Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.24 | 40.46 | 39.24 | 40.41 | 170,254 | +1.91(+4.97%) |
Nov 29, 2011 | 39.04 | 39.05 | 38.28 | 38.49 | 106,247 | -0.53(-1.37%) |
Nov 28, 2011 | 38.83 | 39.25 | 38.51 | 39.03 | 154,756 | +1.60(+4.27%) |
Nov 25, 2011 | 38.76 | 38.76 | 37.32 | 37.43 | 130,585 | -1.66(-4.24%) |
Nov 23, 2011 | 40.25 | 40.25 | 38.26 | 39.08 | 174,299 | -2.05(-4.98%) |
Nov 22, 2011 | 41.30 | 41.80 | 40.76 | 41.13 | 99,172 | -0.40(-0.96%) |
Nov 21, 2011 | 43.22 | 43.22 | 41.19 | 41.53 | 141,020 | -2.10(-4.82%) |
Nov 18, 2011 | 43.76 | 43.98 | 42.85 | 43.63 | 102,808 | -0.05(-0.11%) |
Nov 17, 2011 | 44.30 | 44.72 | 43.16 | 43.68 | 54,764 | -0.62(-1.40%) |
Nov 16, 2011 | 45.30 | 45.66 | 44.17 | 44.30 | 71,652 | -1.40(-3.06%) |
Nov 15, 2011 | 44.73 | 45.92 | 44.39 | 45.70 | 96,243 | +0.97(+2.17%) |
Nov 14, 2011 | 44.23 | 45.33 | 43.36 | 44.73 | 290,361 | +0.47(+1.05%) |
Nov 11, 2011 | 43.33 | 44.40 | 43.33 | 44.26 | 55,031 | +1.45(+3.38%) |
Nov 10, 2011 | 43.29 | 43.34 | 42.47 | 42.82 | 71,477 | +0.22(+0.51%) |
Nov 09, 2011 | 43.57 | 43.88 | 42.54 | 42.60 | 71,311 | -2.29(-5.11%) |
Nov 08, 2011 | 44.85 | 45.06 | 43.60 | 44.89 | 58,608 | +0.50(+1.12%) |
Nov 07, 2011 | 44.41 | 44.47 | 43.06 | 44.40 | 47,070 | -0.01(-0.02%) |
Nov 04, 2011 | 44.86 | 44.86 | 44.02 | 44.41 | 55,227 | -0.88(-1.93%) |
Nov 03, 2011 | 44.26 | 45.40 | 43.85 | 45.28 | 78,788 | +1.63(+3.73%) |
Nov 02, 2011 | 43.49 | 43.99 | 43.03 | 43.65 | 65,601 | +0.66(+1.53%) |
Nov 01, 2011 | 43.18 | 43.60 | 42.25 | 43.00 | 115,597 | -1.88(-4.18%) |
Oct 31, 2011 | 45.44 | 45.64 | 44.82 | 44.87 | 77,279 | -1.03(-2.24%) |
Oct 28, 2011 | 45.98 | 46.40 | 45.49 | 45.90 | 104,822 | -0.05(-0.10%) |
Oct 27, 2011 | 44.33 | 46.12 | 43.81 | 45.95 | 163,155 | +3.43(+8.06%) |
Oct 26, 2011 | 42.56 | 42.78 | 41.49 | 42.52 | 60,818 | +0.57(+1.36%) |
Oct 25, 2011 | 42.47 | 42.71 | 41.85 | 41.95 | 64,594 | -1.03(-2.39%) |
Oct 24, 2011 | 42.35 | 43.02 | 41.75 | 42.98 | 76,515 | +0.90(+2.13%) |
Oct 21, 2011 | 41.46 | 42.10 | 41.26 | 42.08 | 87,756 | +1.23(+3.01%) |
Oct 20, 2011 | 40.63 | 40.95 | 39.43 | 40.85 | 85,980 | +0.30(+0.75%) |
Oct 19, 2011 | 41.20 | 41.53 | 40.48 | 40.55 | 52,438 | -0.71(-1.73%) |
Oct 18, 2011 | 40.20 | 41.65 | 39.81 | 41.26 | 105,713 | +1.12(+2.80%) |
Oct 17, 2011 | 41.29 | 41.40 | 39.93 | 40.14 | 164,474 | -1.59(-3.81%) |
Oct 14, 2011 | 41.38 | 41.82 | 41.03 | 41.73 | 54,209 | +0.82(+2.00%) |
Oct 13, 2011 | 41.67 | 41.67 | 40.51 | 40.91 | 86,812 | -0.97(-2.32%) |
Oct 12, 2011 | 41.97 | 42.30 | 41.67 | 41.88 | 94,152 | +0.38(+0.92%) |
Oct 11, 2011 | 40.76 | 41.74 | 40.72 | 41.50 | 114,207 | +0.29(+0.69%) |
Oct 10, 2011 | 40.65 | 41.22 | 40.23 | 41.22 | 107,716 | +1.32(+3.32%) |
Oct 07, 2011 | 40.92 | 40.92 | 39.76 | 39.89 | 99,203 | -0.85(-2.08%) |
Oct 06, 2011 | 40.11 | 40.81 | 39.83 | 40.74 | 127,691 | +1.57(+4.01%) |
Oct 05, 2011 | 38.81 | 39.39 | 38.36 | 39.17 | 125,108 | +0.23(+0.59%) |
Oct 04, 2011 | 35.00 | 39.12 | 34.96 | 38.94 | 180,583 | +3.55(+10.04%) |
Oct 03, 2011 | 36.99 | 37.59 | 35.36 | 35.39 | 184,786 | -1.82(-4.89%) |
Sep 30, 2011 | 37.20 | 38.13 | 37.15 | 37.21 | 110,990 | -0.62(-1.64%) |
Sep 29, 2011 | 38.99 | 39.02 | 36.88 | 37.83 | 106,265 | +0.49(+1.30%) |
Sep 28, 2011 | 38.14 | 38.51 | 37.25 | 37.34 | 117,030 | -0.82(-2.15%) |
Sep 27, 2011 | 37.42 | 38.94 | 37.12 | 38.16 | 106,128 | +1.37(+3.73%) |
Sep 26, 2011 | 35.99 | 37.00 | 35.54 | 36.79 | 63,583 | +1.11(+3.12%) |
Sep 23, 2011 | 35.57 | 36.42 | 35.36 | 35.67 | 143,301 | +0.05(+0.13%) |
Sep 22, 2011 | 36.92 | 37.44 | 35.17 | 35.63 | 192,949 | -1.64(-4.40%) |
Sep 21, 2011 | 37.71 | 38.63 | 37.22 | 37.26 | 145,052 | -0.61(-1.61%) |
Sep 20, 2011 | 38.69 | 38.83 | 37.77 | 37.87 | 81,948 | -0.63(-1.63%) |
Sep 19, 2011 | 38.38 | 38.84 | 37.88 | 38.50 | 127,461 | -0.67(-1.70%) |
Sep 16, 2011 | 38.88 | 39.35 | 38.79 | 39.17 | 118,320 | +0.60(+1.56%) |
Sep 15, 2011 | 38.80 | 38.80 | 38.01 | 38.57 | 65,835 | +0.55(+1.45%) |
Sep 14, 2011 | 37.69 | 38.54 | 36.80 | 38.02 | 120,201 | +0.71(+1.91%) |
Sep 13, 2011 | 36.90 | 37.56 | 36.54 | 37.30 | 97,432 | +0.54(+1.48%) |
Sep 12, 2011 | 36.19 | 37.09 | 36.04 | 36.76 | 136,714 | +0.10(+0.26%) |
Sep 09, 2011 | 37.23 | 37.23 | 36.24 | 36.66 | 179,494 | -0.91(-2.43%) |
Sep 08, 2011 | 37.92 | 38.36 | 37.45 | 37.58 | 136,044 | -0.68(-1.77%) |
Sep 07, 2011 | 37.81 | 38.33 | 37.50 | 38.25 | 136,482 | +0.91(+2.45%) |
Sep 06, 2011 | 36.84 | 37.60 | 36.52 | 37.34 | 115,700 | -0.71(-1.88%) |
Sep 02, 2011 | 38.19 | 38.78 | 37.74 | 38.05 | 152,932 | -1.07(-2.73%) |
Sep 01, 2011 | 39.85 | 40.43 | 38.83 | 39.12 | 250,195 | -0.81(-2.03%) |
Aug 31, 2011 | 40.42 | 40.43 | 39.36 | 39.93 | 211,009 | -0.10(-0.26%) |
Aug 30, 2011 | 40.00 | 40.46 | 39.57 | 40.03 | 152,264 | -0.21(-0.52%) |
Aug 29, 2011 | 39.22 | 40.52 | 38.71 | 40.24 | 116,464 | +1.49(+3.83%) |
Aug 26, 2011 | 37.02 | 39.01 | 36.69 | 38.76 | 122,091 | +1.45(+3.88%) |
Aug 25, 2011 | 38.91 | 39.03 | 37.04 | 37.31 | 130,766 | -1.28(-3.31%) |
Aug 24, 2011 | 37.93 | 38.68 | 37.40 | 38.59 | 93,777 | +0.55(+1.45%) |
Aug 23, 2011 | 36.95 | 38.11 | 36.63 | 38.03 | 235,737 | +1.23(+3.33%) |
Aug 22, 2011 | 38.25 | 38.25 | 36.36 | 36.81 | 120,253 | -0.27(-0.72%) |
Aug 19, 2011 | 36.95 | 38.12 | 36.77 | 37.08 | 82,948 | -0.36(-0.96%) |
Aug 18, 2011 | 39.01 | 39.61 | 36.88 | 37.44 | 138,317 | -2.35(-5.90%) |
Aug 17, 2011 | 39.70 | 40.10 | 39.55 | 39.78 | 86,430 | +0.24(+0.60%) |
Aug 16, 2011 | 39.59 | 39.95 | 39.13 | 39.55 | 79,018 | -0.49(-1.23%) |
Aug 15, 2011 | 39.60 | 40.14 | 39.26 | 40.04 | 93,385 | +0.77(+1.96%) |
Aug 12, 2011 | 39.71 | 39.80 | 38.43 | 39.27 | 82,952 | +0.02(+0.05%) |
Aug 11, 2011 | 37.08 | 39.87 | 37.08 | 39.25 | 130,889 | +2.18(+5.87%) |
Aug 10, 2011 | 38.65 | 39.00 | 36.97 | 37.08 | 205,823 | -2.90(-7.25%) |
Aug 09, 2011 | 37.58 | 40.15 | 35.87 | 39.97 | 359,227 | +3.93(+10.91%) |
Aug 08, 2011 | 37.58 | 38.61 | 36.04 | 36.04 | 301,043 | -1.50(-4.00%) |
Aug 05, 2011 | 38.96 | 40.07 | 34.92 | 37.54 | 476,575 | -3.58(-8.71%) |
Aug 04, 2011 | 43.46 | 43.56 | 41.07 | 41.12 | 133,568 | -2.80(-6.38%) |
Aug 03, 2011 | 44.08 | 44.24 | 43.16 | 43.93 | 106,437 | -0.09(-0.22%) |
Aug 02, 2011 | 45.72 | 46.35 | 43.95 | 44.02 | 269,955 | -1.85(-4.04%) |
Aug 01, 2011 | 46.72 | 46.88 | 45.30 | 45.87 | 88,143 | -0.25(-0.54%) |
Jul 29, 2011 | 45.61 | 46.38 | 44.35 | 46.12 | 82,560 | +0.09(+0.19%) |
Jul 28, 2011 | 46.35 | 46.82 | 45.82 | 46.04 | 56,840 | -0.46(-0.98%) |
Jul 27, 2011 | 47.71 | 47.71 | 46.32 | 46.49 | 84,401 | -1.57(-3.26%) |
Jul 26, 2011 | 48.80 | 48.80 | 47.98 | 48.06 | 43,443 | -0.70(-1.44%) |
Jul 25, 2011 | 48.34 | 49.03 | 47.96 | 48.76 | 98,581 | -0.05(-0.10%) |
Jul 22, 2011 | 48.78 | 49.48 | 48.61 | 48.81 | 131,911 | -0.43(-0.87%) |
Jul 21, 2011 | 48.80 | 49.41 | 48.47 | 49.24 | 41,413 | +0.55(+1.13%) |
Jul 20, 2011 | 48.96 | 48.96 | 48.43 | 48.69 | 24,882 | -0.16(-0.33%) |
Jul 19, 2011 | 47.38 | 48.85 | 47.38 | 48.85 | 45,241 | +1.24(+2.61%) |
Jul 18, 2011 | 47.89 | 47.95 | 47.16 | 47.60 | 71,116 | -0.40(-0.83%) |
Jul 15, 2011 | 48.24 | 48.28 | 47.57 | 48.00 | 71,473 | -0.11(-0.24%) |
Jul 14, 2011 | 49.22 | 49.43 | 48.07 | 48.12 | 100,728 | -0.89(-1.82%) |
Jul 13, 2011 | 48.84 | 49.57 | 48.61 | 49.01 | 57,350 | +0.48(+1.00%) |
Jul 12, 2011 | 48.45 | 48.93 | 48.39 | 48.52 | 43,611 | -0.20(-0.41%) |
Jul 11, 2011 | 49.18 | 49.65 | 48.53 | 48.72 | 54,767 | -1.04(-2.08%) |
Jul 08, 2011 | 49.80 | 50.01 | 49.54 | 49.76 | 75,247 | -0.49(-0.98%) |
Jul 07, 2011 | 50.29 | 50.63 | 50.06 | 50.25 | 53,451 | +0.32(+0.65%) |
Jul 06, 2011 | 49.17 | 50.05 | 48.99 | 49.93 | 70,370 | +0.59(+1.19%) |
Jul 05, 2011 | 49.15 | 49.50 | 48.83 | 49.34 | 95,621 | +0.30(+0.62%) |
Jul 01, 2011 | 48.50 | 49.22 | 48.28 | 49.04 | 50,121 | +0.59(+1.22%) |
Jun 30, 2011 | 47.93 | 48.59 | 47.91 | 48.45 | 49,696 | +0.75(+1.57%) |
Jun 29, 2011 | 47.77 | 47.99 | 47.38 | 47.70 | 50,189 | +0.00(+0.00%) |
Jun 28, 2011 | 46.85 | 47.72 | 46.85 | 47.70 | 54,234 | +0.93(+1.99%) |
Jun 27, 2011 | 46.05 | 47.16 | 46.05 | 46.77 | 51,867 | +0.65(+1.40%) |
Jun 24, 2011 | 46.39 | 46.66 | 45.79 | 46.12 | 80,757 | -0.24(-0.51%) |
Jun 23, 2011 | 46.08 | 46.61 | 45.08 | 46.36 | 74,035 | -0.19(-0.41%) |
Jun 22, 2011 | 46.33 | 47.33 | 46.26 | 46.55 | 82,188 | -0.09(-0.18%) |
Jun 21, 2011 | 46.08 | 47.01 | 45.82 | 46.63 | 88,928 | +0.82(+1.78%) |
Jun 20, 2011 | 45.83 | 45.85 | 45.56 | 45.82 | 64,502 | +0.56(+1.24%) |
Jun 17, 2011 | 45.77 | 46.27 | 44.97 | 45.26 | 197,438 | -0.25(-0.54%) |
Jun 16, 2011 | 46.23 | 46.55 | 45.38 | 45.50 | 168,484 | -0.78(-1.68%) |
Jun 15, 2011 | 46.82 | 47.05 | 46.23 | 46.28 | 65,892 | -0.87(-1.85%) |
Jun 14, 2011 | 46.57 | 47.24 | 46.56 | 47.16 | 84,186 | +0.87(+1.89%) |
Jun 13, 2011 | 46.51 | 46.51 | 46.01 | 46.28 | 110,062 | -0.10(-0.23%) |
Jun 10, 2011 | 46.64 | 46.77 | 46.21 | 46.39 | 125,446 | -0.63(-1.33%) |
Jun 09, 2011 | 46.72 | 47.93 | 46.56 | 47.01 | 199,345 | +0.54(+1.17%) |
Jun 08, 2011 | 46.84 | 46.98 | 46.41 | 46.47 | 93,916 | -0.43(-0.91%) |
Jun 07, 2011 | 47.64 | 47.76 | 46.90 | 46.90 | 100,235 | -0.48(-1.00%) |
Jun 06, 2011 | 47.37 | 47.82 | 47.21 | 47.38 | 136,457 | -0.09(-0.20%) |
Jun 03, 2011 | 46.96 | 47.79 | 46.72 | 47.47 | 112,222 | +0.44(+0.93%) |
May 24, 2011 | 47.91 | 47.93 | 46.87 | 47.03 | 155,510 | -0.80(-1.67%) |
May 23, 2011 | 47.98 | 48.14 | 47.58 | 47.83 | 94,242 | -0.92(-1.89%) |
May 20, 2011 | 48.66 | 49.15 | 48.30 | 48.75 | 62,925 | -0.21(-0.43%) |
May 19, 2011 | 49.27 | 49.41 | 48.70 | 48.96 | 57,004 | -0.18(-0.37%) |
May 18, 2011 | 48.36 | 49.17 | 48.36 | 49.14 | 92,512 | +0.74(+1.53%) |
May 17, 2011 | 48.57 | 48.88 | 48.13 | 48.40 | 67,369 | -0.50(-1.03%) |
May 16, 2011 | 49.48 | 49.68 | 48.86 | 48.90 | 106,457 | -0.99(-1.98%) |
May 13, 2011 | 51.24 | 51.24 | 49.79 | 49.89 | 57,191 | -1.24(-2.42%) |
May 12, 2011 | 50.50 | 51.51 | 50.32 | 51.13 | 57,624 | +0.39(+0.77%) |
May 11, 2011 | 51.75 | 51.75 | 50.47 | 50.74 | 59,331 | -1.09(-2.11%) |
May 10, 2011 | 51.66 | 52.21 | 51.30 | 51.83 | 79,330 | +0.44(+0.85%) |
May 09, 2011 | 50.36 | 51.51 | 50.29 | 51.39 | 71,874 | +1.07(+2.13%) |
May 06, 2011 | 49.98 | 51.74 | 49.97 | 50.32 | 129,911 | +1.10(+2.24%) |
May 05, 2011 | 51.61 | 51.61 | 48.36 | 49.22 | 200,669 | -2.72(-5.23%) |
May 04, 2011 | 51.28 | 52.63 | 50.51 | 51.94 | 225,411 | +0.93(+1.83%) |
May 03, 2011 | 50.74 | 51.17 | 50.12 | 51.00 | 82,406 | +0.09(+0.19%) |
May 02, 2011 | 51.00 | 51.02 | 50.83 | 50.91 | 68,853 | -0.48(-0.92%) |
Apr 29, 2011 | 51.32 | 51.66 | 51.04 | 51.38 | 79,223 | +0.20(+0.39%) |
Apr 28, 2011 | 51.31 | 51.41 | 50.84 | 51.19 | 65,150 | -0.13(-0.26%) |
Apr 27, 2011 | 51.75 | 51.99 | 51.20 | 51.32 | 100,160 | -0.40(-0.77%) |
Apr 26, 2011 | 51.63 | 52.45 | 51.57 | 51.72 | 103,145 | +0.09(+0.17%) |
Apr 25, 2011 | 51.69 | 52.31 | 51.45 | 51.63 | 111,562 | -0.48(-0.93%) |
Apr 21, 2011 | 52.11 | 52.24 | 51.69 | 52.12 | 34,554 | +0.45(+0.86%) |
Apr 20, 2011 | 51.48 | 52.05 | 51.23 | 51.67 | 91,432 | +1.03(+2.03%) |
Apr 19, 2011 | 50.90 | 51.40 | 50.38 | 50.64 | 71,514 | -0.18(-0.36%) |
Apr 18, 2011 | 51.41 | 51.48 | 50.47 | 50.82 | 97,260 | -1.53(-2.92%) |
Apr 15, 2011 | 51.68 | 52.57 | 51.68 | 52.35 | 108,808 | +0.45(+0.86%) |
Apr 14, 2011 | 50.70 | 52.01 | 50.58 | 51.91 | 69,644 | +0.80(+1.56%) |
Apr 13, 2011 | 51.73 | 52.12 | 50.37 | 51.11 | 99,501 | -0.44(-0.85%) |
Apr 12, 2011 | 52.03 | 52.60 | 51.51 | 51.55 | 46,647 | -0.89(-1.70%) |
Apr 11, 2011 | 52.77 | 53.55 | 52.16 | 52.44 | 74,829 | -0.44(-0.83%) |
Apr 08, 2011 | 53.95 | 53.95 | 52.50 | 52.88 | 46,859 | -0.67(-1.24%) |
Apr 07, 2011 | 53.89 | 54.30 | 53.45 | 53.54 | 73,998 | -0.48(-0.90%) |
Apr 06, 2011 | 54.58 | 54.63 | 53.96 | 54.03 | 56,867 | -0.16(-0.30%) |
Apr 05, 2011 | 54.58 | 54.83 | 53.94 | 54.19 | 68,799 | -0.40(-0.73%) |
Apr 04, 2011 | 54.94 | 55.11 | 54.56 | 54.59 | 122,185 | +0.03(+0.05%) |
Apr 01, 2011 | 55.09 | 55.33 | 54.39 | 54.56 | 100,209 | -0.08(-0.14%) |
Mar 31, 2011 | 54.63 | 55.10 | 54.47 | 54.63 | 114,005 | -0.24(-0.43%) |
Mar 30, 2011 | 54.87 | 54.87 | 54.87 | 54.87 | 138,799 | +1.44(+2.70%) |
Mar 29, 2011 | 52.71 | 53.51 | 52.43 | 53.43 | 61,910 | +0.78(+1.48%) |
Mar 28, 2011 | 53.68 | 53.87 | 52.42 | 52.65 | 124,126 | -0.86(-1.60%) |
Mar 25, 2011 | 51.39 | 54.47 | 51.39 | 53.50 | 142,590 | +2.32(+4.53%) |
Mar 24, 2011 | 51.49 | 51.73 | 50.92 | 51.19 | 49,593 | +0.20(+0.39%) |
Mar 23, 2011 | 50.26 | 51.28 | 49.87 | 50.99 | 66,105 | +0.65(+1.28%) |
Mar 22, 2011 | 49.88 | 50.63 | 49.88 | 50.34 | 45,354 | +0.45(+0.90%) |
Mar 21, 2011 | 50.02 | 50.06 | 49.69 | 49.89 | 91,152 | +1.22(+2.50%) |
Mar 18, 2011 | 48.38 | 49.27 | 48.16 | 48.68 | 152,685 | +0.74(+1.55%) |
Mar 17, 2011 | 48.38 | 48.53 | 47.72 | 47.94 | 59,645 | +0.42(+0.88%) |
Mar 16, 2011 | 47.51 | 47.86 | 46.82 | 47.52 | 97,608 | -0.17(-0.36%) |
Mar 15, 2011 | 47.24 | 48.08 | 47.13 | 47.69 | 66,862 | -0.11(-0.24%) |
Mar 14, 2011 | 47.57 | 48.24 | 47.46 | 47.80 | 44,473 | -0.44(-0.91%) |
Mar 11, 2011 | 47.94 | 48.75 | 47.62 | 48.24 | 47,707 | +0.08(+0.16%) |
Mar 10, 2011 | 48.41 | 48.95 | 47.99 | 48.16 | 77,497 | -1.62(-3.24%) |
Mar 09, 2011 | 49.42 | 49.90 | 48.98 | 49.78 | 99,912 | +0.47(+0.94%) |
Mar 08, 2011 | 48.10 | 50.08 | 47.96 | 49.31 | 62,650 | +1.18(+2.46%) |
Mar 07, 2011 | 49.33 | 49.37 | 47.47 | 48.13 | 76,186 | -0.98(-2.00%) |
Mar 04, 2011 | 49.37 | 49.37 | 48.16 | 49.11 | 96,012 | -0.13(-0.27%) |
Mar 03, 2011 | 48.06 | 49.37 | 48.06 | 49.25 | 85,225 | +2.39(+5.09%) |
Mar 02, 2011 | 46.85 | 47.53 | 46.62 | 46.86 | 74,599 | -0.08(-0.16%) |
Mar 01, 2011 | 47.93 | 48.09 | 46.63 | 46.94 | 106,808 | -0.69(-1.45%) |
Feb 28, 2011 | 48.19 | 48.58 | 47.45 | 47.63 | 66,771 | -0.36(-0.75%) |
Feb 25, 2011 | 46.97 | 48.04 | 46.97 | 47.99 | 56,374 | +1.28(+2.74%) |
Feb 24, 2011 | 46.61 | 47.14 | 46.18 | 46.71 | 83,981 | +0.27(+0.57%) |
Feb 23, 2011 | 47.04 | 47.20 | 45.92 | 46.45 | 108,251 | -0.50(-1.07%) |
Feb 22, 2011 | 47.46 | 47.75 | 46.64 | 46.95 | 105,049 | -1.10(-2.29%) |
Feb 18, 2011 | 48.07 | 48.41 | 47.68 | 48.04 | 100,357 | +0.27(+0.57%) |
Feb 17, 2011 | 47.63 | 48.19 | 47.62 | 47.77 | 89,084 | +0.01(+0.02%) |
Feb 16, 2011 | 47.83 | 47.96 | 47.30 | 47.76 | 67,395 | +0.18(+0.38%) |
Feb 15, 2011 | 47.61 | 47.87 | 47.43 | 47.58 | 76,448 | -0.15(-0.32%) |
Feb 14, 2011 | 47.77 | 47.91 | 47.35 | 47.73 | 55,372 | -0.08(-0.16%) |
Feb 11, 2011 | 47.58 | 47.87 | 47.52 | 47.81 | 53,294 | +0.00(+0.00%) |
Feb 10, 2011 | 47.72 | 48.09 | 47.69 | 47.81 | 54,597 | -0.27(-0.55%) |
Feb 09, 2011 | 48.04 | 48.16 | 47.52 | 48.07 | 82,971 | +0.07(+0.14%) |
Feb 08, 2011 | 48.26 | 48.26 | 47.39 | 48.01 | 59,590 | -0.20(-0.41%) |
Feb 07, 2011 | 48.30 | 48.75 | 48.01 | 48.21 | 62,460 | -0.11(-0.24%) |
Feb 04, 2011 | 48.47 | 48.67 | 47.68 | 48.32 | 92,580 | +0.23(+0.47%) |
Feb 03, 2011 | 48.86 | 49.46 | 47.44 | 48.09 | 138,469 | -0.21(-0.43%) |
Feb 02, 2011 | 47.64 | 48.53 | 47.64 | 48.30 | 53,346 | +0.41(+0.85%) |
Feb 01, 2011 | 46.66 | 48.34 | 46.51 | 47.89 | 112,209 | +1.74(+3.77%) |
Jan 31, 2011 | 46.08 | 46.59 | 45.46 | 46.15 | 93,949 | +0.17(+0.37%) |
Jan 28, 2011 | 47.07 | 47.20 | 45.73 | 45.98 | 129,589 | -0.98(-2.08%) |
Jan 27, 2011 | 45.50 | 47.32 | 45.48 | 46.96 | 113,721 | +1.40(+3.08%) |
Jan 26, 2011 | 45.14 | 45.79 | 44.74 | 45.56 | 41,194 | +0.43(+0.94%) |
Jan 25, 2011 | 44.31 | 45.20 | 44.31 | 45.13 | 129,752 | +0.43(+0.95%) |
Jan 24, 2011 | 44.87 | 45.18 | 44.53 | 44.70 | 93,003 | -0.06(-0.13%) |
Jan 21, 2011 | 45.66 | 45.66 | 44.65 | 44.76 | 67,677 | -0.52(-1.15%) |
Jan 20, 2011 | 45.86 | 46.23 | 45.18 | 45.28 | 60,051 | -0.76(-1.65%) |
Jan 19, 2011 | 47.27 | 47.27 | 45.91 | 46.04 | 69,628 | -1.23(-2.60%) |
Jan 18, 2011 | 47.09 | 47.35 | 46.82 | 47.27 | 59,048 | +0.22(+0.46%) |
Jan 14, 2011 | 46.36 | 47.25 | 46.13 | 47.05 | 93,421 | +0.78(+1.68%) |
Jan 13, 2011 | 46.31 | 46.55 | 45.99 | 46.27 | 59,401 | +0.27(+0.60%) |
Jan 12, 2011 | 45.26 | 46.29 | 44.90 | 46.00 | 91,597 | +1.02(+2.27%) |
Jan 11, 2011 | 45.54 | 45.54 | 44.42 | 44.98 | 101,340 | -0.28(-0.63%) |
Jan 10, 2011 | 43.28 | 45.60 | 43.07 | 45.26 | 200,336 | +1.89(+4.37%) |
Jan 07, 2011 | 45.39 | 45.44 | 42.90 | 43.37 | 183,747 | -1.77(-3.92%) |
Jan 06, 2011 | 48.79 | 48.79 | 44.97 | 45.14 | 175,080 | -0.84(-1.83%) |
Jan 05, 2011 | 44.60 | 46.11 | 43.74 | 45.98 | 116,003 | +1.33(+2.99%) |
Jan 04, 2011 | 46.23 | 46.23 | 44.40 | 44.65 | 118,278 | -1.06(-2.32%) |
Jan 03, 2011 | 45.06 | 46.16 | 44.98 | 45.71 | 100,715 | +1.07(+2.40%) |
Dec 31, 2010 | 45.89 | 45.89 | 44.64 | 44.64 | 92,684 | -1.25(-2.72%) |
Dec 30, 2010 | 45.64 | 46.26 | 45.64 | 45.89 | 45,584 | +0.12(+0.27%) |
Dec 29, 2010 | 45.79 | 45.96 | 45.67 | 45.76 | 39,136 | +0.03(+0.06%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.58 | 45.73 | 41,102 | -0.10(-0.23%) |
Dec 27, 2010 | 45.79 | 45.97 | 45.28 | 45.84 | 60,570 | +0.10(+0.23%) |
Dec 23, 2010 | 45.82 | 46.07 | 45.56 | 45.73 | 76,800 | -0.07(-0.14%) |
Dec 22, 2010 | 46.11 | 46.19 | 45.66 | 45.80 | 43,104 | -0.27(-0.58%) |
Dec 21, 2010 | 46.21 | 46.48 | 45.91 | 46.07 | 51,491 | -0.09(-0.18%) |
Dec 20, 2010 | 46.72 | 46.78 | 46.05 | 46.15 | 76,942 | -0.57(-1.22%) |
Dec 17, 2010 | 46.80 | 46.96 | 46.34 | 46.72 | 162,405 | -0.37(-0.78%) |
Dec 16, 2010 | 46.82 | 47.23 | 46.54 | 47.09 | 66,323 | +0.25(+0.53%) |
Dec 15, 2010 | 46.36 | 47.95 | 46.36 | 46.84 | 131,861 | +0.33(+0.71%) |
Dec 14, 2010 | 46.16 | 46.82 | 45.85 | 46.51 | 70,476 | +0.62(+1.34%) |
Dec 13, 2010 | 45.35 | 46.17 | 44.90 | 45.90 | 71,813 | +0.60(+1.32%) |
Dec 10, 2010 | 45.08 | 45.34 | 44.67 | 45.30 | 69,926 | +0.26(+0.57%) |
Dec 09, 2010 | 45.29 | 45.69 | 44.61 | 45.04 | 113,086 | -0.17(-0.38%) |
Dec 08, 2010 | 45.82 | 45.98 | 44.83 | 45.21 | 77,092 | -0.66(-1.44%) |
Dec 07, 2010 | 46.45 | 46.45 | 45.65 | 45.88 | 56,774 | +0.08(+0.17%) |
Dec 06, 2010 | 45.40 | 45.93 | 44.91 | 45.80 | 52,385 | +0.26(+0.56%) |
Dec 03, 2010 | 45.03 | 45.82 | 44.79 | 45.55 | 54,098 | +0.40(+0.88%) |
Dec 02, 2010 | 45.14 | 45.39 | 44.89 | 45.15 | 80,907 | -0.01(-0.02%) |