Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.69 | 53.15 | 48.57 | 48.57 | 14,248 | -3.78(-7.22%) |
Feb 28, 2012 | 48.68 | 52.46 | 46.48 | 52.35 | 24,704 | +3.09(+6.28%) |
Feb 27, 2012 | 51.43 | 51.43 | 47.54 | 49.25 | 14,702 | -3.01(-5.76%) |
Feb 24, 2012 | 52.12 | 53.15 | 51.66 | 52.27 | 5,117 | -0.20(-0.37%) |
Feb 23, 2012 | 52.58 | 52.58 | 51.55 | 52.46 | 9,443 | +0.23(+0.44%) |
Feb 22, 2012 | 49.14 | 52.69 | 49.14 | 52.23 | 8,269 | +2.41(+4.83%) |
Feb 21, 2012 | 48.68 | 50.51 | 48.34 | 49.83 | 7,634 | +1.15(+2.35%) |
Feb 17, 2012 | 47.54 | 49.37 | 46.73 | 48.68 | 17,327 | +0.69(+1.43%) |
Feb 16, 2012 | 49.03 | 49.03 | 46.73 | 47.99 | 9,545 | -1.03(-2.10%) |
Feb 15, 2012 | 48.11 | 49.24 | 46.51 | 49.03 | 14,518 | +0.69(+1.42%) |
Feb 14, 2012 | 51.77 | 51.89 | 45.93 | 48.34 | 25,057 | -3.78(-7.25%) |
Feb 13, 2012 | 54.41 | 54.41 | 51.55 | 52.12 | 23,850 | -2.29(-4.21%) |
Feb 10, 2012 | 54.29 | 54.41 | 52.69 | 54.41 | 27,742 | +0.00(+0.00%) |
Feb 09, 2012 | 53.84 | 54.41 | 52.12 | 54.41 | 27,436 | +1.60(+3.04%) |
Feb 08, 2012 | 51.55 | 54.41 | 50.29 | 52.81 | 46,179 | +1.72(+3.36%) |
Feb 07, 2012 | 50.97 | 51.55 | 50.40 | 51.09 | 10,523 | +0.34(+0.68%) |
Feb 06, 2012 | 49.03 | 51.89 | 48.68 | 50.74 | 6,927 | +1.49(+3.02%) |
Feb 03, 2012 | 49.25 | 50.73 | 47.98 | 49.25 | 17,802 | +0.00(+0.00%) |
Feb 02, 2012 | 48.22 | 50.17 | 48.11 | 49.25 | 13,062 | +0.57(+1.18%) |
Feb 01, 2012 | 50.74 | 50.97 | 48.11 | 48.68 | 15,568 | -2.41(-4.71%) |
Jan 31, 2012 | 52.00 | 52.92 | 50.29 | 51.09 | 14,678 | -1.15(-2.19%) |
Jan 30, 2012 | 51.66 | 52.69 | 51.55 | 52.23 | 6,269 | -0.11(-0.22%) |
Jan 27, 2012 | 52.69 | 52.81 | 49.83 | 52.35 | 10,558 | -0.11(-0.22%) |
Jan 26, 2012 | 50.29 | 53.61 | 49.37 | 52.46 | 15,815 | +2.18(+4.33%) |
Jan 25, 2012 | 48.34 | 50.74 | 48.11 | 50.29 | 14,822 | +1.60(+3.29%) |
Jan 24, 2012 | 48.22 | 49.14 | 47.54 | 48.68 | 7,357 | +0.23(+0.47%) |
Jan 23, 2012 | 47.99 | 48.80 | 46.96 | 48.45 | 13,557 | +0.23(+0.48%) |
Jan 20, 2012 | 46.73 | 48.34 | 46.51 | 48.22 | 14,094 | +2.06(+4.47%) |
Jan 19, 2012 | 45.70 | 46.85 | 45.36 | 46.16 | 9,103 | +1.26(+2.81%) |
Jan 18, 2012 | 42.38 | 45.82 | 41.58 | 44.90 | 17,155 | +1.95(+4.53%) |
Jan 17, 2012 | 43.30 | 44.21 | 41.81 | 42.95 | 18,722 | -0.11(-0.27%) |
Jan 13, 2012 | 46.96 | 46.96 | 42.73 | 43.07 | 16,875 | -2.41(-5.29%) |
Jan 12, 2012 | 46.96 | 48.91 | 45.36 | 45.47 | 23,205 | -1.15(-2.46%) |
Jan 11, 2012 | 41.92 | 47.42 | 41.92 | 46.62 | 22,081 | +4.47(+10.60%) |
Jan 10, 2012 | 39.52 | 42.38 | 39.52 | 42.15 | 12,048 | +2.63(+6.67%) |
Jan 09, 2012 | 39.52 | 40.89 | 38.49 | 39.52 | 14,791 | +0.34(+0.88%) |
Jan 06, 2012 | 38.95 | 39.29 | 37.57 | 39.17 | 8,251 | +0.00(+0.00%) |
Jan 05, 2012 | 39.40 | 39.40 | 37.46 | 39.17 | 11,404 | +0.23(+0.59%) |
Jan 04, 2012 | 37.80 | 38.95 | 36.65 | 38.95 | 11,190 | +4.58(+13.33%) |
Dec 30, 2011 | 31.96 | 34.48 | 31.96 | 34.36 | 24,205 | +1.95(+6.01%) |
Dec 29, 2011 | 30.35 | 33.10 | 30.02 | 32.42 | 19,054 | +1.03(+3.28%) |
Dec 28, 2011 | 31.84 | 31.84 | 29.90 | 31.39 | 17,371 | -0.92(-2.84%) |
Dec 27, 2011 | 31.73 | 32.30 | 30.93 | 32.30 | 51,050 | -0.23(-0.70%) |
Dec 23, 2011 | 32.42 | 33.68 | 32.42 | 32.53 | 12,436 | -0.46(-1.39%) |
Dec 21, 2011 | 33.91 | 33.91 | 31.94 | 32.99 | 11,026 | -0.46(-1.37%) |
Dec 20, 2011 | 33.79 | 34.15 | 32.31 | 33.45 | 13,098 | -0.80(-2.34%) |
Dec 19, 2011 | 33.91 | 34.59 | 33.91 | 34.25 | 13,930 | -0.34(-0.99%) |
Dec 16, 2011 | 33.91 | 34.94 | 33.79 | 34.59 | 8,771 | +0.69(+2.03%) |
Dec 15, 2011 | 34.13 | 34.71 | 33.22 | 33.91 | 7,399 | -0.11(-0.34%) |
Dec 14, 2011 | 35.74 | 35.74 | 32.99 | 34.02 | 12,147 | -2.06(-5.71%) |
Dec 13, 2011 | 35.74 | 37.23 | 35.74 | 36.08 | 14,354 | +0.92(+2.61%) |
Dec 12, 2011 | 34.36 | 37.11 | 34.36 | 35.17 | 15,690 | +0.87(+2.52%) |
Dec 09, 2011 | 34.48 | 35.51 | 33.22 | 34.30 | 26,653 | -0.29(-0.85%) |
Dec 08, 2011 | 36.20 | 36.20 | 34.59 | 34.59 | 16,444 | -1.49(-4.13%) |
Dec 07, 2011 | 37.00 | 37.23 | 35.62 | 36.08 | 14,176 | -1.03(-2.78%) |
Dec 06, 2011 | 37.00 | 37.57 | 36.77 | 37.11 | 6,907 | -0.46(-1.22%) |
Dec 05, 2011 | 38.49 | 39.17 | 37.00 | 37.57 | 14,074 | -0.80(-2.09%) |
Dec 02, 2011 | 38.95 | 39.40 | 37.46 | 38.37 | 10,294 | -0.46(-1.18%) |
Dec 01, 2011 | 37.69 | 39.29 | 37.69 | 38.83 | 10,023 | +1.26(+3.35%) |
Nov 30, 2011 | 39.40 | 39.52 | 37.23 | 37.57 | 19,641 | -1.15(-2.96%) |
Nov 29, 2011 | 38.72 | 39.29 | 38.72 | 38.72 | 13,156 | +0.34(+0.90%) |
Nov 28, 2011 | 37.00 | 39.06 | 37.00 | 38.37 | 13,189 | +1.37(+3.72%) |
Nov 25, 2011 | 36.43 | 37.34 | 36.43 | 37.00 | 3,083 | -0.11(-0.31%) |
Nov 23, 2011 | 37.11 | 39.06 | 36.20 | 37.11 | 9,940 | +0.00(+0.00%) |
Nov 22, 2011 | 39.63 | 39.63 | 35.51 | 37.11 | 36,929 | -5.38(-12.67%) |
Nov 21, 2011 | 44.10 | 44.33 | 41.81 | 42.50 | 13,099 | -1.83(-4.13%) |
Nov 18, 2011 | 44.90 | 45.13 | 44.33 | 44.33 | 13,057 | -0.92(-2.03%) |
Nov 17, 2011 | 45.93 | 46.39 | 45.25 | 45.25 | 14,363 | -0.69(-1.50%) |
Nov 16, 2011 | 45.82 | 46.62 | 45.36 | 45.93 | 6,184 | +0.46(+1.01%) |
Nov 15, 2011 | 45.93 | 46.96 | 45.25 | 45.47 | 11,225 | -1.03(-2.22%) |
Nov 14, 2011 | 47.77 | 47.77 | 45.82 | 46.51 | 13,757 | -1.60(-3.33%) |
Nov 11, 2011 | 50.29 | 50.86 | 47.54 | 48.11 | 17,088 | -2.86(-5.62%) |
Nov 10, 2011 | 47.42 | 50.97 | 46.39 | 50.97 | 53,964 | +5.15(+11.25%) |
Nov 09, 2011 | 46.96 | 46.96 | 45.25 | 45.82 | 24,095 | +0.57(+1.27%) |
Nov 08, 2011 | 44.79 | 45.59 | 44.67 | 45.25 | 18,564 | +0.11(+0.25%) |
Nov 07, 2011 | 45.25 | 45.70 | 44.79 | 45.13 | 11,391 | -0.46(-1.01%) |
Nov 04, 2011 | 44.79 | 45.82 | 44.67 | 45.59 | 10,008 | +0.00(+0.00%) |
Nov 03, 2011 | 45.25 | 46.16 | 44.67 | 45.59 | 19,279 | -0.23(-0.50%) |
Nov 02, 2011 | 44.67 | 46.28 | 44.67 | 45.82 | 10,346 | +0.46(+1.01%) |
Nov 01, 2011 | 44.67 | 45.82 | 44.67 | 45.36 | 15,866 | -0.92(-1.98%) |
Oct 31, 2011 | 44.67 | 46.96 | 44.67 | 46.28 | 13,795 | -0.80(-1.70%) |
Oct 28, 2011 | 46.85 | 48.11 | 44.21 | 47.08 | 36,833 | -2.18(-4.42%) |
Oct 27, 2011 | 55.21 | 56.70 | 44.10 | 49.25 | 65,378 | -4.58(-8.51%) |
Oct 26, 2011 | 52.58 | 54.75 | 52.58 | 53.84 | 6,773 | +1.83(+3.52%) |
Oct 25, 2011 | 54.87 | 55.90 | 51.55 | 52.00 | 6,874 | -4.01(-7.16%) |
Oct 24, 2011 | 53.84 | 57.50 | 52.23 | 56.01 | 7,469 | +0.80(+1.45%) |
Oct 21, 2011 | 52.69 | 56.13 | 52.00 | 55.21 | 6,258 | +2.75(+5.24%) |
Oct 20, 2011 | 52.23 | 54.41 | 50.74 | 52.46 | 2,648 | +0.23(+0.44%) |
Oct 19, 2011 | 52.46 | 54.18 | 52.23 | 52.23 | 3,551 | -1.26(-2.36%) |
Oct 18, 2011 | 51.55 | 53.49 | 51.43 | 53.49 | 6,162 | +1.60(+3.09%) |
Oct 17, 2011 | 53.49 | 54.07 | 51.89 | 51.89 | 5,361 | -2.86(-5.23%) |
Oct 14, 2011 | 57.16 | 57.16 | 53.49 | 54.75 | 6,481 | -2.29(-4.02%) |
Oct 13, 2011 | 53.49 | 57.16 | 51.55 | 57.04 | 7,683 | +3.55(+6.64%) |
Oct 12, 2011 | 51.55 | 54.98 | 51.55 | 53.49 | 4,670 | +1.60(+3.09%) |
Oct 11, 2011 | 50.86 | 52.58 | 50.74 | 51.89 | 3,519 | +0.34(+0.67%) |
Oct 10, 2011 | 51.89 | 52.00 | 50.74 | 51.55 | 4,883 | -0.46(-0.88%) |
Oct 07, 2011 | 53.15 | 54.52 | 52.00 | 52.00 | 2,384 | -0.69(-1.30%) |
Oct 06, 2011 | 52.46 | 54.75 | 52.35 | 52.69 | 4,420 | +0.46(+0.88%) |
Oct 05, 2011 | 50.51 | 54.29 | 49.60 | 52.23 | 9,282 | +1.37(+2.70%) |
Oct 04, 2011 | 53.03 | 56.36 | 48.69 | 50.86 | 13,549 | -6.41(-11.20%) |
Oct 03, 2011 | 56.58 | 57.27 | 54.52 | 57.27 | 15,794 | +2.52(+4.60%) |
Sep 30, 2011 | 52.69 | 57.27 | 52.13 | 54.75 | 10,406 | +2.52(+4.82%) |
Sep 29, 2011 | 56.24 | 57.94 | 51.77 | 52.23 | 7,251 | -4.70(-8.25%) |
Sep 28, 2011 | 49.25 | 57.96 | 48.45 | 56.93 | 14,155 | +6.99(+13.99%) |
Sep 27, 2011 | 52.69 | 53.72 | 49.60 | 49.94 | 6,678 | -1.49(-2.90%) |
Sep 26, 2011 | 52.12 | 52.12 | 49.94 | 51.43 | 3,870 | -0.46(-0.88%) |
Sep 23, 2011 | 49.37 | 53.02 | 46.96 | 51.89 | 5,319 | +1.83(+3.66%) |
Sep 22, 2011 | 54.87 | 54.87 | 49.37 | 50.06 | 14,989 | -5.73(-10.27%) |
Sep 21, 2011 | 57.39 | 59.33 | 55.78 | 55.78 | 8,173 | -1.72(-2.99%) |
Sep 20, 2011 | 62.08 | 63.23 | 54.99 | 57.50 | 21,001 | -5.27(-8.39%) |
Sep 19, 2011 | 68.73 | 68.73 | 61.85 | 62.77 | 21,616 | -5.96(-8.67%) |
Sep 16, 2011 | 60.37 | 69.64 | 58.65 | 68.73 | 40,664 | +9.28(+15.61%) |
Sep 15, 2011 | 57.16 | 59.79 | 57.16 | 59.45 | 15,431 | +2.63(+4.64%) |
Sep 14, 2011 | 52.69 | 57.27 | 50.97 | 56.81 | 10,872 | +4.12(+7.83%) |
Sep 13, 2011 | 55.33 | 55.33 | 51.55 | 52.69 | 12,498 | -2.63(-4.76%) |
Sep 12, 2011 | 56.70 | 59.91 | 54.64 | 55.33 | 10,901 | -1.49(-2.62%) |
Sep 09, 2011 | 52.92 | 62.31 | 51.32 | 56.81 | 65,343 | +6.19(+12.22%) |
Sep 08, 2011 | 49.03 | 50.97 | 47.19 | 50.63 | 7,735 | +1.83(+3.76%) |
Sep 07, 2011 | 46.16 | 48.80 | 45.82 | 48.80 | 9,390 | +2.52(+5.44%) |
Sep 06, 2011 | 45.02 | 46.39 | 44.21 | 46.28 | 5,685 | +1.03(+2.28%) |
Sep 02, 2011 | 45.82 | 46.05 | 44.10 | 45.25 | 4,569 | -0.57(-1.25%) |
Sep 01, 2011 | 45.13 | 46.41 | 44.33 | 45.82 | 5,920 | +1.26(+2.83%) |
Aug 31, 2011 | 46.96 | 48.11 | 44.56 | 44.56 | 26,992 | -2.98(-6.27%) |
Aug 30, 2011 | 47.54 | 48.68 | 46.39 | 47.54 | 8,284 | -0.69(-1.43%) |
Aug 29, 2011 | 46.73 | 49.20 | 46.73 | 48.22 | 5,765 | +1.83(+3.95%) |
Aug 26, 2011 | 46.39 | 46.96 | 45.93 | 46.39 | 7,507 | -0.23(-0.49%) |
Aug 25, 2011 | 46.96 | 47.34 | 45.94 | 46.62 | 5,635 | -0.11(-0.24%) |
Aug 24, 2011 | 45.02 | 46.96 | 45.02 | 46.73 | 9,988 | +1.26(+2.77%) |
Aug 23, 2011 | 44.21 | 45.82 | 44.10 | 45.48 | 4,749 | +0.92(+2.06%) |
Aug 22, 2011 | 46.73 | 46.96 | 44.10 | 44.56 | 5,988 | -1.37(-2.99%) |
Aug 19, 2011 | 48.91 | 48.91 | 44.90 | 45.93 | 12,543 | -1.72(-3.61%) |
Aug 18, 2011 | 47.54 | 49.25 | 46.85 | 47.65 | 6,391 | -1.26(-2.58%) |
Aug 17, 2011 | 49.14 | 50.97 | 48.11 | 48.91 | 3,929 | -0.46(-0.93%) |
Aug 16, 2011 | 48.57 | 51.09 | 46.16 | 49.37 | 11,011 | -1.60(-3.15%) |
Aug 15, 2011 | 51.55 | 53.15 | 49.60 | 50.97 | 9,641 | -0.11(-0.22%) |
Aug 12, 2011 | 48.22 | 51.55 | 47.19 | 51.09 | 6,843 | +2.41(+4.94%) |
Aug 11, 2011 | 48.11 | 48.68 | 44.67 | 48.68 | 5,703 | +0.23(+0.47%) |
Aug 10, 2011 | 45.82 | 49.03 | 44.10 | 48.45 | 11,118 | +2.86(+6.28%) |
Aug 09, 2011 | 51.32 | 50.74 | 42.95 | 45.59 | 18,993 | -3.89(-7.87%) |
Aug 08, 2011 | 51.32 | 57.62 | 43.53 | 49.48 | 33,506 | -4.24(-7.89%) |
Aug 05, 2011 | 58.76 | 63.00 | 51.66 | 53.72 | 17,551 | -0.11(-0.21%) |
Aug 04, 2011 | 58.99 | 59.22 | 53.49 | 53.84 | 18,544 | -4.93(-8.38%) |
Aug 03, 2011 | 58.65 | 60.14 | 58.42 | 58.76 | 11,344 | -0.57(-0.97%) |
Aug 02, 2011 | 61.40 | 63.00 | 59.03 | 59.33 | 7,131 | -2.06(-3.36%) |
Aug 01, 2011 | 62.31 | 64.72 | 59.56 | 61.40 | 14,945 | +2.52(+4.28%) |
Jul 29, 2011 | 60.14 | 60.37 | 58.42 | 58.88 | 9,895 | -2.52(-4.10%) |
Jul 28, 2011 | 66.09 | 67.26 | 60.37 | 61.40 | 12,039 | -5.73(-8.53%) |
Jul 27, 2011 | 67.93 | 68.38 | 66.44 | 67.12 | 16,737 | +0.00(+0.00%) |
Jul 26, 2011 | 61.85 | 67.47 | 61.85 | 67.12 | 20,713 | +4.58(+7.33%) |
Jul 25, 2011 | 58.42 | 63.80 | 58.42 | 62.54 | 19,491 | +2.52(+4.20%) |
Jul 22, 2011 | 58.99 | 60.37 | 58.76 | 60.02 | 14,237 | -0.46(-0.76%) |
Jul 21, 2011 | 56.36 | 61.28 | 56.36 | 60.48 | 20,384 | +3.78(+6.67%) |
Jul 20, 2011 | 61.17 | 61.17 | 55.55 | 56.70 | 14,575 | -3.67(-6.07%) |
Jul 19, 2011 | 62.54 | 62.54 | 57.50 | 60.37 | 20,173 | -0.34(-0.57%) |
Jul 18, 2011 | 54.87 | 61.17 | 54.41 | 60.71 | 41,534 | +6.07(+11.11%) |
Jul 15, 2011 | 54.75 | 55.44 | 54.18 | 54.64 | 4,677 | +0.80(+1.49%) |
Jul 14, 2011 | 55.33 | 55.78 | 53.84 | 53.84 | 7,993 | -2.29(-4.08%) |
Jul 13, 2011 | 56.93 | 57.27 | 56.13 | 56.13 | 5,543 | -0.34(-0.61%) |
Jul 12, 2011 | 53.38 | 56.47 | 53.38 | 56.47 | 7,039 | +1.83(+3.35%) |
Jul 11, 2011 | 57.62 | 57.62 | 54.18 | 54.64 | 9,916 | -2.98(-5.17%) |
Jul 08, 2011 | 56.59 | 57.73 | 56.59 | 57.62 | 4,270 | -0.23(-0.40%) |
Jul 07, 2011 | 57.04 | 57.85 | 56.47 | 57.85 | 13,127 | +1.03(+1.81%) |
Jul 06, 2011 | 56.13 | 57.27 | 55.78 | 56.81 | 9,084 | +0.34(+0.61%) |
Jul 05, 2011 | 56.70 | 57.96 | 55.67 | 56.47 | 9,764 | -0.92(-1.60%) |
Jul 01, 2011 | 56.81 | 58.88 | 56.70 | 57.39 | 10,883 | +0.34(+0.60%) |
Jun 30, 2011 | 54.75 | 57.16 | 54.75 | 57.04 | 7,874 | +1.15(+2.05%) |
Jun 29, 2011 | 58.42 | 58.42 | 54.98 | 55.90 | 13,346 | -1.37(-2.40%) |
Jun 28, 2011 | 57.27 | 57.85 | 56.13 | 57.27 | 8,464 | +1.15(+2.04%) |
Jun 27, 2011 | 57.27 | 57.50 | 54.98 | 56.13 | 9,747 | -1.15(-2.00%) |
Jun 24, 2011 | 54.98 | 59.56 | 54.41 | 57.27 | 21,381 | +1.49(+2.67%) |
Jun 23, 2011 | 51.55 | 56.22 | 50.51 | 55.78 | 24,746 | +4.24(+8.22%) |
Jun 22, 2011 | 47.99 | 60.53 | 47.99 | 51.55 | 55,918 | +2.98(+6.13%) |
Jun 21, 2011 | 41.24 | 49.83 | 39.29 | 48.57 | 32,528 | +7.56(+18.44%) |
Jun 20, 2011 | 42.95 | 43.30 | 39.52 | 41.01 | 25,669 | -3.44(-7.73%) |
Jun 17, 2011 | 45.70 | 46.75 | 42.61 | 44.44 | 21,989 | -1.15(-2.51%) |
Jun 16, 2011 | 49.25 | 49.83 | 44.90 | 45.59 | 23,257 | -4.12(-8.29%) |
Jun 15, 2011 | 51.55 | 52.35 | 49.25 | 49.71 | 11,379 | -1.72(-3.34%) |
Jun 14, 2011 | 50.97 | 51.77 | 49.94 | 51.43 | 12,229 | +2.06(+4.18%) |
Jun 13, 2011 | 46.51 | 50.40 | 46.39 | 49.37 | 18,916 | +2.86(+6.16%) |
Jun 10, 2011 | 43.18 | 47.42 | 42.73 | 46.51 | 20,962 | +1.72(+3.84%) |
Jun 09, 2011 | 49.14 | 49.37 | 41.24 | 44.79 | 39,943 | -4.70(-9.49%) |
Jun 08, 2011 | 49.71 | 50.51 | 49.03 | 49.48 | 8,694 | +0.00(+0.00%) |
Jun 07, 2011 | 51.55 | 51.77 | 49.48 | 49.48 | 18,832 | -2.06(-4.00%) |
Jun 06, 2011 | 55.33 | 55.78 | 51.55 | 51.55 | 14,929 | -4.12(-7.41%) |
Jun 03, 2011 | 54.41 | 56.36 | 54.18 | 55.67 | 12,054 | -9.62(-14.74%) |
May 24, 2011 | 74.45 | 74.45 | 59.11 | 65.29 | 33,289 | -9.05(-12.17%) |
May 23, 2011 | 74.23 | 74.45 | 72.05 | 74.34 | 18,003 | -0.11(-0.15%) |
May 20, 2011 | 75.26 | 75.37 | 74.45 | 74.45 | 8,292 | -0.69(-0.91%) |
May 19, 2011 | 76.40 | 77.09 | 73.42 | 75.14 | 21,996 | -0.80(-1.06%) |
May 18, 2011 | 74.34 | 77.09 | 73.65 | 75.94 | 12,833 | +1.49(+2.00%) |
May 17, 2011 | 73.88 | 75.37 | 73.42 | 74.45 | 12,787 | +0.00(+0.00%) |
May 16, 2011 | 76.63 | 77.32 | 73.31 | 74.45 | 19,963 | -2.98(-3.85%) |
May 13, 2011 | 80.18 | 82.36 | 77.20 | 77.43 | 15,031 | -3.89(-4.79%) |
May 12, 2011 | 81.67 | 82.47 | 78.92 | 81.33 | 12,827 | -0.92(-1.11%) |
May 11, 2011 | 80.75 | 83.04 | 79.04 | 82.24 | 20,200 | +3.32(+4.21%) |
May 10, 2011 | 75.83 | 79.61 | 74.45 | 78.92 | 12,957 | +3.32(+4.39%) |
May 09, 2011 | 76.86 | 76.86 | 74.68 | 75.60 | 10,080 | -1.26(-1.64%) |
May 06, 2011 | 78.69 | 78.69 | 75.60 | 76.86 | 7,663 | -1.26(-1.61%) |
May 05, 2011 | 80.07 | 80.07 | 77.20 | 78.12 | 10,556 | -2.86(-3.54%) |
May 04, 2011 | 83.62 | 83.62 | 79.95 | 80.98 | 11,170 | -1.26(-1.53%) |
May 03, 2011 | 83.50 | 83.50 | 80.07 | 82.24 | 26,736 | +0.34(+0.42%) |
May 02, 2011 | 82.70 | 82.82 | 81.90 | 81.90 | 18,488 | +1.26(+1.56%) |
Apr 29, 2011 | 79.61 | 81.10 | 79.15 | 80.64 | 10,026 | +0.92(+1.15%) |
Apr 28, 2011 | 81.33 | 81.44 | 78.92 | 79.72 | 10,947 | -0.80(-1.00%) |
Apr 27, 2011 | 79.49 | 81.10 | 78.92 | 80.53 | 10,351 | +1.72(+2.18%) |
Apr 26, 2011 | 79.49 | 81.10 | 78.56 | 78.81 | 11,765 | -0.69(-0.86%) |
Apr 25, 2011 | 77.55 | 79.61 | 76.97 | 79.49 | 13,698 | +2.52(+3.27%) |
Apr 21, 2011 | 75.03 | 77.32 | 74.11 | 76.97 | 13,099 | +2.41(+3.23%) |
Apr 20, 2011 | 75.37 | 76.52 | 72.97 | 74.57 | 14,624 | +0.00(+0.00%) |
Apr 19, 2011 | 74.00 | 75.37 | 73.31 | 74.57 | 15,133 | +0.80(+1.09%) |
Apr 18, 2011 | 76.29 | 76.29 | 72.28 | 73.77 | 29,109 | -1.15(-1.53%) |
Apr 15, 2011 | 76.17 | 76.17 | 72.16 | 74.91 | 20,608 | +1.37(+1.87%) |
Apr 14, 2011 | 75.49 | 76.17 | 72.74 | 73.54 | 18,179 | -2.86(-3.75%) |
Apr 13, 2011 | 78.92 | 79.50 | 75.60 | 76.40 | 17,856 | -2.29(-2.91%) |
Apr 12, 2011 | 81.21 | 82.24 | 77.20 | 78.69 | 18,889 | -2.86(-3.51%) |
Apr 11, 2011 | 85.91 | 90.15 | 80.75 | 81.56 | 26,441 | -2.18(-2.60%) |
Apr 08, 2011 | 87.17 | 87.97 | 83.05 | 83.73 | 32,192 | -1.95(-2.27%) |
Apr 07, 2011 | 83.62 | 86.25 | 82.24 | 85.68 | 14,792 | +2.52(+3.03%) |
Apr 06, 2011 | 82.24 | 83.39 | 81.21 | 83.16 | 9,651 | +1.15(+1.40%) |
Apr 05, 2011 | 83.39 | 83.39 | 80.75 | 82.01 | 14,911 | -0.69(-0.83%) |
Apr 04, 2011 | 80.30 | 82.70 | 80.30 | 82.70 | 30,911 | +2.41(+3.00%) |
Apr 01, 2011 | 79.95 | 81.44 | 79.04 | 80.30 | 13,992 | +1.26(+1.59%) |
Mar 31, 2011 | 81.56 | 81.56 | 78.12 | 79.04 | 17,458 | -2.06(-2.54%) |
Mar 30, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 17,581 | -0.23(-0.28%) |
Mar 29, 2011 | 79.61 | 81.56 | 77.66 | 81.33 | 21,288 | +3.55(+4.57%) |
Mar 28, 2011 | 80.41 | 80.41 | 77.32 | 77.78 | 9,436 | -0.23(-0.29%) |
Mar 25, 2011 | 78.92 | 78.92 | 77.55 | 78.01 | 9,931 | -0.92(-1.16%) |
Mar 24, 2011 | 80.53 | 82.13 | 77.32 | 78.92 | 36,040 | -1.83(-2.27%) |
Mar 23, 2011 | 76.17 | 81.33 | 76.17 | 80.75 | 22,342 | +4.47(+5.86%) |
Mar 22, 2011 | 74.45 | 76.29 | 74.45 | 76.29 | 18,011 | +1.26(+1.68%) |
Mar 21, 2011 | 76.63 | 77.43 | 74.45 | 75.03 | 29,235 | -2.29(-2.96%) |
Mar 18, 2011 | 76.29 | 78.46 | 75.72 | 77.32 | 30,687 | +2.18(+2.90%) |
Mar 17, 2011 | 83.05 | 83.16 | 73.88 | 75.14 | 61,981 | -6.76(-8.25%) |
Mar 16, 2011 | 87.05 | 87.17 | 81.33 | 81.90 | 31,916 | -4.58(-5.30%) |
Mar 15, 2011 | 86.14 | 88.09 | 85.91 | 86.48 | 20,460 | -1.60(-1.82%) |
Mar 14, 2011 | 88.09 | 88.77 | 85.68 | 88.09 | 26,015 | -0.69(-0.77%) |
Mar 11, 2011 | 88.77 | 90.61 | 87.97 | 88.77 | 18,515 | -1.26(-1.40%) |
Mar 10, 2011 | 89.92 | 90.72 | 89.35 | 90.03 | 11,139 | -1.26(-1.38%) |
Mar 09, 2011 | 92.78 | 92.78 | 89.35 | 91.29 | 9,532 | +0.57(+0.63%) |
Mar 08, 2011 | 88.89 | 91.06 | 88.09 | 90.72 | 16,194 | +1.60(+1.80%) |
Mar 07, 2011 | 91.41 | 91.41 | 88.54 | 89.12 | 10,337 | -1.15(-1.27%) |
Mar 04, 2011 | 91.41 | 92.09 | 89.23 | 90.26 | 11,045 | -1.83(-1.99%) |
Mar 03, 2011 | 89.46 | 92.55 | 88.54 | 92.09 | 21,281 | +3.55(+4.01%) |
Mar 02, 2011 | 90.83 | 91.41 | 88.31 | 88.54 | 24,404 | -1.60(-1.78%) |