0.02%) |
Apr 12, 2012 | 48.57 | 48.62 | 48.54 | 48.61 | 26,321 | +0.00(+0.00%) |
Apr 11, 2012 | 48.64 | 48.64 | 48.54 | 48.61 | 38,443 | -0.03(-0.06%) |
Apr 10, 2012 | 48.63 | 48.64 | 48.60 | 48.64 | 71,629 | +0.00(+0.00%) |
Apr 09, 2012 | 48.67 | 48.67 | 48.60 | 48.64 | 41,452 | +0.00(+0.00%) |
Apr 05, 2012 | 48.66 | 48.66 | 48.63 | 48.64 | 110,460 | -0.02(-0.04%) |
Apr 04, 2012 | 48.68 | 48.68 | 48.62 | 48.66 | 48,592 | +0.01(+0.02%) |
Apr 03, 2012 | 48.65 | 48.65 | 48.62 | 48.65 | 32,567 | +0.00(+0.00%) |
Apr 02, 2012 | 48.72 | 48.74 | 48.62 | 48.65 | 59,523 | -0.08(-0.16%) |
Mar 30, 2012 | 48.67 | 48.73 | 48.67 | 48.73 | 53,371 | +0.02(+0.04%) |
Mar 29, 2012 | 48.70 | 48.71 | 48.67 | 48.71 | 41,230 | +0.02(+0.04%) |
Mar 28, 2012 | 48.69 | 48.69 | 48.66 | 48.69 | 26,332 | +0.03(+0.06%) |
Mar 27, 2012 | 48.72 | 48.73 | 48.62 | 48.66 | 103,523 | -0.06(-0.12%) |
Mar 26, 2012 | 48.74 | 48.74 | 48.71 | 48.72 | 34,002 | -0.01(-0.02%) |
Mar 23, 2012 | 48.66 | 48.73 | 48.63 | 48.73 | 81,603 | +0.08(+0.16%) |
Mar 22, 2012 | 48.65 | 48.65 | 48.63 | 48.65 | 35,705 | +0.02(+0.04%) |
Mar 21, 2012 | 48.66 | 48.67 | 48.57 | 48.63 | 50,103 | -0.02(-0.04%) |
Mar 20, 2012 | 48.65 | 48.69 | 48.63 | 48.65 | 228,857 | +0.03(+0.06%) |
Mar 19, 2012 | 48.58 | 48.62 | 48.58 | 48.62 | 9,446 | +0.13(+0.26%) |
Mar 16, 2012 | 48.48 | 48.50 | 48.48 | 48.49 | 31,421 | +0.01(+0.02%) |
Mar 15, 2012 | 48.52 | 48.52 | 48.44 | 48.48 | 38,846 | -0.02(-0.04%) |
Mar 14, 2012 | 48.52 | 48.52 | 48.50 | 48.50 | 32,836 | -0.01(-0.02%) |
Mar 13, 2012 | 48.53 | 48.53 | 48.48 | 48.51 | 19,008 | +0.01(+0.02%) |
Mar 12, 2012 | 48.53 | 48.53 | 48.48 | 48.50 | 38,628 | +0.01(+0.02%) |
Mar 09, 2012 | 48.54 | 48.54 | 48.47 | 48.49 | 53,793 | -0.03(-0.06%) |
Mar 08, 2012 | 48.55 | 48.55 | 48.50 | 48.52 | 23,695 | +0.01(+0.02%) |
Mar 07, 2012 | 48.55 | 48.55 | 48.48 | 48.51 | 33,795 | -0.02(-0.04%) |
Mar 06, 2012 | 48.59 | 48.59 | 48.52 | 48.53 | 12,918 | -0.05(-0.10%) |
Mar 05, 2012 | 48.75 | 48.77 | 48.56 | 48.58 | 50,816 | -0.21(-0.44%) |
Mar 02, 2012 | 48.72 | 48.79 | 48.60 | 48.79 | 89,684 | +0.11(+0.22%) |
Mar 01, 2012 | 48.72 | 48.74 | 48.65 | 48.69 | 34,799 | +0.03(+0.06%) |
Feb 29, 2012 | 48.50 | 48.66 | 48.50 | 48.66 | 10,333 | -0.01(-0.02%) |
Feb 28, 2012 | 48.69 | 48.74 | 48.63 | 48.67 | 24,672 | -0.01(-0.02%) |
Feb 27, 2012 | 48.54 | 48.68 | 48.49 | 48.68 | 18,843 | -0.02(-0.04%) |
Feb 24, 2012 | 48.43 | 48.70 | 48.43 | 48.70 | 18,077 | +0.30(+0.63%) |
Feb 23, 2012 | 48.44 | 48.44 | 48.38 | 48.39 | 7,443 | -0.01(-0.03%) |
Feb 22, 2012 | 48.31 | 48.42 | 48.26 | 48.41 | 42,778 | -0.01(-0.02%) |
Feb 21, 2012 | 48.43 | 48.44 | 48.34 | 48.42 | 17,203 | +0.01(+0.02%) |
Feb 17, 2012 | 48.40 | 48.41 | 48.25 | 48.41 | 9,594 | +0.02(+0.04%) |
Feb 16, 2012 | 48.43 | 48.43 | 48.36 | 48.39 | 21,588 | +0.01(+0.02%) |
Feb 15, 2012 | 48.38 | 48.40 | 48.30 | 48.38 | 5,601 | +0.15(+0.32%) |
Feb 14, 2012 | 48.35 | 48.42 | 48.10 | 48.22 | 61,324 | -0.18(-0.38%) |
Feb 13, 2012 | 48.39 | 48.41 | 48.35 | 48.41 | 23,768 | +0.08(+0.16%) |
Feb 10, 2012 | 48.35 | 48.37 | 48.33 | 48.33 | 8,546 | +0.00(+0.00%) |
Feb 09, 2012 | 48.26 | 48.33 | 48.26 | 48.33 | 25,121 | +0.09(+0.18%) |
Feb 08, 2012 | 48.25 | 48.25 | 48.22 | 48.24 | 20,850 | -0.07(-0.14%) |
Feb 07, 2012 | 48.20 | 48.31 | 48.16 | 48.31 | 18,097 | +0.15(+0.30%) |
Feb 06, 2012 | 48.20 | 48.20 | 48.08 | 48.16 | 12,614 | +0.06(+0.12%) |
Feb 03, 2012 | 48.22 | 48.27 | 47.84 | 48.10 | 22,611 | -0.05(-0.10%) |
Feb 02, 2012 | 48.18 | 48.27 | 48.13 | 48.15 | 28,418 | -0.11(-0.22%) |
Feb 01, 2012 | 48.29 | 48.29 | 48.16 | 48.26 | 12,773 | +0.00(+0.00%) |
Jan 31, 2012 | 48.31 | 48.31 | 48.26 | 48.26 | 26,455 | +0.08(+0.17%) |
Jan 30, 2012 | 48.30 | 48.30 | 48.18 | 48.18 | 10,339 | -0.07(-0.15%) |
Jan 27, 2012 | 48.26 | 48.26 | 47.93 | 48.25 | 21,103 | +0.10(+0.20%) |
Jan 26, 2012 | 48.25 | 48.25 | 48.02 | 48.15 | 24,117 | -0.05(-0.10%) |
Jan 25, 2012 | 48.26 | 48.26 | 48.17 | 48.20 | 30,190 | +0.01(+0.02%) |
Jan 24, 2012 | 47.90 | 48.22 | 47.90 | 48.19 | 6,394 | +0.01(+0.02%) |
Jan 23, 2012 | 48.13 | 48.20 | 48.12 | 48.18 | 11,418 | +0.12(+0.26%) |
Jan 20, 2012 | 47.97 | 48.15 | 47.94 | 48.06 | 21,525 | +0.16(+0.32%) |
Jan 19, 2012 | 47.92 | 47.92 | 47.89 | 47.90 | 29,129 | -0.01(-0.02%) |
Jan 18, 2012 | 47.89 | 47.91 | 47.89 | 47.91 | 32,510 | +0.05(+0.10%) |
Jan 17, 2012 | 47.81 | 47.94 | 47.78 | 47.86 | 51,030 | +0.04(+0.08%) |
Jan 13, 2012 | 47.85 | 47.85 | 47.80 | 47.82 | 7,655 | +0.01(+0.02%) |
Jan 12, 2012 | 47.76 | 48.01 | 47.75 | 47.81 | 13,041 | +0.10(+0.20%) |
Jan 11, 2012 | 47.78 | 47.78 | 47.72 | 47.72 | 7,073 | +0.04(+0.09%) |
Jan 10, 2012 | 47.68 | 47.68 | 47.62 | 47.67 | 3,581 | +0.11(+0.24%) |
Jan 09, 2012 | 47.76 | 47.78 | 47.54 | 47.56 | 15,572 | -0.15(-0.32%) |
Jan 06, 2012 | 47.82 | 47.82 | 47.53 | 47.72 | 11,519 | -0.11(-0.22%) |
Jan 05, 2012 | 47.76 | 47.86 | 47.76 | 47.82 | 17,863 | +0.13(+0.28%) |
Jan 04, 2012 | 47.69 | 47.69 | 47.66 | 47.69 | 3,797 | +0.02(+0.04%) |
Dec 30, 2011 | 47.65 | 47.67 | 47.65 | 47.67 | 11,190 | +0.04(+0.08%) |
Dec 29, 2011 | 47.67 | 47.67 | 47.60 | 47.63 | 5,439 | -0.01(-0.02%) |
Dec 28, 2011 | 47.64 | 47.64 | 47.62 | 47.64 | 7,879 | +0.02(+0.04%) |
Dec 27, 2011 | 47.66 | 47.82 | 47.61 | 47.62 | 4,413 | -0.05(-0.10%) |
Dec 23, 2011 | 47.28 | 47.67 | 47.28 | 47.67 | 9,298 | +0.04(+0.08%) |
Dec 21, 2011 | 47.67 | 47.67 | 47.63 | 47.63 | 12,856 | +0.03(+0.06%) |
Dec 20, 2011 | 47.61 | 47.62 | 47.56 | 47.60 | 6,813 | +0.00(+0.00%) |
Dec 19, 2011 | 47.58 | 47.60 | 47.57 | 47.60 | 6,004 | -0.02(-0.04%) |
Dec 16, 2011 | 47.59 | 47.63 | 47.59 | 47.62 | 7,544 | +0.05(+0.10%) |
Dec 15, 2011 | 47.58 | 47.58 | 47.57 | 47.57 | 5,847 | +0.00(+0.00%) |
Dec 14, 2011 | 47.58 | 47.59 | 47.57 | 47.57 | 5,249 | -0.01(-0.02%) |
Dec 13, 2011 | 47.62 | 47.63 | 47.57 | 47.58 | 3,131 | -0.06(-0.12%) |
Dec 12, 2011 | 47.67 | 47.67 | 47.61 | 47.64 | 2,436 | +0.05(+0.11%) |
Dec 09, 2011 | 47.62 | 47.62 | 47.40 | 47.58 | 9,100 | -0.03(-0.07%) |
Dec 08, 2011 | 47.65 | 47.68 | 47.62 | 47.62 | 3,984 | +0.00(+0.00%) |
Dec 07, 2011 | 47.37 | 47.65 | 47.37 | 47.62 | 5,066 | -0.08(-0.16%) |
Dec 06, 2011 | 47.73 | 47.73 | 47.66 | 47.70 | 6,002 | -0.02(-0.04%) |
Dec 05, 2011 | 47.69 | 47.72 | 47.69 | 47.72 | 3,264 | +0.05(+0.10%) |
Dec 02, 2011 | 47.63 | 47.67 | 47.63 | 47.67 | 8,875 | +0.03(+0.06%) |
Dec 01, 2011 | 47.72 | 47.72 | 47.61 | 47.64 | 3,728 | +0.06(+0.13%) |
Nov 30, 2011 | 47.63 | 47.65 | 47.57 | 47.58 | 10,669 | -0.09(-0.19%) |
Nov 29, 2011 | 47.72 | 47.72 | 47.66 | 47.67 | 6,334 | +0.02(+0.04%) |
Nov 28, 2011 | 47.63 | 47.69 | 47.63 | 47.65 | 4,670 | +0.00(+0.00%) |
Nov 25, 2011 | 47.67 | 47.70 | 47.65 | 47.65 | 1,798 | +0.00(+0.00%) |
Nov 23, 2011 | 47.67 | 47.67 | 47.64 | 47.65 | 2,806 | -0.05(-0.11%) |
Nov 22, 2011 | 47.72 | 47.74 | 47.70 | 47.70 | 6,557 | -0.05(-0.11%) |
Nov 21, 2011 | 47.80 | 47.81 | 47.69 | 47.75 | 15,859 | -0.04(-0.08%) |
Nov 18, 2011 | 47.81 | 47.82 | 47.79 | 47.79 | 7,429 | -0.09(-0.19%) |
Nov 17, 2011 | 47.86 | 47.88 | 47.81 | 47.88 | 11,705 | +0.00(+0.00%) |
Nov 16, 2011 | 47.87 | 47.90 | 47.85 | 47.88 | 8,093 | +0.01(+0.02%) |
Nov 15, 2011 | 47.83 | 47.90 | 47.83 | 47.87 | 65,035 | -0.04(-0.08%) |
Nov 14, 2011 | 47.93 | 47.93 | 47.80 | 47.91 | 8,264 | +0.03(+0.06%) |
Nov 11, 2011 | 47.80 | 47.93 | 47.80 | 47.88 | 5,289 | +0.04(+0.08%) |
Nov 10, 2011 | 47.82 | 47.88 | 47.80 | 47.84 | 2,287 | -0.07(-0.14%) |
Nov 09, 2011 | 47.92 | 47.92 | 47.75 | 47.91 | 3,841 | +0.18(+0.39%) |
Nov 08, 2011 | 47.73 | 47.75 | 47.69 | 47.72 | 17,420 | -0.08(-0.16%) |
Nov 07, 2011 | 47.94 | 47.94 | 47.74 | 47.80 | 12,249 | -0.04(-0.08%) |
Nov 04, 2011 | 47.96 | 47.98 | 47.80 | 47.84 | 23,933 | -0.09(-0.18%) |
Nov 03, 2011 | 47.82 | 47.94 | 47.79 | 47.93 | 7,503 | +0.06(+0.12%) |
Nov 02, 2011 | 47.86 | 47.89 | 47.72 | 47.87 | 3,034 | +0.04(+0.08%) |
Nov 01, 2011 | 47.70 | 47.83 | 47.70 | 47.83 | 6,644 | -0.00(-0.00%) |
Oct 31, 2011 | 47.93 | 47.93 | 47.76 | 47.83 | 24,145 | -0.18(-0.38%) |
Oct 28, 2011 | 47.87 | 48.02 | 47.87 | 48.02 | 13,018 | +0.19(+0.41%) |
Oct 27, 2011 | 47.81 | 47.89 | 47.71 | 47.82 | 15,988 | +0.07(+0.14%) |
Oct 26, 2011 | 47.80 | 47.86 | 47.65 | 47.75 | 24,124 | -0.04(-0.09%) |
Oct 25, 2011 | 47.73 | 47.81 | 47.73 | 47.80 | 12,648 | +0.01(+0.01%) |
Oct 24, 2011 | 47.77 | 47.83 | 47.74 | 47.79 | 13,075 | +0.27(+0.57%) |
Oct 21, 2011 | 47.58 | 47.59 | 47.51 | 47.52 | 357,531 | +0.02(+0.04%) |
Oct 20, 2011 | 47.76 | 47.76 | 47.50 | 47.50 | 66,716 | -0.09(-0.18%) |
Oct 19, 2011 | 47.73 | 47.73 | 47.57 | 47.59 | 30,791 | -0.08(-0.16%) |
Oct 18, 2011 | 47.68 | 47.71 | 47.67 | 47.67 | 9,471 | +0.03(+0.06%) |
Oct 17, 2011 | 47.65 | 47.72 | 47.61 | 47.64 | 6,659 | -0.06(-0.12%) |
Oct 14, 2011 | 47.52 | 47.72 | 47.51 | 47.70 | 34,518 | -0.00(-0.01%) |
Oct 13, 2011 | 47.62 | 47.74 | 47.62 | 47.70 | 7,463 | +0.08(+0.17%) |
Oct 12, 2011 | 47.56 | 47.62 | 47.56 | 47.62 | 1,648 | +0.05(+0.10%) |
Oct 11, 2011 | 47.62 | 47.62 | 47.48 | 47.57 | 3,352 | +0.02(+0.04%) |
Oct 10, 2011 | 47.61 | 47.61 | 47.52 | 47.55 | 2,478 | +0.11(+0.23%) |
Oct 07, 2011 | 47.61 | 47.61 | 47.43 | 47.44 | 30,732 | -0.13(-0.27%) |
Oct 06, 2011 | 47.67 | 47.67 | 47.52 | 47.57 | 38,269 | -0.10(-0.20%) |
Oct 05, 2011 | 47.69 | 47.69 | 47.58 | 47.67 | 3,630 | -0.01(-0.02%) |
Oct 04, 2011 | 47.77 | 47.77 | 47.68 | 47.68 | 4,243 | -0.02(-0.04%) |
Oct 03, 2011 | 47.85 | 47.87 | 47.70 | 47.70 | 21,939 | -0.18(-0.37%) |
Sep 30, 2011 | 47.90 | 47.90 | 47.77 | 47.87 | 25,344 | +0.05(+0.11%) |
Sep 29, 2011 | 47.95 | 47.95 | 47.75 | 47.82 | 32,781 | -0.04(-0.09%) |
Sep 28, 2011 | 48.03 | 48.03 | 47.85 | 47.86 | 12,783 | -0.13(-0.26%) |
Sep 27, 2011 | 48.20 | 48.20 | 47.90 | 47.99 | 8,887 | -0.01(-0.02%) |
Sep 26, 2011 | 48.04 | 48.04 | 47.99 | 48.00 | 4,964 | -0.05(-0.10%) |
Sep 23, 2011 | 48.10 | 48.10 | 48.04 | 48.05 | 5,540 | -0.14(-0.28%) |
Sep 22, 2011 | 48.17 | 48.18 | 48.16 | 48.18 | 8,175 | -0.05(-0.10%) |
Sep 21, 2011 | 48.25 | 48.25 | 48.22 | 48.23 | 17,139 | -0.02(-0.04%) |
Sep 20, 2011 | 48.24 | 48.25 | 48.23 | 48.25 | 4,077 | +0.04(+0.08%) |
Sep 19, 2011 | 48.28 | 48.28 | 48.20 | 48.21 | 3,083 | -0.09(-0.18%) |
Sep 16, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 13,958 | +0.05(+0.10%) |
Sep 15, 2011 | 48.29 | 48.29 | 48.23 | 48.25 | 4,928 | +0.00(+0.00%) |
Sep 14, 2011 | 48.26 | 48.26 | 48.25 | 48.25 | 28,549 | -0.04(-0.08%) |
Sep 13, 2011 | 48.22 | 48.37 | 48.22 | 48.29 | 19,665 | +0.03(+0.06%) |
Sep 12, 2011 | 48.22 | 48.27 | 48.20 | 48.26 | 9,810 | -0.03(-0.07%) |
Sep 09, 2011 | 48.20 | 48.31 | 48.20 | 48.29 | 44,849 | +0.03(+0.07%) |
Sep 08, 2011 | 48.19 | 48.26 | 48.19 | 48.26 | 36,725 | +0.04(+0.08%) |
Sep 07, 2011 | 48.22 | 48.22 | 48.19 | 48.22 | 10,234 | -0.03(-0.06%) |
Sep 06, 2011 | 47.96 | 48.25 | 47.96 | 48.25 | 60,494 | +0.07(+0.14%) |
Sep 02, 2011 | 48.20 | 48.30 | 48.04 | 48.18 | 26,894 | -0.08(-0.16%) |