Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.30 | 30.71 | 30.20 | 30.23 | 223,802 | -0.07(-0.23%) |
Dec 29, 2011 | 29.86 | 30.51 | 29.80 | 30.30 | 764,724 | +0.43(+1.45%) |
Dec 28, 2011 | 30.83 | 30.93 | 29.66 | 29.87 | 316,343 | -1.13(-3.65%) |
Dec 27, 2011 | 31.00 | 31.38 | 30.94 | 31.00 | 155,672 | -0.20(-0.65%) |
Dec 23, 2011 | 31.06 | 31.29 | 30.73 | 31.20 | 146,314 | -0.01(-0.03%) |
Dec 21, 2011 | 31.28 | 31.39 | 30.55 | 31.21 | 272,096 | -0.22(-0.70%) |
Dec 20, 2011 | 30.33 | 32.16 | 30.15 | 31.43 | 449,262 | +1.80(+6.08%) |
Dec 19, 2011 | 30.61 | 30.89 | 29.51 | 29.63 | 274,328 | -0.72(-2.36%) |
Dec 16, 2011 | 30.75 | 31.38 | 30.31 | 30.34 | 559,670 | -0.07(-0.23%) |
Dec 15, 2011 | 30.39 | 30.65 | 30.06 | 30.42 | 229,316 | +0.47(+1.56%) |
Dec 14, 2011 | 30.42 | 30.50 | 29.72 | 29.95 | 261,863 | -0.86(-2.78%) |
Dec 13, 2011 | 31.95 | 32.22 | 30.57 | 30.80 | 173,905 | -0.80(-2.54%) |
Dec 12, 2011 | 31.65 | 31.65 | 31.02 | 31.61 | 176,825 | -0.53(-1.65%) |
Dec 09, 2011 | 31.51 | 32.34 | 31.32 | 32.14 | 205,477 | +0.78(+2.48%) |
Dec 08, 2011 | 32.24 | 32.41 | 31.25 | 31.36 | 235,897 | -1.26(-3.87%) |
Dec 07, 2011 | 32.00 | 32.77 | 31.51 | 32.62 | 246,697 | +0.56(+1.74%) |
Dec 06, 2011 | 32.74 | 32.78 | 31.94 | 32.07 | 396,472 | -0.46(-1.41%) |
Dec 05, 2011 | 32.68 | 32.95 | 32.24 | 32.53 | 194,987 | +0.40(+1.24%) |
Dec 02, 2011 | 32.70 | 32.70 | 31.93 | 32.13 | 265,214 | -0.06(-0.19%) |
Dec 01, 2011 | 33.56 | 33.75 | 32.02 | 32.19 | 462,018 | -1.56(-4.63%) |
Nov 30, 2011 | 32.02 | 33.82 | 31.68 | 33.76 | 882,964 | +3.22(+10.53%) |
Nov 29, 2011 | 30.57 | 30.74 | 30.19 | 30.54 | 185,240 | +0.10(+0.32%) |
Nov 28, 2011 | 30.32 | 30.75 | 30.04 | 30.44 | 362,972 | +1.20(+4.11%) |
Nov 25, 2011 | 29.92 | 30.22 | 29.24 | 29.24 | 247,093 | -0.92(-3.05%) |
Nov 23, 2011 | 30.43 | 30.54 | 29.97 | 30.16 | 334,447 | -0.65(-2.12%) |
Nov 22, 2011 | 30.65 | 31.41 | 30.50 | 30.81 | 244,474 | +0.29(+0.96%) |
Nov 21, 2011 | 30.51 | 30.91 | 30.34 | 30.52 | 210,010 | -0.72(-2.29%) |
Nov 18, 2011 | 31.63 | 31.76 | 30.94 | 31.24 | 266,323 | -0.27(-0.87%) |
Nov 17, 2011 | 31.23 | 31.99 | 31.18 | 31.51 | 492,357 | -0.04(-0.11%) |
Nov 16, 2011 | 31.78 | 32.63 | 31.45 | 31.55 | 353,351 | -0.68(-2.11%) |
Nov 15, 2011 | 31.63 | 32.44 | 31.36 | 32.23 | 311,803 | +0.46(+1.44%) |
Nov 14, 2011 | 32.05 | 32.32 | 31.42 | 31.77 | 200,924 | -0.41(-1.26%) |
Nov 11, 2011 | 31.82 | 32.46 | 31.76 | 32.17 | 391,309 | +0.74(+2.35%) |
Nov 10, 2011 | 31.35 | 31.81 | 31.18 | 31.43 | 384,128 | +0.58(+1.88%) |
Nov 09, 2011 | 30.93 | 31.40 | 30.41 | 30.85 | 507,648 | -1.07(-3.34%) |
Nov 08, 2011 | 31.71 | 32.05 | 30.97 | 31.92 | 325,090 | +0.47(+1.48%) |
Nov 07, 2011 | 31.26 | 31.59 | 30.57 | 31.45 | 343,112 | +0.03(+0.08%) |
Nov 04, 2011 | 30.92 | 31.66 | 30.83 | 31.42 | 484,975 | -0.22(-0.70%) |
Nov 03, 2011 | 29.97 | 32.62 | 29.78 | 31.64 | 1,511,307 | +4.44(+16.32%) |
Nov 02, 2011 | 27.12 | 27.50 | 25.63 | 27.20 | 492,376 | +0.51(+1.91%) |
Nov 01, 2011 | 26.43 | 27.39 | 26.36 | 26.69 | 407,900 | -1.05(-3.78%) |
Oct 31, 2011 | 28.34 | 28.54 | 27.73 | 27.74 | 224,111 | -1.07(-3.70%) |
Oct 28, 2011 | 28.93 | 29.20 | 28.58 | 28.81 | 275,000 | -0.18(-0.61%) |
Oct 27, 2011 | 28.08 | 29.25 | 27.97 | 28.98 | 500,396 | +1.94(+7.17%) |
Oct 26, 2011 | 26.85 | 27.25 | 26.10 | 27.05 | 392,957 | +0.26(+0.99%) |
Oct 25, 2011 | 27.41 | 27.41 | 26.61 | 26.78 | 344,155 | -0.77(-2.78%) |
Oct 24, 2011 | 26.85 | 27.76 | 26.85 | 27.55 | 291,180 | +0.75(+2.79%) |
Oct 21, 2011 | 26.38 | 26.89 | 26.05 | 26.80 | 346,073 | +1.01(+3.93%) |
Oct 20, 2011 | 25.90 | 25.90 | 25.06 | 25.79 | 165,116 | -0.09(-0.34%) |
Oct 19, 2011 | 26.10 | 26.36 | 25.67 | 25.87 | 256,301 | -0.33(-1.24%) |
Oct 18, 2011 | 25.42 | 26.43 | 24.93 | 26.20 | 268,881 | +0.93(+3.70%) |
Oct 17, 2011 | 25.94 | 25.94 | 25.16 | 25.27 | 291,111 | -0.94(-3.60%) |
Oct 14, 2011 | 26.02 | 26.26 | 25.66 | 26.21 | 258,174 | +0.52(+2.02%) |
Oct 13, 2011 | 25.35 | 25.75 | 24.98 | 25.69 | 354,788 | +0.05(+0.21%) |
Oct 12, 2011 | 24.83 | 25.79 | 24.81 | 25.64 | 404,418 | +0.87(+3.52%) |
Oct 11, 2011 | 24.13 | 24.85 | 24.04 | 24.76 | 430,884 | +0.33(+1.33%) |
Oct 10, 2011 | 23.60 | 24.46 | 23.47 | 24.44 | 471,064 | +1.35(+5.84%) |
Oct 07, 2011 | 23.49 | 23.70 | 22.96 | 23.09 | 408,835 | -0.40(-1.69%) |
Oct 06, 2011 | 23.43 | 23.62 | 23.28 | 23.49 | 684,812 | +0.08(+0.34%) |
Oct 05, 2011 | 23.28 | 23.57 | 22.93 | 23.41 | 573,419 | +0.15(+0.64%) |
Oct 04, 2011 | 21.61 | 23.37 | 21.42 | 23.26 | 492,905 | +1.37(+6.24%) |
Oct 03, 2011 | 23.28 | 23.74 | 21.87 | 21.89 | 288,189 | -1.59(-6.75%) |
Sep 30, 2011 | 23.53 | 24.02 | 23.36 | 23.48 | 397,933 | -0.48(-2.02%) |
Sep 29, 2011 | 24.24 | 24.46 | 23.53 | 23.96 | 382,388 | +0.28(+1.19%) |
Sep 28, 2011 | 24.47 | 24.69 | 23.56 | 23.68 | 242,346 | -0.81(-3.31%) |
Sep 27, 2011 | 24.33 | 25.24 | 24.01 | 24.49 | 254,310 | +0.78(+3.27%) |
Sep 26, 2011 | 23.33 | 23.79 | 22.92 | 23.72 | 175,067 | +0.62(+2.67%) |
Sep 23, 2011 | 23.00 | 23.51 | 22.80 | 23.10 | 302,701 | +0.11(+0.50%) |
Sep 22, 2011 | 22.69 | 23.32 | 22.49 | 22.98 | 437,683 | -0.59(-2.50%) |
Sep 21, 2011 | 24.55 | 24.70 | 23.56 | 23.57 | 252,691 | -0.98(-3.98%) |
Sep 20, 2011 | 25.13 | 25.53 | 24.50 | 24.55 | 175,405 | -0.48(-1.90%) |
Sep 19, 2011 | 24.64 | 25.22 | 24.32 | 25.03 | 286,196 | -0.36(-1.42%) |
Sep 16, 2011 | 25.57 | 25.79 | 25.11 | 25.39 | 340,135 | -0.15(-0.59%) |
Sep 15, 2011 | 25.20 | 25.59 | 24.83 | 25.54 | 203,282 | +0.61(+2.44%) |
Sep 14, 2011 | 24.56 | 25.46 | 23.92 | 24.93 | 244,804 | +0.65(+2.69%) |
Sep 13, 2011 | 23.86 | 24.53 | 23.83 | 24.28 | 270,346 | +0.58(+2.45%) |
Sep 12, 2011 | 23.18 | 24.19 | 22.88 | 23.70 | 600,136 | +0.63(+2.75%) |
Sep 09, 2011 | 23.14 | 23.36 | 22.75 | 23.06 | 491,865 | -0.42(-1.80%) |
Sep 08, 2011 | 23.83 | 24.24 | 23.37 | 23.49 | 228,784 | -0.60(-2.49%) |
Sep 07, 2011 | 23.67 | 24.10 | 23.55 | 24.09 | 302,579 | +0.85(+3.68%) |
Sep 06, 2011 | 22.83 | 23.31 | 22.55 | 23.23 | 274,546 | -0.10(-0.42%) |
Sep 02, 2011 | 23.74 | 24.06 | 23.17 | 23.33 | 245,714 | -1.15(-4.71%) |
Sep 01, 2011 | 25.10 | 25.30 | 24.29 | 24.48 | 420,734 | -0.47(-1.87%) |
Aug 31, 2011 | 25.95 | 26.35 | 24.91 | 24.95 | 536,073 | -0.85(-3.28%) |
Aug 30, 2011 | 25.57 | 26.01 | 25.18 | 25.79 | 256,987 | +0.03(+0.10%) |
Aug 29, 2011 | 24.46 | 25.79 | 24.46 | 25.77 | 259,166 | +1.59(+6.56%) |
Aug 26, 2011 | 23.19 | 24.20 | 22.87 | 24.18 | 360,066 | +0.78(+3.35%) |
Aug 25, 2011 | 24.36 | 24.73 | 23.27 | 23.40 | 218,613 | -0.72(-2.99%) |
Aug 24, 2011 | 23.43 | 24.21 | 23.39 | 24.12 | 312,865 | +0.64(+2.74%) |
Aug 23, 2011 | 22.26 | 23.50 | 22.07 | 23.48 | 373,108 | +1.35(+6.09%) |
Aug 22, 2011 | 22.20 | 22.33 | 21.87 | 22.13 | 440,589 | +0.54(+2.49%) |
Aug 19, 2011 | 21.63 | 22.69 | 21.57 | 21.59 | 298,980 | -0.57(-2.58%) |
Aug 18, 2011 | 23.32 | 23.32 | 21.99 | 22.16 | 551,998 | -1.90(-7.91%) |
Aug 17, 2011 | 24.36 | 24.58 | 23.87 | 24.07 | 280,422 | -0.17(-0.69%) |
Aug 16, 2011 | 24.44 | 24.53 | 23.97 | 24.23 | 455,502 | -0.51(-2.06%) |
Aug 15, 2011 | 24.52 | 24.99 | 24.35 | 24.74 | 431,528 | +0.43(+1.77%) |
Aug 12, 2011 | 24.50 | 24.71 | 23.94 | 24.31 | 366,226 | +0.06(+0.25%) |
Aug 11, 2011 | 23.02 | 24.65 | 22.76 | 24.25 | 576,916 | +1.40(+6.10%) |
Aug 10, 2011 | 23.92 | 24.22 | 22.82 | 22.86 | 669,008 | -1.64(-6.70%) |
Aug 09, 2011 | 24.74 | 24.92 | 22.87 | 24.50 | 892,954 | +1.44(+6.24%) |
Aug 08, 2011 | 24.74 | 25.44 | 23.06 | 23.06 | 631,405 | -2.43(-9.54%) |
Aug 05, 2011 | 26.10 | 26.32 | 24.91 | 25.49 | 387,425 | -0.25(-0.95%) |
Aug 04, 2011 | 27.17 | 27.27 | 25.73 | 25.73 | 456,134 | -1.76(-6.41%) |
Aug 03, 2011 | 27.99 | 29.24 | 27.36 | 27.50 | 767,029 | -0.62(-2.22%) |
Aug 02, 2011 | 29.25 | 29.64 | 28.10 | 28.12 | 306,174 | -1.39(-4.73%) |
Aug 01, 2011 | 29.68 | 29.68 | 29.03 | 29.52 | 309,078 | +0.10(+0.33%) |
Jul 29, 2011 | 28.66 | 29.84 | 28.56 | 29.42 | 326,648 | +0.37(+1.27%) |
Jul 28, 2011 | 29.18 | 29.53 | 29.00 | 29.05 | 228,721 | -0.20(-0.69%) |
Jul 27, 2011 | 30.03 | 30.03 | 29.17 | 29.25 | 313,886 | -0.99(-3.28%) |
Jul 26, 2011 | 31.15 | 31.22 | 30.20 | 30.24 | 262,101 | -0.94(-3.01%) |
Jul 25, 2011 | 31.11 | 31.60 | 30.97 | 31.18 | 306,478 | -0.17(-0.53%) |
Jul 22, 2011 | 31.39 | 31.56 | 31.32 | 31.35 | 398,084 | -0.03(-0.08%) |
Jul 21, 2011 | 31.89 | 31.97 | 31.32 | 31.38 | 329,402 | -0.33(-1.05%) |
Jul 20, 2011 | 31.75 | 31.97 | 31.39 | 31.71 | 218,039 | -0.07(-0.22%) |
Jul 19, 2011 | 31.81 | 31.91 | 31.39 | 31.78 | 343,368 | +0.18(+0.58%) |
Jul 18, 2011 | 31.81 | 31.90 | 31.52 | 31.60 | 357,998 | -0.32(-0.99%) |
Jul 15, 2011 | 31.94 | 32.09 | 31.74 | 31.91 | 318,528 | +0.11(+0.33%) |
Jul 14, 2011 | 32.07 | 32.24 | 31.74 | 31.81 | 442,981 | -0.14(-0.44%) |
Jul 13, 2011 | 32.09 | 32.25 | 31.89 | 31.95 | 277,684 | +0.07(+0.22%) |
Jul 12, 2011 | 31.68 | 32.09 | 31.60 | 31.88 | 287,614 | +0.02(+0.06%) |
Jul 11, 2011 | 31.62 | 31.89 | 31.48 | 31.86 | 438,227 | -0.21(-0.66%) |
Jul 08, 2011 | 31.56 | 32.07 | 31.38 | 32.07 | 345,492 | -0.04(-0.11%) |
Jul 07, 2011 | 32.15 | 32.42 | 31.92 | 32.10 | 123,346 | +0.30(+0.94%) |
Jul 06, 2011 | 31.51 | 31.81 | 31.28 | 31.81 | 230,822 | +0.29(+0.92%) |
Jul 05, 2011 | 31.76 | 31.76 | 31.33 | 31.52 | 368,518 | -0.30(-0.94%) |
Jul 01, 2011 | 31.18 | 31.91 | 31.02 | 31.82 | 341,508 | +0.75(+2.40%) |
Jun 30, 2011 | 30.43 | 31.17 | 30.36 | 31.07 | 164,250 | +0.68(+2.22%) |
Jun 29, 2011 | 30.24 | 30.46 | 29.91 | 30.39 | 311,148 | +0.23(+0.76%) |
Jun 28, 2011 | 29.68 | 30.24 | 29.68 | 30.17 | 203,292 | +0.68(+2.32%) |
Jun 27, 2011 | 29.10 | 29.70 | 29.03 | 29.48 | 175,407 | +0.42(+1.45%) |
Jun 24, 2011 | 29.46 | 29.72 | 28.94 | 29.06 | 275,627 | -0.30(-1.02%) |
Jun 23, 2011 | 28.89 | 29.44 | 28.59 | 29.36 | 116,930 | +0.06(+0.21%) |
Jun 22, 2011 | 29.29 | 29.63 | 29.15 | 29.30 | 106,585 | -0.09(-0.30%) |
Jun 21, 2011 | 29.37 | 29.56 | 29.25 | 29.38 | 196,416 | +0.27(+0.93%) |
Jun 20, 2011 | 29.09 | 29.13 | 28.99 | 29.11 | 241,376 | -0.04(-0.12%) |
Jun 17, 2011 | 28.98 | 29.25 | 28.80 | 29.15 | 401,046 | +0.61(+2.12%) |
Jun 16, 2011 | 28.46 | 28.85 | 28.22 | 28.54 | 161,331 | +0.02(+0.06%) |
Jun 15, 2011 | 28.63 | 28.84 | 28.36 | 28.52 | 184,418 | -0.43(-1.48%) |
Jun 14, 2011 | 28.50 | 29.05 | 28.50 | 28.95 | 101,928 | +0.73(+2.58%) |
Jun 13, 2011 | 28.45 | 28.57 | 28.21 | 28.23 | 109,979 | -0.10(-0.34%) |
Jun 10, 2011 | 28.54 | 28.67 | 28.19 | 28.32 | 251,273 | -0.44(-1.53%) |
Jun 09, 2011 | 28.59 | 28.92 | 28.47 | 28.76 | 174,946 | +0.25(+0.86%) |
Jun 08, 2011 | 28.66 | 28.81 | 28.44 | 28.52 | 168,920 | -0.19(-0.67%) |
Jun 07, 2011 | 28.77 | 28.97 | 28.57 | 28.71 | 145,269 | +0.01(+0.03%) |
Jun 06, 2011 | 29.02 | 29.22 | 28.58 | 28.70 | 158,888 | -0.31(-1.06%) |
Jun 03, 2011 | 29.09 | 29.37 | 28.88 | 29.01 | 199,019 | -0.69(-2.33%) |
May 24, 2011 | 30.19 | 30.19 | 29.51 | 29.70 | 155,640 | -0.35(-1.17%) |
May 23, 2011 | 30.01 | 30.28 | 29.82 | 30.05 | 144,191 | -0.45(-1.47%) |
May 20, 2011 | 30.63 | 30.77 | 30.18 | 30.50 | 169,354 | -0.27(-0.88%) |
May 19, 2011 | 30.89 | 31.05 | 30.47 | 30.77 | 196,891 | +0.02(+0.06%) |
May 18, 2011 | 30.52 | 30.79 | 30.32 | 30.75 | 182,067 | +0.27(+0.89%) |
May 17, 2011 | 30.84 | 31.02 | 30.38 | 30.48 | 136,779 | -0.61(-1.97%) |
May 16, 2011 | 30.79 | 31.43 | 30.79 | 31.09 | 219,560 | +0.13(+0.42%) |
May 13, 2011 | 31.70 | 31.81 | 30.93 | 30.96 | 172,581 | -0.73(-2.29%) |
May 12, 2011 | 31.29 | 31.76 | 31.07 | 31.69 | 139,214 | +0.19(+0.61%) |
May 11, 2011 | 31.96 | 31.96 | 31.28 | 31.50 | 219,433 | -0.52(-1.61%) |
May 10, 2011 | 32.03 | 32.13 | 31.86 | 32.01 | 175,711 | +0.18(+0.58%) |
May 09, 2011 | 31.60 | 31.98 | 31.49 | 31.83 | 173,930 | +0.15(+0.47%) |
May 06, 2011 | 32.18 | 32.18 | 31.58 | 31.68 | 299,940 | -0.04(-0.14%) |
May 05, 2011 | 31.20 | 32.06 | 31.20 | 31.72 | 348,245 | +0.38(+1.20%) |
May 04, 2011 | 32.09 | 32.44 | 30.72 | 31.35 | 525,474 | -1.65(-5.01%) |
May 03, 2011 | 33.42 | 33.81 | 32.80 | 33.00 | 141,574 | -0.52(-1.54%) |
May 02, 2011 | 33.53 | 33.57 | 33.46 | 33.52 | 185,819 | -0.33(-0.98%) |
Apr 29, 2011 | 33.97 | 34.05 | 33.74 | 33.85 | 109,373 | -0.09(-0.26%) |
Apr 28, 2011 | 33.58 | 34.01 | 33.54 | 33.94 | 130,438 | +0.24(+0.73%) |
Apr 27, 2011 | 34.09 | 34.09 | 33.61 | 33.69 | 291,548 | -0.40(-1.18%) |
Apr 26, 2011 | 33.32 | 34.15 | 33.28 | 34.09 | 196,296 | +0.94(+2.85%) |
Apr 25, 2011 | 33.24 | 33.38 | 33.12 | 33.15 | 89,717 | -0.17(-0.50%) |
Apr 21, 2011 | 33.22 | 33.33 | 33.01 | 33.32 | 130,468 | +0.34(+1.03%) |
Apr 20, 2011 | 32.87 | 32.98 | 32.67 | 32.98 | 237,233 | +0.61(+1.89%) |
Apr 19, 2011 | 32.12 | 32.41 | 32.06 | 32.36 | 173,800 | +0.38(+1.20%) |
Apr 18, 2011 | 31.93 | 32.18 | 31.66 | 31.98 | 198,910 | -0.46(-1.43%) |
Apr 15, 2011 | 32.24 | 32.62 | 32.16 | 32.44 | 225,138 | +0.17(+0.54%) |
Apr 14, 2011 | 31.81 | 32.30 | 31.55 | 32.27 | 172,856 | +0.16(+0.49%) |
Apr 13, 2011 | 32.28 | 32.40 | 31.89 | 32.11 | 267,352 | -0.04(-0.11%) |
Apr 12, 2011 | 32.13 | 32.38 | 31.92 | 32.14 | 205,613 | -0.32(-1.00%) |
Apr 11, 2011 | 32.65 | 32.88 | 32.23 | 32.47 | 187,111 | -0.20(-0.62%) |
Apr 08, 2011 | 33.40 | 33.44 | 32.21 | 32.67 | 257,718 | -0.50(-1.50%) |
Apr 07, 2011 | 33.53 | 33.81 | 33.07 | 33.17 | 194,935 | -0.27(-0.81%) |
Apr 06, 2011 | 33.72 | 33.98 | 33.35 | 33.44 | 171,488 | -0.17(-0.52%) |
Apr 05, 2011 | 33.89 | 34.10 | 33.48 | 33.61 | 265,709 | -0.41(-1.21%) |
Apr 04, 2011 | 33.64 | 34.09 | 33.47 | 34.02 | 182,421 | +0.40(+1.20%) |
Apr 01, 2011 | 33.66 | 33.76 | 33.25 | 33.62 | 157,021 | +0.22(+0.65%) |
Mar 31, 2011 | 33.11 | 33.52 | 33.09 | 33.40 | 123,280 | +0.24(+0.71%) |
Mar 30, 2011 | 33.46 | 33.53 | 33.09 | 33.17 | 381,124 | -0.16(-0.47%) |
Mar 29, 2011 | 33.11 | 33.32 | 32.84 | 33.32 | 142,850 | +0.31(+0.95%) |
Mar 28, 2011 | 33.26 | 33.29 | 32.91 | 33.01 | 107,100 | -0.21(-0.63%) |
Mar 25, 2011 | 33.23 | 33.74 | 33.05 | 33.22 | 150,309 | +0.17(+0.50%) |
Mar 24, 2011 | 33.33 | 33.45 | 32.83 | 33.05 | 221,834 | -0.11(-0.34%) |
Mar 23, 2011 | 33.50 | 33.50 | 32.71 | 33.17 | 174,142 | -0.28(-0.84%) |
Mar 22, 2011 | 33.85 | 33.94 | 33.32 | 33.45 | 97,250 | -0.41(-1.21%) |
Mar 21, 2011 | 33.90 | 33.95 | 33.57 | 33.86 | 187,406 | +0.75(+2.27%) |
Mar 18, 2011 | 32.83 | 33.26 | 32.79 | 33.11 | 284,729 | +0.55(+1.69%) |
Mar 17, 2011 | 33.05 | 33.32 | 32.51 | 32.56 | 204,570 | -0.08(-0.24%) |
Mar 16, 2011 | 33.12 | 33.34 | 32.61 | 32.63 | 230,738 | -0.47(-1.43%) |
Mar 15, 2011 | 32.89 | 33.34 | 32.87 | 33.11 | 153,890 | -0.27(-0.81%) |
Mar 14, 2011 | 33.39 | 33.75 | 32.95 | 33.38 | 127,697 | -0.33(-0.99%) |
Mar 11, 2011 | 33.45 | 33.94 | 33.26 | 33.71 | 135,283 | +0.14(+0.42%) |
Mar 10, 2011 | 33.73 | 33.90 | 33.29 | 33.57 | 228,511 | -0.63(-1.84%) |
Mar 09, 2011 | 34.66 | 34.66 | 34.04 | 34.20 | 386,737 | -0.56(-1.61%) |
Mar 08, 2011 | 34.00 | 35.07 | 33.93 | 34.76 | 186,494 | +0.69(+2.03%) |
Mar 07, 2011 | 34.58 | 34.91 | 33.78 | 34.07 | 213,022 | -0.35(-1.02%) |
Mar 04, 2011 | 34.93 | 34.93 | 34.09 | 34.42 | 344,614 | -0.55(-1.58%) |
Mar 03, 2011 | 33.79 | 35.27 | 33.79 | 34.97 | 899,213 | +2.17(+6.61%) |
Mar 02, 2011 | 32.80 | 33.03 | 32.34 | 32.80 | 175,627 | -0.03(-0.11%) |
Mar 01, 2011 | 34.22 | 34.28 | 32.66 | 32.84 | 294,800 | -1.37(-4.01%) |
Feb 28, 2011 | 33.89 | 34.30 | 33.66 | 34.21 | 388,915 | +0.61(+1.82%) |
Feb 25, 2011 | 32.94 | 34.02 | 32.79 | 33.60 | 704,058 | -0.35(-1.03%) |
Feb 24, 2011 | 33.39 | 34.19 | 33.32 | 33.95 | 302,923 | +0.65(+1.94%) |
Feb 23, 2011 | 34.48 | 34.48 | 33.16 | 33.30 | 199,520 | -1.03(-3.01%) |
Feb 22, 2011 | 34.72 | 35.05 | 34.20 | 34.33 | 204,800 | -0.82(-2.34%) |
Feb 18, 2011 | 35.53 | 35.53 | 34.95 | 35.15 | 317,542 | -0.33(-0.94%) |
Feb 17, 2011 | 34.99 | 35.64 | 34.99 | 35.49 | 196,217 | +0.38(+1.10%) |
Feb 16, 2011 | 34.75 | 35.29 | 34.75 | 35.10 | 253,096 | +0.38(+1.08%) |
Feb 15, 2011 | 34.87 | 35.15 | 34.65 | 34.72 | 280,863 | -0.26(-0.75%) |
Feb 14, 2011 | 34.87 | 35.08 | 34.65 | 34.99 | 174,672 | +0.07(+0.20%) |
Feb 11, 2011 | 34.26 | 35.03 | 34.17 | 34.92 | 354,198 | +0.58(+1.68%) |
Feb 10, 2011 | 32.60 | 34.47 | 32.60 | 34.34 | 500,000 | +1.79(+5.49%) |
Feb 09, 2011 | 32.49 | 32.65 | 32.38 | 32.55 | 137,213 | -0.07(-0.21%) |
Feb 08, 2011 | 32.86 | 32.92 | 32.45 | 32.62 | 182,661 | -0.24(-0.74%) |
Feb 07, 2011 | 32.58 | 33.25 | 32.52 | 32.87 | 131,958 | +0.28(+0.86%) |
Feb 04, 2011 | 32.22 | 32.74 | 32.17 | 32.59 | 196,789 | +0.30(+0.92%) |
Feb 03, 2011 | 31.77 | 32.42 | 31.56 | 32.29 | 239,908 | +0.45(+1.42%) |
Feb 02, 2011 | 32.40 | 32.47 | 31.82 | 31.84 | 153,641 | -0.71(-2.17%) |
Feb 01, 2011 | 31.60 | 32.66 | 31.38 | 32.54 | 327,669 | +1.17(+3.73%) |
Jan 31, 2011 | 31.33 | 31.58 | 31.09 | 31.38 | 204,491 | +0.23(+0.73%) |
Jan 28, 2011 | 32.14 | 32.20 | 31.14 | 31.15 | 313,736 | -1.07(-3.33%) |
Jan 27, 2011 | 31.86 | 32.32 | 31.82 | 32.22 | 238,466 | +0.36(+1.12%) |
Jan 26, 2011 | 31.54 | 32.37 | 31.54 | 31.86 | 194,230 | +0.50(+1.59%) |
Jan 25, 2011 | 31.27 | 31.38 | 31.01 | 31.37 | 136,758 | +0.01(+0.03%) |
Jan 24, 2011 | 30.55 | 31.51 | 30.49 | 31.36 | 228,058 | +0.78(+2.54%) |
Jan 21, 2011 | 31.27 | 31.27 | 30.45 | 30.58 | 267,061 | -0.52(-1.68%) |
Jan 20, 2011 | 31.31 | 31.43 | 30.92 | 31.10 | 212,783 | -0.43(-1.36%) |
Jan 19, 2011 | 31.73 | 31.85 | 31.46 | 31.53 | 215,218 | -0.26(-0.82%) |
Jan 18, 2011 | 32.19 | 32.19 | 31.65 | 31.79 | 182,646 | -0.40(-1.25%) |
Jan 14, 2011 | 31.45 | 32.26 | 31.34 | 32.19 | 230,752 | +0.74(+2.36%) |
Jan 13, 2011 | 31.40 | 31.66 | 31.25 | 31.45 | 114,087 | +0.02(+0.06%) |
Jan 12, 2011 | 31.73 | 31.91 | 31.25 | 31.44 | 231,730 | -0.01(-0.03%) |
Jan 11, 2011 | 32.26 | 32.50 | 31.39 | 31.44 | 269,115 | -0.68(-2.12%) |
Jan 10, 2011 | 31.92 | 32.20 | 31.24 | 32.13 | 256,487 | +0.10(+0.33%) |
Jan 07, 2011 | 32.52 | 32.75 | 31.55 | 32.02 | 226,375 | -0.39(-1.21%) |
Jan 06, 2011 | 32.67 | 32.67 | 32.33 | 32.41 | 145,832 | -0.28(-0.85%) |
Jan 05, 2011 | 32.61 | 32.96 | 32.55 | 32.69 | 203,586 | +0.05(+0.16%) |
Jan 04, 2011 | 32.64 | 32.88 | 31.78 | 32.64 | 324,200 | +0.16(+0.48%) |