Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.14 | 42.98 | 41.44 | 41.86 | 8,579 | -0.28(-0.66%) |
Apr 27, 2012 | 41.44 | 42.98 | 41.01 | 42.14 | 10,230 | +0.84(+2.03%) |
Apr 26, 2012 | 40.60 | 41.30 | 38.64 | 41.30 | 4,972 | +0.70(+1.72%) |
Apr 25, 2012 | 39.90 | 41.58 | 38.64 | 40.60 | 3,985 | +1.82(+4.69%) |
Apr 24, 2012 | 38.64 | 39.20 | 37.94 | 38.78 | 6,259 | +0.00(+0.00%) |
Apr 23, 2012 | 38.78 | 39.76 | 38.08 | 38.78 | 5,898 | -0.28(-0.72%) |
Apr 20, 2012 | 39.06 | 39.76 | 37.94 | 39.06 | 8,417 | +0.14(+0.36%) |
Apr 19, 2012 | 38.78 | 39.34 | 38.50 | 38.92 | 3,891 | -0.14(-0.36%) |
Apr 18, 2012 | 40.46 | 40.74 | 38.64 | 39.06 | 8,265 | -2.10(-5.10%) |
Apr 17, 2012 | 39.48 | 41.58 | 39.48 | 41.16 | 8,868 | +0.84(+2.08%) |
Apr 16, 2012 | 40.88 | 41.72 | 39.62 | 40.32 | 11,303 | -0.14(-0.35%) |
Apr 13, 2012 | 41.72 | 41.72 | 40.04 | 40.46 | 8,005 | -1.40(-3.34%) |
Apr 12, 2012 | 42.56 | 43.89 | 41.72 | 41.86 | 10,619 | -0.70(-1.64%) |
Apr 11, 2012 | 39.90 | 42.56 | 39.62 | 42.56 | 14,087 | +3.64(+9.35%) |
Apr 10, 2012 | 39.48 | 40.88 | 38.64 | 38.92 | 7,919 | -1.26(-3.14%) |
Apr 09, 2012 | 40.60 | 41.72 | 40.18 | 40.18 | 8,909 | -2.10(-4.97%) |
Apr 05, 2012 | 41.30 | 43.40 | 41.30 | 42.28 | 11,308 | +0.56(+1.34%) |
Apr 04, 2012 | 42.84 | 43.68 | 41.72 | 41.72 | 13,503 | -1.54(-3.56%) |
Apr 03, 2012 | 43.12 | 45.36 | 42.56 | 43.26 | 24,990 | +0.00(+0.00%) |
Apr 02, 2012 | 39.48 | 43.40 | 39.34 | 43.26 | 49,770 | +5.04(+13.19%) |
Mar 30, 2012 | 36.68 | 40.04 | 36.68 | 38.22 | 20,156 | +1.68(+4.60%) |
Mar 29, 2012 | 35.28 | 36.68 | 34.02 | 36.54 | 20,068 | +1.54(+4.40%) |
Mar 28, 2012 | 35.56 | 35.56 | 33.60 | 35.00 | 12,786 | -0.70(-1.96%) |
Mar 27, 2012 | 35.00 | 36.19 | 34.86 | 35.70 | 9,428 | +0.56(+1.59%) |
Mar 26, 2012 | 35.98 | 36.12 | 34.72 | 35.14 | 6,221 | +0.14(+0.40%) |
Mar 23, 2012 | 35.02 | 35.84 | 34.72 | 35.00 | 3,191 | -0.28(-0.79%) |
Mar 22, 2012 | 35.28 | 35.56 | 34.30 | 35.28 | 6,904 | -0.28(-0.79%) |
Mar 21, 2012 | 36.12 | 36.68 | 35.14 | 35.56 | 4,510 | -0.70(-1.93%) |
Mar 20, 2012 | 36.96 | 36.99 | 36.12 | 36.26 | 5,294 | -0.28(-0.77%) |
Mar 19, 2012 | 35.42 | 37.10 | 35.42 | 36.54 | 10,412 | +0.84(+2.35%) |
Mar 16, 2012 | 35.00 | 35.70 | 34.58 | 35.70 | 6,590 | +0.98(+2.82%) |
Mar 15, 2012 | 34.58 | 35.14 | 33.88 | 34.72 | 3,861 | +0.28(+0.81%) |
Mar 14, 2012 | 34.72 | 35.00 | 34.30 | 34.44 | 3,518 | -0.42(-1.20%) |
Mar 13, 2012 | 33.88 | 34.86 | 33.60 | 34.86 | 6,359 | +0.56(+1.63%) |
Mar 12, 2012 | 34.86 | 35.14 | 33.74 | 34.30 | 6,098 | -0.70(-2.00%) |
Mar 09, 2012 | 35.28 | 35.84 | 34.72 | 35.00 | 5,724 | -0.28(-0.79%) |
Mar 08, 2012 | 34.58 | 35.28 | 34.30 | 35.28 | 4,957 | +0.84(+2.44%) |
Mar 07, 2012 | 34.30 | 34.85 | 34.02 | 34.44 | 6,459 | +0.42(+1.23%) |
Mar 06, 2012 | 35.00 | 35.56 | 34.02 | 34.02 | 7,580 | -1.26(-3.57%) |
Mar 05, 2012 | 35.14 | 35.98 | 35.00 | 35.28 | 7,460 | +0.00(+0.00%) |
Mar 02, 2012 | 35.84 | 35.98 | 35.28 | 35.28 | 5,353 | -0.98(-2.70%) |
Mar 01, 2012 | 36.68 | 36.96 | 35.70 | 36.26 | 8,334 | -0.14(-0.38%) |
Feb 29, 2012 | 36.96 | 38.50 | 35.70 | 36.40 | 9,117 | -0.14(-0.38%) |
Feb 28, 2012 | 37.38 | 38.50 | 36.40 | 36.54 | 6,675 | -1.12(-2.97%) |
Feb 27, 2012 | 38.22 | 38.22 | 37.24 | 37.66 | 5,948 | -0.56(-1.47%) |
Feb 24, 2012 | 39.20 | 40.32 | 37.94 | 38.22 | 21,770 | +0.28(+0.74%) |
Feb 23, 2012 | 36.82 | 38.36 | 36.68 | 37.94 | 9,957 | +1.12(+3.04%) |
Feb 22, 2012 | 36.54 | 38.49 | 36.40 | 36.82 | 10,424 | +0.70(+1.94%) |
Feb 21, 2012 | 36.12 | 37.10 | 35.84 | 36.12 | 8,890 | -0.42(-1.15%) |
Feb 17, 2012 | 36.40 | 37.80 | 36.26 | 36.54 | 15,543 | +0.28(+0.77%) |
Feb 16, 2012 | 36.40 | 36.76 | 35.84 | 36.26 | 9,787 | +0.00(+0.00%) |
Feb 15, 2012 | 36.68 | 37.66 | 36.12 | 36.26 | 7,325 | +0.00(+0.00%) |
Feb 14, 2012 | 36.40 | 36.68 | 35.84 | 36.26 | 4,232 | -0.42(-1.15%) |
Feb 13, 2012 | 37.94 | 37.94 | 35.84 | 36.68 | 18,693 | -1.40(-3.68%) |
Feb 10, 2012 | 38.08 | 38.78 | 37.80 | 38.08 | 12,822 | -0.56(-1.45%) |
Feb 09, 2012 | 39.20 | 39.62 | 37.94 | 38.64 | 12,337 | -0.56(-1.43%) |
Feb 08, 2012 | 38.36 | 39.48 | 35.84 | 39.20 | 32,473 | -2.10(-5.08%) |
Feb 07, 2012 | 40.65 | 41.30 | 39.90 | 41.30 | 6,973 | +0.42(+1.03%) |
Feb 06, 2012 | 42.14 | 42.14 | 40.32 | 40.88 | 6,211 | -1.26(-2.99%) |
Feb 03, 2012 | 40.32 | 42.84 | 39.76 | 42.14 | 16,251 | +2.38(+5.99%) |
Feb 02, 2012 | 39.76 | 41.02 | 38.92 | 39.76 | 6,453 | -0.14(-0.35%) |
Feb 01, 2012 | 40.46 | 40.46 | 39.62 | 39.90 | 6,891 | -0.28(-0.70%) |
Jan 31, 2012 | 40.04 | 40.60 | 39.76 | 40.18 | 3,092 | +0.42(+1.06%) |
Jan 30, 2012 | 40.74 | 40.74 | 39.34 | 39.76 | 3,379 | -1.54(-3.73%) |
Jan 27, 2012 | 39.90 | 41.30 | 39.90 | 41.30 | 4,701 | +0.70(+1.72%) |
Jan 26, 2012 | 41.16 | 41.30 | 39.48 | 40.60 | 2,447 | +0.00(+0.00%) |
Jan 25, 2012 | 40.88 | 42.98 | 40.60 | 40.60 | 6,139 | -0.70(-1.69%) |
Jan 24, 2012 | 41.26 | 41.30 | 40.60 | 41.30 | 1,800 | +0.00(+0.00%) |
Jan 23, 2012 | 40.04 | 41.86 | 40.04 | 41.30 | 5,689 | +1.40(+3.51%) |
Jan 20, 2012 | 40.74 | 40.96 | 38.92 | 39.90 | 6,343 | -1.12(-2.73%) |
Jan 19, 2012 | 40.60 | 41.30 | 40.32 | 41.02 | 5,405 | +0.00(+0.00%) |
Jan 18, 2012 | 39.76 | 41.30 | 39.76 | 41.02 | 5,732 | +1.26(+3.17%) |
Jan 17, 2012 | 42.28 | 42.83 | 39.34 | 39.76 | 10,607 | -2.10(-5.02%) |
Jan 13, 2012 | 42.00 | 42.70 | 40.88 | 41.86 | 5,721 | -0.84(-1.97%) |
Jan 12, 2012 | 43.26 | 43.40 | 42.00 | 42.70 | 8,557 | -0.56(-1.29%) |
Jan 11, 2012 | 43.40 | 43.82 | 42.00 | 43.26 | 5,644 | -0.14(-0.32%) |
Jan 10, 2012 | 41.72 | 43.40 | 39.20 | 43.40 | 13,216 | -0.42(-0.96%) |
Jan 09, 2012 | 41.58 | 44.66 | 41.58 | 43.82 | 18,862 | +1.96(+4.68%) |
Jan 06, 2012 | 37.94 | 42.00 | 37.66 | 41.86 | 25,227 | +4.06(+10.74%) |
Jan 05, 2012 | 38.08 | 38.64 | 37.66 | 37.80 | 5,314 | -0.84(-2.17%) |
Jan 04, 2012 | 38.22 | 39.06 | 37.53 | 38.64 | 2,560 | +2.24(+6.15%) |
Dec 30, 2011 | 35.84 | 36.54 | 35.00 | 36.40 | 18,070 | +0.56(+1.56%) |
Dec 29, 2011 | 36.26 | 37.24 | 35.28 | 35.84 | 12,343 | -0.70(-1.92%) |
Dec 28, 2011 | 37.24 | 38.02 | 35.14 | 36.54 | 13,241 | -1.26(-3.33%) |
Dec 27, 2011 | 39.62 | 40.18 | 37.80 | 37.80 | 10,153 | -1.26(-3.23%) |
Dec 23, 2011 | 39.62 | 39.90 | 38.50 | 39.06 | 3,197 | +1.61(+4.30%) |
Dec 21, 2011 | 37.66 | 37.66 | 36.68 | 37.45 | 6,339 | -0.91(-2.37%) |
Dec 20, 2011 | 36.12 | 38.50 | 36.12 | 38.36 | 4,591 | +2.94(+8.30%) |
Dec 19, 2011 | 36.68 | 37.52 | 35.28 | 35.42 | 6,991 | -1.26(-3.44%) |
Dec 16, 2011 | 36.96 | 38.36 | 35.98 | 36.68 | 7,081 | +0.00(+0.00%) |
Dec 15, 2011 | 39.06 | 39.20 | 35.70 | 36.68 | 9,078 | -2.24(-5.76%) |
Dec 14, 2011 | 38.64 | 38.92 | 37.66 | 38.92 | 6,622 | -0.14(-0.36%) |
Dec 13, 2011 | 41.72 | 41.89 | 38.36 | 39.06 | 13,660 | -2.66(-6.38%) |
Dec 12, 2011 | 41.72 | 41.86 | 39.90 | 41.72 | 7,544 | -1.12(-2.61%) |
Dec 09, 2011 | 43.12 | 43.54 | 41.30 | 42.84 | 13,862 | +2.80(+6.99%) |
Dec 08, 2011 | 42.98 | 43.12 | 40.04 | 40.04 | 11,410 | -1.96(-4.67%) |
Dec 07, 2011 | 41.02 | 42.28 | 39.90 | 42.00 | 11,036 | +0.42(+1.01%) |
Dec 06, 2011 | 37.66 | 43.12 | 37.38 | 41.58 | 38,390 | +4.20(+11.24%) |
Dec 05, 2011 | 39.76 | 39.76 | 37.13 | 37.38 | 9,116 | -2.10(-5.32%) |
Dec 02, 2011 | 38.64 | 40.88 | 37.94 | 39.48 | 27,263 | +1.82(+4.83%) |
Dec 01, 2011 | 32.06 | 38.36 | 32.06 | 37.66 | 19,418 | +5.74(+17.98%) |
Nov 30, 2011 | 32.06 | 33.32 | 31.08 | 31.92 | 14,527 | +0.84(+2.70%) |
Nov 29, 2011 | 32.34 | 33.18 | 30.80 | 31.08 | 16,164 | -1.12(-3.48%) |
Nov 28, 2011 | 32.20 | 33.46 | 31.64 | 32.20 | 13,354 | +1.68(+5.50%) |
Nov 25, 2011 | 30.80 | 30.80 | 30.10 | 30.52 | 5,192 | -0.70(-2.24%) |
Nov 23, 2011 | 34.16 | 34.16 | 31.22 | 31.22 | 16,576 | -2.94(-8.61%) |
Nov 22, 2011 | 35.14 | 36.12 | 33.46 | 34.16 | 9,712 | -0.84(-2.40%) |
Nov 21, 2011 | 36.96 | 37.52 | 34.58 | 35.00 | 17,051 | -2.94(-7.75%) |
Nov 18, 2011 | 38.08 | 38.08 | 37.20 | 37.94 | 10,759 | +0.70(+1.88%) |
Nov 17, 2011 | 38.22 | 38.22 | 36.26 | 37.24 | 11,887 | -1.54(-3.97%) |
Nov 16, 2011 | 37.10 | 39.90 | 37.10 | 38.78 | 12,135 | +1.12(+2.97%) |
Nov 15, 2011 | 37.38 | 38.22 | 36.12 | 37.66 | 7,840 | +0.14(+0.37%) |
Nov 14, 2011 | 38.50 | 39.34 | 36.82 | 37.52 | 6,435 | -1.68(-4.29%) |
Nov 11, 2011 | 40.04 | 40.32 | 38.92 | 39.20 | 6,750 | +0.28(+0.72%) |
Nov 10, 2011 | 40.32 | 41.16 | 37.66 | 38.92 | 6,922 | -1.26(-3.14%) |
Nov 09, 2011 | 40.18 | 42.40 | 39.34 | 40.18 | 13,341 | -1.26(-3.04%) |
Nov 08, 2011 | 36.26 | 43.54 | 35.70 | 41.44 | 29,514 | +5.60(+15.62%) |
Nov 07, 2011 | 35.84 | 36.68 | 35.28 | 35.84 | 6,526 | +0.00(+0.00%) |
Nov 04, 2011 | 34.86 | 36.40 | 33.74 | 35.84 | 14,731 | +0.84(+2.40%) |
Nov 03, 2011 | 34.72 | 36.26 | 33.18 | 35.00 | 13,965 | +1.40(+4.17%) |
Nov 02, 2011 | 35.00 | 36.54 | 32.20 | 33.60 | 75,234 | -8.26(-19.73%) |
Nov 01, 2011 | 39.20 | 42.56 | 39.20 | 41.86 | 23,704 | -1.12(-2.61%) |
Oct 31, 2011 | 42.84 | 44.94 | 41.02 | 42.98 | 28,613 | -0.84(-1.92%) |
Oct 28, 2011 | 40.60 | 43.82 | 39.62 | 43.82 | 28,350 | +2.80(+6.83%) |
Oct 27, 2011 | 34.02 | 43.40 | 33.74 | 41.02 | 84,893 | +8.82(+27.39%) |
Oct 26, 2011 | 32.48 | 33.04 | 31.50 | 32.20 | 3,213 | +0.21(+0.66%) |
Oct 25, 2011 | 32.48 | 32.48 | 31.64 | 31.99 | 4,107 | -0.63(-1.93%) |
Oct 24, 2011 | 31.92 | 34.02 | 31.92 | 32.62 | 8,762 | +0.70(+2.19%) |
Oct 21, 2011 | 30.94 | 32.48 | 30.66 | 31.92 | 6,040 | +1.40(+4.59%) |
Oct 20, 2011 | 31.50 | 31.50 | 29.96 | 30.52 | 3,214 | -0.28(-0.91%) |
Oct 19, 2011 | 31.22 | 32.48 | 30.52 | 30.80 | 7,309 | -0.42(-1.35%) |
Oct 18, 2011 | 30.52 | 31.50 | 29.54 | 31.22 | 6,653 | +0.98(+3.24%) |
Oct 17, 2011 | 32.90 | 33.32 | 29.82 | 30.24 | 9,737 | -2.94(-8.86%) |
Oct 14, 2011 | 34.02 | 34.02 | 32.76 | 33.18 | 6,875 | -0.14(-0.42%) |
Oct 13, 2011 | 32.62 | 34.30 | 32.20 | 33.32 | 4,759 | +0.42(+1.28%) |
Oct 12, 2011 | 32.20 | 33.46 | 31.92 | 32.90 | 6,390 | +1.40(+4.44%) |
Oct 11, 2011 | 29.68 | 31.64 | 29.54 | 31.50 | 8,062 | +1.40(+4.65%) |
Oct 10, 2011 | 29.88 | 30.66 | 29.82 | 30.10 | 11,563 | +0.70(+2.38%) |
Oct 07, 2011 | 30.24 | 31.50 | 28.84 | 29.40 | 8,644 | -0.70(-2.33%) |
Oct 06, 2011 | 29.26 | 30.38 | 26.88 | 30.10 | 18,348 | +2.24(+8.04%) |
Oct 05, 2011 | 28.84 | 30.37 | 26.74 | 27.86 | 22,236 | -1.12(-3.86%) |
Oct 04, 2011 | 25.76 | 29.54 | 25.76 | 28.98 | 27,760 | +2.10(+7.81%) |
Oct 03, 2011 | 31.92 | 32.34 | 26.32 | 26.88 | 37,791 | -5.88(-17.95%) |
Sep 30, 2011 | 31.08 | 33.18 | 31.08 | 32.76 | 6,683 | +0.70(+2.18%) |
Sep 29, 2011 | 33.32 | 34.58 | 31.08 | 32.06 | 15,065 | -0.56(-1.72%) |
Sep 28, 2011 | 34.72 | 35.42 | 31.92 | 32.62 | 10,405 | -2.10(-6.05%) |
Sep 27, 2011 | 34.44 | 36.07 | 34.30 | 34.72 | 11,675 | +1.26(+3.77%) |
Sep 26, 2011 | 34.30 | 35.70 | 32.90 | 33.46 | 11,991 | -0.28(-0.83%) |
Sep 23, 2011 | 32.20 | 35.28 | 31.50 | 33.74 | 17,497 | +1.12(+3.43%) |
Sep 22, 2011 | 33.88 | 34.72 | 32.06 | 32.62 | 22,994 | -2.52(-7.17%) |
Sep 21, 2011 | 36.96 | 37.79 | 34.86 | 35.14 | 6,845 | -1.40(-3.83%) |
Sep 20, 2011 | 37.24 | 38.22 | 36.40 | 36.54 | 6,395 | -0.98(-2.61%) |
Sep 19, 2011 | 36.82 | 38.08 | 36.82 | 37.52 | 2,831 | -0.98(-2.55%) |
Sep 16, 2011 | 37.66 | 38.50 | 36.40 | 38.50 | 13,315 | +0.70(+1.85%) |
Sep 15, 2011 | 39.06 | 39.48 | 37.24 | 37.80 | 9,357 | +0.00(+0.00%) |
Sep 14, 2011 | 36.82 | 37.94 | 36.82 | 37.80 | 6,329 | +0.98(+2.66%) |
Sep 13, 2011 | 35.14 | 38.36 | 35.14 | 36.82 | 10,650 | +1.68(+4.78%) |
Sep 12, 2011 | 35.00 | 36.68 | 34.58 | 35.14 | 8,738 | -0.70(-1.95%) |
Sep 09, 2011 | 37.24 | 38.36 | 35.28 | 35.84 | 6,831 | -1.40(-3.76%) |
Sep 08, 2011 | 36.68 | 38.50 | 36.68 | 37.24 | 5,781 | -0.14(-0.37%) |
Sep 07, 2011 | 35.70 | 37.66 | 35.70 | 37.38 | 8,028 | +2.38(+6.80%) |
Sep 06, 2011 | 35.98 | 36.12 | 34.30 | 35.00 | 14,345 | -1.82(-4.94%) |
Sep 02, 2011 | 37.94 | 39.34 | 35.70 | 36.82 | 11,324 | -2.38(-6.07%) |
Sep 01, 2011 | 39.90 | 40.88 | 39.06 | 39.20 | 3,405 | -0.70(-1.75%) |
Aug 31, 2011 | 38.50 | 40.73 | 38.50 | 39.90 | 8,632 | +1.40(+3.64%) |
Aug 30, 2011 | 37.80 | 38.50 | 37.80 | 38.50 | 6,741 | +0.42(+1.10%) |
Aug 29, 2011 | 37.38 | 38.36 | 36.68 | 38.08 | 10,016 | +0.98(+2.64%) |
Aug 26, 2011 | 36.40 | 37.66 | 35.42 | 37.10 | 6,461 | +1.40(+3.92%) |
Aug 25, 2011 | 37.66 | 38.08 | 35.42 | 35.70 | 5,853 | -1.82(-4.85%) |
Aug 24, 2011 | 37.10 | 38.08 | 35.98 | 37.52 | 8,109 | +0.28(+0.75%) |
Aug 23, 2011 | 35.00 | 37.66 | 34.92 | 37.24 | 10,085 | +2.94(+8.57%) |
Aug 22, 2011 | 36.68 | 36.68 | 33.88 | 34.30 | 15,183 | -0.98(-2.78%) |
Aug 19, 2011 | 35.00 | 36.50 | 34.44 | 35.28 | 19,973 | +0.00(+0.00%) |
Aug 18, 2011 | 36.68 | 37.66 | 34.44 | 35.28 | 25,949 | -2.66(-7.01%) |
Aug 17, 2011 | 39.90 | 41.02 | 37.38 | 37.94 | 8,916 | -1.40(-3.56%) |
Aug 16, 2011 | 39.48 | 42.28 | 38.22 | 39.34 | 15,956 | -0.56(-1.40%) |
Aug 15, 2011 | 40.04 | 41.30 | 39.20 | 39.90 | 14,920 | +0.28(+0.71%) |
Aug 12, 2011 | 39.48 | 41.56 | 38.22 | 39.62 | 13,272 | +0.14(+0.35%) |
Aug 11, 2011 | 37.10 | 39.90 | 35.70 | 39.48 | 25,966 | +1.40(+3.68%) |
Aug 10, 2011 | 34.44 | 40.74 | 33.74 | 38.08 | 51,699 | +3.08(+8.80%) |
Aug 09, 2011 | 35.98 | 39.20 | 32.20 | 35.00 | 69,688 | +2.66(+8.23%) |
Aug 08, 2011 | 36.26 | 38.36 | 31.92 | 32.34 | 73,679 | -7.00(-17.79%) |
Aug 05, 2011 | 44.10 | 45.25 | 37.80 | 39.34 | 56,366 | -3.92(-9.06%) |
Aug 04, 2011 | 48.86 | 49.28 | 42.84 | 43.26 | 41,505 | -6.16(-12.46%) |
Aug 03, 2011 | 53.20 | 53.90 | 47.18 | 49.42 | 73,111 | -4.62(-8.55%) |
Aug 02, 2011 | 58.80 | 60.48 | 53.76 | 54.04 | 59,359 | -5.32(-8.96%) |
Aug 01, 2011 | 60.06 | 63.84 | 56.84 | 59.36 | 61,725 | +0.84(+1.44%) |
Jul 29, 2011 | 55.30 | 61.60 | 53.20 | 58.52 | 39,984 | +2.66(+4.76%) |
Jul 28, 2011 | 57.82 | 59.36 | 54.74 | 55.86 | 23,303 | -1.26(-2.21%) |
Jul 27, 2011 | 60.90 | 60.90 | 56.28 | 57.12 | 52,753 | -5.04(-8.11%) |
Jul 26, 2011 | 50.26 | 64.96 | 48.44 | 62.16 | 164,160 | +11.90(+23.68%) |
Jul 25, 2011 | 51.80 | 53.90 | 49.84 | 50.26 | 25,620 | -1.82(-3.49%) |
Jul 22, 2011 | 50.40 | 52.50 | 48.58 | 52.08 | 26,876 | +4.06(+8.45%) |
Jul 21, 2011 | 46.34 | 49.00 | 46.20 | 48.02 | 32,264 | +1.68(+3.63%) |
Jul 20, 2011 | 47.88 | 48.58 | 46.20 | 46.34 | 12,132 | -0.98(-2.07%) |
Jul 19, 2011 | 44.94 | 47.74 | 44.24 | 47.32 | 13,435 | +2.94(+6.62%) |
Jul 18, 2011 | 45.78 | 45.92 | 43.96 | 44.38 | 12,360 | -1.82(-3.94%) |
Jul 15, 2011 | 45.08 | 46.34 | 44.80 | 46.20 | 6,070 | +1.26(+2.80%) |
Jul 14, 2011 | 45.64 | 47.04 | 43.96 | 44.94 | 14,962 | -0.84(-1.83%) |
Jul 13, 2011 | 47.74 | 48.58 | 44.80 | 45.78 | 18,039 | -1.40(-2.97%) |
Jul 12, 2011 | 51.10 | 51.11 | 46.76 | 47.18 | 22,293 | -4.62(-8.92%) |
Jul 11, 2011 | 53.90 | 53.90 | 51.10 | 51.80 | 10,766 | -2.38(-4.39%) |
Jul 08, 2011 | 56.14 | 56.56 | 52.78 | 54.18 | 21,755 | -2.38(-4.21%) |
Jul 07, 2011 | 57.54 | 60.06 | 55.86 | 56.56 | 40,078 | -0.70(-1.22%) |
Jul 06, 2011 | 48.86 | 57.58 | 48.02 | 57.26 | 36,128 | +8.12(+16.52%) |
Jul 05, 2011 | 50.96 | 51.09 | 48.71 | 49.14 | 12,158 | -1.54(-3.04%) |
Jul 01, 2011 | 47.60 | 51.80 | 47.60 | 50.68 | 38,787 | +3.50(+7.42%) |
Jun 30, 2011 | 44.52 | 47.32 | 44.38 | 47.18 | 20,364 | +2.80(+6.31%) |
Jun 29, 2011 | 43.54 | 44.52 | 42.98 | 44.38 | 7,788 | +0.84(+1.93%) |
Jun 28, 2011 | 43.68 | 44.24 | 42.84 | 43.54 | 8,175 | +0.28(+0.65%) |
Jun 27, 2011 | 42.98 | 44.65 | 42.84 | 43.26 | 8,797 | +0.14(+0.32%) |
Jun 24, 2011 | 43.82 | 44.10 | 42.56 | 43.12 | 10,976 | -0.84(-1.91%) |
Jun 23, 2011 | 42.28 | 44.24 | 41.72 | 43.96 | 8,561 | +1.12(+2.61%) |
Jun 22, 2011 | 43.40 | 44.10 | 41.30 | 42.84 | 20,934 | -0.70(-1.61%) |
Jun 21, 2011 | 44.52 | 45.08 | 43.12 | 43.54 | 18,428 | -0.14(-0.32%) |
Jun 20, 2011 | 41.44 | 43.96 | 37.80 | 43.68 | 26,938 | +5.88(+15.56%) |
Jun 17, 2011 | 38.08 | 38.22 | 37.66 | 37.80 | 11,098 | +0.00(+0.00%) |
Jun 16, 2011 | 38.08 | 38.78 | 37.80 | 37.80 | 4,830 | -0.42(-1.10%) |
Jun 15, 2011 | 37.52 | 38.36 | 36.82 | 38.22 | 12,386 | +0.00(+0.00%) |
Jun 14, 2011 | 38.64 | 39.06 | 37.10 | 38.22 | 16,377 | +0.70(+1.87%) |
Jun 13, 2011 | 39.20 | 39.76 | 37.10 | 37.52 | 12,730 | -1.54(-3.94%) |
Jun 10, 2011 | 37.94 | 39.34 | 37.24 | 39.06 | 13,057 | +1.40(+3.72%) |
Jun 09, 2011 | 39.34 | 40.04 | 37.66 | 37.66 | 14,080 | -1.12(-2.89%) |
Jun 08, 2011 | 36.40 | 40.04 | 35.98 | 38.78 | 22,418 | +2.38(+6.54%) |
Jun 07, 2011 | 37.80 | 38.08 | 35.84 | 36.40 | 18,390 | -1.40(-3.70%) |
Jun 06, 2011 | 39.54 | 41.86 | 37.80 | 37.80 | 11,057 | -1.54(-3.91%) |
Jun 03, 2011 | 41.58 | 42.56 | 38.85 | 39.34 | 22,167 | +2.52(+6.84%) |
May 24, 2011 | 37.66 | 38.22 | 36.54 | 36.82 | 17,464 | -0.84(-2.23%) |
May 23, 2011 | 37.10 | 39.06 | 36.40 | 37.66 | 15,464 | -0.14(-0.37%) |
May 20, 2011 | 36.96 | 38.78 | 36.54 | 37.80 | 24,147 | +0.98(+2.66%) |
May 19, 2011 | 39.34 | 40.46 | 36.40 | 36.82 | 46,812 | -2.80(-7.07%) |
May 18, 2011 | 38.08 | 39.90 | 37.24 | 39.62 | 22,654 | +1.82(+4.81%) |
May 17, 2011 | 39.62 | 40.32 | 36.96 | 37.80 | 48,912 | -1.96(-4.93%) |
May 16, 2011 | 43.40 | 43.40 | 39.34 | 39.76 | 40,094 | -3.92(-8.97%) |
May 13, 2011 | 44.80 | 45.50 | 43.54 | 43.68 | 7,576 | -1.26(-2.80%) |
May 12, 2011 | 43.96 | 45.22 | 43.68 | 44.94 | 8,672 | +1.12(+2.56%) |
May 11, 2011 | 44.80 | 45.22 | 43.82 | 43.82 | 11,113 | -0.98(-2.19%) |
May 10, 2011 | 43.40 | 44.94 | 43.26 | 44.80 | 17,153 | +1.26(+2.89%) |
May 09, 2011 | 44.80 | 45.91 | 42.42 | 43.54 | 22,832 | -1.82(-4.01%) |
May 06, 2011 | 45.64 | 47.04 | 45.08 | 45.36 | 15,289 | -0.14(-0.31%) |
May 05, 2011 | 45.78 | 46.62 | 44.24 | 45.50 | 20,753 | -0.28(-0.61%) |
May 04, 2011 | 49.14 | 49.28 | 38.50 | 45.78 | 99,010 | -5.32(-10.41%) |
May 03, 2011 | 52.92 | 53.90 | 50.54 | 51.10 | 19,314 | -1.82(-3.44%) |