Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.20 | 28.77 | 26.74 | 26.85 | 469,152 | -1.25(-4.44%) |
Apr 27, 2012 | 28.15 | 28.98 | 27.78 | 28.10 | 258,212 | -0.05(-0.18%) |
Apr 26, 2012 | 27.78 | 28.43 | 27.55 | 28.15 | 182,197 | +0.21(+0.74%) |
Apr 25, 2012 | 27.63 | 28.10 | 27.47 | 27.94 | 178,105 | +0.52(+1.90%) |
Apr 24, 2012 | 27.32 | 27.78 | 26.90 | 27.42 | 172,243 | +0.16(+0.57%) |
Apr 23, 2012 | 27.63 | 27.63 | 26.69 | 27.26 | 200,263 | -0.88(-3.14%) |
Apr 20, 2012 | 28.82 | 28.82 | 27.99 | 28.15 | 158,785 | -0.31(-1.10%) |
Apr 19, 2012 | 28.30 | 29.29 | 27.94 | 28.46 | 185,475 | +0.16(+0.55%) |
Apr 18, 2012 | 30.12 | 30.44 | 27.89 | 28.30 | 347,923 | -1.87(-6.21%) |
Apr 17, 2012 | 30.07 | 31.43 | 30.07 | 30.18 | 574,474 | +1.93(+6.81%) |
Apr 16, 2012 | 29.08 | 29.86 | 28.10 | 28.25 | 173,830 | -0.57(-1.99%) |
Apr 13, 2012 | 29.66 | 29.71 | 28.72 | 28.82 | 122,942 | -0.88(-2.98%) |
Apr 12, 2012 | 29.45 | 30.33 | 29.45 | 29.71 | 164,391 | +0.21(+0.71%) |
Apr 11, 2012 | 29.29 | 30.12 | 29.19 | 29.50 | 163,445 | +0.88(+3.09%) |
Apr 10, 2012 | 30.49 | 30.85 | 28.30 | 28.62 | 264,562 | -1.77(-5.82%) |
Apr 09, 2012 | 29.55 | 30.59 | 29.29 | 30.39 | 275,145 | +0.00(+0.00%) |
Apr 05, 2012 | 31.01 | 31.20 | 30.28 | 30.39 | 285,013 | -0.83(-2.67%) |
Apr 04, 2012 | 31.27 | 31.43 | 30.70 | 31.22 | 227,681 | -0.36(-1.15%) |
Apr 03, 2012 | 32.10 | 32.26 | 31.27 | 31.58 | 212,455 | -0.52(-1.62%) |
Apr 02, 2012 | 31.63 | 32.93 | 31.01 | 32.10 | 442,148 | +0.52(+1.65%) |
Mar 30, 2012 | 30.75 | 32.13 | 30.44 | 31.58 | 433,017 | +0.78(+2.53%) |
Mar 29, 2012 | 30.96 | 31.06 | 29.45 | 30.80 | 416,515 | -0.47(-1.50%) |
Mar 28, 2012 | 28.56 | 31.79 | 28.36 | 31.27 | 1,177,309 | +3.90(+14.26%) |
Mar 27, 2012 | 27.16 | 28.10 | 26.43 | 27.37 | 630,172 | +0.21(+0.77%) |
Mar 26, 2012 | 27.78 | 28.15 | 26.80 | 27.16 | 327,533 | -0.10(-0.38%) |
Mar 23, 2012 | 26.27 | 27.32 | 25.65 | 27.26 | 499,119 | +1.25(+4.80%) |
Mar 22, 2012 | 26.27 | 26.80 | 25.44 | 26.01 | 268,299 | -0.42(-1.58%) |
Mar 21, 2012 | 26.33 | 26.85 | 26.01 | 26.43 | 302,161 | +0.31(+1.20%) |
Mar 20, 2012 | 27.32 | 27.32 | 26.01 | 26.12 | 460,638 | -1.35(-4.92%) |
Mar 19, 2012 | 27.94 | 29.60 | 27.42 | 27.47 | 1,117,835 | +0.21(+0.76%) |
Mar 16, 2012 | 24.66 | 27.65 | 24.61 | 27.26 | 785,861 | +2.71(+11.02%) |
Mar 15, 2012 | 23.21 | 24.56 | 23.10 | 24.56 | 526,871 | +1.40(+6.07%) |
Mar 14, 2012 | 23.10 | 23.36 | 22.74 | 23.15 | 179,536 | -0.16(-0.67%) |
Mar 13, 2012 | 22.94 | 23.47 | 22.94 | 23.31 | 178,342 | +0.36(+1.59%) |
Mar 12, 2012 | 23.41 | 23.57 | 22.89 | 22.94 | 133,708 | -0.52(-2.22%) |
Mar 09, 2012 | 23.05 | 23.52 | 22.63 | 23.47 | 150,751 | +0.42(+1.81%) |
Mar 08, 2012 | 23.15 | 23.31 | 22.63 | 23.05 | 154,359 | +0.05(+0.23%) |
Mar 07, 2012 | 22.89 | 23.15 | 22.63 | 23.00 | 165,701 | +0.16(+0.68%) |
Mar 06, 2012 | 23.10 | 23.41 | 22.58 | 22.84 | 238,448 | -0.68(-2.88%) |
Mar 05, 2012 | 23.21 | 23.65 | 23.05 | 23.52 | 253,184 | +0.57(+2.49%) |
Mar 02, 2012 | 23.26 | 23.41 | 22.79 | 22.94 | 178,987 | -0.26(-1.12%) |
Mar 01, 2012 | 23.26 | 23.57 | 23.10 | 23.21 | 226,960 | +0.21(+0.91%) |
Feb 29, 2012 | 23.41 | 23.73 | 22.89 | 23.00 | 392,752 | -0.42(-1.78%) |
Feb 28, 2012 | 23.57 | 23.83 | 23.15 | 23.41 | 329,531 | -0.10(-0.44%) |
Feb 27, 2012 | 23.21 | 23.62 | 23.00 | 23.52 | 267,228 | +0.05(+0.22%) |
Feb 24, 2012 | 22.74 | 23.78 | 22.74 | 23.47 | 349,486 | +0.83(+3.68%) |
Feb 23, 2012 | 22.37 | 22.84 | 21.85 | 22.63 | 227,912 | +0.52(+2.35%) |
Feb 22, 2012 | 22.58 | 23.00 | 21.96 | 22.11 | 286,316 | -0.78(-3.41%) |
Feb 21, 2012 | 23.26 | 23.67 | 22.79 | 22.89 | 255,751 | -0.10(-0.45%) |
Feb 17, 2012 | 22.37 | 23.47 | 22.11 | 23.00 | 372,989 | +0.88(+4.00%) |
Feb 16, 2012 | 21.96 | 23.00 | 21.70 | 22.11 | 708,110 | +0.88(+4.17%) |
Feb 15, 2012 | 21.23 | 21.48 | 21.03 | 21.23 | 679,484 | +0.20(+0.96%) |
Feb 14, 2012 | 20.87 | 21.23 | 20.77 | 21.03 | 658,358 | +0.20(+0.97%) |
Feb 13, 2012 | 20.57 | 20.92 | 20.16 | 20.82 | 545,276 | +0.25(+1.23%) |
Feb 10, 2012 | 20.52 | 20.57 | 20.06 | 20.57 | 391,594 | +0.05(+0.25%) |
Feb 09, 2012 | 20.27 | 20.67 | 20.16 | 20.52 | 765,012 | +0.25(+1.25%) |
Feb 08, 2012 | 19.76 | 20.42 | 19.76 | 20.27 | 2,613,079 | -2.69(-11.70%) |
Feb 07, 2012 | 24.07 | 24.47 | 22.80 | 22.95 | 216,366 | -1.06(-4.43%) |
Feb 06, 2012 | 23.31 | 24.07 | 23.25 | 24.01 | 107,523 | +0.71(+3.04%) |
Feb 03, 2012 | 23.10 | 23.46 | 22.82 | 23.31 | 86,135 | +0.56(+2.45%) |
Feb 02, 2012 | 22.85 | 23.15 | 22.34 | 22.75 | 58,878 | -0.20(-0.88%) |
Feb 01, 2012 | 22.75 | 23.05 | 22.64 | 22.95 | 52,159 | +0.20(+0.89%) |
Jan 31, 2012 | 23.05 | 23.25 | 22.60 | 22.75 | 69,017 | -0.35(-1.54%) |
Jan 30, 2012 | 23.36 | 23.51 | 22.95 | 23.10 | 51,542 | -0.25(-1.08%) |
Jan 27, 2012 | 23.81 | 23.81 | 22.90 | 23.36 | 85,103 | -0.30(-1.28%) |
Jan 26, 2012 | 24.32 | 24.42 | 23.46 | 23.66 | 120,810 | -0.25(-1.06%) |
Jan 25, 2012 | 23.15 | 24.57 | 22.90 | 23.91 | 107,745 | +0.86(+3.74%) |
Jan 24, 2012 | 23.46 | 23.46 | 22.95 | 23.05 | 86,239 | -0.46(-1.94%) |
Jan 23, 2012 | 23.15 | 23.81 | 23.13 | 23.51 | 109,630 | +0.56(+2.43%) |
Jan 20, 2012 | 23.05 | 23.31 | 22.65 | 22.95 | 126,654 | +0.20(+0.89%) |
Jan 19, 2012 | 22.49 | 23.61 | 22.39 | 22.75 | 149,584 | +0.46(+2.05%) |
Jan 18, 2012 | 21.58 | 22.34 | 21.58 | 22.29 | 92,436 | +0.81(+3.77%) |
Jan 17, 2012 | 21.58 | 22.19 | 21.43 | 21.48 | 97,838 | +0.15(+0.71%) |
Jan 13, 2012 | 21.33 | 21.73 | 20.77 | 21.33 | 173,764 | -0.20(-0.94%) |
Jan 12, 2012 | 21.89 | 22.19 | 21.48 | 21.53 | 96,665 | -0.05(-0.23%) |
Jan 11, 2012 | 20.67 | 21.79 | 20.67 | 21.58 | 106,504 | +0.91(+4.41%) |
Jan 10, 2012 | 20.06 | 20.77 | 20.01 | 20.67 | 111,644 | +0.86(+4.35%) |
Jan 09, 2012 | 19.30 | 19.91 | 19.25 | 19.81 | 95,121 | +0.61(+3.17%) |
Jan 06, 2012 | 19.45 | 19.56 | 18.90 | 19.20 | 94,144 | +0.00(+0.00%) |
Jan 05, 2012 | 18.90 | 19.25 | 18.75 | 19.20 | 61,926 | +0.25(+1.34%) |
Jan 04, 2012 | 19.51 | 19.51 | 18.85 | 18.95 | 71,301 | +1.11(+6.25%) |
Dec 30, 2011 | 17.83 | 18.09 | 17.73 | 17.83 | 133,390 | -0.15(-0.85%) |
Dec 29, 2011 | 18.29 | 18.64 | 17.93 | 17.99 | 117,053 | -0.35(-1.93%) |
Dec 28, 2011 | 18.95 | 19.00 | 18.29 | 18.34 | 79,598 | -0.56(-2.95%) |
Dec 27, 2011 | 19.00 | 19.20 | 18.59 | 18.90 | 81,254 | -0.10(-0.53%) |
Dec 23, 2011 | 18.39 | 19.23 | 18.39 | 19.00 | 117,304 | +1.67(+9.65%) |
Dec 21, 2011 | 17.53 | 17.68 | 17.02 | 17.33 | 92,607 | -0.25(-1.44%) |
Dec 20, 2011 | 17.68 | 18.19 | 17.43 | 17.58 | 109,487 | +0.25(+1.46%) |
Dec 19, 2011 | 18.34 | 18.59 | 17.17 | 17.33 | 125,421 | -0.86(-4.73%) |
Dec 16, 2011 | 18.54 | 18.85 | 17.78 | 18.19 | 115,486 | -0.15(-0.83%) |
Dec 15, 2011 | 18.95 | 18.95 | 18.19 | 18.34 | 82,934 | -0.10(-0.55%) |
Dec 14, 2011 | 18.34 | 18.69 | 18.24 | 18.44 | 82,971 | -0.05(-0.27%) |
Dec 13, 2011 | 18.54 | 19.05 | 18.49 | 18.49 | 73,723 | +0.00(+0.00%) |
Dec 12, 2011 | 18.34 | 18.59 | 18.24 | 18.49 | 65,548 | -0.15(-0.82%) |
Dec 09, 2011 | 18.54 | 19.00 | 18.44 | 18.64 | 79,568 | +0.10(+0.55%) |
Dec 08, 2011 | 19.10 | 19.35 | 18.49 | 18.54 | 81,325 | -0.71(-3.68%) |
Dec 07, 2011 | 19.51 | 19.61 | 19.00 | 19.25 | 84,989 | -0.30(-1.55%) |
Dec 06, 2011 | 19.91 | 20.06 | 19.25 | 19.56 | 77,531 | -0.30(-1.53%) |
Dec 05, 2011 | 19.66 | 20.06 | 19.51 | 19.86 | 87,547 | +0.61(+3.16%) |
Dec 02, 2011 | 19.45 | 20.01 | 19.20 | 19.25 | 93,806 | +0.10(+0.53%) |
Dec 01, 2011 | 19.05 | 19.45 | 18.80 | 19.15 | 97,876 | -0.10(-0.53%) |
Nov 30, 2011 | 18.64 | 19.45 | 18.64 | 19.25 | 129,084 | +0.96(+5.26%) |
Nov 29, 2011 | 19.15 | 19.15 | 18.17 | 18.29 | 114,540 | -0.91(-4.75%) |
Nov 28, 2011 | 19.56 | 19.71 | 18.85 | 19.20 | 96,299 | +0.71(+3.84%) |
Nov 25, 2011 | 18.80 | 19.35 | 18.49 | 18.49 | 39,504 | -0.35(-1.88%) |
Nov 23, 2011 | 20.01 | 20.06 | 18.75 | 18.85 | 132,597 | -1.27(-6.30%) |
Nov 22, 2011 | 21.79 | 22.24 | 20.11 | 20.11 | 142,135 | -1.67(-7.67%) |
Nov 21, 2011 | 22.44 | 22.55 | 21.28 | 21.79 | 108,810 | -1.32(-5.70%) |
Nov 18, 2011 | 23.00 | 23.55 | 22.90 | 23.10 | 67,142 | +0.15(+0.66%) |
Nov 17, 2011 | 24.22 | 24.27 | 22.80 | 22.95 | 150,118 | -1.11(-4.63%) |
Nov 16, 2011 | 23.72 | 24.36 | 23.67 | 24.07 | 139,453 | +0.00(+0.00%) |
Nov 15, 2011 | 23.72 | 24.16 | 23.72 | 24.07 | 113,493 | +0.34(+1.45%) |
Nov 14, 2011 | 23.67 | 24.31 | 23.67 | 23.72 | 103,538 | +0.05(+0.21%) |
Nov 11, 2011 | 24.11 | 24.26 | 23.57 | 23.67 | 116,935 | -0.10(-0.41%) |
Nov 10, 2011 | 24.31 | 24.36 | 23.57 | 23.77 | 76,635 | -0.10(-0.41%) |
Nov 09, 2011 | 23.97 | 24.36 | 23.62 | 23.87 | 135,873 | -0.49(-2.02%) |
Nov 08, 2011 | 24.41 | 24.56 | 23.92 | 24.36 | 92,430 | +0.10(+0.41%) |
Nov 07, 2011 | 24.31 | 24.56 | 23.77 | 24.26 | 72,247 | +0.00(+0.00%) |
Nov 04, 2011 | 24.21 | 24.56 | 23.87 | 24.26 | 72,729 | -0.25(-1.00%) |
Nov 03, 2011 | 24.51 | 24.51 | 23.67 | 24.51 | 65,296 | +0.34(+1.42%) |
Nov 02, 2011 | 24.56 | 24.61 | 23.67 | 24.16 | 93,862 | +0.39(+1.65%) |
Nov 01, 2011 | 24.36 | 24.48 | 23.52 | 23.77 | 109,051 | -0.49(-2.02%) |
Oct 31, 2011 | 25.00 | 25.29 | 24.26 | 24.26 | 127,431 | -1.18(-4.63%) |
Oct 28, 2011 | 24.56 | 25.64 | 24.41 | 25.44 | 129,329 | +0.88(+3.60%) |
Oct 27, 2011 | 24.51 | 24.80 | 24.11 | 24.56 | 204,291 | +0.88(+3.73%) |
Oct 26, 2011 | 23.57 | 24.02 | 22.69 | 23.67 | 116,956 | +0.49(+2.12%) |
Oct 25, 2011 | 24.26 | 24.36 | 23.18 | 23.18 | 139,622 | -1.28(-5.22%) |
Oct 24, 2011 | 25.05 | 25.29 | 24.21 | 24.46 | 136,909 | -0.49(-1.97%) |
Oct 21, 2011 | 24.90 | 25.00 | 24.31 | 24.95 | 107,808 | +0.88(+3.67%) |
Oct 20, 2011 | 24.56 | 25.19 | 23.38 | 24.07 | 87,220 | -0.10(-0.41%) |
Oct 19, 2011 | 25.15 | 25.49 | 24.07 | 24.16 | 80,606 | -0.98(-3.91%) |
Oct 18, 2011 | 23.52 | 25.39 | 23.08 | 25.15 | 125,865 | +1.82(+7.79%) |
Oct 17, 2011 | 24.46 | 24.75 | 23.28 | 23.33 | 78,755 | -0.98(-4.04%) |
Oct 14, 2011 | 24.46 | 24.55 | 23.72 | 24.31 | 67,418 | +0.29(+1.23%) |
Oct 13, 2011 | 24.07 | 24.21 | 23.08 | 24.02 | 74,588 | -0.34(-1.41%) |
Oct 12, 2011 | 23.82 | 24.65 | 23.57 | 24.36 | 127,480 | +1.13(+4.86%) |
Oct 11, 2011 | 21.71 | 23.28 | 21.36 | 23.23 | 101,993 | +1.42(+6.53%) |
Oct 10, 2011 | 21.36 | 22.40 | 20.92 | 21.81 | 128,930 | +1.33(+6.47%) |
Oct 07, 2011 | 21.17 | 21.17 | 19.70 | 20.48 | 116,876 | -0.49(-2.34%) |
Oct 06, 2011 | 21.51 | 21.76 | 20.63 | 20.97 | 170,031 | -0.64(-2.95%) |
Oct 05, 2011 | 21.95 | 21.95 | 20.87 | 21.61 | 118,234 | -0.10(-0.45%) |
Oct 04, 2011 | 18.76 | 21.86 | 17.09 | 21.71 | 298,480 | +2.70(+14.21%) |
Oct 03, 2011 | 22.35 | 22.59 | 19.01 | 19.01 | 288,905 | -3.59(-15.87%) |
Sep 30, 2011 | 24.07 | 24.46 | 22.54 | 22.59 | 124,526 | -1.82(-7.44%) |
Sep 29, 2011 | 25.15 | 25.44 | 23.50 | 24.41 | 128,542 | -0.20(-0.80%) |
Sep 28, 2011 | 26.96 | 26.96 | 24.56 | 24.61 | 133,449 | -2.70(-9.89%) |
Sep 27, 2011 | 27.21 | 28.19 | 26.86 | 27.31 | 78,138 | +0.39(+1.46%) |
Sep 26, 2011 | 26.82 | 27.01 | 26.13 | 26.91 | 48,743 | +0.29(+1.11%) |
Sep 23, 2011 | 25.49 | 26.77 | 25.49 | 26.62 | 63,828 | +1.13(+4.43%) |
Sep 22, 2011 | 26.72 | 27.06 | 25.49 | 25.49 | 157,706 | -2.01(-7.32%) |
Sep 21, 2011 | 28.58 | 28.98 | 27.45 | 27.50 | 87,965 | -1.03(-3.61%) |
Sep 20, 2011 | 29.47 | 29.81 | 28.53 | 28.53 | 55,724 | -0.93(-3.17%) |
Sep 19, 2011 | 29.61 | 29.61 | 28.73 | 29.47 | 53,950 | -0.20(-0.66%) |
Sep 16, 2011 | 30.60 | 30.65 | 29.47 | 29.66 | 58,951 | -0.74(-2.42%) |
Sep 15, 2011 | 29.81 | 30.45 | 29.37 | 30.40 | 58,938 | +0.93(+3.17%) |
Sep 14, 2011 | 29.32 | 29.76 | 28.49 | 29.47 | 72,090 | +0.25(+0.84%) |
Sep 13, 2011 | 28.44 | 29.32 | 28.24 | 29.22 | 68,370 | +1.03(+3.66%) |
Sep 12, 2011 | 27.90 | 28.68 | 27.45 | 28.19 | 60,949 | +0.05(+0.17%) |
Sep 09, 2011 | 28.83 | 29.12 | 27.65 | 28.14 | 124,389 | -0.88(-3.05%) |
Sep 08, 2011 | 30.16 | 30.70 | 28.98 | 29.03 | 75,810 | -1.38(-4.52%) |
Sep 07, 2011 | 29.86 | 30.50 | 29.76 | 30.40 | 64,271 | +1.13(+3.86%) |
Sep 06, 2011 | 29.22 | 29.61 | 28.78 | 29.27 | 94,495 | -0.49(-1.65%) |
Sep 02, 2011 | 29.86 | 30.20 | 29.57 | 29.76 | 71,285 | -0.74(-2.42%) |
Sep 01, 2011 | 31.82 | 32.37 | 30.40 | 30.50 | 65,061 | -1.42(-4.46%) |
Aug 31, 2011 | 33.10 | 33.74 | 31.43 | 31.92 | 95,300 | -1.13(-3.42%) |
Aug 30, 2011 | 31.58 | 33.35 | 31.48 | 33.05 | 119,713 | +1.38(+4.34%) |
Aug 29, 2011 | 30.25 | 31.82 | 30.20 | 31.68 | 85,453 | +1.67(+5.56%) |
Aug 26, 2011 | 29.57 | 30.25 | 28.83 | 30.01 | 78,897 | +0.64(+2.17%) |
Aug 25, 2011 | 30.25 | 30.74 | 29.07 | 29.37 | 74,067 | -0.64(-2.13%) |
Aug 24, 2011 | 29.17 | 30.11 | 28.88 | 30.01 | 87,250 | +0.69(+2.35%) |
Aug 23, 2011 | 30.20 | 30.35 | 28.83 | 29.32 | 213,960 | -0.59(-1.97%) |
Aug 22, 2011 | 31.68 | 31.92 | 29.76 | 29.91 | 98,920 | -0.83(-2.72%) |
Aug 19, 2011 | 31.43 | 32.32 | 30.55 | 30.74 | 85,392 | -0.54(-1.73%) |
Aug 18, 2011 | 32.46 | 32.46 | 30.70 | 31.28 | 115,348 | -1.96(-5.91%) |
Aug 17, 2011 | 33.45 | 33.64 | 32.66 | 33.25 | 71,553 | +0.59(+1.80%) |
Aug 16, 2011 | 33.18 | 33.33 | 32.23 | 32.66 | 220,357 | -0.71(-2.14%) |
Aug 15, 2011 | 33.52 | 34.99 | 33.23 | 33.37 | 143,815 | +0.24(+0.72%) |
Aug 12, 2011 | 32.80 | 33.75 | 32.37 | 33.14 | 100,311 | +0.67(+2.05%) |
Aug 11, 2011 | 30.14 | 33.23 | 30.14 | 32.47 | 208,927 | +2.62(+8.77%) |
Aug 10, 2011 | 31.18 | 31.71 | 29.80 | 29.85 | 189,443 | -2.05(-6.42%) |
Aug 09, 2011 | 31.23 | 32.42 | 28.85 | 31.90 | 220,086 | +2.52(+8.59%) |
Aug 08, 2011 | 31.23 | 31.61 | 29.04 | 29.37 | 202,773 | -3.33(-10.19%) |
Aug 05, 2011 | 33.37 | 34.61 | 31.18 | 32.71 | 212,452 | -0.43(-1.29%) |
Aug 04, 2011 | 35.23 | 35.79 | 33.14 | 33.14 | 176,528 | -2.81(-7.81%) |
Aug 03, 2011 | 36.80 | 36.99 | 33.90 | 35.94 | 142,844 | -0.86(-2.33%) |
Aug 02, 2011 | 39.09 | 39.47 | 36.61 | 36.80 | 171,723 | -3.14(-7.87%) |
Aug 01, 2011 | 39.66 | 40.47 | 39.04 | 39.94 | 82,479 | +0.95(+2.44%) |
Jul 29, 2011 | 38.18 | 39.09 | 37.85 | 38.99 | 66,010 | +0.57(+1.49%) |
Jul 28, 2011 | 38.52 | 39.52 | 38.18 | 38.42 | 60,410 | +0.00(+0.00%) |
Jul 27, 2011 | 39.61 | 39.85 | 38.33 | 38.42 | 181,619 | -1.48(-3.70%) |
Jul 26, 2011 | 40.56 | 40.85 | 39.90 | 39.90 | 72,661 | -0.76(-1.87%) |
Jul 25, 2011 | 41.13 | 41.28 | 40.47 | 40.66 | 70,023 | -0.95(-2.29%) |
Jul 22, 2011 | 41.04 | 41.87 | 40.90 | 41.61 | 64,660 | +0.76(+1.86%) |
Jul 21, 2011 | 40.94 | 41.24 | 40.71 | 40.85 | 66,198 | +0.14(+0.35%) |
Jul 20, 2011 | 40.94 | 41.28 | 40.56 | 40.71 | 65,493 | +0.10(+0.23%) |
Jul 19, 2011 | 41.52 | 42.09 | 40.47 | 40.61 | 111,715 | -0.76(-1.84%) |
Jul 18, 2011 | 42.13 | 42.66 | 41.37 | 41.37 | 64,217 | -1.14(-2.69%) |
Jul 15, 2011 | 42.18 | 42.75 | 41.90 | 42.51 | 43,624 | +0.62(+1.48%) |
Jul 14, 2011 | 42.56 | 42.80 | 41.80 | 41.90 | 48,692 | -0.71(-1.68%) |
Jul 13, 2011 | 42.51 | 43.56 | 42.37 | 42.61 | 72,414 | +0.43(+1.02%) |
Jul 12, 2011 | 42.51 | 42.75 | 42.13 | 42.18 | 43,171 | -0.38(-0.89%) |
Jul 11, 2011 | 42.71 | 42.85 | 42.37 | 42.56 | 69,017 | -0.95(-2.19%) |
Jul 08, 2011 | 43.80 | 43.98 | 43.04 | 43.51 | 75,922 | -0.38(-0.87%) |
Jul 07, 2011 | 44.23 | 44.28 | 43.78 | 43.90 | 65,872 | +0.10(+0.22%) |
Jul 06, 2011 | 44.04 | 44.99 | 43.56 | 43.80 | 46,816 | -0.24(-0.54%) |
Jul 05, 2011 | 44.42 | 44.51 | 43.71 | 44.04 | 57,619 | -0.38(-0.86%) |
Jul 01, 2011 | 44.94 | 45.18 | 44.28 | 44.42 | 61,736 | -0.33(-0.74%) |
Jun 30, 2011 | 45.04 | 45.18 | 44.32 | 44.75 | 54,414 | +0.05(+0.11%) |
Jun 29, 2011 | 44.51 | 45.23 | 44.28 | 44.70 | 36,468 | +0.48(+1.08%) |
Jun 28, 2011 | 45.04 | 45.04 | 43.66 | 44.23 | 102,072 | -0.48(-1.06%) |
Jun 27, 2011 | 43.71 | 44.85 | 43.06 | 44.70 | 75,746 | +0.86(+1.95%) |
Jun 24, 2011 | 44.42 | 44.66 | 42.85 | 43.85 | 185,132 | -0.29(-0.65%) |
Jun 23, 2011 | 43.42 | 44.32 | 42.99 | 44.13 | 98,281 | +0.38(+0.87%) |
Jun 22, 2011 | 45.09 | 45.13 | 43.71 | 43.75 | 75,829 | -1.33(-2.96%) |
Jun 21, 2011 | 44.32 | 45.13 | 44.28 | 45.09 | 109,970 | +1.19(+2.71%) |
Jun 20, 2011 | 43.66 | 44.37 | 43.66 | 43.90 | 102,217 | +0.71(+1.65%) |
Jun 17, 2011 | 41.75 | 43.80 | 41.75 | 43.18 | 150,117 | +1.81(+4.37%) |
Jun 16, 2011 | 40.85 | 41.56 | 40.52 | 41.37 | 130,166 | +0.62(+1.52%) |
Jun 15, 2011 | 41.52 | 41.76 | 40.32 | 40.75 | 83,148 | -1.14(-2.73%) |
Jun 14, 2011 | 41.47 | 42.28 | 41.23 | 41.90 | 70,515 | +1.09(+2.68%) |
Jun 13, 2011 | 40.18 | 41.04 | 40.18 | 40.80 | 80,294 | +0.48(+1.18%) |
Jun 10, 2011 | 41.23 | 41.66 | 40.23 | 40.32 | 111,686 | -1.05(-2.53%) |
Jun 09, 2011 | 40.52 | 41.52 | 40.23 | 41.37 | 75,303 | +1.00(+2.48%) |
Jun 08, 2011 | 43.75 | 43.75 | 40.09 | 40.37 | 167,859 | -3.09(-7.12%) |
Jun 07, 2011 | 43.42 | 44.20 | 42.75 | 43.47 | 84,099 | +0.48(+1.11%) |
Jun 06, 2011 | 43.61 | 44.47 | 42.75 | 42.99 | 108,779 | -0.86(-1.95%) |
Jun 03, 2011 | 43.32 | 43.90 | 43.09 | 43.85 | 154,117 | +2.05(+4.90%) |
May 24, 2011 | 43.18 | 43.28 | 41.71 | 41.80 | 112,624 | -1.00(-2.34%) |
May 23, 2011 | 43.56 | 43.56 | 42.80 | 42.80 | 112,571 | -0.95(-2.18%) |
May 20, 2011 | 44.32 | 44.42 | 43.18 | 43.75 | 88,033 | -0.57(-1.29%) |
May 19, 2011 | 44.28 | 44.80 | 42.99 | 44.32 | 125,253 | +0.29(+0.65%) |
May 18, 2011 | 42.75 | 44.23 | 42.51 | 44.04 | 104,513 | +1.52(+3.58%) |
May 17, 2011 | 43.26 | 43.67 | 42.47 | 42.51 | 180,496 | -0.60(-1.40%) |
May 16, 2011 | 44.51 | 44.88 | 43.02 | 43.12 | 149,135 | -1.71(-3.82%) |
May 13, 2011 | 46.03 | 46.41 | 44.32 | 44.83 | 131,403 | -0.69(-1.53%) |
May 12, 2011 | 45.62 | 45.71 | 44.32 | 45.53 | 160,964 | +1.76(+4.02%) |
May 11, 2011 | 44.78 | 44.83 | 43.67 | 43.77 | 106,434 | -0.93(-2.07%) |
May 10, 2011 | 43.35 | 44.92 | 43.30 | 44.69 | 114,296 | +1.67(+3.88%) |
May 09, 2011 | 42.56 | 43.12 | 42.01 | 43.02 | 89,566 | +0.46(+1.09%) |
May 06, 2011 | 43.53 | 43.67 | 42.38 | 42.56 | 80,603 | -0.42(-0.97%) |
May 05, 2011 | 41.82 | 43.35 | 41.77 | 42.98 | 128,735 | +1.25(+3.00%) |
May 04, 2011 | 43.21 | 43.26 | 41.73 | 41.73 | 123,856 | -1.30(-3.01%) |
May 03, 2011 | 42.61 | 43.23 | 42.42 | 43.02 | 89,028 | +0.42(+0.98%) |