Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.72 | 47.93 | 47.06 | 47.12 | 73,594 | -1.08(-2.24%) |
Oct 28, 2011 | 48.28 | 48.72 | 47.77 | 48.20 | 99,823 | -0.05(-0.10%) |
Oct 27, 2011 | 46.55 | 48.43 | 46.00 | 48.25 | 155,374 | +3.60(+8.06%) |
Oct 26, 2011 | 44.69 | 44.92 | 43.57 | 44.65 | 57,918 | +0.60(+1.36%) |
Oct 25, 2011 | 44.60 | 44.85 | 43.95 | 44.05 | 61,514 | -1.08(-2.39%) |
Oct 24, 2011 | 44.47 | 45.17 | 43.84 | 45.13 | 72,866 | +0.94(+2.13%) |
Oct 21, 2011 | 43.54 | 44.21 | 43.33 | 44.19 | 83,571 | +1.29(+3.01%) |
Oct 20, 2011 | 42.66 | 43.00 | 41.40 | 42.90 | 81,880 | +0.32(+0.75%) |
Oct 19, 2011 | 43.26 | 43.61 | 42.51 | 42.58 | 49,937 | -0.75(-1.73%) |
Oct 18, 2011 | 42.21 | 43.74 | 41.80 | 43.33 | 100,671 | +1.18(+2.80%) |
Oct 17, 2011 | 43.36 | 43.47 | 41.93 | 42.15 | 156,630 | -1.67(-3.81%) |
Oct 14, 2011 | 43.45 | 43.91 | 43.08 | 43.82 | 51,624 | +0.86(+2.00%) |
Oct 13, 2011 | 43.76 | 43.76 | 42.54 | 42.96 | 82,672 | -1.02(-2.32%) |
Oct 12, 2011 | 44.07 | 44.42 | 43.76 | 43.98 | 89,662 | +0.40(+0.92%) |
Oct 11, 2011 | 42.80 | 43.83 | 42.76 | 43.58 | 108,760 | +0.30(+0.69%) |
Oct 10, 2011 | 42.69 | 43.28 | 42.24 | 43.28 | 102,579 | +1.39(+3.32%) |
Oct 07, 2011 | 42.97 | 42.97 | 41.75 | 41.89 | 94,472 | -0.89(-2.08%) |
Oct 06, 2011 | 42.12 | 42.85 | 41.83 | 42.78 | 121,601 | +1.65(+4.01%) |
Oct 05, 2011 | 40.75 | 41.36 | 40.28 | 41.13 | 119,141 | +0.24(+0.59%) |
Oct 04, 2011 | 36.75 | 41.08 | 36.71 | 40.89 | 171,970 | +3.73(+10.04%) |
Oct 03, 2011 | 38.84 | 39.47 | 37.13 | 37.16 | 175,973 | -1.91(-4.89%) |
Sep 30, 2011 | 39.06 | 40.04 | 39.01 | 39.07 | 105,697 | -0.65(-1.64%) |
Sep 29, 2011 | 40.94 | 40.97 | 38.73 | 39.72 | 101,197 | +0.51(+1.30%) |
Sep 28, 2011 | 40.05 | 40.44 | 39.12 | 39.21 | 111,449 | -0.86(-2.15%) |
Sep 27, 2011 | 39.29 | 40.89 | 38.98 | 40.07 | 101,067 | +1.44(+3.73%) |
Sep 26, 2011 | 37.79 | 38.85 | 37.32 | 38.63 | 60,551 | +1.17(+3.12%) |
Sep 23, 2011 | 37.35 | 38.24 | 37.13 | 37.46 | 136,467 | +0.05(+0.13%) |
Sep 22, 2011 | 38.77 | 39.31 | 36.93 | 37.41 | 183,747 | -1.72(-4.40%) |
Sep 21, 2011 | 39.60 | 40.56 | 39.08 | 39.13 | 138,134 | -0.64(-1.61%) |
Sep 20, 2011 | 40.63 | 40.77 | 39.66 | 39.77 | 78,040 | -0.66(-1.63%) |
Sep 19, 2011 | 40.30 | 40.79 | 39.78 | 40.43 | 121,382 | -0.70(-1.70%) |
Sep 16, 2011 | 40.83 | 41.33 | 40.73 | 41.13 | 112,677 | +0.63(+1.56%) |
Sep 15, 2011 | 40.74 | 40.74 | 39.91 | 40.50 | 62,695 | +0.58(+1.45%) |
Sep 14, 2011 | 39.58 | 40.47 | 38.64 | 39.92 | 114,468 | +0.75(+1.91%) |
Sep 13, 2011 | 38.75 | 39.44 | 38.37 | 39.17 | 92,785 | +0.57(+1.48%) |
Sep 12, 2011 | 38.00 | 38.95 | 37.85 | 38.60 | 130,194 | +0.10(+0.26%) |
Sep 09, 2011 | 39.09 | 39.09 | 38.05 | 38.50 | 170,933 | -0.96(-2.43%) |
Sep 08, 2011 | 39.82 | 40.28 | 39.33 | 39.46 | 129,556 | -0.71(-1.77%) |
Sep 07, 2011 | 39.70 | 40.25 | 39.38 | 40.17 | 129,973 | +0.96(+2.45%) |
Sep 06, 2011 | 38.69 | 39.48 | 38.35 | 39.21 | 110,182 | -0.75(-1.88%) |
Sep 02, 2011 | 40.10 | 40.72 | 39.63 | 39.96 | 145,638 | -1.12(-2.73%) |
Sep 01, 2011 | 41.85 | 42.46 | 40.77 | 41.08 | 238,262 | -0.85(-2.03%) |
Aug 31, 2011 | 42.44 | 42.46 | 41.33 | 41.93 | 200,945 | -0.11(-0.26%) |
Aug 30, 2011 | 42.00 | 42.49 | 41.55 | 42.04 | 145,002 | -0.22(-0.52%) |
Aug 29, 2011 | 41.18 | 42.55 | 40.65 | 42.26 | 110,910 | +1.56(+3.83%) |
Aug 26, 2011 | 38.87 | 40.96 | 38.53 | 40.70 | 116,268 | +1.52(+3.88%) |
Aug 25, 2011 | 40.86 | 40.99 | 38.90 | 39.18 | 124,529 | -1.34(-3.31%) |
Aug 24, 2011 | 39.83 | 40.62 | 39.27 | 40.52 | 89,305 | +0.49(+1.22%) |
Aug 23, 2011 | 38.89 | 40.11 | 38.55 | 40.03 | 223,989 | +1.29(+3.33%) |
Aug 22, 2011 | 40.26 | 40.26 | 38.27 | 38.74 | 114,260 | -0.28(-0.72%) |
Aug 19, 2011 | 38.89 | 40.12 | 38.70 | 39.02 | 78,815 | -0.38(-0.96%) |
Aug 18, 2011 | 41.06 | 41.69 | 38.81 | 39.40 | 131,424 | -2.47(-5.90%) |
Aug 17, 2011 | 41.78 | 42.20 | 41.62 | 41.87 | 82,123 | +0.25(+0.60%) |
Aug 16, 2011 | 41.67 | 42.05 | 41.18 | 41.62 | 75,080 | -0.52(-1.23%) |
Aug 15, 2011 | 41.68 | 42.25 | 41.32 | 42.14 | 88,731 | +0.81(+1.96%) |
Aug 12, 2011 | 41.79 | 41.89 | 40.45 | 41.33 | 78,818 | +0.02(+0.05%) |
Aug 11, 2011 | 39.02 | 41.96 | 39.02 | 41.31 | 124,366 | +2.29(+5.87%) |
Aug 10, 2011 | 40.68 | 41.05 | 38.91 | 39.02 | 195,566 | -3.05(-7.25%) |
Aug 09, 2011 | 39.55 | 42.26 | 37.75 | 42.07 | 341,325 | +4.14(+10.91%) |
Aug 08, 2011 | 39.55 | 40.64 | 37.93 | 37.93 | 286,040 | -1.58(-4.00%) |
Aug 05, 2011 | 41.00 | 42.17 | 36.75 | 39.51 | 452,824 | -3.77(-8.71%) |
Aug 04, 2011 | 45.74 | 45.84 | 43.22 | 43.28 | 126,912 | -2.95(-6.38%) |
Aug 03, 2011 | 46.39 | 46.56 | 45.42 | 46.23 | 101,133 | -0.10(-0.22%) |
Aug 02, 2011 | 48.12 | 48.78 | 46.25 | 46.33 | 256,502 | -1.95(-4.04%) |
Aug 01, 2011 | 49.17 | 49.34 | 47.68 | 48.28 | 83,751 | -0.26(-0.54%) |
Jul 29, 2011 | 48.00 | 48.81 | 46.68 | 48.54 | 78,446 | +0.09(+0.19%) |
Jul 28, 2011 | 48.78 | 49.28 | 48.22 | 48.45 | 54,008 | -0.48(-0.98%) |
Jul 27, 2011 | 50.21 | 50.21 | 48.75 | 48.93 | 80,195 | -1.65(-3.26%) |
Jul 26, 2011 | 51.36 | 51.36 | 50.50 | 50.58 | 41,278 | -0.74(-1.44%) |
Jul 25, 2011 | 50.88 | 51.60 | 50.48 | 51.32 | 93,668 | -0.05(-0.10%) |
Jul 22, 2011 | 51.34 | 52.08 | 51.16 | 51.37 | 125,337 | -0.45(-0.87%) |
Jul 21, 2011 | 51.36 | 52.00 | 51.01 | 51.82 | 39,350 | +0.58(+1.13%) |
Jul 20, 2011 | 51.53 | 51.53 | 50.97 | 51.24 | 23,642 | -0.17(-0.33%) |
Jul 19, 2011 | 49.86 | 51.41 | 49.86 | 51.41 | 42,987 | +1.31(+2.61%) |
Jul 18, 2011 | 50.40 | 50.46 | 49.63 | 50.10 | 67,572 | -0.42(-0.83%) |
Jul 15, 2011 | 50.77 | 50.81 | 50.07 | 50.52 | 67,911 | -0.12(-0.24%) |
Jul 14, 2011 | 51.80 | 52.03 | 50.59 | 50.64 | 95,708 | -0.94(-1.82%) |
Jul 13, 2011 | 51.40 | 52.17 | 51.16 | 51.58 | 54,492 | +0.51(+1.00%) |
Jul 12, 2011 | 50.99 | 51.50 | 50.93 | 51.07 | 41,438 | -0.21(-0.41%) |
Jul 11, 2011 | 51.76 | 52.25 | 51.08 | 51.28 | 52,038 | -1.09(-2.08%) |
Jul 08, 2011 | 52.41 | 52.63 | 52.14 | 52.37 | 71,497 | -0.52(-0.98%) |
Jul 07, 2011 | 52.93 | 53.29 | 52.69 | 52.89 | 50,788 | +0.34(+0.65%) |
Jul 06, 2011 | 51.75 | 52.67 | 51.56 | 52.55 | 66,863 | +0.62(+1.19%) |
Jul 05, 2011 | 51.73 | 52.10 | 51.39 | 51.93 | 90,856 | +0.32(+0.62%) |
Jul 01, 2011 | 51.04 | 51.80 | 50.81 | 51.61 | 47,624 | +0.62(+1.22%) |
Jun 30, 2011 | 50.44 | 51.14 | 50.42 | 50.99 | 47,220 | +0.79(+1.57%) |
Jun 29, 2011 | 50.28 | 50.51 | 49.87 | 50.20 | 47,688 | +0.00(+0.00%) |
Jun 28, 2011 | 49.31 | 50.22 | 49.31 | 50.20 | 51,532 | +0.98(+1.99%) |
Jun 27, 2011 | 48.47 | 49.63 | 48.47 | 49.22 | 49,283 | +0.68(+1.40%) |
Jun 24, 2011 | 48.82 | 49.11 | 48.19 | 48.54 | 76,733 | -0.25(-0.51%) |
Jun 23, 2011 | 48.50 | 49.05 | 47.44 | 48.79 | 70,346 | -0.20(-0.41%) |
Jun 22, 2011 | 48.76 | 49.81 | 48.69 | 48.99 | 78,092 | -0.09(-0.18%) |
Jun 21, 2011 | 48.50 | 49.48 | 48.22 | 49.08 | 84,497 | +0.86(+1.78%) |
Jun 20, 2011 | 48.23 | 48.26 | 47.95 | 48.22 | 61,288 | +0.59(+1.24%) |
Jun 17, 2011 | 48.17 | 48.70 | 47.33 | 47.63 | 187,599 | -0.26(-0.54%) |
Jun 16, 2011 | 48.65 | 48.99 | 47.76 | 47.89 | 160,088 | -0.82(-1.68%) |
Jun 15, 2011 | 49.28 | 49.52 | 48.65 | 48.71 | 62,609 | -0.92(-1.85%) |
Jun 14, 2011 | 49.01 | 49.72 | 49.00 | 49.63 | 79,991 | +0.92(+1.89%) |
Jun 13, 2011 | 48.95 | 48.95 | 48.42 | 48.71 | 104,577 | -0.11(-0.23%) |
Jun 10, 2011 | 49.09 | 49.22 | 48.63 | 48.82 | 119,195 | -0.66(-1.33%) |
Jun 09, 2011 | 49.17 | 50.44 | 49.00 | 49.48 | 189,411 | +0.57(+1.17%) |
Jun 08, 2011 | 49.30 | 49.44 | 48.84 | 48.91 | 89,236 | -0.45(-0.91%) |
Jun 07, 2011 | 50.14 | 50.26 | 49.36 | 49.36 | 95,240 | -0.50(-1.00%) |
Jun 06, 2011 | 49.85 | 50.33 | 49.69 | 49.86 | 129,657 | -0.10(-0.20%) |
Jun 03, 2011 | 49.42 | 50.30 | 49.17 | 49.96 | 106,630 | +0.46(+0.93%) |
May 24, 2011 | 50.42 | 50.44 | 49.33 | 49.50 | 147,760 | -0.84(-1.67%) |
May 23, 2011 | 50.50 | 50.66 | 50.08 | 50.34 | 89,546 | -0.97(-1.89%) |
May 20, 2011 | 51.21 | 51.73 | 50.83 | 51.31 | 59,789 | -0.22(-0.43%) |
May 19, 2011 | 51.85 | 52.00 | 51.25 | 51.53 | 54,164 | -0.19(-0.37%) |
May 18, 2011 | 50.90 | 51.75 | 50.90 | 51.72 | 87,902 | +0.78(+1.53%) |
May 17, 2011 | 51.12 | 51.44 | 50.65 | 50.94 | 64,012 | -0.53(-1.03%) |
May 16, 2011 | 52.07 | 52.29 | 51.42 | 51.47 | 101,152 | -1.04(-1.98%) |
May 13, 2011 | 53.93 | 53.93 | 52.40 | 52.51 | 54,341 | -1.30(-2.42%) |
May 12, 2011 | 53.15 | 54.22 | 52.96 | 53.81 | 54,753 | +0.41(+0.77%) |
May 11, 2011 | 54.46 | 54.46 | 53.12 | 53.40 | 56,375 | -1.15(-2.11%) |
May 10, 2011 | 54.37 | 54.95 | 53.99 | 54.55 | 75,377 | +0.46(+0.85%) |
May 09, 2011 | 53.00 | 54.21 | 52.93 | 54.09 | 68,292 | +1.13(+2.13%) |
May 06, 2011 | 52.60 | 54.45 | 52.59 | 52.96 | 123,437 | +1.16(+2.24%) |
May 05, 2011 | 54.32 | 54.32 | 50.90 | 51.80 | 190,669 | -2.86(-5.23%) |
May 04, 2011 | 53.97 | 55.39 | 53.16 | 54.66 | 214,178 | +0.98(+1.83%) |
May 03, 2011 | 53.40 | 53.85 | 52.75 | 53.68 | 78,300 | +0.10(+0.19%) |
May 02, 2011 | 53.67 | 53.70 | 53.50 | 53.58 | 65,422 | -0.50(-0.92%) |
Apr 29, 2011 | 54.01 | 54.37 | 53.72 | 54.08 | 75,275 | +0.21(+0.39%) |
Apr 28, 2011 | 54.00 | 54.11 | 53.51 | 53.87 | 61,904 | -0.14(-0.26%) |
Apr 27, 2011 | 54.46 | 54.72 | 53.89 | 54.01 | 95,169 | -0.42(-0.77%) |
Apr 26, 2011 | 54.34 | 55.20 | 54.27 | 54.43 | 98,005 | +0.09(+0.17%) |
Apr 25, 2011 | 54.40 | 55.05 | 54.14 | 54.34 | 106,003 | -0.51(-0.93%) |
Apr 21, 2011 | 54.84 | 54.98 | 54.40 | 54.85 | 32,832 | +0.47(+0.86%) |
Apr 20, 2011 | 54.18 | 54.78 | 53.92 | 54.38 | 86,876 | +1.08(+2.03%) |
Apr 19, 2011 | 53.57 | 54.10 | 53.02 | 53.30 | 67,950 | -0.19(-0.36%) |
Apr 18, 2011 | 54.11 | 54.18 | 53.12 | 53.49 | 92,413 | -1.61(-2.92%) |
Apr 15, 2011 | 54.39 | 55.33 | 54.39 | 55.10 | 103,386 | +0.47(+0.86%) |
Apr 14, 2011 | 53.36 | 54.74 | 53.23 | 54.63 | 66,174 | +0.84(+1.56%) |
Apr 13, 2011 | 54.44 | 54.85 | 53.01 | 53.79 | 94,543 | -0.46(-0.85%) |
Apr 12, 2011 | 54.76 | 55.36 | 54.21 | 54.25 | 44,323 | -0.94(-1.70%) |
Apr 11, 2011 | 55.54 | 56.36 | 54.90 | 55.19 | 71,100 | -0.46(-0.83%) |
Apr 08, 2011 | 56.78 | 56.78 | 55.25 | 55.65 | 44,524 | -0.70(-1.24%) |
Apr 07, 2011 | 56.72 | 57.15 | 56.25 | 56.35 | 70,311 | -0.51(-0.90%) |
Apr 06, 2011 | 57.44 | 57.50 | 56.79 | 56.86 | 54,033 | -0.17(-0.30%) |
Apr 05, 2011 | 57.44 | 57.71 | 56.77 | 57.03 | 65,371 | -0.42(-0.73%) |
Apr 04, 2011 | 57.82 | 58.00 | 57.42 | 57.45 | 116,096 | +0.03(+0.05%) |
Apr 01, 2011 | 57.98 | 58.23 | 57.24 | 57.42 | 95,215 | -0.08(-0.14%) |
Mar 31, 2011 | 57.50 | 57.99 | 57.33 | 57.50 | 108,324 | -0.25(-0.43%) |
Mar 30, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 131,882 | +1.52(+2.70%) |
Mar 29, 2011 | 55.47 | 56.32 | 55.18 | 56.23 | 58,825 | +0.82(+1.48%) |
Mar 28, 2011 | 56.50 | 56.70 | 55.17 | 55.41 | 117,940 | -0.90(-1.60%) |
Mar 25, 2011 | 54.09 | 57.33 | 54.09 | 56.31 | 135,484 | +2.44(+4.53%) |
Mar 24, 2011 | 54.19 | 54.44 | 53.59 | 53.87 | 47,122 | +0.21(+0.39%) |
Mar 23, 2011 | 52.90 | 53.97 | 52.49 | 53.66 | 62,811 | +0.68(+1.28%) |
Mar 22, 2011 | 52.50 | 53.29 | 52.50 | 52.98 | 43,094 | +0.47(+0.90%) |
Mar 21, 2011 | 52.64 | 52.69 | 52.30 | 52.51 | 86,610 | +1.28(+2.50%) |
Mar 18, 2011 | 50.92 | 51.85 | 50.69 | 51.23 | 145,076 | +0.78(+1.55%) |
Mar 17, 2011 | 50.92 | 51.08 | 50.22 | 50.45 | 56,673 | +0.44(+0.88%) |
Mar 16, 2011 | 50.00 | 50.37 | 49.28 | 50.01 | 92,744 | -0.18(-0.36%) |
Mar 15, 2011 | 49.72 | 50.60 | 49.60 | 50.19 | 63,530 | -0.12(-0.24%) |
Mar 14, 2011 | 50.07 | 50.77 | 49.95 | 50.31 | 42,257 | -0.46(-0.91%) |
Mar 11, 2011 | 50.45 | 51.31 | 50.12 | 50.77 | 45,330 | +0.08(+0.16%) |
Mar 10, 2011 | 50.95 | 51.52 | 50.51 | 50.69 | 73,635 | -1.70(-3.24%) |
Mar 09, 2011 | 52.01 | 52.52 | 51.55 | 52.39 | 94,933 | +0.30(+0.58%) |
Mar 08, 2011 | 50.81 | 52.90 | 50.66 | 52.09 | 59,311 | +1.25(+2.46%) |
Mar 07, 2011 | 52.11 | 52.15 | 50.14 | 50.84 | 72,126 | -1.04(-2.00%) |
Mar 04, 2011 | 52.15 | 52.15 | 50.87 | 51.88 | 90,895 | -0.14(-0.27%) |
Mar 03, 2011 | 50.77 | 52.15 | 50.77 | 52.02 | 80,683 | +2.52(+5.09%) |
Mar 02, 2011 | 49.49 | 50.21 | 49.24 | 49.50 | 70,623 | -0.08(-0.16%) |
Mar 01, 2011 | 50.63 | 50.80 | 49.26 | 49.58 | 101,115 | -0.73(-1.45%) |
Feb 28, 2011 | 50.90 | 51.32 | 50.12 | 50.31 | 63,212 | -0.38(-0.75%) |
Feb 25, 2011 | 49.61 | 50.74 | 49.61 | 50.69 | 53,370 | +1.35(+2.74%) |
Feb 24, 2011 | 49.23 | 49.79 | 48.78 | 49.34 | 79,505 | +0.28(+0.57%) |
Feb 23, 2011 | 49.69 | 49.86 | 48.51 | 49.06 | 102,481 | -0.53(-1.07%) |
Feb 22, 2011 | 50.13 | 50.44 | 49.27 | 49.59 | 99,450 | -1.16(-2.29%) |
Feb 18, 2011 | 50.78 | 51.14 | 50.36 | 50.75 | 95,008 | +0.29(+0.57%) |
Feb 17, 2011 | 50.31 | 50.90 | 50.30 | 50.46 | 84,336 | +0.01(+0.02%) |
Feb 16, 2011 | 50.52 | 50.66 | 49.96 | 50.45 | 63,803 | +0.19(+0.38%) |
Feb 15, 2011 | 50.29 | 50.57 | 50.10 | 50.26 | 72,374 | -0.16(-0.32%) |
Feb 14, 2011 | 50.46 | 50.61 | 50.02 | 50.42 | 52,421 | -0.08(-0.16%) |
Feb 11, 2011 | 50.26 | 50.57 | 50.20 | 50.50 | 50,454 | +0.00(+0.00%) |
Feb 10, 2011 | 50.41 | 50.80 | 50.37 | 50.50 | 51,687 | -0.28(-0.55%) |
Feb 09, 2011 | 50.75 | 50.87 | 50.20 | 50.78 | 78,549 | +0.07(+0.14%) |
Feb 08, 2011 | 50.98 | 50.98 | 50.06 | 50.71 | 56,414 | -0.21(-0.41%) |
Feb 07, 2011 | 51.02 | 51.50 | 50.71 | 50.92 | 59,131 | -0.12(-0.24%) |
Feb 04, 2011 | 51.20 | 51.41 | 50.36 | 51.04 | 87,646 | +0.24(+0.47%) |
Feb 03, 2011 | 51.61 | 52.25 | 50.11 | 50.80 | 131,089 | -0.22(-0.43%) |
Feb 02, 2011 | 50.32 | 51.26 | 50.32 | 51.02 | 50,503 | +0.43(+0.85%) |
Feb 01, 2011 | 49.29 | 51.06 | 49.13 | 50.59 | 106,228 | +1.84(+3.77%) |
Jan 31, 2011 | 48.67 | 49.21 | 48.02 | 48.75 | 88,942 | +0.18(+0.37%) |
Jan 28, 2011 | 49.72 | 49.86 | 48.30 | 48.57 | 122,682 | -1.03(-2.08%) |
Jan 27, 2011 | 48.06 | 49.98 | 48.04 | 49.60 | 107,660 | +1.48(+3.08%) |
Jan 26, 2011 | 47.68 | 48.37 | 47.26 | 48.12 | 38,999 | +0.45(+0.94%) |
Jan 25, 2011 | 46.81 | 47.74 | 46.81 | 47.67 | 122,836 | +0.45(+0.95%) |
Jan 24, 2011 | 47.40 | 47.72 | 47.04 | 47.22 | 88,046 | -0.06(-0.13%) |
Jan 21, 2011 | 48.23 | 48.23 | 47.16 | 47.28 | 64,070 | -0.55(-1.15%) |
Jan 20, 2011 | 48.44 | 48.83 | 47.72 | 47.83 | 56,851 | -0.80(-1.65%) |
Jan 19, 2011 | 49.93 | 49.94 | 48.50 | 48.63 | 65,917 | -1.30(-2.60%) |
Jan 18, 2011 | 49.74 | 50.02 | 49.46 | 49.93 | 55,901 | +0.23(+0.46%) |
Jan 14, 2011 | 48.97 | 49.91 | 48.73 | 49.70 | 88,442 | +0.82(+1.68%) |
Jan 13, 2011 | 48.92 | 49.17 | 48.58 | 48.88 | 56,235 | +0.29(+0.60%) |
Jan 12, 2011 | 47.81 | 48.90 | 47.43 | 48.59 | 86,715 | +1.08(+2.27%) |
Jan 11, 2011 | 48.10 | 48.10 | 46.92 | 47.51 | 95,939 | -0.30(-0.63%) |
Jan 10, 2011 | 45.72 | 48.17 | 45.50 | 47.81 | 189,658 | +2.00(+4.37%) |
Jan 07, 2011 | 47.95 | 48.00 | 45.32 | 45.81 | 173,953 | -1.87(-3.92%) |
Jan 06, 2011 | 51.54 | 51.54 | 47.50 | 47.68 | 165,748 | -0.89(-1.83%) |
Jan 05, 2011 | 47.11 | 48.71 | 46.20 | 48.57 | 109,820 | +1.41(+2.99%) |
Jan 04, 2011 | 48.83 | 48.83 | 46.90 | 47.16 | 111,974 | -1.12(-2.32%) |
Jan 03, 2011 | 47.60 | 48.76 | 47.51 | 48.28 | 95,347 | +1.13(+2.40%) |
Dec 31, 2010 | 48.47 | 48.47 | 47.15 | 47.15 | 87,744 | -1.32(-2.72%) |
Dec 30, 2010 | 48.21 | 48.86 | 48.21 | 48.47 | 43,155 | +0.13(+0.27%) |
Dec 29, 2010 | 48.37 | 48.55 | 48.24 | 48.34 | 37,050 | +0.03(+0.06%) |
Dec 28, 2010 | 48.45 | 48.45 | 48.15 | 48.31 | 38,912 | -0.11(-0.23%) |
Dec 27, 2010 | 48.37 | 48.56 | 47.83 | 48.42 | 57,342 | +0.11(+0.23%) |
Dec 23, 2010 | 48.40 | 48.66 | 48.13 | 48.31 | 72,707 | -0.07(-0.14%) |
Dec 22, 2010 | 48.71 | 48.79 | 48.23 | 48.38 | 40,807 | -0.28(-0.58%) |
Dec 21, 2010 | 48.81 | 49.10 | 48.50 | 48.66 | 48,747 | -0.09(-0.18%) |
Dec 20, 2010 | 49.35 | 49.41 | 48.64 | 48.75 | 72,841 | -0.60(-1.22%) |
Dec 17, 2010 | 49.44 | 49.60 | 48.95 | 49.35 | 153,749 | -0.39(-0.78%) |
Dec 16, 2010 | 49.46 | 49.89 | 49.16 | 49.74 | 62,788 | +0.26(+0.53%) |
Dec 15, 2010 | 48.97 | 50.65 | 48.97 | 49.48 | 124,833 | +0.35(+0.71%) |
Dec 14, 2010 | 48.76 | 49.46 | 48.43 | 49.13 | 66,720 | +0.65(+1.34%) |
Dec 13, 2010 | 47.90 | 48.77 | 47.43 | 48.48 | 67,986 | +0.63(+1.32%) |
Dec 10, 2010 | 47.62 | 47.89 | 47.19 | 47.85 | 66,199 | +0.27(+0.57%) |
Dec 09, 2010 | 47.84 | 48.26 | 47.12 | 47.58 | 107,059 | -0.18(-0.38%) |
Dec 08, 2010 | 48.40 | 48.57 | 47.35 | 47.76 | 72,983 | -0.70(-1.44%) |
Dec 07, 2010 | 49.06 | 49.06 | 48.22 | 48.46 | 53,748 | +0.08(+0.17%) |
Dec 06, 2010 | 47.96 | 48.52 | 47.44 | 48.38 | 49,593 | +0.27(+0.56%) |
Dec 03, 2010 | 47.57 | 48.40 | 47.31 | 48.11 | 51,215 | +0.42(+0.88%) |
Dec 02, 2010 | 47.68 | 47.95 | 47.42 | 47.69 | 76,595 | -0.01(-0.02%) |
Dec 01, 2010 | 46.39 | 47.79 | 46.39 | 47.70 | 86,049 | +2.07(+4.54%) |
Nov 30, 2010 | 45.39 | 45.77 | 44.84 | 45.63 | 104,412 | -0.27(-0.59%) |
Nov 29, 2010 | 45.80 | 46.04 | 44.73 | 45.90 | 43,416 | -0.18(-0.39%) |
Nov 26, 2010 | 46.00 | 46.55 | 45.90 | 46.08 | 16,912 | -0.27(-0.58%) |
Nov 24, 2010 | 44.85 | 46.35 | 46.35 | 46.35 | 39,071 | +1.88(+4.23%) |
Nov 23, 2010 | 44.36 | 44.58 | 43.63 | 44.47 | 53,264 | -0.43(-0.96%) |
Nov 22, 2010 | 44.21 | 45.15 | 44.00 | 44.90 | 63,978 | +0.48(+1.08%) |
Nov 19, 2010 | 44.26 | 44.75 | 44.14 | 44.42 | 48,994 | +0.05(+0.11%) |
Nov 18, 2010 | 43.63 | 44.66 | 43.47 | 44.37 | 58,925 | +1.28(+2.97%) |
Nov 17, 2010 | 43.00 | 43.41 | 42.84 | 43.09 | 42,740 | +0.25(+0.58%) |
Nov 16, 2010 | 43.29 | 43.80 | 42.51 | 42.84 | 71,347 | -0.87(-1.99%) |
Nov 15, 2010 | 43.61 | 44.14 | 43.20 | 43.71 | 43,802 | +0.15(+0.34%) |
Nov 12, 2010 | 43.64 | 44.36 | 43.55 | 43.56 | 52,582 | -0.52(-1.18%) |
Nov 11, 2010 | 44.70 | 44.70 | 44.08 | 44.08 | 53,410 | -1.05(-2.33%) |
Nov 10, 2010 | 44.68 | 45.31 | 44.10 | 45.13 | 61,225 | +0.64(+1.44%) |
Nov 09, 2010 | 45.06 | 45.13 | 44.22 | 44.49 | 39,344 | -0.34(-0.76%) |
Nov 08, 2010 | 45.17 | 45.18 | 44.45 | 44.83 | 66,477 | -0.86(-1.88%) |
Nov 05, 2010 | 45.35 | 45.80 | 44.94 | 45.69 | 53,393 | +0.25(+0.55%) |
Nov 04, 2010 | 44.53 | 45.48 | 44.53 | 45.44 | 62,641 | +1.58(+3.60%) |
Nov 03, 2010 | 44.67 | 44.74 | 43.23 | 43.86 | 79,533 | -0.81(-1.81%) |
Nov 02, 2010 | 44.22 | 44.82 | 43.93 | 44.67 | 62,521 | +0.78(+1.78%) |