Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.00 | 46.09 | 44.12 | 45.39 | 213,420 | +2.29(+5.31%) |
Nov 29, 2011 | 43.92 | 45.18 | 42.88 | 43.10 | 94,502 | -1.01(-2.29%) |
Nov 28, 2011 | 41.89 | 45.55 | 41.23 | 44.11 | 87,304 | +3.65(+9.02%) |
Nov 25, 2011 | 40.32 | 41.13 | 40.03 | 40.46 | 13,974 | -0.14(-0.34%) |
Nov 23, 2011 | 41.66 | 41.87 | 40.14 | 40.60 | 79,830 | -2.05(-4.81%) |
Nov 22, 2011 | 40.47 | 43.95 | 40.47 | 42.65 | 108,307 | +2.00(+4.92%) |
Nov 21, 2011 | 41.53 | 41.87 | 39.71 | 40.65 | 104,873 | -1.36(-3.24%) |
Nov 18, 2011 | 42.41 | 42.41 | 41.26 | 42.01 | 88,482 | +0.01(+0.02%) |
Nov 17, 2011 | 42.49 | 43.12 | 41.73 | 42.00 | 69,500 | -0.67(-1.57%) |
Nov 16, 2011 | 42.17 | 43.25 | 42.17 | 42.67 | 103,690 | +0.29(+0.68%) |
Nov 15, 2011 | 42.11 | 42.79 | 41.82 | 42.38 | 91,928 | +0.53(+1.27%) |
Nov 14, 2011 | 43.48 | 44.95 | 41.54 | 41.85 | 240,444 | -1.96(-4.47%) |
Nov 11, 2011 | 44.87 | 44.87 | 43.04 | 43.81 | 134,081 | +0.46(+1.06%) |
Nov 10, 2011 | 46.04 | 46.04 | 42.62 | 43.35 | 135,229 | -0.69(-1.57%) |
Nov 09, 2011 | 45.17 | 46.96 | 43.54 | 44.04 | 109,319 | -1.68(-3.67%) |
Nov 08, 2011 | 46.33 | 47.02 | 45.24 | 45.72 | 64,448 | -0.64(-1.38%) |
Nov 07, 2011 | 45.87 | 46.65 | 45.70 | 46.36 | 59,766 | -0.04(-0.09%) |
Nov 04, 2011 | 45.74 | 46.59 | 45.74 | 46.40 | 28,390 | +0.35(+0.76%) |
Nov 03, 2011 | 46.40 | 46.64 | 45.61 | 46.05 | 22,230 | -0.21(-0.45%) |
Nov 02, 2011 | 45.12 | 46.37 | 44.76 | 46.26 | 24,827 | +2.08(+4.71%) |
Nov 01, 2011 | 44.98 | 46.51 | 44.18 | 44.18 | 141,962 | -2.00(-4.33%) |
Oct 31, 2011 | 48.64 | 48.64 | 46.11 | 46.18 | 44,966 | -3.31(-6.69%) |
Oct 28, 2011 | 50.01 | 50.44 | 49.05 | 49.49 | 38,837 | -0.41(-0.82%) |
Oct 27, 2011 | 49.87 | 49.99 | 48.88 | 49.90 | 86,579 | +2.10(+4.39%) |
Oct 26, 2011 | 44.64 | 47.89 | 44.00 | 47.80 | 80,365 | +3.87(+8.81%) |
Oct 25, 2011 | 45.35 | 46.08 | 43.92 | 43.93 | 36,658 | -2.07(-4.50%) |
Oct 24, 2011 | 44.35 | 46.89 | 44.35 | 46.00 | 52,265 | +1.91(+4.33%) |
Oct 21, 2011 | 42.74 | 44.65 | 42.74 | 44.09 | 114,742 | +2.98(+7.25%) |
Oct 20, 2011 | 40.90 | 41.76 | 40.36 | 41.11 | 92,476 | +0.39(+0.96%) |
Oct 19, 2011 | 41.79 | 42.95 | 40.50 | 40.72 | 63,297 | -1.37(-3.25%) |
Oct 18, 2011 | 42.31 | 42.59 | 40.41 | 42.09 | 110,957 | -0.79(-1.84%) |
Oct 17, 2011 | 45.14 | 45.63 | 42.52 | 42.88 | 63,066 | -2.67(-5.86%) |
Oct 14, 2011 | 45.37 | 46.30 | 44.79 | 45.55 | 61,869 | +0.55(+1.22%) |
Oct 13, 2011 | 45.28 | 45.64 | 43.28 | 45.00 | 55,788 | -0.50(-1.10%) |
Oct 12, 2011 | 44.98 | 45.93 | 44.98 | 45.50 | 101,190 | +1.33(+3.01%) |
Oct 11, 2011 | 42.81 | 44.84 | 42.81 | 44.17 | 68,668 | +1.36(+3.18%) |
Oct 10, 2011 | 42.54 | 43.25 | 41.22 | 42.81 | 100,462 | +1.51(+3.66%) |
Oct 07, 2011 | 41.99 | 42.67 | 40.50 | 41.30 | 152,703 | -0.28(-0.67%) |
Oct 06, 2011 | 41.63 | 42.63 | 41.24 | 41.58 | 132,931 | -0.30(-0.72%) |
Oct 05, 2011 | 41.09 | 42.76 | 39.33 | 41.88 | 71,236 | +1.06(+2.60%) |
Oct 04, 2011 | 37.35 | 41.67 | 36.62 | 40.82 | 180,938 | +1.94(+4.99%) |
Oct 03, 2011 | 38.92 | 40.74 | 38.16 | 38.88 | 435,233 | -1.09(-2.73%) |
Sep 30, 2011 | 42.32 | 43.94 | 39.82 | 39.97 | 269,321 | -3.87(-8.83%) |
Sep 29, 2011 | 46.04 | 46.04 | 41.64 | 43.84 | 280,185 | -0.54(-1.22%) |
Sep 28, 2011 | 47.23 | 48.19 | 44.25 | 44.38 | 85,428 | -2.82(-5.97%) |
Sep 27, 2011 | 46.63 | 48.38 | 45.42 | 47.20 | 202,529 | +1.96(+4.33%) |
Sep 26, 2011 | 46.47 | 46.54 | 43.80 | 45.24 | 124,564 | -1.60(-3.42%) |
Sep 23, 2011 | 46.10 | 47.51 | 45.20 | 46.84 | 170,561 | +0.62(+1.34%) |
Sep 22, 2011 | 48.66 | 49.00 | 46.11 | 46.22 | 289,260 | -5.28(-10.25%) |
Sep 21, 2011 | 52.53 | 52.56 | 49.27 | 51.50 | 227,073 | -1.09(-2.07%) |
Sep 20, 2011 | 54.59 | 54.59 | 51.91 | 52.59 | 195,469 | -1.46(-2.70%) |
Sep 19, 2011 | 56.29 | 56.29 | 53.39 | 54.05 | 45,595 | -2.84(-4.99%) |
Sep 16, 2011 | 55.94 | 57.08 | 55.54 | 56.89 | 145,677 | +1.72(+3.12%) |
Sep 15, 2011 | 54.50 | 56.00 | 53.47 | 55.17 | 209,918 | +1.25(+2.32%) |
Sep 14, 2011 | 53.00 | 54.80 | 51.94 | 53.92 | 82,183 | +1.31(+2.49%) |
Sep 13, 2011 | 51.70 | 52.97 | 51.43 | 52.61 | 84,858 | +0.98(+1.90%) |
Sep 12, 2011 | 50.50 | 52.80 | 50.50 | 51.63 | 74,214 | +0.06(+0.12%) |
Sep 09, 2011 | 51.69 | 52.88 | 50.78 | 51.57 | 92,497 | -0.30(-0.58%) |
Sep 08, 2011 | 52.33 | 53.88 | 51.82 | 51.87 | 40,943 | -0.83(-1.57%) |
Sep 07, 2011 | 52.79 | 53.52 | 51.82 | 52.70 | 184,901 | +0.91(+1.76%) |
Sep 06, 2011 | 52.26 | 53.26 | 51.50 | 51.79 | 94,048 | -2.87(-5.25%) |
Sep 02, 2011 | 55.21 | 55.66 | 53.62 | 54.66 | 61,167 | -1.03(-1.85%) |
Sep 01, 2011 | 55.75 | 56.66 | 55.32 | 55.69 | 73,785 | -0.11(-0.20%) |
Aug 31, 2011 | 57.83 | 57.90 | 55.66 | 55.80 | 79,781 | -1.12(-1.97%) |
Aug 30, 2011 | 56.47 | 58.00 | 55.34 | 56.92 | 129,722 | +0.16(+0.28%) |
Aug 29, 2011 | 55.34 | 56.96 | 55.23 | 56.76 | 55,127 | +2.10(+3.84%) |
Aug 26, 2011 | 54.76 | 54.89 | 52.73 | 54.66 | 96,996 | +0.33(+0.61%) |
Aug 25, 2011 | 54.14 | 55.46 | 53.42 | 54.33 | 58,777 | +0.33(+0.61%) |
Aug 24, 2011 | 55.71 | 56.16 | 52.87 | 54.00 | 133,216 | -1.86(-3.33%) |
Aug 23, 2011 | 52.82 | 55.87 | 51.27 | 55.86 | 48,923 | +3.43(+6.54%) |
Aug 22, 2011 | 55.54 | 55.54 | 52.16 | 52.43 | 49,799 | -1.51(-2.80%) |
Aug 19, 2011 | 53.20 | 56.00 | 53.20 | 53.94 | 78,020 | -0.05(-0.09%) |
Aug 18, 2011 | 55.00 | 56.17 | 53.64 | 53.99 | 213,894 | -3.47(-6.04%) |
Aug 17, 2011 | 58.25 | 59.20 | 56.46 | 57.46 | 117,481 | -0.04(-0.07%) |
Aug 16, 2011 | 58.27 | 58.75 | 56.47 | 57.50 | 63,703 | -1.13(-1.93%) |
Aug 15, 2011 | 56.82 | 58.85 | 56.00 | 58.63 | 98,680 | +2.63(+4.70%) |
Aug 12, 2011 | 55.50 | 56.08 | 54.19 | 56.00 | 53,363 | +1.55(+2.85%) |
Aug 11, 2011 | 51.94 | 55.78 | 51.71 | 54.45 | 146,189 | +2.95(+5.73%) |
Aug 10, 2011 | 53.64 | 54.40 | 51.47 | 51.50 | 254,851 | -3.82(-6.91%) |
Aug 09, 2011 | 53.99 | 55.51 | 51.02 | 55.32 | 392,051 | +4.32(+8.47%) |
Aug 08, 2011 | 52.50 | 53.89 | 50.05 | 51.00 | 238,899 | -6.01(-10.54%) |
Aug 05, 2011 | 56.00 | 57.72 | 51.58 | 57.01 | 377,907 | -1.08(-1.86%) |
Aug 04, 2011 | 60.00 | 60.00 | 57.87 | 58.09 | 270,649 | -2.78(-4.57%) |
Aug 03, 2011 | 63.00 | 63.00 | 59.94 | 60.87 | 205,733 | -2.19(-3.47%) |
Aug 02, 2011 | 64.40 | 64.90 | 61.47 | 63.06 | 274,298 | -1.94(-2.98%) |
Aug 01, 2011 | 68.00 | 68.00 | 64.30 | 65.00 | 97,921 | -1.05(-1.59%) |
Jul 29, 2011 | 67.30 | 67.81 | 64.92 | 66.05 | 118,991 | -1.32(-1.96%) |
Jul 28, 2011 | 64.95 | 68.53 | 64.13 | 67.37 | 151,893 | +2.42(+3.73%) |
Jul 27, 2011 | 68.91 | 69.80 | 64.65 | 64.95 | 130,794 | -4.01(-5.81%) |
Jul 26, 2011 | 68.55 | 69.79 | 68.24 | 68.96 | 121,744 | +0.74(+1.08%) |
Jul 25, 2011 | 65.35 | 69.26 | 65.07 | 68.22 | 68,695 | +1.33(+1.99%) |
Jul 22, 2011 | 66.67 | 67.07 | 64.36 | 66.89 | 44,040 | +1.76(+2.70%) |
Jul 21, 2011 | 63.98 | 65.41 | 63.73 | 65.13 | 44,128 | +1.31(+2.05%) |
Jul 20, 2011 | 64.40 | 65.78 | 62.92 | 63.82 | 36,606 | -0.68(-1.05%) |
Jul 19, 2011 | 60.25 | 64.75 | 58.87 | 64.50 | 117,677 | +4.53(+7.55%) |
Jul 18, 2011 | 60.11 | 60.91 | 59.25 | 59.97 | 48,549 | -0.45(-0.74%) |
Jul 15, 2011 | 59.76 | 60.80 | 58.60 | 60.42 | 61,317 | +1.68(+2.86%) |
Jul 14, 2011 | 61.10 | 61.29 | 58.50 | 58.74 | 76,710 | -2.00(-3.29%) |
Jul 13, 2011 | 59.58 | 61.39 | 58.40 | 60.74 | 81,609 | +2.52(+4.33%) |
Jul 12, 2011 | 57.19 | 59.19 | 56.58 | 58.22 | 63,134 | +0.09(+0.15%) |
Jul 11, 2011 | 60.52 | 61.47 | 57.14 | 58.13 | 151,046 | -1.52(-2.55%) |
Jul 08, 2011 | 58.45 | 60.08 | 58.05 | 59.65 | 103,978 | -0.66(-1.09%) |
Jul 07, 2011 | 59.65 | 60.38 | 58.95 | 60.31 | 88,910 | +1.85(+3.16%) |
Jul 06, 2011 | 59.01 | 59.10 | 58.02 | 58.46 | 62,268 | -0.75(-1.27%) |
Jul 05, 2011 | 57.51 | 59.70 | 56.37 | 59.21 | 190,376 | +1.94(+3.39%) |
Jul 01, 2011 | 56.55 | 57.61 | 54.77 | 57.27 | 164,087 | +1.14(+2.03%) |
Jun 30, 2011 | 53.42 | 56.25 | 53.14 | 56.13 | 240,739 | +2.83(+5.31%) |
Jun 29, 2011 | 53.42 | 53.50 | 51.48 | 53.30 | 238,101 | +0.35(+0.66%) |
Jun 28, 2011 | 49.49 | 53.49 | 49.44 | 52.95 | 174,315 | +3.84(+7.82%) |
Jun 27, 2011 | 49.68 | 49.78 | 48.32 | 49.11 | 87,902 | -0.41(-0.83%) |
Jun 24, 2011 | 50.00 | 51.19 | 48.09 | 49.52 | 173,444 | -0.48(-0.96%) |
Jun 23, 2011 | 49.48 | 50.59 | 48.00 | 50.00 | 118,176 | -0.67(-1.32%) |
Jun 22, 2011 | 50.51 | 52.00 | 50.51 | 50.67 | 102,846 | -0.30(-0.59%) |
Jun 21, 2011 | 47.36 | 51.00 | 47.02 | 50.97 | 150,995 | +3.85(+8.17%) |
Jun 20, 2011 | 47.29 | 47.92 | 46.48 | 47.12 | 102,045 | -0.47(-0.99%) |
Jun 17, 2011 | 46.50 | 47.79 | 46.35 | 47.59 | 184,199 | +1.62(+3.52%) |
Jun 16, 2011 | 46.83 | 47.59 | 45.61 | 45.97 | 118,237 | -0.75(-1.61%) |
Jun 15, 2011 | 47.75 | 48.31 | 46.54 | 46.72 | 165,993 | -1.60(-3.31%) |
Jun 14, 2011 | 46.02 | 48.58 | 45.89 | 48.32 | 323,703 | +3.28(+7.28%) |
Jun 13, 2011 | 49.65 | 50.81 | 44.81 | 45.04 | 548,413 | -4.74(-9.52%) |
Jun 10, 2011 | 48.75 | 50.18 | 47.85 | 49.78 | 259,534 | +0.23(+0.46%) |
Jun 09, 2011 | 49.00 | 50.13 | 48.36 | 49.55 | 188,874 | +1.11(+2.29%) |
Jun 08, 2011 | 47.99 | 51.50 | 47.81 | 48.44 | 517,358 | +0.78(+1.64%) |
Jun 07, 2011 | 55.11 | 55.14 | 46.76 | 47.66 | 761,846 | -7.34(-13.35%) |
Jun 06, 2011 | 55.98 | 56.14 | 54.85 | 55.00 | 199,956 | -1.17(-2.08%) |
Jun 03, 2011 | 56.14 | 56.71 | 55.82 | 56.17 | 101,070 | -0.01(-0.02%) |
May 24, 2011 | 56.80 | 57.68 | 55.80 | 56.18 | 52,716 | -0.59(-1.04%) |
May 23, 2011 | 56.50 | 57.94 | 55.39 | 56.77 | 96,346 | -0.56(-0.98%) |
May 20, 2011 | 58.88 | 59.15 | 57.04 | 57.33 | 65,633 | -0.88(-1.51%) |
May 19, 2011 | 58.44 | 59.93 | 57.90 | 58.21 | 77,859 | -0.04(-0.07%) |
May 18, 2011 | 56.08 | 58.64 | 56.08 | 58.25 | 67,052 | +1.84(+3.27%) |
May 17, 2011 | 58.22 | 59.28 | 56.26 | 56.41 | 109,139 | -1.88(-3.23%) |
May 16, 2011 | 60.80 | 61.85 | 58.00 | 58.29 | 151,965 | -2.54(-4.18%) |
May 13, 2011 | 61.92 | 62.82 | 60.00 | 60.83 | 86,532 | -0.36(-0.59%) |
May 12, 2011 | 62.53 | 63.17 | 59.99 | 61.19 | 160,329 | -2.05(-3.24%) |
May 11, 2011 | 63.88 | 63.88 | 62.42 | 63.24 | 67,859 | -0.59(-0.92%) |
May 10, 2011 | 64.00 | 64.30 | 63.17 | 63.83 | 94,574 | +0.18(+0.28%) |
May 09, 2011 | 63.09 | 64.99 | 62.53 | 63.65 | 179,540 | -0.04(-0.06%) |
May 06, 2011 | 58.78 | 66.87 | 58.78 | 63.69 | 643,307 | +7.14(+12.63%) |
May 05, 2011 | 54.55 | 57.08 | 54.50 | 56.55 | 125,947 | +1.05(+1.89%) |
May 04, 2011 | 56.98 | 57.30 | 55.50 | 55.50 | 134,630 | -0.96(-1.70%) |
May 03, 2011 | 56.28 | 57.79 | 56.01 | 56.46 | 97,121 | +0.01(+0.02%) |
May 02, 2011 | 56.75 | 57.29 | 54.27 | 56.45 | 166,590 | +0.46(+0.82%) |
Apr 29, 2011 | 56.24 | 59.02 | 55.70 | 55.99 | 230,038 | -0.38(-0.67%) |
Apr 28, 2011 | 57.02 | 57.73 | 56.00 | 56.37 | 104,696 | -1.06(-1.85%) |
Apr 27, 2011 | 59.39 | 59.39 | 57.27 | 57.43 | 126,824 | -1.53(-2.59%) |
Apr 26, 2011 | 59.70 | 60.42 | 58.21 | 58.96 | 232,290 | -0.59(-0.99%) |
Apr 25, 2011 | 60.33 | 60.39 | 58.11 | 59.55 | 91,972 | -0.80(-1.33%) |
Apr 21, 2011 | 61.29 | 61.72 | 59.69 | 60.35 | 267,593 | -0.50(-0.82%) |
Apr 20, 2011 | 62.41 | 62.74 | 59.96 | 60.85 | 215,175 | -0.50(-0.81%) |
Apr 19, 2011 | 59.05 | 61.36 | 59.05 | 61.35 | 162,336 | +2.05(+3.46%) |
Apr 18, 2011 | 60.00 | 60.70 | 59.09 | 59.30 | 73,283 | -1.76(-2.88%) |
Apr 15, 2011 | 61.69 | 61.69 | 60.00 | 61.06 | 47,581 | -0.67(-1.09%) |
Apr 14, 2011 | 61.00 | 62.59 | 60.48 | 61.73 | 132,462 | +0.25(+0.41%) |
Apr 13, 2011 | 59.32 | 62.66 | 57.49 | 61.48 | 211,560 | +2.93(+5.00%) |
Apr 12, 2011 | 60.22 | 60.34 | 58.07 | 58.55 | 167,098 | -2.56(-4.19%) |
Apr 11, 2011 | 62.64 | 62.64 | 58.82 | 61.11 | 139,078 | -1.60(-2.55%) |
Apr 08, 2011 | 64.00 | 64.00 | 61.04 | 62.71 | 134,952 | -0.69(-1.09%) |
Apr 07, 2011 | 64.41 | 64.54 | 62.60 | 63.40 | 78,972 | +0.37(+0.59%) |
Apr 06, 2011 | 66.91 | 67.53 | 62.04 | 63.03 | 302,932 | -3.90(-5.83%) |
Apr 05, 2011 | 67.87 | 68.55 | 66.49 | 66.93 | 158,049 | -0.14(-0.21%) |
Apr 04, 2011 | 64.75 | 67.14 | 64.01 | 67.07 | 101,696 | +2.71(+4.21%) |
Apr 01, 2011 | 64.03 | 65.60 | 63.69 | 64.36 | 55,842 | +0.43(+0.67%) |
Mar 31, 2011 | 63.00 | 64.45 | 62.57 | 63.93 | 57,747 | +0.60(+0.95%) |
Mar 30, 2011 | 62.94 | 63.63 | 62.50 | 63.33 | 61,674 | +1.28(+2.06%) |
Mar 29, 2011 | 61.26 | 62.76 | 60.72 | 62.05 | 63,766 | +0.84(+1.37%) |
Mar 28, 2011 | 61.21 | 61.98 | 60.30 | 61.21 | 118,661 | +0.09(+0.15%) |
Mar 25, 2011 | 62.05 | 62.86 | 61.00 | 61.12 | 67,433 | -0.23(-0.37%) |
Mar 24, 2011 | 60.42 | 62.49 | 60.35 | 61.35 | 84,278 | +1.69(+2.83%) |
Mar 23, 2011 | 58.55 | 60.75 | 58.50 | 59.66 | 141,602 | +1.13(+1.93%) |
Mar 22, 2011 | 57.77 | 58.99 | 57.36 | 58.53 | 56,210 | +0.38(+0.65%) |
Mar 21, 2011 | 57.50 | 58.75 | 54.10 | 58.15 | 118,195 | +4.42(+8.23%) |
Mar 18, 2011 | 54.53 | 55.69 | 53.65 | 53.73 | 52,669 | -0.73(-1.35%) |
Mar 17, 2011 | 53.28 | 56.26 | 53.25 | 54.46 | 248,085 | +1.44(+2.72%) |
Mar 16, 2011 | 53.62 | 56.53 | 53.02 | 53.02 | 123,093 | -1.09(-2.01%) |
Mar 15, 2011 | 52.27 | 54.55 | 50.54 | 54.11 | 161,701 | -1.48(-2.66%) |
Mar 14, 2011 | 55.75 | 56.64 | 54.92 | 55.59 | 142,147 | -0.98(-1.73%) |
Mar 11, 2011 | 56.07 | 57.13 | 54.15 | 56.57 | 199,933 | +0.06(+0.11%) |
Mar 10, 2011 | 56.00 | 56.95 | 56.00 | 56.51 | 147,563 | -1.01(-1.76%) |
Mar 09, 2011 | 57.73 | 57.73 | 56.20 | 57.52 | 137,592 | -0.18(-0.31%) |
Mar 08, 2011 | 57.65 | 58.38 | 56.80 | 57.70 | 104,824 | -0.02(-0.03%) |
Mar 07, 2011 | 60.38 | 60.40 | 57.00 | 57.72 | 290,575 | -2.64(-4.37%) |
Mar 04, 2011 | 61.18 | 61.18 | 59.02 | 60.36 | 123,980 | -0.24(-0.40%) |
Mar 03, 2011 | 58.39 | 60.82 | 57.72 | 60.60 | 172,042 | +2.88(+4.99%) |
Mar 02, 2011 | 57.41 | 58.97 | 57.39 | 57.72 | 100,536 | -0.56(-0.96%) |
Mar 01, 2011 | 58.28 | 58.99 | 57.58 | 58.28 | 191,672 | -1.39(-2.33%) |
Feb 28, 2011 | 64.04 | 64.55 | 58.00 | 59.67 | 341,177 | -0.56(-0.93%) |
Feb 25, 2011 | 57.27 | 60.60 | 56.83 | 60.23 | 135,790 | +3.82(+6.77%) |
Feb 24, 2011 | 56.00 | 57.54 | 55.02 | 56.41 | 219,923 | +0.37(+0.66%) |
Feb 23, 2011 | 56.08 | 57.39 | 54.83 | 56.04 | 166,737 | -0.91(-1.60%) |
Feb 22, 2011 | 58.57 | 59.71 | 56.00 | 56.95 | 166,937 | -3.00(-5.00%) |
Feb 18, 2011 | 59.65 | 61.99 | 59.35 | 59.95 | 108,579 | +0.28(+0.47%) |
Feb 17, 2011 | 59.69 | 60.04 | 58.29 | 59.67 | 52,199 | +0.12(+0.20%) |
Feb 16, 2011 | 60.00 | 61.20 | 58.55 | 59.55 | 66,794 | -0.10(-0.17%) |
Feb 15, 2011 | 60.26 | 60.59 | 59.02 | 59.65 | 46,408 | -0.09(-0.15%) |
Feb 14, 2011 | 58.62 | 60.88 | 58.34 | 59.74 | 85,533 | +1.91(+3.30%) |
Feb 11, 2011 | 56.00 | 58.47 | 55.32 | 57.83 | 107,499 | +1.51(+2.68%) |
Feb 10, 2011 | 56.15 | 56.54 | 54.76 | 56.32 | 147,512 | +0.03(+0.05%) |
Feb 09, 2011 | 59.05 | 59.58 | 56.13 | 56.29 | 95,738 | -2.73(-4.63%) |
Feb 08, 2011 | 59.53 | 60.00 | 58.59 | 59.02 | 95,582 | -0.21(-0.35%) |
Feb 07, 2011 | 58.00 | 59.92 | 57.77 | 59.23 | 142,038 | +1.28(+2.21%) |
Feb 04, 2011 | 57.57 | 58.00 | 57.35 | 57.95 | 33,005 | +0.21(+0.36%) |
Feb 03, 2011 | 57.53 | 57.83 | 56.66 | 57.74 | 43,876 | +0.36(+0.63%) |
Feb 02, 2011 | 57.06 | 57.45 | 56.28 | 57.38 | 71,680 | +0.27(+0.47%) |
Feb 01, 2011 | 54.84 | 57.25 | 54.34 | 57.11 | 100,323 | +3.10(+5.74%) |
Jan 31, 2011 | 53.49 | 55.16 | 53.09 | 54.01 | 94,039 | +0.51(+0.95%) |
Jan 28, 2011 | 56.32 | 56.32 | 52.58 | 53.50 | 127,209 | -2.30(-4.12%) |
Jan 27, 2011 | 56.99 | 56.99 | 55.28 | 55.80 | 57,087 | -0.79(-1.40%) |
Jan 26, 2011 | 55.12 | 57.08 | 55.11 | 56.59 | 88,955 | +1.05(+1.89%) |
Jan 25, 2011 | 56.78 | 57.35 | 55.11 | 55.54 | 72,521 | -0.87(-1.54%) |
Jan 24, 2011 | 55.01 | 57.15 | 53.10 | 56.41 | 162,053 | +1.13(+2.04%) |
Jan 21, 2011 | 55.63 | 56.98 | 54.62 | 55.28 | 104,869 | -0.43(-0.77%) |
Jan 20, 2011 | 57.05 | 57.39 | 54.00 | 55.71 | 379,059 | -2.14(-3.70%) |
Jan 19, 2011 | 60.86 | 61.28 | 57.40 | 57.85 | 265,496 | -2.37(-3.94%) |
Jan 18, 2011 | 57.00 | 60.30 | 56.07 | 60.22 | 253,134 | +2.29(+3.95%) |
Jan 14, 2011 | 57.99 | 58.54 | 57.51 | 57.93 | 105,303 | +0.05(+0.09%) |
Jan 13, 2011 | 57.66 | 58.33 | 57.21 | 57.88 | 70,945 | -0.37(-0.64%) |
Jan 12, 2011 | 58.85 | 58.93 | 57.22 | 58.25 | 151,212 | -0.75(-1.27%) |
Jan 11, 2011 | 57.83 | 60.00 | 57.31 | 59.00 | 254,726 | +1.90(+3.33%) |
Jan 10, 2011 | 53.83 | 57.30 | 53.40 | 57.10 | 184,021 | +3.85(+7.23%) |
Jan 07, 2011 | 53.00 | 53.93 | 52.52 | 53.25 | 140,821 | +0.76(+1.45%) |
Jan 06, 2011 | 52.00 | 52.97 | 51.63 | 52.49 | 88,074 | +0.88(+1.71%) |
Jan 05, 2011 | 51.00 | 51.96 | 50.22 | 51.61 | 36,774 | +0.79(+1.55%) |
Jan 04, 2011 | 51.99 | 51.99 | 49.80 | 50.82 | 88,348 | -0.34(-0.66%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.00 | 51.16 | 111,971 | +1.91(+3.88%) |
Dec 31, 2010 | 48.60 | 49.90 | 48.32 | 49.25 | 72,000 | +0.64(+1.32%) |
Dec 30, 2010 | 49.01 | 49.51 | 48.48 | 48.61 | 87,248 | -0.49(-1.00%) |
Dec 29, 2010 | 48.75 | 49.39 | 48.65 | 49.10 | 70,802 | +0.35(+0.72%) |
Dec 28, 2010 | 49.00 | 49.18 | 48.70 | 48.75 | 60,701 | +0.10(+0.21%) |
Dec 27, 2010 | 49.52 | 50.03 | 47.54 | 48.65 | 151,051 | -1.35(-2.70%) |
Dec 23, 2010 | 50.95 | 50.95 | 49.74 | 50.00 | 30,729 | -0.70(-1.38%) |
Dec 22, 2010 | 50.30 | 50.77 | 49.93 | 50.70 | 49,797 | +0.23(+0.46%) |
Dec 21, 2010 | 50.13 | 51.04 | 49.62 | 50.47 | 196,293 | +1.09(+2.21%) |
Dec 20, 2010 | 49.91 | 51.27 | 48.82 | 49.38 | 274,746 | -0.51(-1.02%) |
Dec 17, 2010 | 48.77 | 50.00 | 48.60 | 49.89 | 501,917 | +0.66(+1.34%) |
Dec 16, 2010 | 48.57 | 49.44 | 48.51 | 49.23 | 68,932 | -0.37(-0.75%) |
Dec 15, 2010 | 49.82 | 49.86 | 48.06 | 49.60 | 184,893 | -0.70(-1.39%) |
Dec 14, 2010 | 50.30 | 51.00 | 49.28 | 50.30 | 172,546 | -0.71(-1.39%) |
Dec 13, 2010 | 54.10 | 54.24 | 49.11 | 51.01 | 322,552 | -2.93(-5.43%) |
Dec 10, 2010 | 54.79 | 55.50 | 53.54 | 53.94 | 172,231 | -0.06(-0.11%) |
Dec 09, 2010 | 53.81 | 54.20 | 52.56 | 54.00 | 141,783 | +0.97(+1.83%) |
Dec 08, 2010 | 51.30 | 53.11 | 50.94 | 53.03 | 192,119 | +1.03(+1.98%) |
Dec 07, 2010 | 51.43 | 52.00 | 50.40 | 52.00 | 135,652 | +0.40(+0.78%) |
Dec 06, 2010 | 52.76 | 52.91 | 50.76 | 51.60 | 70,432 | -0.40(-0.77%) |
Dec 03, 2010 | 52.34 | 52.71 | 51.41 | 52.00 | 72,042 | -0.17(-0.33%) |
Dec 02, 2010 | 52.56 | 52.99 | 51.74 | 52.17 | 161,066 | -0.83(-1.57%) |