Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.85 | 27.03 | 26.45 | 26.52 | 421,043 | -0.21(-0.79%) |
Mar 29, 2012 | 26.77 | 26.94 | 26.20 | 26.73 | 310,449 | -0.15(-0.56%) |
Mar 28, 2012 | 26.73 | 27.17 | 26.63 | 26.88 | 386,379 | +0.26(+0.98%) |
Mar 27, 2012 | 26.52 | 26.99 | 26.38 | 26.62 | 466,520 | +0.15(+0.57%) |
Mar 26, 2012 | 26.65 | 26.98 | 26.40 | 26.47 | 548,761 | -0.08(-0.30%) |
Mar 23, 2012 | 26.50 | 26.87 | 26.40 | 26.55 | 429,143 | -0.09(-0.34%) |
Mar 22, 2012 | 26.85 | 27.19 | 26.58 | 26.64 | 796,016 | -0.36(-1.33%) |
Mar 21, 2012 | 27.75 | 27.90 | 26.99 | 27.00 | 456,056 | -0.72(-2.60%) |
Mar 20, 2012 | 26.94 | 27.77 | 26.93 | 27.72 | 514,731 | +0.68(+2.51%) |
Mar 19, 2012 | 27.81 | 28.21 | 26.82 | 27.04 | 686,544 | -0.84(-3.01%) |
Mar 16, 2012 | 27.38 | 28.08 | 27.10 | 27.88 | 438,849 | +0.56(+2.05%) |
Mar 15, 2012 | 28.06 | 28.32 | 26.77 | 27.32 | 525,018 | -0.92(-3.26%) |
Mar 14, 2012 | 28.24 | 28.54 | 27.96 | 28.24 | 196,383 | -0.13(-0.46%) |
Mar 13, 2012 | 28.60 | 28.72 | 27.91 | 28.37 | 526,741 | -0.01(-0.04%) |
Mar 12, 2012 | 29.65 | 29.71 | 27.90 | 28.38 | 489,373 | -1.17(-3.96%) |
Mar 09, 2012 | 29.41 | 30.42 | 29.41 | 29.55 | 234,156 | +0.08(+0.27%) |
Mar 08, 2012 | 29.78 | 30.05 | 29.31 | 29.47 | 257,962 | -0.13(-0.44%) |
Mar 07, 2012 | 29.81 | 29.97 | 29.45 | 29.60 | 660,681 | -0.13(-0.44%) |
Mar 06, 2012 | 31.69 | 31.71 | 29.42 | 29.73 | 1,076,287 | -2.38(-7.41%) |
Mar 05, 2012 | 32.18 | 32.49 | 31.99 | 32.11 | 441,766 | -0.25(-0.77%) |
Mar 02, 2012 | 32.15 | 32.45 | 31.91 | 32.36 | 353,729 | +0.22(+0.68%) |
Mar 01, 2012 | 32.00 | 32.25 | 31.69 | 32.14 | 266,906 | +0.21(+0.66%) |
Feb 29, 2012 | 31.53 | 31.95 | 31.33 | 31.93 | 182,338 | +0.53(+1.69%) |
Feb 28, 2012 | 31.45 | 31.50 | 31.17 | 31.40 | 157,588 | -0.04(-0.13%) |
Feb 27, 2012 | 31.48 | 31.60 | 31.19 | 31.44 | 145,403 | -0.22(-0.69%) |
Feb 24, 2012 | 31.08 | 31.76 | 30.70 | 31.66 | 111,606 | +0.65(+2.10%) |
Feb 23, 2012 | 31.11 | 31.30 | 30.85 | 31.01 | 174,038 | -0.20(-0.64%) |
Feb 22, 2012 | 30.95 | 31.34 | 30.37 | 31.21 | 162,881 | +0.23(+0.74%) |
Feb 21, 2012 | 31.16 | 31.37 | 30.82 | 30.98 | 298,174 | -0.19(-0.61%) |
Feb 17, 2012 | 30.79 | 31.21 | 30.76 | 31.17 | 114,314 | +0.44(+1.43%) |
Feb 16, 2012 | 30.35 | 30.85 | 30.03 | 30.73 | 117,872 | +0.33(+1.09%) |
Feb 15, 2012 | 30.01 | 30.50 | 29.79 | 30.40 | 167,559 | +0.50(+1.67%) |
Feb 14, 2012 | 30.86 | 30.96 | 29.83 | 29.90 | 262,092 | -1.05(-3.39%) |
Feb 13, 2012 | 31.48 | 31.65 | 30.83 | 30.95 | 181,614 | -0.53(-1.68%) |
Feb 10, 2012 | 31.35 | 31.59 | 30.89 | 31.48 | 288,130 | +0.00(+0.00%) |
Feb 09, 2012 | 30.71 | 31.68 | 30.54 | 31.48 | 415,478 | +0.77(+2.51%) |
Feb 08, 2012 | 30.20 | 30.93 | 29.99 | 30.71 | 492,681 | +0.54(+1.79%) |
Feb 07, 2012 | 28.64 | 30.37 | 28.64 | 30.17 | 720,407 | +1.57(+5.49%) |
Feb 06, 2012 | 28.57 | 28.82 | 28.54 | 28.60 | 674,439 | -0.03(-0.10%) |
Feb 03, 2012 | 28.67 | 28.84 | 28.39 | 28.63 | 851,719 | +0.17(+0.60%) |
Feb 02, 2012 | 28.55 | 28.70 | 28.40 | 28.46 | 522,738 | -0.04(-0.14%) |
Feb 01, 2012 | 28.49 | 28.76 | 28.31 | 28.50 | 533,396 | +0.12(+0.42%) |
Jan 31, 2012 | 28.60 | 29.18 | 28.00 | 28.38 | 298,963 | -0.09(-0.32%) |
Jan 30, 2012 | 28.86 | 28.98 | 28.03 | 28.47 | 528,932 | -0.12(-0.42%) |
Jan 27, 2012 | 29.63 | 30.33 | 28.41 | 28.59 | 1,526,517 | -3.35(-10.49%) |
Jan 26, 2012 | 31.12 | 32.28 | 31.02 | 31.94 | 290,266 | +0.95(+3.07%) |
Jan 25, 2012 | 30.73 | 31.10 | 30.20 | 30.99 | 234,940 | +0.19(+0.62%) |
Jan 24, 2012 | 30.66 | 30.87 | 30.25 | 30.80 | 191,000 | +0.03(+0.10%) |
Jan 23, 2012 | 30.38 | 30.91 | 30.30 | 30.77 | 214,681 | +0.38(+1.25%) |
Jan 20, 2012 | 30.19 | 30.54 | 29.86 | 30.39 | 239,949 | +0.13(+0.43%) |
Jan 19, 2012 | 31.97 | 31.97 | 30.06 | 30.26 | 228,076 | +0.26(+0.87%) |
Jan 18, 2012 | 29.73 | 30.48 | 29.37 | 30.00 | 196,955 | +0.17(+0.57%) |
Jan 17, 2012 | 29.61 | 30.00 | 29.33 | 29.83 | 186,844 | +0.32(+1.08%) |
Jan 13, 2012 | 29.67 | 29.68 | 29.09 | 29.51 | 95,691 | -0.27(-0.91%) |
Jan 12, 2012 | 28.90 | 29.81 | 28.90 | 29.78 | 110,645 | +0.91(+3.15%) |
Jan 11, 2012 | 28.41 | 29.01 | 28.41 | 28.87 | 131,448 | +0.30(+1.05%) |
Jan 10, 2012 | 28.91 | 29.43 | 28.40 | 28.57 | 244,080 | -0.11(-0.38%) |
Jan 09, 2012 | 29.30 | 29.40 | 28.39 | 28.68 | 279,293 | -0.44(-1.51%) |
Jan 06, 2012 | 29.48 | 29.48 | 28.89 | 29.12 | 137,293 | -0.22(-0.75%) |
Jan 05, 2012 | 29.52 | 29.63 | 29.10 | 29.34 | 173,674 | -0.15(-0.51%) |
Jan 04, 2012 | 29.89 | 30.43 | 28.75 | 29.49 | 276,239 | -1.73(-5.54%) |
Dec 30, 2011 | 30.51 | 31.51 | 30.50 | 31.22 | 132,895 | +0.35(+1.13%) |
Dec 29, 2011 | 31.58 | 31.66 | 30.73 | 30.87 | 196,704 | -0.63(-2.00%) |
Dec 28, 2011 | 32.16 | 32.17 | 31.22 | 31.50 | 71,553 | -0.66(-2.05%) |
Dec 27, 2011 | 32.11 | 32.44 | 32.06 | 32.16 | 71,532 | -0.11(-0.34%) |
Dec 23, 2011 | 32.54 | 33.11 | 32.18 | 32.27 | 124,803 | -0.63(-1.91%) |
Dec 21, 2011 | 32.33 | 33.22 | 32.15 | 32.90 | 213,112 | +0.46(+1.42%) |
Dec 20, 2011 | 32.70 | 32.76 | 32.19 | 32.44 | 122,582 | +0.45(+1.41%) |
Dec 19, 2011 | 31.61 | 32.18 | 31.39 | 31.99 | 225,605 | +0.38(+1.20%) |
Dec 16, 2011 | 30.61 | 31.66 | 30.61 | 31.61 | 323,452 | +0.86(+2.80%) |
Dec 15, 2011 | 31.57 | 32.59 | 30.67 | 30.75 | 179,418 | -0.54(-1.73%) |
Dec 14, 2011 | 31.37 | 31.81 | 31.06 | 31.29 | 192,321 | -0.28(-0.89%) |
Dec 13, 2011 | 31.82 | 32.42 | 31.29 | 31.57 | 262,201 | -0.36(-1.13%) |
Dec 12, 2011 | 31.71 | 32.13 | 31.41 | 31.93 | 333,831 | -0.07(-0.22%) |
Dec 09, 2011 | 32.53 | 32.69 | 31.89 | 32.00 | 254,228 | -0.40(-1.23%) |
Dec 08, 2011 | 32.94 | 33.21 | 32.32 | 32.40 | 167,863 | -0.90(-2.70%) |
Dec 07, 2011 | 33.59 | 33.59 | 32.76 | 33.30 | 176,059 | -0.55(-1.62%) |
Dec 06, 2011 | 33.83 | 34.22 | 33.23 | 33.85 | 131,272 | -0.04(-0.12%) |
Dec 05, 2011 | 33.64 | 35.25 | 33.24 | 33.89 | 168,136 | +0.75(+2.26%) |
Dec 02, 2011 | 33.97 | 34.60 | 33.03 | 33.14 | 280,035 | -0.41(-1.22%) |
Dec 01, 2011 | 33.29 | 33.71 | 32.42 | 33.55 | 383,723 | +0.15(+0.45%) |
Nov 30, 2011 | 32.21 | 33.66 | 32.21 | 33.40 | 366,308 | +1.45(+4.54%) |
Nov 29, 2011 | 32.00 | 32.33 | 31.63 | 31.95 | 343,113 | -0.22(-0.68%) |
Nov 28, 2011 | 31.49 | 32.48 | 30.78 | 32.17 | 650,731 | +1.98(+6.56%) |
Nov 25, 2011 | 29.72 | 30.64 | 29.55 | 30.19 | 178,883 | +0.57(+1.92%) |
Nov 23, 2011 | 27.29 | 30.11 | 27.29 | 29.62 | 540,105 | +2.11(+7.67%) |
Nov 22, 2011 | 27.63 | 27.88 | 27.40 | 27.51 | 115,000 | -0.26(-0.94%) |
Nov 21, 2011 | 28.54 | 28.65 | 27.49 | 27.77 | 309,353 | -1.62(-5.51%) |
Nov 18, 2011 | 28.95 | 29.42 | 28.80 | 29.39 | 136,658 | +0.53(+1.84%) |
Nov 17, 2011 | 29.02 | 29.56 | 28.56 | 28.86 | 170,915 | -0.27(-0.93%) |
Nov 16, 2011 | 29.78 | 30.17 | 29.08 | 29.13 | 217,501 | -1.00(-3.32%) |
Nov 15, 2011 | 30.46 | 30.78 | 29.80 | 30.13 | 151,010 | -0.51(-1.66%) |
Nov 14, 2011 | 31.21 | 31.85 | 30.37 | 30.64 | 164,865 | -0.81(-2.58%) |
Nov 11, 2011 | 31.62 | 31.96 | 31.10 | 31.45 | 312,185 | +0.06(+0.19%) |
Nov 10, 2011 | 32.97 | 32.97 | 31.23 | 31.39 | 266,763 | -1.11(-3.42%) |
Nov 09, 2011 | 32.35 | 33.07 | 32.22 | 32.50 | 162,782 | -0.73(-2.20%) |
Nov 08, 2011 | 33.71 | 34.13 | 32.90 | 33.23 | 177,220 | -0.32(-0.95%) |
Nov 07, 2011 | 32.59 | 33.65 | 32.34 | 33.55 | 150,926 | +0.85(+2.60%) |
Nov 04, 2011 | 32.16 | 32.91 | 31.73 | 32.70 | 236,067 | +0.19(+0.58%) |
Nov 03, 2011 | 32.29 | 32.71 | 31.14 | 32.51 | 228,549 | +0.52(+1.63%) |
Nov 02, 2011 | 32.36 | 32.89 | 31.46 | 31.99 | 157,537 | +0.36(+1.14%) |
Nov 01, 2011 | 31.76 | 32.92 | 31.47 | 31.63 | 197,215 | -1.04(-3.18%) |
Oct 31, 2011 | 34.07 | 34.58 | 32.53 | 32.67 | 167,544 | -1.75(-5.08%) |
Oct 28, 2011 | 32.53 | 34.63 | 32.08 | 34.42 | 488,622 | -0.40(-1.15%) |
Oct 27, 2011 | 34.07 | 35.20 | 33.79 | 34.82 | 275,383 | +1.11(+3.29%) |
Oct 26, 2011 | 33.47 | 33.74 | 32.96 | 33.71 | 286,718 | +0.70(+2.12%) |
Oct 25, 2011 | 31.43 | 33.19 | 31.21 | 33.01 | 340,761 | +1.22(+3.84%) |
Oct 24, 2011 | 31.39 | 32.04 | 31.00 | 31.79 | 217,524 | +0.62(+1.99%) |
Oct 21, 2011 | 31.54 | 31.71 | 30.83 | 31.17 | 305,432 | -0.04(-0.13%) |
Oct 20, 2011 | 32.02 | 32.19 | 30.90 | 31.21 | 323,030 | -0.92(-2.86%) |
Oct 19, 2011 | 33.34 | 33.68 | 31.96 | 32.13 | 248,736 | -1.46(-4.35%) |
Oct 18, 2011 | 34.32 | 34.82 | 33.25 | 33.59 | 299,685 | +0.35(+1.05%) |
Oct 17, 2011 | 33.82 | 33.82 | 32.92 | 33.24 | 265,871 | -0.93(-2.72%) |
Oct 14, 2011 | 34.75 | 34.75 | 33.75 | 34.17 | 149,883 | +0.67(+2.00%) |
Oct 13, 2011 | 34.15 | 34.55 | 33.16 | 33.50 | 469,298 | -0.79(-2.30%) |
Oct 12, 2011 | 34.66 | 34.83 | 34.16 | 34.29 | 263,375 | -0.26(-0.75%) |
Oct 11, 2011 | 32.79 | 34.69 | 32.54 | 34.55 | 430,395 | +1.76(+5.37%) |
Oct 10, 2011 | 32.25 | 33.03 | 31.96 | 32.79 | 182,483 | +1.32(+4.19%) |
Oct 07, 2011 | 31.06 | 32.80 | 30.84 | 31.47 | 578,696 | +0.80(+2.61%) |
Oct 06, 2011 | 30.10 | 31.00 | 30.09 | 30.67 | 453,772 | +1.05(+3.54%) |
Oct 05, 2011 | 29.63 | 29.82 | 28.91 | 29.62 | 220,282 | +0.09(+0.30%) |
Oct 04, 2011 | 29.00 | 29.61 | 27.95 | 29.53 | 349,653 | +0.07(+0.24%) |
Oct 03, 2011 | 30.78 | 31.32 | 29.41 | 29.46 | 354,616 | -1.86(-5.94%) |
Sep 30, 2011 | 31.72 | 31.93 | 31.23 | 31.32 | 421,071 | -0.84(-2.61%) |
Sep 29, 2011 | 33.52 | 33.52 | 31.21 | 32.16 | 226,451 | -0.51(-1.56%) |
Sep 28, 2011 | 32.20 | 33.29 | 31.66 | 32.67 | 373,947 | +0.63(+1.97%) |
Sep 27, 2011 | 34.63 | 34.66 | 30.73 | 32.04 | 643,486 | -1.34(-4.01%) |
Sep 26, 2011 | 33.49 | 33.78 | 32.72 | 33.38 | 330,454 | +0.14(+0.42%) |
Sep 23, 2011 | 34.39 | 34.39 | 32.99 | 33.24 | 241,639 | -1.06(-3.09%) |
Sep 22, 2011 | 33.56 | 34.52 | 32.60 | 34.30 | 207,577 | -0.48(-1.38%) |
Sep 21, 2011 | 36.29 | 36.59 | 34.76 | 34.78 | 130,902 | -1.28(-3.55%) |
Sep 20, 2011 | 35.92 | 36.45 | 35.49 | 36.06 | 217,574 | +0.81(+2.30%) |
Sep 19, 2011 | 34.62 | 35.53 | 34.07 | 35.25 | 169,416 | +0.00(+0.00%) |
Sep 16, 2011 | 33.89 | 35.40 | 33.66 | 35.25 | 346,378 | +1.61(+4.79%) |
Sep 15, 2011 | 35.12 | 35.14 | 33.54 | 33.64 | 309,103 | -1.11(-3.19%) |
Sep 14, 2011 | 34.39 | 35.50 | 34.01 | 34.75 | 252,281 | +0.63(+1.85%) |
Sep 13, 2011 | 32.82 | 34.25 | 32.12 | 34.12 | 207,756 | +1.45(+4.44%) |
Sep 12, 2011 | 30.18 | 32.72 | 30.18 | 32.67 | 242,632 | +2.01(+6.56%) |
Sep 09, 2011 | 31.58 | 31.78 | 30.06 | 30.66 | 158,790 | -1.37(-4.28%) |
Sep 08, 2011 | 32.25 | 32.89 | 31.62 | 32.03 | 100,297 | -0.47(-1.45%) |
Sep 07, 2011 | 31.84 | 32.79 | 31.35 | 32.50 | 209,577 | +1.16(+3.70%) |
Sep 06, 2011 | 29.21 | 31.45 | 29.21 | 31.34 | 284,824 | +1.35(+4.50%) |
Sep 02, 2011 | 30.47 | 30.55 | 29.78 | 29.99 | 113,609 | -0.92(-2.98%) |
Sep 01, 2011 | 32.82 | 33.27 | 30.66 | 30.91 | 181,779 | -1.79(-5.47%) |
Aug 31, 2011 | 34.46 | 34.92 | 32.50 | 32.70 | 475,855 | -1.34(-3.94%) |
Aug 30, 2011 | 33.71 | 34.62 | 33.11 | 34.04 | 289,422 | -0.17(-0.50%) |
Aug 29, 2011 | 33.23 | 34.23 | 32.84 | 34.21 | 372,211 | +1.46(+4.46%) |
Aug 26, 2011 | 31.47 | 33.43 | 31.20 | 32.75 | 191,791 | +1.17(+3.70%) |
Aug 25, 2011 | 31.55 | 31.81 | 30.88 | 31.58 | 162,957 | +0.43(+1.38%) |
Aug 24, 2011 | 31.31 | 32.59 | 30.85 | 31.15 | 257,279 | -0.27(-0.86%) |
Aug 23, 2011 | 30.75 | 31.51 | 30.27 | 31.42 | 197,397 | +0.84(+2.75%) |
Aug 22, 2011 | 31.01 | 31.18 | 29.93 | 30.58 | 174,524 | +0.56(+1.87%) |
Aug 19, 2011 | 29.56 | 30.67 | 29.56 | 30.02 | 167,310 | +0.01(+0.03%) |
Aug 18, 2011 | 30.73 | 31.06 | 28.69 | 30.01 | 272,238 | -1.05(-3.38%) |
Aug 17, 2011 | 31.79 | 32.54 | 30.90 | 31.06 | 209,843 | -0.66(-2.08%) |
Aug 16, 2011 | 31.23 | 32.61 | 30.70 | 31.72 | 137,689 | +0.13(+0.41%) |
Aug 15, 2011 | 31.00 | 32.82 | 31.00 | 31.59 | 266,546 | +1.64(+5.48%) |
Aug 12, 2011 | 30.44 | 30.60 | 29.47 | 29.95 | 102,589 | -0.05(-0.17%) |
Aug 11, 2011 | 27.48 | 30.64 | 27.48 | 30.00 | 326,128 | +2.84(+10.46%) |
Aug 10, 2011 | 27.72 | 28.13 | 26.85 | 27.16 | 214,261 | -1.29(-4.53%) |
Aug 09, 2011 | 28.50 | 28.46 | 26.43 | 28.45 | 441,706 | +2.03(+7.68%) |
Aug 08, 2011 | 28.50 | 29.01 | 24.94 | 26.42 | 540,857 | -3.02(-10.26%) |
Aug 05, 2011 | 29.36 | 29.96 | 27.50 | 29.44 | 368,669 | +0.43(+1.48%) |
Aug 04, 2011 | 30.89 | 30.90 | 27.88 | 29.01 | 460,530 | -2.37(-7.55%) |
Aug 03, 2011 | 30.50 | 31.65 | 30.15 | 31.38 | 302,018 | +0.88(+2.89%) |
Aug 02, 2011 | 31.07 | 31.46 | 30.49 | 30.50 | 212,423 | -0.72(-2.31%) |
Aug 01, 2011 | 32.57 | 32.85 | 30.59 | 31.22 | 323,962 | -1.21(-3.73%) |
Jul 29, 2011 | 31.70 | 33.00 | 29.55 | 32.43 | 570,326 | +0.15(+0.46%) |
Jul 28, 2011 | 31.61 | 32.59 | 31.15 | 32.28 | 160,390 | +0.66(+2.09%) |
Jul 27, 2011 | 32.53 | 32.60 | 31.23 | 31.62 | 202,384 | -0.98(-3.01%) |
Jul 26, 2011 | 29.83 | 33.44 | 29.81 | 32.60 | 516,434 | +2.68(+8.96%) |
Jul 25, 2011 | 29.79 | 29.96 | 29.45 | 29.92 | 191,724 | -0.11(-0.37%) |
Jul 22, 2011 | 30.24 | 30.24 | 29.92 | 30.03 | 144,313 | -0.63(-2.05%) |
Jul 21, 2011 | 30.02 | 30.75 | 29.69 | 30.66 | 155,427 | +0.94(+3.16%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.38 | 29.72 | 99,855 | -0.26(-0.87%) |
Jul 19, 2011 | 30.02 | 30.71 | 29.75 | 29.98 | 160,513 | +0.07(+0.23%) |
Jul 18, 2011 | 30.22 | 30.72 | 29.68 | 29.91 | 147,348 | -0.32(-1.06%) |
Jul 15, 2011 | 31.22 | 31.44 | 29.66 | 30.23 | 289,811 | -0.99(-3.17%) |
Jul 14, 2011 | 34.23 | 34.29 | 30.98 | 31.22 | 267,020 | -2.57(-7.61%) |
Jul 13, 2011 | 35.24 | 35.24 | 33.55 | 33.79 | 201,406 | -1.13(-3.24%) |
Jul 12, 2011 | 35.16 | 35.21 | 34.59 | 34.92 | 145,096 | -0.02(-0.06%) |
Jul 11, 2011 | 34.73 | 35.23 | 34.68 | 34.94 | 165,416 | -0.26(-0.74%) |
Jul 08, 2011 | 34.71 | 35.22 | 34.71 | 35.20 | 96,722 | +0.09(+0.26%) |
Jul 07, 2011 | 35.58 | 35.64 | 34.80 | 35.11 | 123,187 | -0.13(-0.37%) |
Jul 06, 2011 | 33.63 | 35.69 | 33.63 | 35.24 | 563,953 | +1.90(+5.70%) |
Jul 05, 2011 | 34.09 | 34.29 | 33.32 | 33.34 | 176,782 | -0.87(-2.54%) |
Jul 01, 2011 | 33.98 | 34.30 | 33.43 | 34.21 | 193,303 | +0.23(+0.68%) |
Jun 30, 2011 | 33.64 | 34.42 | 33.35 | 33.98 | 271,342 | +0.75(+2.26%) |
Jun 29, 2011 | 32.21 | 33.40 | 32.21 | 33.23 | 325,731 | +1.12(+3.49%) |
Jun 28, 2011 | 32.23 | 32.62 | 31.66 | 32.11 | 186,300 | -0.24(-0.74%) |
Jun 27, 2011 | 32.42 | 32.62 | 32.10 | 32.35 | 149,072 | -0.14(-0.43%) |
Jun 24, 2011 | 32.97 | 33.08 | 32.25 | 32.49 | 1,138,634 | -0.35(-1.07%) |
Jun 23, 2011 | 32.38 | 33.04 | 32.33 | 32.84 | 166,418 | -0.01(-0.03%) |
Jun 22, 2011 | 32.44 | 33.34 | 32.44 | 32.85 | 428,755 | +0.31(+0.95%) |
Jun 21, 2011 | 31.65 | 33.17 | 31.65 | 32.54 | 469,794 | +0.93(+2.94%) |
Jun 20, 2011 | 31.46 | 31.70 | 31.30 | 31.61 | 255,915 | -1.24(-3.77%) |
Jun 17, 2011 | 34.59 | 34.96 | 32.80 | 32.85 | 321,421 | -1.34(-3.92%) |
Jun 16, 2011 | 33.90 | 34.24 | 33.56 | 34.19 | 333,218 | +0.37(+1.09%) |
Jun 15, 2011 | 35.09 | 35.09 | 33.75 | 33.82 | 379,179 | -1.63(-4.60%) |
Jun 14, 2011 | 34.87 | 35.86 | 33.71 | 35.45 | 331,015 | +0.36(+1.03%) |
Jun 13, 2011 | 34.61 | 35.62 | 34.38 | 35.09 | 330,551 | +0.73(+2.12%) |
Jun 10, 2011 | 33.32 | 34.60 | 33.01 | 34.36 | 353,611 | +0.80(+2.38%) |
Jun 09, 2011 | 32.86 | 34.47 | 32.75 | 33.56 | 584,865 | +0.87(+2.66%) |
Jun 08, 2011 | 34.21 | 34.25 | 32.63 | 32.69 | 373,117 | -1.57(-4.58%) |
Jun 07, 2011 | 34.62 | 34.73 | 34.14 | 34.26 | 257,194 | -0.34(-0.98%) |
Jun 06, 2011 | 35.07 | 35.42 | 34.53 | 34.60 | 146,025 | -0.43(-1.23%) |
Jun 03, 2011 | 35.49 | 35.77 | 34.94 | 35.03 | 266,359 | -2.46(-6.56%) |
May 24, 2011 | 37.48 | 37.92 | 37.16 | 37.49 | 161,881 | +0.01(+0.03%) |
May 23, 2011 | 37.87 | 38.03 | 37.15 | 37.48 | 106,310 | -0.66(-1.73%) |
May 20, 2011 | 38.61 | 40.43 | 37.87 | 38.14 | 287,003 | -0.42(-1.09%) |
May 19, 2011 | 40.39 | 40.63 | 37.11 | 38.56 | 1,095,267 | -1.86(-4.60%) |
May 18, 2011 | 38.91 | 40.55 | 38.62 | 40.42 | 163,491 | +1.47(+3.77%) |
May 17, 2011 | 38.42 | 39.32 | 38.28 | 38.95 | 182,103 | +0.41(+1.06%) |
May 16, 2011 | 39.95 | 39.95 | 38.41 | 38.54 | 145,581 | -1.55(-3.87%) |
May 13, 2011 | 40.49 | 41.07 | 39.82 | 40.09 | 192,450 | -0.44(-1.09%) |
May 12, 2011 | 40.04 | 40.58 | 39.54 | 40.53 | 157,601 | +0.31(+0.77%) |
May 11, 2011 | 41.30 | 41.33 | 39.66 | 40.22 | 187,356 | -1.06(-2.57%) |
May 10, 2011 | 39.31 | 41.87 | 39.31 | 41.28 | 340,631 | +2.03(+5.17%) |
May 09, 2011 | 39.16 | 39.37 | 38.99 | 39.25 | 174,306 | +0.06(+0.15%) |
May 06, 2011 | 38.38 | 39.80 | 38.38 | 39.19 | 426,663 | +1.22(+3.21%) |
May 05, 2011 | 39.20 | 39.37 | 35.80 | 37.97 | 1,297,263 | -1.96(-4.91%) |
May 04, 2011 | 41.37 | 41.95 | 39.12 | 39.93 | 581,806 | -1.38(-3.34%) |
May 03, 2011 | 43.08 | 43.12 | 41.00 | 41.31 | 602,103 | -1.99(-4.60%) |
May 02, 2011 | 43.45 | 43.60 | 43.27 | 43.30 | 315,459 | +0.14(+0.32%) |
Apr 29, 2011 | 48.25 | 49.93 | 42.82 | 43.16 | 1,335,242 | -5.20(-10.75%) |
Apr 28, 2011 | 47.49 | 49.00 | 47.14 | 48.36 | 272,726 | +1.02(+2.15%) |
Apr 27, 2011 | 46.11 | 47.50 | 45.70 | 47.34 | 435,417 | +1.55(+3.39%) |
Apr 26, 2011 | 46.17 | 46.17 | 45.56 | 45.79 | 347,441 | +0.18(+0.39%) |
Apr 25, 2011 | 45.29 | 45.79 | 45.05 | 45.61 | 269,966 | -0.08(-0.18%) |
Apr 21, 2011 | 44.57 | 46.27 | 44.10 | 45.69 | 132,936 | +1.27(+2.86%) |
Apr 20, 2011 | 42.62 | 44.43 | 42.45 | 44.42 | 313,785 | +2.42(+5.76%) |
Apr 19, 2011 | 42.55 | 42.55 | 41.65 | 42.00 | 260,808 | -0.74(-1.73%) |
Apr 18, 2011 | 42.62 | 43.21 | 42.26 | 42.74 | 170,739 | -0.27(-0.63%) |
Apr 15, 2011 | 43.21 | 43.66 | 42.93 | 43.01 | 48,784 | -0.08(-0.19%) |
Apr 14, 2011 | 42.75 | 43.31 | 42.20 | 43.09 | 96,585 | +0.04(+0.09%) |
Apr 13, 2011 | 43.05 | 43.26 | 43.00 | 43.05 | 126,563 | +0.00(+0.00%) |
Apr 12, 2011 | 43.19 | 43.98 | 43.00 | 43.05 | 80,140 | -0.26(-0.60%) |
Apr 11, 2011 | 43.65 | 44.15 | 43.12 | 43.31 | 95,389 | -0.45(-1.03%) |
Apr 08, 2011 | 44.90 | 45.01 | 43.61 | 43.76 | 144,678 | -0.91(-2.04%) |
Apr 07, 2011 | 45.35 | 45.65 | 44.56 | 44.67 | 151,740 | -0.64(-1.41%) |
Apr 06, 2011 | 45.60 | 45.60 | 44.60 | 45.31 | 203,833 | -0.19(-0.42%) |
Apr 05, 2011 | 45.17 | 45.72 | 44.86 | 45.50 | 197,852 | +0.20(+0.44%) |
Apr 04, 2011 | 45.77 | 45.77 | 44.85 | 45.30 | 340,448 | -0.01(-0.02%) |