Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 48.31 | 50.26 | 48.06 | 50.05 | 109,106 | +3.47(+7.45%) |
Nov 29, 2011 | 46.13 | 46.96 | 45.93 | 46.58 | 35,659 | +0.30(+0.66%) |
Nov 28, 2011 | 46.12 | 46.37 | 45.24 | 46.27 | 62,801 | +1.44(+3.22%) |
Nov 25, 2011 | 44.63 | 45.46 | 44.63 | 44.83 | 25,666 | -0.14(-0.31%) |
Nov 23, 2011 | 44.72 | 45.20 | 44.54 | 44.97 | 55,957 | -0.07(-0.15%) |
Nov 22, 2011 | 44.87 | 45.37 | 44.56 | 45.04 | 50,637 | +0.23(+0.52%) |
Nov 21, 2011 | 45.48 | 45.94 | 44.73 | 44.81 | 24,524 | -1.29(-2.79%) |
Nov 18, 2011 | 45.37 | 46.27 | 45.31 | 46.09 | 16,989 | +0.65(+1.43%) |
Nov 17, 2011 | 46.00 | 46.50 | 45.34 | 45.44 | 19,117 | -0.79(-1.71%) |
Nov 16, 2011 | 46.93 | 47.19 | 46.10 | 46.23 | 19,102 | -1.14(-2.40%) |
Nov 15, 2011 | 46.67 | 47.66 | 46.40 | 47.37 | 38,231 | +0.53(+1.13%) |
Nov 14, 2011 | 47.65 | 47.65 | 46.07 | 46.84 | 29,951 | -0.83(-1.73%) |
Nov 11, 2011 | 47.84 | 47.96 | 47.54 | 47.66 | 28,832 | +0.28(+0.59%) |
Nov 10, 2011 | 47.55 | 47.99 | 46.88 | 47.39 | 42,957 | +0.44(+0.94%) |
Nov 09, 2011 | 47.65 | 48.51 | 46.87 | 46.94 | 52,757 | -1.82(-3.74%) |
Nov 08, 2011 | 48.75 | 49.07 | 48.34 | 48.77 | 55,243 | +0.19(+0.39%) |
Nov 07, 2011 | 48.82 | 48.86 | 47.88 | 48.58 | 32,112 | -0.40(-0.82%) |
Nov 04, 2011 | 49.84 | 50.27 | 48.71 | 48.97 | 58,846 | -1.28(-2.54%) |
Nov 03, 2011 | 49.94 | 50.93 | 48.29 | 50.25 | 76,741 | +0.65(+1.31%) |
Nov 02, 2011 | 49.35 | 49.67 | 48.50 | 49.60 | 65,336 | +1.18(+2.44%) |
Nov 01, 2011 | 48.87 | 50.14 | 48.06 | 48.42 | 56,319 | -1.92(-3.81%) |
Oct 31, 2011 | 51.36 | 51.55 | 50.32 | 50.34 | 63,104 | -1.75(-3.35%) |
Oct 28, 2011 | 52.73 | 53.45 | 51.96 | 52.08 | 63,702 | -0.79(-1.49%) |
Oct 27, 2011 | 52.23 | 53.39 | 51.36 | 52.87 | 107,975 | +2.06(+4.05%) |
Oct 26, 2011 | 50.01 | 51.05 | 49.93 | 50.82 | 43,098 | +1.57(+3.19%) |
Oct 25, 2011 | 50.15 | 50.52 | 49.17 | 49.24 | 35,182 | -1.60(-3.14%) |
Oct 24, 2011 | 49.26 | 50.94 | 49.07 | 50.84 | 29,683 | +1.63(+3.32%) |
Oct 21, 2011 | 48.91 | 49.34 | 48.04 | 49.21 | 41,860 | +1.17(+2.44%) |
Oct 20, 2011 | 47.97 | 48.04 | 47.09 | 48.04 | 42,896 | +0.30(+0.64%) |
Oct 19, 2011 | 47.93 | 48.97 | 47.25 | 47.73 | 40,108 | -0.39(-0.81%) |
Oct 18, 2011 | 47.21 | 48.43 | 46.65 | 48.12 | 85,627 | +1.03(+2.19%) |
Oct 17, 2011 | 48.05 | 48.78 | 46.94 | 47.09 | 50,737 | -1.52(-3.13%) |
Oct 14, 2011 | 48.97 | 50.21 | 48.03 | 48.61 | 32,163 | -0.03(-0.05%) |
Oct 13, 2011 | 48.47 | 48.98 | 47.80 | 48.64 | 21,655 | -0.26(-0.53%) |
Oct 12, 2011 | 48.33 | 49.24 | 48.12 | 48.90 | 50,809 | +0.72(+1.50%) |
Oct 11, 2011 | 47.22 | 48.47 | 47.08 | 48.18 | 42,124 | +0.61(+1.28%) |
Oct 10, 2011 | 47.16 | 47.59 | 45.42 | 47.57 | 76,135 | +1.34(+2.89%) |
Oct 07, 2011 | 48.66 | 49.57 | 46.00 | 46.23 | 70,029 | -3.69(-7.39%) |
Oct 06, 2011 | 49.34 | 50.09 | 48.80 | 49.92 | 43,373 | +0.40(+0.81%) |
Oct 05, 2011 | 49.66 | 50.29 | 48.54 | 49.52 | 61,584 | -0.42(-0.83%) |
Oct 04, 2011 | 44.81 | 50.30 | 44.81 | 49.94 | 92,280 | +4.75(+10.51%) |
Oct 03, 2011 | 45.35 | 48.05 | 45.10 | 45.19 | 95,981 | -0.39(-0.86%) |
Sep 30, 2011 | 45.10 | 47.22 | 44.78 | 45.58 | 77,784 | -0.26(-0.57%) |
Sep 29, 2011 | 44.46 | 45.84 | 43.60 | 45.84 | 48,516 | +2.48(+5.71%) |
Sep 28, 2011 | 44.93 | 45.42 | 43.36 | 43.36 | 74,752 | -1.41(-3.14%) |
Sep 27, 2011 | 44.78 | 45.49 | 43.77 | 44.77 | 55,253 | +0.81(+1.84%) |
Sep 26, 2011 | 43.63 | 44.20 | 42.52 | 43.96 | 44,527 | +0.80(+1.85%) |
Sep 23, 2011 | 42.51 | 43.29 | 42.37 | 43.16 | 58,787 | +0.69(+1.62%) |
Sep 22, 2011 | 40.34 | 43.04 | 39.66 | 42.48 | 80,772 | +1.09(+2.62%) |
Sep 21, 2011 | 43.35 | 43.71 | 41.26 | 41.39 | 47,862 | -2.02(-4.64%) |
Sep 20, 2011 | 44.11 | 45.34 | 43.41 | 43.41 | 39,732 | -0.67(-1.52%) |
Sep 19, 2011 | 44.52 | 44.85 | 43.70 | 44.08 | 29,147 | -1.16(-2.55%) |
Sep 16, 2011 | 44.78 | 45.27 | 44.28 | 45.23 | 112,191 | +0.76(+1.70%) |
Sep 15, 2011 | 44.05 | 44.62 | 43.01 | 44.48 | 45,592 | +0.81(+1.85%) |
Sep 14, 2011 | 43.42 | 44.22 | 42.83 | 43.67 | 65,682 | +0.67(+1.56%) |
Sep 13, 2011 | 42.85 | 43.99 | 42.14 | 43.00 | 59,521 | +0.16(+0.37%) |
Sep 12, 2011 | 40.93 | 42.95 | 40.93 | 42.84 | 54,441 | +1.18(+2.83%) |
Sep 09, 2011 | 42.44 | 42.76 | 41.26 | 41.66 | 58,856 | -1.13(-2.64%) |
Sep 08, 2011 | 43.13 | 44.07 | 42.64 | 42.79 | 39,743 | -0.69(-1.60%) |
Sep 07, 2011 | 42.59 | 43.89 | 41.50 | 43.49 | 60,975 | +1.62(+3.88%) |
Sep 06, 2011 | 39.87 | 42.51 | 39.87 | 41.86 | 68,884 | +0.66(+1.60%) |
Sep 02, 2011 | 41.95 | 43.60 | 40.98 | 41.20 | 98,126 | -1.58(-3.70%) |
Sep 01, 2011 | 44.44 | 44.59 | 42.42 | 42.79 | 109,555 | -1.38(-3.13%) |
Aug 31, 2011 | 43.96 | 45.07 | 43.90 | 44.17 | 54,616 | -0.19(-0.43%) |
Aug 30, 2011 | 43.81 | 44.70 | 43.45 | 44.36 | 32,303 | +0.29(+0.67%) |
Aug 29, 2011 | 41.05 | 44.30 | 41.05 | 44.07 | 56,920 | +3.45(+8.50%) |
Aug 26, 2011 | 40.00 | 41.44 | 39.58 | 40.62 | 48,123 | +0.20(+0.49%) |
Aug 25, 2011 | 42.48 | 42.59 | 40.11 | 40.42 | 50,515 | -1.76(-4.16%) |
Aug 24, 2011 | 41.35 | 42.53 | 40.58 | 42.17 | 42,828 | +0.91(+2.20%) |
Aug 23, 2011 | 39.96 | 41.75 | 39.52 | 41.26 | 86,184 | +1.46(+3.67%) |
Aug 22, 2011 | 40.43 | 40.43 | 39.24 | 39.80 | 90,291 | +0.42(+1.08%) |
Aug 19, 2011 | 39.43 | 40.92 | 39.30 | 39.38 | 56,389 | -0.77(-1.92%) |
Aug 18, 2011 | 40.08 | 41.40 | 39.72 | 40.15 | 96,545 | -1.14(-2.77%) |
Aug 17, 2011 | 40.34 | 41.75 | 40.34 | 41.29 | 43,489 | +1.11(+2.76%) |
Aug 16, 2011 | 40.45 | 40.82 | 39.82 | 40.18 | 50,916 | -0.60(-1.46%) |
Aug 15, 2011 | 39.31 | 41.14 | 39.31 | 40.78 | 58,742 | +0.91(+2.28%) |
Aug 12, 2011 | 41.16 | 41.16 | 39.53 | 39.87 | 40,386 | -1.18(-2.87%) |
Aug 11, 2011 | 38.74 | 41.58 | 38.73 | 41.05 | 74,951 | +2.68(+6.99%) |
Aug 10, 2011 | 40.04 | 41.75 | 37.76 | 38.37 | 69,069 | -2.67(-6.50%) |
Aug 09, 2011 | 40.02 | 42.88 | 38.38 | 41.03 | 126,126 | +1.69(+4.29%) |
Aug 08, 2011 | 41.87 | 42.80 | 39.33 | 39.34 | 121,865 | -3.50(-8.16%) |
Aug 05, 2011 | 43.46 | 44.48 | 42.21 | 42.84 | 105,015 | -0.18(-0.42%) |
Aug 04, 2011 | 42.21 | 44.09 | 41.59 | 43.02 | 102,610 | -0.42(-0.96%) |
Aug 03, 2011 | 42.98 | 43.72 | 42.50 | 43.44 | 49,553 | +0.66(+1.54%) |
Aug 02, 2011 | 43.65 | 44.46 | 42.78 | 42.78 | 66,717 | -0.92(-2.11%) |
Aug 01, 2011 | 44.22 | 44.22 | 43.32 | 43.70 | 47,820 | -0.14(-0.33%) |
Jul 29, 2011 | 43.64 | 44.35 | 43.42 | 43.84 | 36,435 | -0.38(-0.86%) |
Jul 28, 2011 | 44.37 | 44.48 | 42.95 | 44.22 | 25,149 | +0.00(+0.00%) |
Jul 27, 2011 | 45.39 | 45.54 | 44.07 | 44.22 | 40,990 | -1.26(-2.78%) |
Jul 26, 2011 | 45.97 | 45.97 | 45.46 | 45.49 | 18,833 | -0.34(-0.74%) |
Jul 25, 2011 | 46.12 | 46.44 | 45.65 | 45.82 | 41,135 | -0.90(-1.93%) |
Jul 22, 2011 | 46.67 | 47.13 | 46.30 | 46.72 | 14,980 | -0.24(-0.52%) |
Jul 21, 2011 | 46.88 | 47.26 | 46.64 | 46.97 | 41,486 | +0.33(+0.71%) |
Jul 20, 2011 | 46.75 | 46.91 | 46.55 | 46.64 | 12,820 | -0.42(-0.88%) |
Jul 19, 2011 | 46.71 | 47.19 | 46.55 | 47.05 | 26,881 | +0.62(+1.34%) |
Jul 18, 2011 | 47.08 | 47.08 | 46.21 | 46.43 | 15,313 | -0.69(-1.47%) |
Jul 15, 2011 | 47.16 | 47.44 | 46.83 | 47.12 | 32,305 | +0.03(+0.06%) |
Jul 14, 2011 | 48.15 | 48.34 | 47.10 | 47.10 | 23,638 | -1.08(-2.24%) |
Jul 13, 2011 | 48.21 | 48.70 | 47.87 | 48.18 | 54,668 | +0.38(+0.80%) |
Jul 12, 2011 | 47.84 | 48.19 | 47.26 | 47.80 | 24,697 | -0.11(-0.23%) |
Jul 11, 2011 | 48.10 | 48.33 | 47.66 | 47.91 | 26,210 | -0.63(-1.30%) |
Jul 08, 2011 | 48.56 | 48.90 | 48.33 | 48.54 | 23,777 | -0.61(-1.23%) |
Jul 07, 2011 | 49.01 | 49.61 | 48.80 | 49.15 | 25,922 | +0.42(+0.87%) |
Jul 06, 2011 | 48.12 | 48.99 | 48.01 | 48.72 | 43,189 | +0.71(+1.48%) |
Jul 05, 2011 | 47.79 | 48.21 | 47.63 | 48.01 | 26,669 | +0.03(+0.05%) |
Jul 01, 2011 | 47.47 | 48.14 | 47.47 | 47.99 | 34,199 | +0.69(+1.46%) |
Jun 30, 2011 | 47.60 | 47.60 | 46.72 | 47.30 | 55,402 | -0.16(-0.33%) |
Jun 29, 2011 | 47.57 | 47.61 | 47.26 | 47.45 | 22,057 | +0.14(+0.29%) |
Jun 28, 2011 | 47.77 | 47.77 | 47.03 | 47.31 | 39,745 | -0.21(-0.44%) |
Jun 27, 2011 | 46.63 | 47.70 | 46.63 | 47.52 | 49,075 | +0.74(+1.59%) |
Jun 24, 2011 | 45.68 | 47.19 | 42.96 | 46.78 | 143,185 | +1.12(+2.44%) |
Jun 23, 2011 | 45.26 | 45.91 | 44.88 | 45.66 | 44,730 | -0.09(-0.19%) |
Jun 22, 2011 | 46.65 | 46.88 | 45.69 | 45.75 | 30,808 | -1.19(-2.54%) |
Jun 21, 2011 | 46.91 | 46.98 | 46.51 | 46.94 | 42,456 | +0.34(+0.72%) |
Jun 20, 2011 | 46.24 | 46.72 | 45.63 | 46.60 | 54,788 | +0.78(+1.70%) |
Jun 17, 2011 | 46.04 | 46.40 | 45.75 | 45.82 | 79,174 | +0.00(+0.01%) |
Jun 16, 2011 | 45.12 | 46.29 | 45.00 | 45.82 | 38,292 | +0.61(+1.35%) |
Jun 15, 2011 | 45.01 | 45.53 | 44.70 | 45.21 | 32,649 | -0.35(-0.76%) |
Jun 14, 2011 | 45.68 | 45.98 | 45.41 | 45.56 | 41,684 | +0.44(+0.98%) |
Jun 13, 2011 | 45.43 | 45.57 | 45.06 | 45.12 | 36,539 | -0.16(-0.34%) |
Jun 10, 2011 | 45.40 | 45.70 | 45.12 | 45.27 | 51,588 | -0.43(-0.95%) |
Jun 09, 2011 | 45.46 | 46.26 | 45.42 | 45.70 | 26,744 | +0.10(+0.21%) |
Jun 08, 2011 | 45.52 | 46.10 | 45.48 | 45.61 | 53,427 | -0.07(-0.15%) |
Jun 07, 2011 | 45.45 | 46.25 | 45.37 | 45.68 | 63,714 | +0.64(+1.42%) |
Jun 06, 2011 | 45.04 | 45.14 | 44.37 | 45.04 | 82,643 | +0.47(+1.04%) |
Jun 03, 2011 | 43.91 | 44.64 | 43.91 | 44.57 | 57,547 | -0.06(-0.14%) |
May 24, 2011 | 45.41 | 45.52 | 44.61 | 44.63 | 123,226 | -0.70(-1.54%) |
May 23, 2011 | 44.99 | 46.87 | 44.58 | 45.33 | 36,867 | -0.42(-0.92%) |
May 20, 2011 | 45.19 | 46.44 | 45.18 | 45.76 | 67,781 | +0.25(+0.54%) |
May 19, 2011 | 46.19 | 46.45 | 45.22 | 45.51 | 38,872 | -0.34(-0.74%) |
May 18, 2011 | 45.35 | 45.86 | 44.92 | 45.85 | 78,590 | +0.72(+1.61%) |
May 17, 2011 | 45.26 | 45.63 | 44.87 | 45.13 | 70,483 | -0.28(-0.63%) |
May 16, 2011 | 45.42 | 45.96 | 45.32 | 45.41 | 38,561 | -0.34(-0.74%) |
May 13, 2011 | 46.41 | 46.70 | 45.64 | 45.75 | 39,956 | -0.80(-1.72%) |
May 12, 2011 | 45.26 | 46.55 | 45.19 | 46.55 | 60,331 | +0.91(+2.00%) |
May 11, 2011 | 45.82 | 46.35 | 45.42 | 45.63 | 146,135 | -0.47(-1.03%) |
May 10, 2011 | 45.13 | 46.55 | 44.69 | 46.11 | 105,865 | +0.99(+2.20%) |
May 09, 2011 | 45.94 | 45.94 | 44.87 | 45.12 | 133,798 | -0.99(-2.15%) |
May 06, 2011 | 47.31 | 47.51 | 45.99 | 46.11 | 104,088 | -0.79(-1.69%) |
May 05, 2011 | 49.67 | 49.67 | 46.10 | 46.90 | 64,288 | -3.40(-6.75%) |
May 04, 2011 | 50.84 | 51.02 | 50.22 | 50.30 | 36,665 | -0.59(-1.15%) |
May 03, 2011 | 50.36 | 51.02 | 50.36 | 50.89 | 39,348 | +0.44(+0.87%) |
May 02, 2011 | 50.71 | 51.13 | 50.31 | 50.45 | 43,005 | -0.52(-1.02%) |
Apr 29, 2011 | 50.63 | 51.27 | 50.53 | 50.96 | 20,814 | +0.50(+0.99%) |
Apr 28, 2011 | 50.32 | 50.46 | 49.71 | 50.46 | 38,177 | +0.10(+0.21%) |
Apr 27, 2011 | 50.47 | 50.62 | 49.74 | 50.36 | 37,567 | -0.11(-0.22%) |
Apr 26, 2011 | 50.64 | 50.91 | 50.38 | 50.47 | 34,823 | -0.08(-0.15%) |
Apr 25, 2011 | 50.90 | 51.13 | 50.39 | 50.55 | 46,358 | -0.63(-1.23%) |
Apr 21, 2011 | 51.51 | 51.51 | 50.80 | 51.18 | 33,048 | +0.10(+0.20%) |
Apr 20, 2011 | 51.56 | 51.57 | 50.93 | 51.08 | 28,775 | +0.16(+0.30%) |
Apr 19, 2011 | 51.65 | 51.65 | 50.76 | 50.92 | 43,884 | -0.35(-0.69%) |
Apr 18, 2011 | 51.78 | 52.20 | 50.81 | 51.27 | 106,437 | -1.34(-2.54%) |
Apr 15, 2011 | 51.77 | 52.73 | 51.76 | 52.61 | 67,912 | +0.60(+1.16%) |
Apr 14, 2011 | 52.33 | 53.21 | 51.83 | 52.01 | 66,106 | -0.84(-1.58%) |
Apr 13, 2011 | 53.12 | 53.12 | 51.97 | 52.84 | 65,784 | +0.22(+0.43%) |
Apr 12, 2011 | 52.43 | 53.27 | 52.37 | 52.62 | 48,320 | -0.03(-0.05%) |
Apr 11, 2011 | 52.58 | 53.65 | 52.27 | 52.65 | 91,990 | +0.08(+0.15%) |
Apr 08, 2011 | 52.97 | 53.43 | 51.92 | 52.57 | 59,914 | +0.01(+0.02%) |
Apr 07, 2011 | 52.52 | 53.23 | 52.12 | 52.56 | 47,111 | +0.17(+0.33%) |
Apr 06, 2011 | 52.34 | 52.71 | 52.25 | 52.39 | 22,301 | +0.73(+1.42%) |
Apr 05, 2011 | 52.02 | 52.46 | 51.54 | 51.65 | 39,434 | -0.32(-0.61%) |
Apr 04, 2011 | 51.86 | 52.41 | 51.52 | 51.97 | 18,822 | +0.20(+0.38%) |
Apr 01, 2011 | 51.58 | 52.56 | 51.08 | 51.77 | 38,932 | +0.47(+0.92%) |
Mar 31, 2011 | 50.70 | 51.73 | 50.70 | 51.30 | 57,389 | +0.47(+0.93%) |
Mar 30, 2011 | 50.10 | 50.83 | 50.10 | 50.83 | 25,258 | +0.72(+1.43%) |
Mar 29, 2011 | 49.66 | 50.39 | 49.62 | 50.11 | 20,754 | +0.51(+1.03%) |
Mar 28, 2011 | 50.34 | 50.34 | 49.50 | 49.60 | 28,639 | -0.47(-0.93%) |
Mar 25, 2011 | 49.39 | 50.63 | 49.17 | 50.07 | 44,169 | +0.91(+1.84%) |
Mar 24, 2011 | 49.23 | 49.41 | 49.07 | 49.16 | 27,150 | -0.16(-0.31%) |
Mar 23, 2011 | 49.17 | 49.63 | 48.71 | 49.32 | 26,054 | +0.08(+0.16%) |
Mar 22, 2011 | 48.77 | 49.44 | 48.46 | 49.24 | 37,756 | +0.47(+0.95%) |
Mar 21, 2011 | 48.55 | 48.77 | 47.59 | 48.77 | 91,426 | +1.22(+2.56%) |
Mar 18, 2011 | 48.48 | 49.39 | 47.47 | 47.56 | 105,925 | -0.60(-1.25%) |
Mar 17, 2011 | 48.90 | 48.90 | 48.03 | 48.16 | 37,767 | +0.05(+0.11%) |
Mar 16, 2011 | 49.28 | 49.28 | 48.07 | 48.11 | 54,429 | -1.12(-2.28%) |
Mar 15, 2011 | 48.77 | 49.60 | 47.18 | 49.23 | 74,276 | -0.75(-1.50%) |
Mar 14, 2011 | 49.70 | 50.27 | 49.31 | 49.98 | 20,845 | -0.17(-0.34%) |
Mar 11, 2011 | 50.13 | 50.65 | 49.51 | 50.15 | 173,000 | -0.07(-0.14%) |
Mar 10, 2011 | 50.14 | 50.82 | 50.08 | 50.22 | 68,411 | -0.59(-1.15%) |
Mar 09, 2011 | 51.12 | 51.33 | 50.14 | 50.81 | 77,953 | -0.29(-0.57%) |
Mar 08, 2011 | 49.92 | 51.60 | 49.77 | 51.10 | 53,379 | +1.15(+2.31%) |
Mar 07, 2011 | 51.93 | 51.97 | 49.69 | 49.95 | 128,889 | -1.71(-3.31%) |
Mar 04, 2011 | 52.30 | 52.37 | 50.89 | 51.66 | 47,955 | -0.64(-1.22%) |
Mar 03, 2011 | 51.61 | 53.03 | 51.60 | 52.30 | 40,788 | +1.13(+2.22%) |
Mar 02, 2011 | 51.70 | 51.84 | 50.80 | 51.16 | 65,783 | -0.45(-0.87%) |
Mar 01, 2011 | 52.37 | 52.39 | 51.26 | 51.61 | 115,391 | -0.58(-1.12%) |
Feb 28, 2011 | 52.97 | 52.97 | 51.85 | 52.19 | 61,471 | -0.52(-0.98%) |
Feb 25, 2011 | 51.60 | 52.88 | 51.02 | 52.71 | 91,841 | +1.14(+2.22%) |
Feb 24, 2011 | 51.87 | 53.30 | 51.32 | 51.57 | 96,509 | -0.30(-0.58%) |
Feb 23, 2011 | 52.70 | 53.22 | 51.68 | 51.87 | 59,453 | -0.62(-1.18%) |
Feb 22, 2011 | 53.09 | 53.85 | 52.13 | 52.49 | 45,778 | -1.27(-2.37%) |
Feb 18, 2011 | 53.65 | 54.19 | 52.87 | 53.76 | 76,890 | +0.52(+0.99%) |
Feb 17, 2011 | 52.88 | 53.61 | 52.73 | 53.23 | 36,778 | +0.48(+0.91%) |
Feb 16, 2011 | 51.84 | 52.82 | 51.71 | 52.75 | 29,598 | +0.90(+1.74%) |
Feb 15, 2011 | 51.93 | 52.47 | 51.85 | 51.85 | 58,540 | -0.15(-0.28%) |
Feb 14, 2011 | 51.94 | 52.41 | 51.59 | 52.00 | 33,966 | -0.15(-0.30%) |
Feb 11, 2011 | 51.69 | 52.61 | 51.28 | 52.15 | 66,981 | -0.21(-0.39%) |
Feb 10, 2011 | 51.10 | 52.76 | 50.74 | 52.36 | 148,332 | +0.27(+0.51%) |
Feb 09, 2011 | 52.51 | 52.51 | 51.68 | 52.09 | 14,101 | -0.72(-1.37%) |
Feb 08, 2011 | 52.42 | 52.92 | 52.41 | 52.81 | 42,803 | +0.21(+0.39%) |
Feb 07, 2011 | 52.07 | 52.96 | 52.03 | 52.61 | 17,103 | +0.58(+1.11%) |
Feb 04, 2011 | 52.44 | 52.46 | 51.85 | 52.03 | 18,802 | -0.26(-0.49%) |
Feb 03, 2011 | 51.78 | 52.63 | 51.30 | 52.29 | 32,825 | +0.60(+1.16%) |
Feb 02, 2011 | 51.75 | 52.18 | 51.47 | 51.69 | 19,331 | -0.07(-0.13%) |
Feb 01, 2011 | 51.60 | 52.00 | 51.51 | 51.76 | 55,623 | +0.40(+0.77%) |
Jan 31, 2011 | 52.94 | 52.94 | 51.32 | 51.36 | 62,442 | -1.01(-1.94%) |
Jan 28, 2011 | 54.42 | 54.74 | 52.36 | 52.37 | 49,446 | -2.05(-3.76%) |
Jan 27, 2011 | 53.86 | 54.94 | 53.86 | 54.42 | 63,047 | +0.40(+0.73%) |
Jan 26, 2011 | 53.37 | 54.32 | 53.06 | 54.02 | 24,723 | +0.76(+1.42%) |
Jan 25, 2011 | 52.80 | 53.60 | 52.71 | 53.27 | 57,782 | +0.09(+0.18%) |
Jan 24, 2011 | 52.85 | 53.43 | 52.61 | 53.17 | 56,252 | +0.47(+0.90%) |
Jan 21, 2011 | 52.19 | 53.41 | 52.10 | 52.70 | 77,683 | +1.08(+2.10%) |
Jan 20, 2011 | 51.81 | 52.21 | 51.61 | 51.62 | 42,520 | -0.48(-0.92%) |
Jan 19, 2011 | 53.08 | 53.32 | 52.01 | 52.10 | 77,996 | -0.98(-1.85%) |
Jan 18, 2011 | 53.47 | 53.52 | 52.94 | 53.08 | 82,631 | -0.40(-0.74%) |
Jan 14, 2011 | 52.92 | 53.52 | 52.92 | 53.47 | 21,104 | +0.58(+1.11%) |
Jan 13, 2011 | 53.41 | 53.55 | 52.64 | 52.89 | 17,936 | -0.40(-0.76%) |
Jan 12, 2011 | 52.93 | 53.82 | 52.57 | 53.29 | 32,716 | +1.02(+1.96%) |
Jan 11, 2011 | 52.03 | 52.37 | 51.72 | 52.27 | 23,756 | +0.65(+1.27%) |
Jan 10, 2011 | 51.69 | 52.09 | 50.96 | 51.62 | 57,481 | -0.22(-0.43%) |
Jan 07, 2011 | 52.49 | 52.72 | 50.82 | 51.84 | 122,465 | -0.46(-0.87%) |
Jan 06, 2011 | 53.16 | 53.16 | 52.14 | 52.30 | 31,257 | -0.74(-1.39%) |
Jan 05, 2011 | 53.10 | 53.30 | 52.75 | 53.04 | 66,204 | +0.01(+0.02%) |
Jan 04, 2011 | 54.59 | 54.59 | 52.12 | 53.03 | 47,736 | -1.19(-2.19%) |
Jan 03, 2011 | 53.84 | 55.00 | 53.68 | 54.21 | 56,962 | +1.08(+2.04%) |
Dec 31, 2010 | 54.02 | 54.31 | 53.11 | 53.13 | 52,512 | -1.13(-2.09%) |
Dec 30, 2010 | 54.49 | 54.79 | 54.15 | 54.27 | 14,395 | -0.15(-0.27%) |
Dec 29, 2010 | 54.83 | 54.83 | 54.15 | 54.41 | 17,381 | -0.16(-0.30%) |
Dec 28, 2010 | 54.66 | 55.13 | 53.82 | 54.58 | 94,623 | -0.10(-0.19%) |
Dec 27, 2010 | 54.37 | 55.38 | 53.72 | 54.68 | 97,057 | +0.40(+0.73%) |
Dec 23, 2010 | 54.46 | 54.73 | 54.15 | 54.28 | 15,468 | +0.03(+0.05%) |
Dec 22, 2010 | 53.95 | 54.76 | 53.49 | 54.26 | 69,859 | +0.64(+1.19%) |
Dec 21, 2010 | 54.04 | 54.04 | 53.28 | 53.62 | 27,292 | +0.05(+0.10%) |
Dec 20, 2010 | 54.54 | 54.93 | 53.48 | 53.57 | 75,034 | -0.52(-0.95%) |
Dec 17, 2010 | 53.62 | 54.57 | 52.46 | 54.09 | 180,670 | +0.58(+1.08%) |
Dec 16, 2010 | 53.07 | 53.94 | 52.66 | 53.51 | 44,968 | +0.74(+1.40%) |
Dec 15, 2010 | 52.98 | 53.56 | 52.67 | 52.77 | 40,506 | -0.09(-0.18%) |
Dec 14, 2010 | 53.86 | 53.86 | 52.69 | 52.86 | 39,672 | -0.58(-1.08%) |
Dec 13, 2010 | 55.06 | 55.54 | 53.29 | 53.44 | 45,205 | -1.27(-2.33%) |
Dec 10, 2010 | 53.61 | 54.77 | 53.35 | 54.71 | 30,822 | +1.36(+2.55%) |
Dec 09, 2010 | 53.59 | 53.59 | 53.02 | 53.35 | 37,288 | +0.40(+0.76%) |
Dec 08, 2010 | 53.77 | 53.85 | 52.95 | 52.95 | 33,057 | -0.42(-0.79%) |
Dec 07, 2010 | 53.37 | 54.06 | 53.24 | 53.37 | 29,437 | +0.70(+1.32%) |
Dec 06, 2010 | 52.85 | 52.85 | 52.37 | 52.67 | 30,625 | -0.17(-0.33%) |
Dec 03, 2010 | 51.96 | 52.97 | 51.63 | 52.85 | 30,454 | +0.50(+0.95%) |
Dec 02, 2010 | 52.10 | 52.44 | 51.72 | 52.35 | 44,764 | +0.45(+0.86%) |