Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.32 | 57.28 | 55.57 | 57.08 | 56,437 | +0.66(+1.17%) |
May 30, 2012 | 57.20 | 57.54 | 56.20 | 56.42 | 55,234 | -1.32(-2.29%) |
May 29, 2012 | 57.93 | 59.12 | 57.10 | 57.74 | 45,150 | +0.17(+0.30%) |
May 25, 2012 | 58.04 | 58.06 | 57.19 | 57.56 | 38,553 | -0.40(-0.69%) |
May 24, 2012 | 58.03 | 58.90 | 56.37 | 57.97 | 59,499 | +0.12(+0.21%) |
May 23, 2012 | 55.61 | 58.04 | 55.61 | 57.85 | 84,831 | +1.34(+2.38%) |
May 22, 2012 | 55.29 | 58.09 | 55.27 | 56.50 | 62,420 | +1.34(+2.42%) |
May 21, 2012 | 54.80 | 56.21 | 53.61 | 55.17 | 98,782 | +0.94(+1.74%) |
May 18, 2012 | 49.97 | 55.46 | 48.98 | 54.22 | 181,965 | +4.24(+8.48%) |
May 17, 2012 | 51.20 | 51.62 | 49.98 | 49.98 | 108,150 | -0.46(-0.92%) |
May 16, 2012 | 51.61 | 51.61 | 50.22 | 50.44 | 29,805 | -0.73(-1.42%) |
May 15, 2012 | 51.60 | 51.84 | 50.38 | 51.17 | 59,099 | -0.28(-0.55%) |
May 14, 2012 | 51.01 | 52.22 | 50.71 | 51.46 | 34,814 | -0.44(-0.84%) |
May 11, 2012 | 52.10 | 52.76 | 51.33 | 51.89 | 52,334 | -0.66(-1.26%) |
May 10, 2012 | 53.37 | 53.37 | 51.91 | 52.55 | 111,747 | -0.15(-0.28%) |
May 09, 2012 | 52.93 | 53.46 | 52.69 | 52.70 | 63,908 | -1.12(-2.09%) |
May 08, 2012 | 52.69 | 53.94 | 52.69 | 53.82 | 40,994 | +0.86(+1.62%) |
May 07, 2012 | 52.93 | 53.36 | 52.66 | 52.96 | 35,909 | -0.13(-0.24%) |
May 04, 2012 | 53.53 | 53.72 | 52.40 | 53.09 | 74,652 | -0.86(-1.59%) |
May 03, 2012 | 54.30 | 54.55 | 53.38 | 53.95 | 69,769 | -0.61(-1.11%) |
May 02, 2012 | 52.57 | 54.92 | 52.44 | 54.56 | 100,728 | +1.36(+2.56%) |
May 01, 2012 | 51.43 | 53.71 | 51.40 | 53.20 | 122,043 | +1.58(+3.05%) |
Apr 30, 2012 | 52.02 | 52.36 | 51.56 | 51.62 | 48,837 | -0.62(-1.18%) |
Apr 27, 2012 | 50.52 | 52.50 | 50.31 | 52.24 | 46,708 | +1.73(+3.43%) |
Apr 26, 2012 | 50.20 | 50.52 | 49.91 | 50.50 | 32,511 | +0.09(+0.19%) |
Apr 25, 2012 | 51.04 | 51.04 | 49.85 | 50.41 | 40,573 | +0.23(+0.46%) |
Apr 24, 2012 | 48.82 | 50.41 | 48.82 | 50.18 | 32,476 | +1.23(+2.50%) |
Apr 23, 2012 | 49.43 | 49.67 | 48.58 | 48.95 | 48,207 | -1.60(-3.17%) |
Apr 20, 2012 | 50.86 | 51.04 | 49.85 | 50.56 | 67,686 | +1.18(+2.39%) |
Apr 19, 2012 | 50.21 | 50.86 | 48.68 | 49.37 | 60,740 | -0.71(-1.42%) |
Apr 18, 2012 | 51.47 | 52.01 | 49.73 | 50.09 | 50,099 | -1.77(-3.42%) |
Apr 17, 2012 | 51.63 | 52.84 | 51.41 | 51.86 | 39,811 | +0.74(+1.44%) |
Apr 16, 2012 | 50.94 | 51.56 | 50.45 | 51.12 | 29,884 | +0.64(+1.27%) |
Apr 13, 2012 | 51.70 | 52.03 | 50.39 | 50.48 | 45,760 | -1.59(-3.06%) |
Apr 12, 2012 | 50.38 | 52.19 | 50.14 | 52.07 | 57,793 | +1.67(+3.31%) |
Apr 11, 2012 | 49.01 | 50.43 | 48.89 | 50.40 | 58,790 | +2.02(+4.18%) |
Apr 10, 2012 | 50.28 | 50.28 | 48.24 | 48.38 | 72,046 | -1.82(-3.62%) |
Apr 09, 2012 | 51.22 | 51.85 | 50.07 | 50.20 | 73,372 | -2.26(-4.31%) |
Apr 05, 2012 | 52.48 | 53.05 | 52.10 | 52.46 | 97,776 | -0.03(-0.07%) |
Apr 04, 2012 | 52.77 | 53.15 | 52.19 | 52.49 | 65,305 | -1.04(-1.95%) |
Apr 03, 2012 | 54.05 | 54.06 | 52.98 | 53.53 | 100,678 | -0.52(-0.96%) |
Apr 02, 2012 | 52.00 | 54.53 | 51.82 | 54.05 | 93,958 | +1.96(+3.77%) |
Mar 30, 2012 | 51.99 | 52.32 | 51.23 | 52.09 | 67,642 | +0.73(+1.41%) |
Mar 29, 2012 | 50.89 | 51.62 | 50.46 | 51.37 | 48,350 | -0.09(-0.18%) |
Mar 28, 2012 | 52.60 | 52.60 | 50.85 | 51.46 | 41,976 | -0.94(-1.79%) |
Mar 27, 2012 | 53.39 | 53.90 | 52.24 | 52.40 | 37,757 | -0.74(-1.40%) |
Mar 26, 2012 | 51.66 | 53.27 | 51.54 | 53.14 | 61,802 | +2.02(+3.96%) |
Mar 23, 2012 | 50.15 | 51.42 | 49.90 | 51.12 | 36,625 | +0.90(+1.79%) |
Mar 22, 2012 | 50.65 | 51.31 | 49.86 | 50.22 | 64,837 | -1.15(-2.24%) |
Mar 21, 2012 | 51.72 | 51.85 | 51.08 | 51.37 | 31,215 | -0.28(-0.55%) |
Mar 20, 2012 | 51.29 | 52.09 | 51.20 | 51.66 | 69,690 | -0.23(-0.44%) |
Mar 19, 2012 | 51.43 | 52.56 | 51.42 | 51.89 | 81,340 | +0.58(+1.13%) |
Mar 16, 2012 | 52.65 | 52.65 | 51.21 | 51.31 | 121,391 | -1.09(-2.09%) |
Mar 15, 2012 | 51.43 | 52.51 | 51.02 | 52.40 | 79,881 | +1.25(+2.44%) |
Mar 14, 2012 | 54.22 | 54.22 | 50.02 | 51.15 | 106,047 | -3.35(-6.14%) |
Mar 13, 2012 | 54.65 | 55.49 | 53.04 | 54.50 | 99,717 | +2.05(+3.91%) |
Mar 12, 2012 | 52.68 | 52.78 | 52.03 | 52.45 | 26,933 | +0.15(+0.28%) |
Mar 09, 2012 | 51.09 | 52.77 | 51.09 | 52.30 | 33,461 | +1.14(+2.24%) |
Mar 08, 2012 | 50.71 | 51.26 | 50.26 | 51.16 | 37,175 | +0.80(+1.59%) |
Mar 07, 2012 | 50.79 | 51.30 | 50.06 | 50.36 | 51,361 | -0.40(-0.79%) |
Mar 06, 2012 | 50.45 | 51.45 | 50.08 | 50.76 | 83,912 | -0.37(-0.72%) |
Mar 05, 2012 | 49.89 | 51.84 | 49.77 | 51.13 | 76,837 | +1.02(+2.03%) |
Mar 02, 2012 | 53.21 | 53.35 | 49.91 | 50.11 | 126,802 | -2.89(-5.46%) |
Mar 01, 2012 | 54.41 | 54.73 | 52.94 | 53.00 | 105,664 | -0.83(-1.54%) |
Feb 29, 2012 | 56.18 | 56.52 | 53.82 | 53.83 | 83,568 | -2.19(-3.92%) |
Feb 28, 2012 | 57.33 | 57.69 | 55.55 | 56.03 | 35,049 | -0.96(-1.68%) |
Feb 27, 2012 | 56.16 | 57.09 | 55.54 | 56.98 | 23,009 | +0.08(+0.14%) |
Feb 24, 2012 | 57.91 | 57.92 | 56.67 | 56.91 | 25,504 | -1.00(-1.73%) |
Feb 23, 2012 | 56.50 | 58.03 | 55.95 | 57.91 | 35,654 | +1.57(+2.79%) |
Feb 22, 2012 | 56.80 | 57.17 | 56.28 | 56.33 | 20,195 | -0.74(-1.30%) |
Feb 21, 2012 | 58.05 | 58.39 | 56.66 | 57.08 | 24,389 | -0.87(-1.50%) |
Feb 17, 2012 | 57.85 | 57.95 | 57.33 | 57.95 | 26,776 | +0.04(+0.07%) |
Feb 16, 2012 | 55.18 | 57.96 | 54.95 | 57.91 | 48,382 | +2.59(+4.68%) |
Feb 15, 2012 | 56.58 | 56.85 | 55.14 | 55.32 | 37,628 | -1.00(-1.77%) |
Feb 14, 2012 | 57.15 | 57.21 | 56.05 | 56.32 | 24,933 | -1.19(-2.06%) |
Feb 13, 2012 | 57.02 | 57.59 | 56.32 | 57.50 | 44,686 | +1.40(+2.50%) |
Feb 10, 2012 | 56.31 | 56.81 | 55.69 | 56.10 | 34,385 | -0.88(-1.54%) |
Feb 09, 2012 | 58.74 | 58.84 | 56.98 | 56.98 | 31,226 | -1.66(-2.84%) |
Feb 08, 2012 | 58.76 | 58.85 | 57.61 | 58.65 | 18,496 | -0.03(-0.06%) |
Feb 07, 2012 | 58.08 | 59.07 | 57.25 | 58.68 | 20,893 | +0.65(+1.12%) |
Feb 06, 2012 | 59.00 | 59.52 | 57.67 | 58.03 | 23,118 | -1.49(-2.51%) |
Feb 03, 2012 | 59.32 | 60.72 | 58.67 | 59.53 | 86,452 | +1.51(+2.60%) |
Feb 02, 2012 | 57.47 | 58.96 | 57.21 | 58.02 | 66,020 | +0.34(+0.59%) |
Feb 01, 2012 | 55.98 | 58.19 | 55.28 | 57.68 | 79,647 | +2.27(+4.10%) |
Jan 31, 2012 | 55.75 | 56.01 | 54.85 | 55.40 | 37,777 | +0.15(+0.26%) |
Jan 30, 2012 | 55.35 | 55.69 | 54.52 | 55.26 | 34,619 | -0.76(-1.36%) |
Jan 27, 2012 | 54.81 | 56.03 | 54.49 | 56.02 | 28,349 | +0.79(+1.42%) |
Jan 26, 2012 | 55.92 | 56.13 | 54.38 | 55.23 | 38,110 | -0.39(-0.71%) |
Jan 25, 2012 | 55.24 | 55.82 | 54.35 | 55.63 | 29,446 | +0.32(+0.57%) |
Jan 24, 2012 | 55.11 | 56.13 | 54.85 | 55.31 | 43,101 | -0.26(-0.46%) |
Jan 23, 2012 | 56.18 | 56.43 | 55.14 | 55.57 | 27,520 | -0.73(-1.30%) |
Jan 20, 2012 | 55.43 | 56.68 | 55.27 | 56.30 | 28,772 | +0.70(+1.26%) |
Jan 19, 2012 | 55.88 | 55.88 | 55.26 | 55.60 | 16,274 | -0.15(-0.26%) |
Jan 18, 2012 | 54.91 | 55.84 | 53.78 | 55.75 | 32,735 | +0.91(+1.65%) |
Jan 17, 2012 | 56.27 | 56.70 | 54.74 | 54.84 | 53,484 | -0.62(-1.12%) |
Jan 13, 2012 | 54.85 | 55.91 | 54.83 | 55.46 | 40,470 | -0.33(-0.60%) |
Jan 12, 2012 | 55.07 | 56.30 | 53.79 | 55.80 | 40,109 | +0.76(+1.38%) |
Jan 11, 2012 | 54.47 | 55.34 | 54.43 | 55.04 | 44,198 | +0.32(+0.59%) |
Jan 10, 2012 | 57.37 | 57.45 | 54.33 | 54.71 | 64,899 | -1.58(-2.81%) |
Jan 09, 2012 | 57.13 | 59.17 | 56.04 | 56.29 | 267,482 | -0.37(-0.65%) |
Jan 06, 2012 | 55.70 | 58.26 | 55.16 | 56.66 | 191,170 | +1.08(+1.94%) |
Jan 05, 2012 | 54.95 | 56.09 | 54.22 | 55.58 | 61,554 | +0.31(+0.56%) |
Jan 04, 2012 | 53.74 | 55.38 | 53.21 | 55.28 | 66,738 | +2.42(+4.59%) |
Dec 30, 2011 | 53.45 | 53.67 | 52.59 | 52.85 | 57,442 | -0.60(-1.12%) |
Dec 29, 2011 | 52.00 | 53.73 | 50.24 | 53.45 | 41,593 | +1.83(+3.54%) |
Dec 28, 2011 | 53.22 | 53.61 | 51.49 | 51.62 | 42,910 | -1.56(-2.94%) |
Dec 27, 2011 | 52.76 | 53.61 | 52.17 | 53.18 | 37,884 | +0.26(+0.48%) |
Dec 23, 2011 | 53.97 | 53.97 | 52.13 | 52.93 | 30,770 | -0.77(-1.44%) |
Dec 21, 2011 | 55.24 | 55.24 | 52.55 | 53.70 | 54,820 | -1.57(-2.85%) |
Dec 20, 2011 | 53.00 | 55.89 | 51.88 | 55.28 | 111,292 | +3.52(+6.81%) |
Dec 19, 2011 | 50.31 | 51.98 | 50.31 | 51.75 | 176,989 | +1.88(+3.77%) |
Dec 16, 2011 | 50.80 | 51.65 | 49.55 | 49.87 | 112,740 | -0.31(-0.63%) |
Dec 15, 2011 | 49.63 | 50.30 | 48.89 | 50.19 | 36,497 | +1.39(+2.84%) |
Dec 14, 2011 | 48.71 | 49.61 | 48.37 | 48.80 | 49,549 | -0.35(-0.71%) |
Dec 13, 2011 | 50.83 | 51.00 | 48.72 | 49.15 | 35,638 | -1.23(-2.43%) |
Dec 12, 2011 | 50.65 | 50.65 | 49.77 | 50.37 | 50,486 | -1.26(-2.44%) |
Dec 09, 2011 | 49.87 | 52.09 | 49.87 | 51.63 | 51,131 | +2.08(+4.19%) |
Dec 08, 2011 | 50.24 | 50.95 | 49.52 | 49.56 | 65,844 | -1.15(-2.27%) |
Dec 07, 2011 | 50.61 | 51.41 | 49.62 | 50.71 | 41,789 | -0.37(-0.72%) |
Dec 06, 2011 | 51.11 | 51.80 | 50.66 | 51.07 | 47,934 | -0.09(-0.17%) |
Dec 05, 2011 | 52.30 | 52.30 | 50.72 | 51.16 | 77,030 | -0.03(-0.05%) |
Dec 02, 2011 | 50.85 | 51.84 | 50.58 | 51.18 | 82,017 | +1.35(+2.72%) |
Dec 01, 2011 | 50.52 | 51.23 | 49.77 | 49.83 | 83,048 | -1.46(-2.84%) |
Nov 30, 2011 | 49.36 | 51.35 | 48.56 | 51.29 | 154,758 | +4.43(+9.45%) |
Nov 29, 2011 | 46.69 | 47.51 | 46.40 | 46.86 | 51,987 | +0.31(+0.66%) |
Nov 28, 2011 | 45.07 | 46.57 | 43.95 | 46.55 | 87,793 | +3.46(+8.02%) |
Nov 25, 2011 | 43.50 | 44.30 | 42.72 | 43.10 | 56,948 | -0.50(-1.15%) |
Nov 23, 2011 | 46.65 | 47.46 | 43.42 | 43.60 | 98,864 | -3.46(-7.35%) |
Nov 22, 2011 | 49.38 | 50.22 | 46.82 | 47.05 | 98,478 | -2.33(-4.72%) |
Nov 21, 2011 | 50.18 | 51.29 | 49.39 | 49.39 | 48,003 | -2.21(-4.27%) |
Nov 18, 2011 | 52.20 | 52.36 | 51.40 | 51.59 | 28,809 | -0.58(-1.11%) |
Nov 17, 2011 | 51.82 | 53.29 | 51.77 | 52.17 | 55,966 | +0.35(+0.67%) |
Nov 16, 2011 | 52.38 | 54.06 | 51.80 | 51.82 | 43,130 | -1.57(-2.93%) |
Nov 15, 2011 | 51.05 | 53.55 | 51.05 | 53.39 | 57,462 | +2.21(+4.33%) |
Nov 14, 2011 | 51.93 | 51.93 | 50.62 | 51.17 | 36,273 | -0.91(-1.75%) |
Nov 11, 2011 | 50.58 | 52.26 | 50.52 | 52.09 | 46,597 | +2.04(+4.08%) |
Nov 10, 2011 | 50.78 | 50.97 | 49.72 | 50.04 | 35,907 | +0.57(+1.15%) |
Nov 09, 2011 | 51.75 | 52.20 | 49.47 | 49.47 | 56,432 | -3.90(-7.31%) |
Nov 08, 2011 | 52.59 | 53.51 | 51.92 | 53.37 | 42,881 | +1.43(+2.75%) |
Nov 07, 2011 | 51.38 | 52.04 | 49.44 | 51.94 | 38,774 | +0.26(+0.49%) |
Nov 04, 2011 | 52.79 | 52.79 | 50.94 | 51.69 | 39,344 | -1.69(-3.16%) |
Nov 03, 2011 | 52.06 | 53.52 | 50.72 | 53.37 | 49,110 | +2.23(+4.36%) |
Nov 02, 2011 | 50.18 | 51.41 | 49.30 | 51.14 | 56,881 | +2.07(+4.22%) |
Nov 01, 2011 | 50.67 | 51.21 | 48.56 | 49.07 | 77,527 | -2.02(-3.95%) |
Oct 31, 2011 | 51.42 | 52.72 | 50.71 | 51.09 | 56,928 | -1.51(-2.87%) |
Oct 28, 2011 | 53.40 | 54.00 | 52.36 | 52.60 | 72,982 | -1.17(-2.18%) |
Oct 27, 2011 | 52.97 | 55.24 | 51.80 | 53.77 | 160,197 | +2.62(+5.13%) |
Oct 26, 2011 | 50.54 | 51.87 | 48.54 | 51.15 | 76,697 | +1.34(+2.68%) |
Oct 25, 2011 | 51.43 | 51.85 | 49.43 | 49.81 | 51,768 | -2.11(-4.07%) |
Oct 24, 2011 | 51.18 | 52.77 | 51.09 | 51.92 | 64,565 | +0.76(+1.48%) |
Oct 21, 2011 | 51.06 | 51.29 | 49.82 | 51.17 | 70,434 | +1.30(+2.61%) |
Oct 20, 2011 | 48.77 | 50.11 | 47.80 | 49.86 | 72,282 | +1.27(+2.61%) |
Oct 19, 2011 | 51.32 | 51.89 | 48.46 | 48.60 | 116,980 | -2.99(-5.79%) |
Oct 18, 2011 | 48.88 | 52.06 | 48.54 | 51.58 | 79,572 | +2.77(+5.67%) |
Oct 17, 2011 | 51.99 | 51.99 | 48.56 | 48.82 | 89,640 | -3.15(-6.06%) |
Oct 14, 2011 | 50.25 | 52.35 | 49.38 | 51.97 | 90,723 | +2.61(+5.28%) |
Oct 13, 2011 | 49.24 | 49.53 | 48.02 | 49.36 | 50,721 | -0.25(-0.50%) |
Oct 12, 2011 | 47.29 | 49.91 | 47.29 | 49.61 | 123,617 | +2.51(+5.33%) |
Oct 11, 2011 | 46.28 | 47.22 | 45.45 | 47.10 | 87,777 | +0.41(+0.88%) |
Oct 10, 2011 | 44.65 | 46.71 | 43.84 | 46.69 | 89,956 | +3.02(+6.92%) |
Oct 07, 2011 | 44.11 | 44.87 | 42.05 | 43.67 | 74,372 | -0.40(-0.91%) |
Oct 06, 2011 | 42.60 | 44.22 | 41.40 | 44.07 | 67,537 | +1.45(+3.40%) |
Oct 05, 2011 | 41.07 | 42.92 | 40.30 | 42.62 | 56,040 | +1.76(+4.31%) |
Oct 04, 2011 | 38.64 | 41.34 | 38.64 | 40.86 | 115,542 | +1.80(+4.60%) |
Oct 03, 2011 | 40.47 | 41.87 | 39.04 | 39.06 | 91,601 | -1.98(-4.81%) |
Sep 30, 2011 | 41.35 | 42.96 | 40.98 | 41.04 | 80,401 | -1.23(-2.92%) |
Sep 29, 2011 | 42.12 | 42.32 | 40.70 | 42.27 | 75,666 | +1.53(+3.76%) |
Sep 28, 2011 | 43.84 | 43.84 | 40.48 | 40.74 | 83,569 | -2.95(-6.76%) |
Sep 27, 2011 | 43.78 | 45.41 | 42.81 | 43.69 | 70,000 | +0.96(+2.24%) |
Sep 26, 2011 | 41.78 | 42.89 | 40.73 | 42.73 | 35,052 | +1.47(+3.56%) |
Sep 23, 2011 | 40.76 | 42.39 | 40.60 | 41.27 | 76,910 | +0.54(+1.33%) |
Sep 22, 2011 | 40.03 | 41.34 | 39.48 | 40.72 | 134,259 | -1.02(-2.44%) |
Sep 21, 2011 | 43.23 | 43.89 | 41.58 | 41.74 | 87,402 | -1.43(-3.30%) |
Sep 20, 2011 | 44.47 | 44.47 | 42.70 | 43.17 | 78,918 | -1.09(-2.45%) |
Sep 19, 2011 | 43.80 | 44.50 | 43.00 | 44.25 | 50,212 | -0.56(-1.25%) |
Sep 16, 2011 | 44.29 | 44.84 | 43.98 | 44.81 | 77,088 | +0.91(+2.07%) |
Sep 15, 2011 | 44.44 | 44.49 | 43.04 | 43.90 | 45,126 | +0.11(+0.25%) |
Sep 14, 2011 | 42.44 | 44.51 | 41.47 | 43.79 | 92,188 | +1.90(+4.54%) |
Sep 13, 2011 | 41.24 | 42.33 | 40.80 | 41.89 | 77,158 | +0.82(+2.00%) |
Sep 12, 2011 | 39.60 | 41.48 | 39.60 | 41.07 | 46,922 | +0.76(+1.89%) |
Sep 09, 2011 | 41.56 | 41.56 | 39.55 | 40.31 | 98,471 | -1.72(-4.10%) |
Sep 08, 2011 | 43.34 | 43.84 | 41.66 | 42.03 | 50,853 | -1.63(-3.73%) |
Sep 07, 2011 | 43.00 | 43.91 | 42.65 | 43.66 | 58,455 | +1.55(+3.69%) |
Sep 06, 2011 | 40.84 | 42.55 | 40.72 | 42.10 | 61,491 | -0.43(-1.02%) |
Sep 02, 2011 | 43.59 | 44.45 | 42.16 | 42.54 | 73,785 | -2.38(-5.29%) |
Sep 01, 2011 | 46.27 | 46.81 | 44.20 | 44.91 | 76,786 | -1.18(-2.56%) |
Aug 31, 2011 | 47.26 | 47.26 | 45.27 | 46.09 | 59,120 | -0.92(-1.97%) |
Aug 30, 2011 | 46.28 | 47.37 | 45.38 | 47.02 | 37,299 | +0.39(+0.84%) |
Aug 29, 2011 | 45.18 | 46.70 | 44.67 | 46.63 | 67,828 | +2.00(+4.49%) |
Aug 26, 2011 | 42.92 | 45.04 | 42.77 | 44.62 | 74,615 | +1.40(+3.24%) |
Aug 25, 2011 | 46.60 | 46.60 | 43.11 | 43.22 | 71,894 | -3.05(-6.58%) |
Aug 24, 2011 | 44.69 | 46.41 | 44.49 | 46.27 | 84,449 | +1.36(+3.02%) |
Aug 23, 2011 | 40.20 | 45.08 | 40.09 | 44.91 | 140,851 | +4.97(+12.45%) |
Aug 22, 2011 | 39.76 | 41.85 | 38.78 | 39.94 | 75,621 | +1.53(+3.98%) |
Aug 19, 2011 | 37.58 | 39.92 | 37.58 | 38.41 | 73,582 | +0.61(+1.62%) |
Aug 18, 2011 | 39.72 | 40.52 | 37.48 | 37.80 | 90,636 | -3.56(-8.61%) |
Aug 17, 2011 | 41.14 | 42.09 | 40.72 | 41.37 | 41,046 | +0.58(+1.41%) |
Aug 16, 2011 | 41.69 | 42.27 | 40.29 | 40.79 | 58,429 | -1.30(-3.08%) |
Aug 15, 2011 | 41.65 | 42.59 | 41.22 | 42.09 | 39,358 | +1.12(+2.73%) |
Aug 12, 2011 | 41.38 | 41.51 | 39.98 | 40.97 | 45,802 | +0.13(+0.31%) |
Aug 11, 2011 | 38.37 | 41.56 | 38.19 | 40.84 | 83,740 | +2.87(+7.55%) |
Aug 10, 2011 | 40.36 | 41.00 | 37.71 | 37.97 | 82,720 | -3.79(-9.08%) |
Aug 09, 2011 | 40.26 | 43.60 | 36.68 | 41.77 | 175,592 | +2.54(+6.47%) |
Aug 08, 2011 | 41.88 | 44.80 | 39.19 | 39.23 | 189,372 | -4.41(-10.11%) |
Aug 05, 2011 | 42.49 | 43.74 | 40.81 | 43.64 | 102,245 | +1.75(+4.17%) |
Aug 04, 2011 | 43.34 | 44.20 | 41.89 | 41.89 | 72,803 | -2.20(-4.98%) |
Aug 03, 2011 | 43.67 | 44.59 | 42.03 | 44.09 | 44,402 | +0.61(+1.40%) |
Aug 02, 2011 | 44.12 | 45.49 | 43.45 | 43.48 | 61,311 | -1.13(-2.53%) |
Aug 01, 2011 | 45.53 | 45.62 | 44.01 | 44.61 | 57,332 | -0.21(-0.47%) |
Jul 29, 2011 | 43.17 | 45.03 | 43.13 | 44.82 | 35,527 | +0.92(+2.11%) |
Jul 28, 2011 | 44.11 | 44.88 | 43.61 | 43.90 | 28,743 | -0.04(-0.10%) |
Jul 27, 2011 | 45.66 | 46.28 | 43.83 | 43.94 | 70,677 | -2.00(-4.36%) |
Jul 26, 2011 | 47.42 | 47.42 | 45.83 | 45.94 | 29,843 | -1.51(-3.18%) |
Jul 25, 2011 | 47.68 | 48.61 | 47.00 | 47.45 | 34,659 | -0.76(-1.57%) |
Jul 22, 2011 | 48.63 | 48.70 | 47.29 | 48.20 | 19,042 | +0.06(+0.12%) |
Jul 21, 2011 | 47.50 | 48.34 | 46.90 | 48.15 | 44,550 | +0.91(+1.92%) |
Jul 20, 2011 | 48.15 | 48.15 | 46.90 | 47.24 | 19,849 | -1.01(-2.09%) |
Jul 19, 2011 | 46.75 | 48.65 | 46.66 | 48.25 | 44,117 | +1.92(+4.14%) |
Jul 18, 2011 | 46.92 | 46.97 | 45.81 | 46.33 | 27,598 | -0.76(-1.62%) |
Jul 15, 2011 | 47.22 | 47.88 | 46.81 | 47.09 | 53,373 | +0.01(+0.02%) |
Jul 14, 2011 | 47.72 | 48.15 | 46.55 | 47.09 | 34,167 | -0.61(-1.28%) |
Jul 13, 2011 | 48.22 | 48.58 | 46.99 | 47.70 | 55,001 | +0.00(+0.00%) |
Jul 12, 2011 | 47.92 | 48.76 | 47.56 | 47.70 | 38,915 | -0.60(-1.25%) |
Jul 11, 2011 | 49.10 | 49.37 | 48.12 | 48.30 | 36,086 | -1.49(-3.00%) |
Jul 08, 2011 | 49.46 | 50.04 | 48.89 | 49.79 | 27,533 | -0.68(-1.34%) |
Jul 07, 2011 | 49.88 | 50.56 | 48.89 | 50.47 | 58,577 | +1.30(+2.64%) |
Jul 06, 2011 | 48.31 | 49.21 | 48.27 | 49.17 | 40,339 | +0.72(+1.49%) |
Jul 05, 2011 | 48.20 | 48.50 | 47.51 | 48.45 | 40,547 | +0.25(+0.53%) |
Jul 01, 2011 | 47.35 | 48.58 | 45.81 | 48.20 | 58,695 | +0.93(+1.97%) |
Jun 30, 2011 | 46.83 | 47.88 | 46.83 | 47.26 | 35,537 | +0.63(+1.35%) |
Jun 29, 2011 | 46.82 | 46.96 | 46.19 | 46.64 | 32,179 | -0.17(-0.36%) |
Jun 28, 2011 | 46.27 | 46.85 | 45.72 | 46.81 | 76,679 | +0.65(+1.42%) |
Jun 27, 2011 | 45.25 | 46.25 | 45.02 | 46.15 | 44,698 | +1.12(+2.48%) |
Jun 24, 2011 | 45.64 | 46.30 | 44.43 | 45.04 | 270,992 | -0.62(-1.35%) |
Jun 23, 2011 | 44.27 | 45.70 | 43.90 | 45.65 | 55,616 | +0.63(+1.39%) |
Jun 22, 2011 | 45.38 | 46.10 | 45.03 | 45.03 | 35,076 | -0.65(-1.43%) |
Jun 21, 2011 | 44.90 | 45.81 | 44.90 | 45.68 | 63,090 | +1.07(+2.39%) |
Jun 20, 2011 | 44.35 | 44.66 | 43.91 | 44.61 | 43,263 | +0.52(+1.17%) |
Jun 17, 2011 | 44.17 | 44.91 | 43.32 | 44.10 | 89,401 | +0.23(+0.52%) |
Jun 16, 2011 | 43.00 | 44.16 | 42.28 | 43.87 | 72,491 | +0.89(+2.07%) |
Jun 15, 2011 | 43.12 | 43.63 | 42.65 | 42.98 | 59,172 | -0.66(-1.50%) |
Jun 14, 2011 | 42.78 | 43.98 | 42.47 | 43.64 | 61,798 | +1.26(+2.96%) |
Jun 13, 2011 | 42.48 | 42.74 | 41.73 | 42.38 | 51,983 | +0.14(+0.32%) |
Jun 10, 2011 | 43.19 | 43.56 | 42.08 | 42.25 | 65,910 | -1.34(-3.08%) |
Jun 09, 2011 | 42.92 | 44.05 | 42.89 | 43.59 | 43,580 | +0.80(+1.88%) |
Jun 08, 2011 | 42.46 | 43.01 | 42.46 | 42.79 | 47,654 | +0.00(+0.00%) |
Jun 07, 2011 | 42.94 | 43.28 | 42.45 | 42.79 | 44,900 | +0.19(+0.46%) |
Jun 06, 2011 | 42.77 | 43.12 | 42.30 | 42.59 | 76,720 | -0.29(-0.67%) |