Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.35 | 25.53 | 25.12 | 25.34 | 24,439 | -0.19(-0.73%) |
Dec 29, 2011 | 25.68 | 25.76 | 25.48 | 25.53 | 30,454 | -0.18(-0.68%) |
Dec 28, 2011 | 25.98 | 25.98 | 25.63 | 25.70 | 16,282 | -0.46(-1.77%) |
Dec 27, 2011 | 26.15 | 26.29 | 26.15 | 26.17 | 58,575 | -0.00(-0.00%) |
Dec 23, 2011 | 26.10 | 26.32 | 26.07 | 26.17 | 17,796 | +0.17(+0.64%) |
Dec 21, 2011 | 25.70 | 26.03 | 25.70 | 26.00 | 15,153 | +0.25(+0.97%) |
Dec 20, 2011 | 25.44 | 25.78 | 25.43 | 25.75 | 14,180 | +0.66(+2.62%) |
Dec 19, 2011 | 25.43 | 25.43 | 25.06 | 25.09 | 8,940 | -0.31(-1.22%) |
Dec 16, 2011 | 25.62 | 25.63 | 25.27 | 25.40 | 18,746 | -0.33(-1.28%) |
Dec 15, 2011 | 25.89 | 25.93 | 25.71 | 25.73 | 18,194 | +0.05(+0.18%) |
Dec 14, 2011 | 25.92 | 25.92 | 25.68 | 25.68 | 10,703 | -0.41(-1.56%) |
Dec 13, 2011 | 26.56 | 26.57 | 26.01 | 26.09 | 31,478 | -0.30(-1.13%) |
Dec 12, 2011 | 26.34 | 26.41 | 26.22 | 26.39 | 124,132 | -0.25(-0.93%) |
Dec 09, 2011 | 26.16 | 26.66 | 26.16 | 26.64 | 13,057 | +0.50(+1.91%) |
Dec 08, 2011 | 26.56 | 26.66 | 26.14 | 26.14 | 29,736 | -0.44(-1.67%) |
Dec 07, 2011 | 26.66 | 26.79 | 26.50 | 26.58 | 18,454 | -0.30(-1.10%) |
Dec 06, 2011 | 26.86 | 26.98 | 26.79 | 26.88 | 14,899 | +0.16(+0.59%) |
Dec 05, 2011 | 27.04 | 27.04 | 26.72 | 26.72 | 2,352 | +0.09(+0.33%) |
Dec 02, 2011 | 27.24 | 27.24 | 26.63 | 26.63 | 19,800 | -0.35(-1.28%) |
Dec 01, 2011 | 27.20 | 27.27 | 26.89 | 26.98 | 21,683 | -0.02(-0.06%) |
Nov 30, 2011 | 26.88 | 27.07 | 26.83 | 26.99 | 28,277 | +0.44(+1.66%) |
Nov 29, 2011 | 26.59 | 26.76 | 26.39 | 26.55 | 6,664 | +0.18(+0.67%) |
Nov 28, 2011 | 26.93 | 26.93 | 26.30 | 26.38 | 46,214 | -0.01(-0.03%) |
Nov 25, 2011 | 26.30 | 26.42 | 26.30 | 26.39 | 3,406 | +0.41(+1.57%) |
Nov 23, 2011 | 26.42 | 26.43 | 25.90 | 25.98 | 69,051 | -0.22(-0.84%) |
Nov 22, 2011 | 26.37 | 26.53 | 26.20 | 26.20 | 11,062 | -0.32(-1.19%) |
Nov 21, 2011 | 26.38 | 26.52 | 26.34 | 26.52 | 14,373 | -0.19(-0.73%) |
Nov 18, 2011 | 26.51 | 26.75 | 26.51 | 26.71 | 16,572 | +0.34(+1.30%) |
Nov 17, 2011 | 26.63 | 26.75 | 26.31 | 26.37 | 16,367 | -0.22(-0.84%) |
Nov 16, 2011 | 26.74 | 26.74 | 26.59 | 26.59 | 4,753 | -0.28(-1.03%) |
Nov 15, 2011 | 26.74 | 26.92 | 26.54 | 26.87 | 2,398 | +0.10(+0.38%) |
Nov 14, 2011 | 27.00 | 27.01 | 26.74 | 26.77 | 5,942 | -0.51(-1.87%) |
Nov 11, 2011 | 27.11 | 27.35 | 27.10 | 27.28 | 57,197 | +0.36(+1.34%) |
Nov 10, 2011 | 26.83 | 28.78 | 26.65 | 26.92 | 54,445 | +0.32(+1.22%) |
Nov 09, 2011 | 26.59 | 26.83 | 26.38 | 26.59 | 54,024 | -0.68(-2.48%) |
Nov 08, 2011 | 26.97 | 27.27 | 26.79 | 27.27 | 9,961 | +0.35(+1.31%) |
Nov 07, 2011 | 27.02 | 27.04 | 26.61 | 26.92 | 60,262 | -0.09(-0.34%) |
Nov 04, 2011 | 27.26 | 27.26 | 26.93 | 27.01 | 10,642 | -0.24(-0.88%) |
Nov 03, 2011 | 27.29 | 27.29 | 27.11 | 27.25 | 11,268 | +0.37(+1.38%) |
Nov 02, 2011 | 27.20 | 27.23 | 26.79 | 26.88 | 39,107 | +0.19(+0.69%) |
Nov 01, 2011 | 26.92 | 27.18 | 26.65 | 26.69 | 41,740 | -1.03(-3.71%) |
Oct 31, 2011 | 28.18 | 28.23 | 27.70 | 27.72 | 7,821 | -1.14(-3.94%) |
Oct 28, 2011 | 29.24 | 29.24 | 28.78 | 28.86 | 6,874 | -0.45(-1.55%) |
Oct 27, 2011 | 28.79 | 29.47 | 28.72 | 29.31 | 39,068 | +0.98(+3.46%) |
Oct 26, 2011 | 28.04 | 28.33 | 27.87 | 28.33 | 6,518 | +0.58(+2.10%) |
Oct 25, 2011 | 28.47 | 28.47 | 27.75 | 27.75 | 8,706 | -0.78(-2.73%) |
Oct 24, 2011 | 28.41 | 28.53 | 28.35 | 28.53 | 3,830 | +0.10(+0.36%) |
Oct 21, 2011 | 28.43 | 28.51 | 28.25 | 28.42 | 2,984 | +0.21(+0.75%) |
Oct 20, 2011 | 28.30 | 28.37 | 28.02 | 28.21 | 10,525 | +0.09(+0.33%) |
Oct 19, 2011 | 28.28 | 28.41 | 28.06 | 28.12 | 8,751 | -0.13(-0.46%) |
Oct 18, 2011 | 27.88 | 28.37 | 27.88 | 28.25 | 3,781 | +0.04(+0.13%) |
Oct 17, 2011 | 28.58 | 28.58 | 28.21 | 28.21 | 20,298 | -0.52(-1.80%) |
Oct 14, 2011 | 28.75 | 28.83 | 28.59 | 28.73 | 11,383 | +0.39(+1.37%) |
Oct 13, 2011 | 28.34 | 28.47 | 27.98 | 28.34 | 19,368 | -0.33(-1.16%) |
Oct 12, 2011 | 28.59 | 28.97 | 28.58 | 28.67 | 33,854 | +0.31(+1.08%) |
Oct 11, 2011 | 28.41 | 28.45 | 28.14 | 28.37 | 22,959 | -0.31(-1.10%) |
Oct 10, 2011 | 28.29 | 28.91 | 28.29 | 28.68 | 23,442 | +0.93(+3.33%) |
Oct 07, 2011 | 27.80 | 27.98 | 27.62 | 27.76 | 19,286 | +0.38(+1.39%) |
Oct 06, 2011 | 27.21 | 27.38 | 26.76 | 27.38 | 13,279 | +0.62(+2.32%) |
Oct 05, 2011 | 26.57 | 26.91 | 26.56 | 26.76 | 45,856 | +0.30(+1.12%) |
Oct 04, 2011 | 25.94 | 26.48 | 25.84 | 26.46 | 34,152 | +0.34(+1.31%) |
Oct 03, 2011 | 26.64 | 26.74 | 26.12 | 26.12 | 35,804 | -0.79(-2.92%) |
Sep 30, 2011 | 26.88 | 27.14 | 26.84 | 26.91 | 32,390 | -0.48(-1.76%) |
Sep 29, 2011 | 27.53 | 27.61 | 27.19 | 27.39 | 14,956 | -0.05(-0.17%) |
Sep 28, 2011 | 27.55 | 27.81 | 27.43 | 27.43 | 25,759 | +0.03(+0.10%) |
Sep 27, 2011 | 27.43 | 27.59 | 27.36 | 27.41 | 36,712 | +0.49(+1.82%) |
Sep 26, 2011 | 26.72 | 26.94 | 26.57 | 26.92 | 42,902 | +0.42(+1.58%) |
Sep 23, 2011 | 25.98 | 26.54 | 25.92 | 26.50 | 87,661 | +0.56(+2.17%) |
Sep 22, 2011 | 26.18 | 26.20 | 25.81 | 25.93 | 193,809 | -0.78(-2.91%) |
Sep 21, 2011 | 27.06 | 27.12 | 26.64 | 26.71 | 176,440 | -0.31(-1.13%) |
Sep 20, 2011 | 27.13 | 27.22 | 27.02 | 27.02 | 64,390 | -0.14(-0.51%) |
Sep 19, 2011 | 27.19 | 27.23 | 27.01 | 27.16 | 37,431 | -0.68(-2.43%) |
Sep 16, 2011 | 28.15 | 28.16 | 27.79 | 27.83 | 35,404 | -0.14(-0.50%) |
Sep 15, 2011 | 28.01 | 28.15 | 27.87 | 27.97 | 14,667 | +0.53(+1.92%) |
Sep 14, 2011 | 27.44 | 27.60 | 27.21 | 27.44 | 20,461 | +0.09(+0.34%) |
Sep 13, 2011 | 27.25 | 27.49 | 27.23 | 27.35 | 27,312 | +0.13(+0.48%) |
Sep 12, 2011 | 27.02 | 27.22 | 26.93 | 27.22 | 55,847 | +0.23(+0.86%) |
Sep 09, 2011 | 27.26 | 27.26 | 26.84 | 26.99 | 68,459 | -0.39(-1.42%) |
Sep 08, 2011 | 27.54 | 27.69 | 27.38 | 27.38 | 25,592 | -0.35(-1.27%) |
Sep 07, 2011 | 27.67 | 27.86 | 27.49 | 27.73 | 80,387 | +0.40(+1.46%) |
Sep 06, 2011 | 27.13 | 27.44 | 27.09 | 27.33 | 40,032 | -0.14(-0.51%) |
Sep 02, 2011 | 27.66 | 27.89 | 27.43 | 27.47 | 40,749 | -0.77(-2.72%) |
Sep 01, 2011 | 28.66 | 29.15 | 28.22 | 28.24 | 36,786 | -0.69(-2.40%) |
Aug 31, 2011 | 28.53 | 28.94 | 28.52 | 28.93 | 13,203 | +0.25(+0.87%) |
Aug 30, 2011 | 28.80 | 28.81 | 28.50 | 28.68 | 25,892 | -0.55(-1.87%) |
Aug 29, 2011 | 29.17 | 29.24 | 29.16 | 29.23 | 9,534 | +0.51(+1.77%) |
Aug 26, 2011 | 28.61 | 28.91 | 28.39 | 28.72 | 7,055 | -0.27(-0.93%) |
Aug 25, 2011 | 29.30 | 29.30 | 28.92 | 28.99 | 16,954 | -0.53(-1.79%) |
Aug 24, 2011 | 28.72 | 29.53 | 28.72 | 29.52 | 20,750 | +0.94(+3.30%) |
Aug 23, 2011 | 28.54 | 28.59 | 28.23 | 28.57 | 16,914 | +0.34(+1.21%) |
Aug 22, 2011 | 28.56 | 28.56 | 28.23 | 28.23 | 20,479 | +0.10(+0.36%) |
Aug 19, 2011 | 28.27 | 28.47 | 28.13 | 28.13 | 24,287 | -0.12(-0.43%) |
Aug 18, 2011 | 28.14 | 28.39 | 27.65 | 28.25 | 57,717 | -0.48(-1.68%) |
Aug 17, 2011 | 29.10 | 29.32 | 28.71 | 28.73 | 39,957 | -0.49(-1.68%) |
Aug 16, 2011 | 29.68 | 29.68 | 29.06 | 29.22 | 29,211 | -0.51(-1.71%) |
Aug 15, 2011 | 29.44 | 29.74 | 29.39 | 29.73 | 45,423 | +0.36(+1.23%) |
Aug 12, 2011 | 29.70 | 29.83 | 29.36 | 29.37 | 75,716 | -0.75(-2.49%) |
Aug 11, 2011 | 29.30 | 30.21 | 29.15 | 30.12 | 118,622 | +1.35(+4.70%) |
Aug 10, 2011 | 29.30 | 29.49 | 28.77 | 28.77 | 71,844 | -1.19(-3.99%) |
Aug 09, 2011 | 31.36 | 30.90 | 28.53 | 29.96 | 210,939 | -0.58(-1.91%) |
Aug 08, 2011 | 31.36 | 31.44 | 30.45 | 30.54 | 90,809 | -1.45(-4.54%) |
Aug 05, 2011 | 31.72 | 32.00 | 31.18 | 32.00 | 56,441 | +0.99(+3.19%) |
Aug 04, 2011 | 32.11 | 32.11 | 31.01 | 31.01 | 71,238 | -1.25(-3.87%) |
Aug 03, 2011 | 32.35 | 32.40 | 31.90 | 32.26 | 78,957 | -0.06(-0.17%) |
Aug 02, 2011 | 32.90 | 33.08 | 32.27 | 32.31 | 72,329 | -0.98(-2.95%) |
Aug 01, 2011 | 33.76 | 33.76 | 32.87 | 33.29 | 37,472 | -0.36(-1.07%) |
Jul 29, 2011 | 34.30 | 34.35 | 33.51 | 33.65 | 74,067 | -1.28(-3.66%) |
Jul 28, 2011 | 34.80 | 34.97 | 34.72 | 34.93 | 23,918 | -0.19(-0.55%) |
Jul 27, 2011 | 35.06 | 35.35 | 34.86 | 35.12 | 45,387 | +0.18(+0.50%) |
Jul 26, 2011 | 35.13 | 35.17 | 34.85 | 34.95 | 32,745 | -0.43(-1.23%) |
Jul 25, 2011 | 35.40 | 35.52 | 34.92 | 35.38 | 26,491 | +0.31(+0.87%) |
Jul 22, 2011 | 35.14 | 35.15 | 35.05 | 35.08 | 25,263 | -0.35(-0.99%) |
Jul 21, 2011 | 35.13 | 35.63 | 35.06 | 35.43 | 15,015 | +0.54(+1.54%) |
Jul 20, 2011 | 34.71 | 34.93 | 34.66 | 34.89 | 14,624 | +0.46(+1.34%) |
Jul 19, 2011 | 34.95 | 35.00 | 34.43 | 34.43 | 41,001 | -0.38(-1.09%) |
Jul 18, 2011 | 34.62 | 34.85 | 34.53 | 34.81 | 18,806 | +0.06(+0.19%) |
Jul 15, 2011 | 35.34 | 35.37 | 34.72 | 34.75 | 39,190 | -0.46(-1.31%) |
Jul 14, 2011 | 35.00 | 35.21 | 34.76 | 35.21 | 40,146 | +0.59(+1.71%) |
Jul 13, 2011 | 34.91 | 35.20 | 34.62 | 34.62 | 56,088 | -0.19(-0.56%) |
Jul 12, 2011 | 34.79 | 35.12 | 34.76 | 34.81 | 50,722 | -0.17(-0.47%) |
Jul 11, 2011 | 35.29 | 35.38 | 34.94 | 34.98 | 41,765 | -0.80(-2.23%) |
Jul 08, 2011 | 36.05 | 36.08 | 35.69 | 35.77 | 57,309 | -1.17(-3.16%) |
Jul 07, 2011 | 36.88 | 37.08 | 36.88 | 36.94 | 57,229 | +0.51(+1.40%) |
Jul 06, 2011 | 36.47 | 36.58 | 36.29 | 36.43 | 10,270 | -0.30(-0.81%) |
Jul 05, 2011 | 36.99 | 37.02 | 36.73 | 36.73 | 16,307 | -0.73(-1.95%) |
Jul 01, 2011 | 37.02 | 37.56 | 37.00 | 37.46 | 34,983 | +0.28(+0.75%) |
Jun 30, 2011 | 36.54 | 37.51 | 36.54 | 37.18 | 37,529 | +0.39(+1.06%) |
Jun 29, 2011 | 36.39 | 36.83 | 36.33 | 36.79 | 33,719 | +0.65(+1.79%) |
Jun 28, 2011 | 35.38 | 36.22 | 35.36 | 36.14 | 46,363 | +0.97(+2.76%) |
Jun 27, 2011 | 34.71 | 35.22 | 34.71 | 35.17 | 26,991 | +0.37(+1.06%) |
Jun 24, 2011 | 35.14 | 35.14 | 34.68 | 34.80 | 22,980 | -0.44(-1.26%) |
Jun 23, 2011 | 35.36 | 35.36 | 35.03 | 35.25 | 66,940 | -0.56(-1.55%) |
Jun 22, 2011 | 35.51 | 35.91 | 35.49 | 35.80 | 41,489 | -0.04(-0.10%) |
Jun 21, 2011 | 35.77 | 35.90 | 35.66 | 35.84 | 16,271 | +0.17(+0.47%) |
Jun 20, 2011 | 35.59 | 35.67 | 35.57 | 35.67 | 53,021 | +0.18(+0.50%) |
Jun 17, 2011 | 35.65 | 35.71 | 35.45 | 35.49 | 23,554 | +0.04(+0.10%) |
Jun 16, 2011 | 35.56 | 35.68 | 35.29 | 35.46 | 59,539 | -0.31(-0.85%) |
Jun 15, 2011 | 36.61 | 36.62 | 35.73 | 35.76 | 50,393 | -1.13(-3.06%) |
Jun 14, 2011 | 36.60 | 36.89 | 36.57 | 36.89 | 17,011 | +0.84(+2.34%) |
Jun 13, 2011 | 36.12 | 36.14 | 35.73 | 36.05 | 10,722 | +0.20(+0.57%) |
Jun 10, 2011 | 35.93 | 35.95 | 35.63 | 35.85 | 41,351 | -0.33(-0.92%) |
Jun 09, 2011 | 35.87 | 36.30 | 35.79 | 36.18 | 58,006 | +0.39(+1.09%) |
Jun 08, 2011 | 35.96 | 35.96 | 35.63 | 35.79 | 30,017 | -0.23(-0.65%) |
Jun 07, 2011 | 36.49 | 36.59 | 36.02 | 36.02 | 40,593 | -0.21(-0.59%) |
Jun 06, 2011 | 36.48 | 36.49 | 36.14 | 36.24 | 20,654 | +0.10(+0.28%) |
Jun 03, 2011 | 35.93 | 36.45 | 35.91 | 36.13 | 51,360 | -1.55(-4.13%) |
May 24, 2011 | 37.95 | 37.99 | 37.64 | 37.69 | 77,608 | -0.12(-0.32%) |
May 23, 2011 | 37.53 | 37.82 | 37.48 | 37.81 | 53,038 | -0.16(-0.41%) |
May 20, 2011 | 38.25 | 38.26 | 37.97 | 37.97 | 12,875 | -0.30(-0.77%) |
May 19, 2011 | 38.82 | 38.82 | 38.26 | 38.26 | 15,687 | -0.12(-0.31%) |
May 18, 2011 | 37.87 | 38.39 | 37.85 | 38.38 | 20,986 | +0.62(+1.64%) |
May 17, 2011 | 37.86 | 37.98 | 37.67 | 37.76 | 21,479 | -0.35(-0.92%) |
May 16, 2011 | 38.32 | 38.48 | 38.07 | 38.11 | 7,322 | -0.26(-0.68%) |
May 13, 2011 | 38.56 | 38.56 | 38.02 | 38.37 | 28,715 | -0.44(-1.12%) |
May 12, 2011 | 38.52 | 38.93 | 38.50 | 38.81 | 24,022 | +0.20(+0.53%) |
May 11, 2011 | 39.07 | 39.11 | 38.57 | 38.60 | 25,327 | -0.43(-1.09%) |
May 10, 2011 | 38.71 | 39.03 | 38.65 | 39.03 | 23,055 | +0.57(+1.49%) |
May 09, 2011 | 38.61 | 38.61 | 38.42 | 38.46 | 38,100 | -0.21(-0.55%) |
May 06, 2011 | 39.18 | 39.22 | 38.46 | 38.67 | 42,373 | -0.03(-0.07%) |
May 05, 2011 | 39.00 | 39.07 | 38.65 | 38.70 | 43,081 | -0.58(-1.48%) |
May 04, 2011 | 39.57 | 39.57 | 39.22 | 39.28 | 30,661 | -0.30(-0.75%) |
May 03, 2011 | 39.67 | 39.77 | 39.57 | 39.58 | 26,336 | -0.24(-0.60%) |
May 02, 2011 | 39.81 | 39.82 | 39.81 | 39.82 | 27,897 | -0.07(-0.19%) |
Apr 29, 2011 | 40.30 | 40.33 | 39.87 | 39.89 | 15,126 | -0.27(-0.67%) |
Apr 28, 2011 | 40.29 | 40.41 | 40.08 | 40.16 | 26,330 | -0.48(-1.18%) |
Apr 27, 2011 | 40.66 | 40.95 | 40.58 | 40.64 | 54,747 | +0.36(+0.90%) |
Apr 26, 2011 | 40.71 | 40.72 | 40.28 | 40.28 | 47,196 | -0.52(-1.27%) |
Apr 25, 2011 | 41.11 | 41.11 | 40.80 | 40.80 | 19,424 | -0.44(-1.05%) |
Apr 21, 2011 | 41.24 | 41.28 | 41.00 | 41.23 | 16,676 | -0.13(-0.31%) |
Apr 20, 2011 | 41.05 | 41.38 | 41.04 | 41.36 | 14,850 | +0.46(+1.13%) |
Apr 19, 2011 | 41.09 | 41.09 | 40.80 | 40.90 | 27,473 | -0.12(-0.29%) |
Apr 18, 2011 | 41.46 | 41.69 | 40.94 | 41.02 | 28,152 | -0.35(-0.85%) |
Apr 15, 2011 | 41.53 | 41.71 | 41.31 | 41.37 | 59,992 | -0.89(-2.10%) |
Apr 14, 2011 | 41.80 | 42.28 | 41.65 | 42.26 | 39,607 | +0.37(+0.88%) |
Apr 13, 2011 | 42.63 | 42.63 | 41.88 | 41.89 | 44,914 | -0.47(-1.11%) |
Apr 12, 2011 | 42.58 | 42.58 | 42.16 | 42.36 | 40,953 | -0.77(-1.78%) |
Apr 11, 2011 | 43.26 | 43.36 | 42.97 | 43.13 | 10,081 | -0.10(-0.24%) |
Apr 08, 2011 | 43.32 | 43.40 | 43.05 | 43.23 | 34,882 | +0.30(+0.69%) |
Apr 07, 2011 | 42.92 | 43.14 | 42.72 | 42.94 | 14,433 | -0.04(-0.10%) |
Apr 06, 2011 | 42.53 | 42.98 | 42.53 | 42.98 | 29,569 | +0.58(+1.37%) |
Apr 05, 2011 | 41.91 | 42.45 | 41.88 | 42.40 | 33,613 | +0.60(+1.45%) |
Apr 04, 2011 | 41.89 | 41.96 | 41.59 | 41.80 | 39,460 | -0.29(-0.69%) |
Apr 01, 2011 | 42.66 | 42.67 | 42.08 | 42.08 | 33,599 | -0.21(-0.51%) |
Mar 31, 2011 | 41.82 | 42.30 | 41.78 | 42.30 | 35,908 | +0.26(+0.63%) |
Mar 30, 2011 | 42.44 | 42.44 | 41.99 | 42.03 | 25,068 | -0.41(-0.97%) |
Mar 29, 2011 | 42.22 | 42.58 | 41.93 | 42.45 | 79,469 | +0.35(+0.84%) |
Mar 28, 2011 | 42.33 | 42.43 | 42.06 | 42.09 | 77,980 | +0.00(+0.00%) |
Mar 25, 2011 | 41.59 | 42.20 | 41.57 | 42.09 | 20,182 | +0.31(+0.73%) |
Mar 24, 2011 | 41.56 | 41.85 | 41.42 | 41.79 | 46,065 | +0.53(+1.28%) |
Mar 23, 2011 | 40.71 | 41.31 | 40.66 | 41.26 | 11,687 | +0.20(+0.48%) |
Mar 22, 2011 | 41.32 | 41.33 | 41.06 | 41.06 | 108,262 | -0.05(-0.12%) |
Mar 21, 2011 | 41.14 | 41.14 | 40.89 | 41.11 | 39,520 | +0.59(+1.46%) |
Mar 18, 2011 | 40.82 | 40.83 | 40.45 | 40.52 | 21,617 | +0.10(+0.25%) |
Mar 17, 2011 | 40.41 | 40.71 | 40.24 | 40.42 | 23,301 | +0.39(+0.97%) |
Mar 16, 2011 | 40.59 | 40.70 | 39.52 | 40.03 | 96,288 | -1.06(-2.59%) |
Mar 15, 2011 | 40.75 | 41.14 | 40.72 | 41.09 | 107,713 | -0.45(-1.09%) |
Mar 14, 2011 | 41.48 | 41.58 | 41.15 | 41.55 | 69,000 | -0.32(-0.77%) |
Mar 11, 2011 | 41.56 | 42.00 | 41.52 | 41.87 | 91,817 | +0.25(+0.59%) |
Mar 10, 2011 | 42.33 | 42.45 | 41.61 | 41.62 | 106,333 | -1.06(-2.47%) |
Mar 09, 2011 | 43.14 | 43.20 | 42.45 | 42.68 | 23,693 | -0.76(-1.75%) |
Mar 08, 2011 | 43.14 | 43.45 | 43.13 | 43.44 | 34,247 | +0.30(+0.69%) |
Mar 07, 2011 | 43.41 | 43.44 | 42.71 | 43.14 | 15,553 | +0.27(+0.63%) |
Mar 04, 2011 | 43.46 | 43.48 | 42.82 | 42.87 | 59,562 | -0.90(-2.05%) |
Mar 03, 2011 | 43.33 | 43.80 | 43.32 | 43.77 | 50,507 | +0.94(+2.20%) |
Mar 02, 2011 | 42.45 | 42.88 | 42.23 | 42.83 | 13,774 | +0.60(+1.42%) |
Mar 01, 2011 | 42.96 | 42.99 | 42.22 | 42.22 | 44,385 | -0.15(-0.35%) |
Feb 28, 2011 | 42.32 | 42.40 | 42.23 | 42.37 | 16,523 | +0.01(+0.02%) |
Feb 25, 2011 | 42.81 | 42.81 | 42.36 | 42.36 | 18,994 | -0.44(-1.02%) |
Feb 24, 2011 | 42.75 | 42.90 | 42.50 | 42.80 | 29,701 | -0.28(-0.64%) |
Feb 23, 2011 | 42.88 | 43.18 | 42.58 | 43.08 | 26,298 | +0.24(+0.56%) |
Feb 22, 2011 | 43.65 | 43.67 | 42.82 | 42.83 | 82,026 | -1.26(-2.85%) |
Feb 18, 2011 | 44.37 | 44.55 | 44.09 | 44.09 | 25,578 | +0.02(+0.04%) |
Feb 17, 2011 | 44.08 | 44.21 | 43.86 | 44.07 | 72,616 | -0.47(-1.06%) |
Feb 16, 2011 | 44.46 | 44.80 | 44.15 | 44.55 | 53,060 | +0.17(+0.38%) |
Feb 15, 2011 | 44.77 | 44.77 | 44.38 | 44.38 | 23,892 | -0.29(-0.64%) |
Feb 14, 2011 | 44.92 | 44.92 | 44.38 | 44.67 | 28,534 | -0.04(-0.08%) |
Feb 11, 2011 | 44.79 | 44.97 | 44.43 | 44.70 | 38,706 | -0.67(-1.47%) |
Feb 10, 2011 | 45.10 | 45.46 | 44.90 | 45.37 | 38,740 | +0.35(+0.78%) |
Feb 09, 2011 | 45.44 | 45.76 | 44.70 | 45.02 | 47,285 | -0.73(-1.60%) |
Feb 08, 2011 | 44.93 | 45.75 | 44.81 | 45.75 | 50,043 | +0.89(+1.99%) |
Feb 07, 2011 | 45.10 | 45.26 | 44.79 | 44.86 | 84,565 | +0.05(+0.11%) |
Feb 04, 2011 | 44.27 | 44.98 | 44.16 | 44.81 | 106,050 | +0.84(+1.92%) |
Feb 03, 2011 | 43.66 | 43.99 | 43.47 | 43.96 | 63,961 | +0.74(+1.71%) |
Feb 02, 2011 | 42.57 | 43.44 | 42.57 | 43.22 | 44,188 | +0.33(+0.78%) |
Feb 01, 2011 | 42.83 | 43.08 | 42.62 | 42.89 | 24,471 | +0.55(+1.29%) |
Jan 31, 2011 | 41.97 | 42.48 | 41.87 | 42.34 | 10,267 | +0.44(+1.04%) |
Jan 28, 2011 | 42.77 | 42.77 | 41.72 | 41.91 | 42,743 | -0.58(-1.37%) |
Jan 27, 2011 | 42.95 | 43.11 | 42.39 | 42.49 | 33,194 | -0.45(-1.06%) |
Jan 26, 2011 | 42.53 | 43.04 | 42.52 | 42.95 | 28,375 | +0.82(+1.96%) |
Jan 25, 2011 | 42.52 | 43.34 | 41.93 | 42.12 | 43,314 | -0.71(-1.66%) |
Jan 24, 2011 | 42.75 | 42.92 | 42.63 | 42.83 | 108,071 | -0.10(-0.24%) |
Jan 21, 2011 | 43.42 | 43.44 | 42.94 | 42.94 | 9,084 | -0.33(-0.77%) |
Jan 20, 2011 | 42.87 | 43.58 | 42.86 | 43.27 | 41,114 | +0.92(+2.16%) |
Jan 19, 2011 | 42.47 | 42.57 | 42.23 | 42.35 | 15,633 | -0.31(-0.74%) |
Jan 18, 2011 | 42.63 | 42.98 | 42.48 | 42.67 | 58,814 | +0.40(+0.94%) |
Jan 14, 2011 | 41.73 | 42.35 | 41.63 | 42.27 | 32,512 | +0.22(+0.53%) |
Jan 13, 2011 | 42.88 | 42.94 | 42.05 | 42.05 | 48,014 | -0.77(-1.79%) |
Jan 12, 2011 | 43.04 | 43.24 | 42.64 | 42.82 | 56,624 | +0.24(+0.57%) |
Jan 11, 2011 | 42.21 | 42.80 | 42.18 | 42.58 | 91,722 | +0.49(+1.17%) |
Jan 10, 2011 | 42.25 | 42.46 | 42.05 | 42.08 | 57,508 | -0.39(-0.92%) |
Jan 07, 2011 | 43.24 | 43.24 | 42.27 | 42.47 | 45,826 | -0.90(-2.07%) |
Jan 06, 2011 | 43.60 | 43.85 | 43.27 | 43.37 | 33,866 | -0.59(-1.34%) |
Jan 05, 2011 | 43.61 | 44.29 | 43.47 | 43.96 | 69,392 | +1.27(+2.98%) |
Jan 04, 2011 | 42.95 | 43.02 | 42.47 | 42.69 | 102,409 | -0.22(-0.52%) |