Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.26 | 23.73 | 17.79 | 17.99 | 4,037,635 | -5.16(-22.30%) |
Jul 30, 2012 | 22.13 | 23.28 | 22.09 | 23.15 | 792,439 | +1.08(+4.88%) |
Jul 27, 2012 | 22.46 | 22.75 | 21.81 | 22.08 | 641,689 | -0.38(-1.71%) |
Jul 26, 2012 | 24.68 | 24.68 | 20.50 | 22.46 | 3,617,474 | -6.84(-23.36%) |
Jul 25, 2012 | 30.32 | 30.58 | 29.18 | 29.30 | 273,993 | -0.89(-2.95%) |
Jul 24, 2012 | 30.47 | 30.80 | 30.05 | 30.20 | 118,531 | -0.11(-0.38%) |
Jul 23, 2012 | 30.28 | 30.52 | 29.81 | 30.31 | 117,629 | -0.54(-1.75%) |
Jul 20, 2012 | 31.00 | 31.56 | 30.69 | 30.85 | 103,824 | -0.46(-1.46%) |
Jul 19, 2012 | 31.94 | 32.68 | 30.98 | 31.31 | 319,677 | -0.57(-1.79%) |
Jul 18, 2012 | 29.83 | 32.23 | 29.83 | 31.88 | 285,450 | +1.97(+6.57%) |
Jul 17, 2012 | 29.59 | 30.08 | 29.14 | 29.91 | 150,622 | +0.53(+1.81%) |
Jul 16, 2012 | 29.48 | 29.79 | 29.12 | 29.38 | 60,932 | -0.11(-0.39%) |
Jul 13, 2012 | 29.40 | 29.74 | 29.27 | 29.49 | 70,208 | +0.12(+0.42%) |
Jul 12, 2012 | 29.51 | 29.75 | 28.99 | 29.37 | 180,899 | -0.31(-1.06%) |
Jul 11, 2012 | 29.44 | 29.75 | 29.22 | 29.68 | 157,705 | +0.26(+0.87%) |
Jul 10, 2012 | 29.78 | 29.78 | 29.22 | 29.43 | 249,579 | -0.14(-0.48%) |
Jul 09, 2012 | 29.60 | 29.66 | 28.99 | 29.57 | 327,335 | -0.10(-0.35%) |
Jul 06, 2012 | 29.68 | 29.97 | 29.58 | 29.67 | 145,875 | -0.28(-0.95%) |
Jul 05, 2012 | 29.44 | 30.38 | 29.30 | 29.96 | 128,671 | +0.53(+1.81%) |
Jul 03, 2012 | 29.01 | 29.70 | 28.87 | 29.43 | 247,583 | +0.47(+1.64%) |
Jul 02, 2012 | 28.90 | 29.31 | 28.75 | 28.95 | 260,067 | -0.02(-0.07%) |
Jun 29, 2012 | 28.99 | 29.16 | 28.68 | 28.97 | 205,407 | +0.49(+1.73%) |
Jun 28, 2012 | 28.93 | 29.00 | 28.14 | 28.48 | 121,108 | -0.63(-2.15%) |
Jun 27, 2012 | 29.38 | 29.45 | 29.04 | 29.11 | 196,204 | -0.28(-0.94%) |
Jun 26, 2012 | 29.30 | 29.50 | 29.22 | 29.38 | 175,723 | +0.07(+0.23%) |
Jun 25, 2012 | 29.83 | 30.05 | 29.14 | 29.31 | 94,265 | -0.95(-3.14%) |
Jun 22, 2012 | 29.40 | 30.28 | 29.21 | 30.26 | 371,075 | +0.92(+3.14%) |
Jun 21, 2012 | 30.23 | 30.25 | 29.22 | 29.34 | 222,666 | -0.75(-2.49%) |
Jun 20, 2012 | 29.48 | 30.29 | 29.32 | 30.09 | 181,137 | +0.70(+2.39%) |
Jun 19, 2012 | 29.31 | 29.53 | 29.11 | 29.39 | 170,890 | +0.32(+1.11%) |
Jun 18, 2012 | 29.15 | 29.44 | 29.01 | 29.07 | 150,035 | -0.30(-1.03%) |
Jun 15, 2012 | 29.19 | 29.54 | 28.94 | 29.37 | 241,569 | +0.23(+0.78%) |
Jun 14, 2012 | 29.30 | 29.32 | 28.93 | 29.14 | 190,378 | -0.06(-0.21%) |
Jun 13, 2012 | 29.24 | 30.38 | 28.96 | 29.20 | 273,987 | +0.29(+1.00%) |
Jun 12, 2012 | 29.04 | 29.14 | 28.64 | 28.92 | 179,609 | +0.01(+0.03%) |
Jun 11, 2012 | 29.13 | 29.43 | 28.73 | 28.91 | 206,307 | +0.09(+0.33%) |
Jun 08, 2012 | 29.33 | 29.33 | 28.22 | 28.81 | 696,520 | -0.63(-2.13%) |
Jun 07, 2012 | 30.18 | 30.24 | 29.43 | 29.44 | 259,063 | -0.26(-0.86%) |
Jun 06, 2012 | 29.71 | 29.98 | 29.46 | 29.69 | 184,754 | +0.09(+0.32%) |
Jun 05, 2012 | 29.50 | 29.95 | 29.24 | 29.60 | 558,937 | -0.11(-0.38%) |
Jun 04, 2012 | 29.72 | 30.02 | 29.33 | 29.71 | 294,848 | +0.04(+0.13%) |
Jun 01, 2012 | 29.69 | 30.31 | 29.50 | 29.67 | 329,600 | -0.75(-2.46%) |
May 31, 2012 | 30.29 | 30.64 | 29.71 | 30.42 | 329,044 | +0.34(+1.14%) |
May 30, 2012 | 30.23 | 30.37 | 29.48 | 30.08 | 225,707 | -0.49(-1.61%) |
May 29, 2012 | 29.85 | 30.68 | 29.83 | 30.58 | 174,486 | +0.94(+3.17%) |
May 25, 2012 | 29.70 | 30.05 | 29.39 | 29.64 | 262,787 | -0.02(-0.06%) |
May 24, 2012 | 29.96 | 30.23 | 28.89 | 29.66 | 246,815 | -0.38(-1.26%) |
May 23, 2012 | 28.93 | 30.10 | 28.93 | 30.04 | 311,236 | +0.85(+2.93%) |
May 22, 2012 | 29.67 | 29.67 | 28.93 | 29.18 | 248,216 | -0.32(-1.09%) |
May 21, 2012 | 29.31 | 29.92 | 28.85 | 29.50 | 302,973 | +0.19(+0.65%) |
May 18, 2012 | 28.99 | 29.75 | 28.99 | 29.31 | 428,682 | +0.20(+0.68%) |
May 17, 2012 | 30.67 | 30.67 | 29.09 | 29.11 | 526,262 | -1.27(-4.19%) |
May 16, 2012 | 31.40 | 31.75 | 30.35 | 30.39 | 322,593 | -0.94(-3.00%) |
May 15, 2012 | 31.33 | 31.95 | 30.92 | 31.33 | 230,490 | +0.02(+0.06%) |
May 14, 2012 | 31.17 | 31.55 | 31.05 | 31.31 | 184,715 | -0.21(-0.66%) |
May 11, 2012 | 30.53 | 31.66 | 30.53 | 31.52 | 325,427 | +0.76(+2.47%) |
May 10, 2012 | 31.76 | 31.94 | 30.31 | 30.76 | 388,489 | -0.77(-2.44%) |
May 09, 2012 | 30.23 | 31.63 | 30.22 | 31.53 | 265,278 | +0.97(+3.17%) |
May 08, 2012 | 31.23 | 31.23 | 30.31 | 30.56 | 486,132 | -0.78(-2.48%) |
May 07, 2012 | 31.21 | 31.73 | 30.90 | 31.34 | 228,487 | +0.20(+0.64%) |
May 04, 2012 | 31.33 | 31.93 | 30.75 | 31.14 | 335,216 | -0.41(-1.29%) |
May 03, 2012 | 32.98 | 33.14 | 31.33 | 31.55 | 479,863 | -1.56(-4.70%) |
May 02, 2012 | 33.17 | 33.48 | 33.00 | 33.10 | 419,060 | -0.34(-1.02%) |
May 01, 2012 | 34.09 | 34.57 | 33.42 | 33.44 | 354,863 | -0.74(-2.17%) |
Apr 30, 2012 | 34.65 | 34.65 | 33.80 | 34.18 | 356,152 | -0.60(-1.72%) |
Apr 27, 2012 | 34.77 | 35.21 | 33.76 | 34.78 | 281,133 | +0.04(+0.11%) |
Apr 26, 2012 | 35.20 | 36.07 | 33.92 | 34.74 | 613,480 | -0.37(-1.05%) |
Apr 25, 2012 | 34.44 | 35.28 | 33.03 | 35.11 | 471,991 | +1.22(+3.58%) |
Apr 24, 2012 | 33.91 | 34.00 | 33.54 | 33.90 | 233,088 | -0.08(-0.22%) |
Apr 23, 2012 | 34.31 | 34.52 | 33.78 | 33.98 | 231,631 | -0.95(-2.72%) |
Apr 20, 2012 | 34.99 | 35.48 | 34.53 | 34.92 | 345,892 | +0.48(+1.41%) |
Apr 19, 2012 | 34.55 | 35.87 | 34.38 | 34.44 | 279,736 | -0.06(-0.16%) |
Apr 18, 2012 | 34.80 | 35.04 | 34.16 | 34.50 | 139,567 | -0.57(-1.62%) |
Apr 17, 2012 | 33.98 | 35.62 | 33.97 | 35.07 | 455,541 | +1.36(+4.03%) |
Apr 16, 2012 | 33.76 | 34.35 | 33.39 | 33.71 | 225,896 | +0.02(+0.06%) |
Apr 13, 2012 | 32.82 | 34.27 | 32.70 | 33.69 | 290,176 | +0.69(+2.10%) |
Apr 12, 2012 | 33.19 | 33.43 | 32.92 | 33.00 | 250,471 | -0.09(-0.26%) |
Apr 11, 2012 | 32.51 | 33.46 | 32.33 | 33.08 | 298,315 | +0.87(+2.71%) |
Apr 10, 2012 | 32.14 | 32.52 | 31.87 | 32.21 | 400,621 | +0.08(+0.24%) |
Apr 09, 2012 | 31.99 | 32.42 | 31.60 | 32.13 | 172,640 | -0.59(-1.80%) |
Apr 05, 2012 | 32.79 | 32.96 | 32.39 | 32.72 | 341,674 | -0.31(-0.95%) |
Apr 04, 2012 | 32.84 | 33.41 | 32.65 | 33.04 | 288,260 | -0.27(-0.80%) |
Apr 03, 2012 | 33.71 | 33.71 | 33.23 | 33.30 | 205,701 | -0.41(-1.21%) |
Apr 02, 2012 | 33.23 | 33.99 | 33.20 | 33.71 | 572,310 | +0.27(+0.79%) |
Mar 30, 2012 | 33.69 | 33.76 | 33.23 | 33.44 | 315,273 | -0.03(-0.09%) |
Mar 29, 2012 | 33.57 | 34.17 | 33.12 | 33.47 | 421,275 | +0.00(+0.00%) |
Mar 28, 2012 | 33.60 | 33.84 | 33.27 | 33.47 | 285,375 | -0.04(-0.11%) |
Mar 27, 2012 | 33.66 | 33.95 | 33.46 | 33.51 | 576,493 | -0.16(-0.48%) |
Mar 26, 2012 | 33.75 | 34.15 | 33.34 | 33.67 | 354,036 | +0.36(+1.08%) |
Mar 23, 2012 | 32.48 | 33.45 | 31.90 | 33.31 | 685,816 | +1.07(+3.33%) |
Mar 22, 2012 | 32.86 | 33.08 | 31.75 | 32.24 | 614,980 | -1.03(-3.11%) |
Mar 21, 2012 | 33.56 | 33.66 | 32.82 | 33.27 | 272,078 | -0.39(-1.16%) |
Mar 20, 2012 | 33.85 | 33.93 | 32.73 | 33.66 | 334,636 | -0.51(-1.50%) |
Mar 19, 2012 | 34.29 | 34.86 | 33.81 | 34.17 | 150,546 | -0.17(-0.50%) |
Mar 16, 2012 | 34.14 | 34.53 | 33.88 | 34.35 | 241,805 | +0.41(+1.20%) |
Mar 15, 2012 | 33.98 | 34.28 | 33.51 | 33.94 | 400,613 | +0.24(+0.70%) |
Mar 14, 2012 | 35.22 | 35.93 | 33.36 | 33.70 | 403,997 | -1.44(-4.11%) |
Mar 13, 2012 | 34.84 | 35.33 | 34.32 | 35.14 | 265,023 | +0.68(+1.98%) |
Mar 12, 2012 | 34.75 | 35.32 | 34.22 | 34.46 | 356,396 | -0.25(-0.71%) |
Mar 09, 2012 | 33.25 | 34.96 | 33.21 | 34.71 | 297,191 | +1.43(+4.31%) |
Mar 08, 2012 | 33.21 | 33.51 | 32.99 | 33.27 | 246,326 | +0.31(+0.95%) |
Mar 07, 2012 | 32.58 | 33.04 | 31.99 | 32.96 | 487,184 | +0.59(+1.82%) |
Mar 06, 2012 | 32.85 | 33.01 | 31.75 | 32.37 | 407,400 | -0.85(-2.57%) |
Mar 05, 2012 | 33.23 | 33.65 | 32.74 | 33.23 | 298,790 | -0.19(-0.57%) |
Mar 02, 2012 | 33.59 | 34.25 | 33.14 | 33.42 | 350,804 | -0.09(-0.28%) |
Mar 01, 2012 | 35.01 | 35.34 | 33.22 | 33.51 | 556,509 | -1.48(-4.23%) |
Feb 29, 2012 | 36.03 | 36.27 | 34.99 | 34.99 | 258,271 | -0.86(-2.41%) |
Feb 28, 2012 | 36.20 | 36.35 | 35.61 | 35.85 | 430,330 | -0.20(-0.55%) |
Feb 27, 2012 | 35.82 | 36.96 | 35.44 | 36.05 | 469,854 | -0.04(-0.11%) |
Feb 24, 2012 | 36.67 | 36.88 | 36.03 | 36.09 | 224,167 | -0.50(-1.37%) |
Feb 23, 2012 | 35.84 | 36.75 | 35.79 | 36.60 | 277,415 | +0.54(+1.50%) |
Feb 22, 2012 | 36.43 | 36.56 | 35.64 | 36.05 | 275,317 | -0.41(-1.12%) |
Feb 21, 2012 | 37.07 | 37.28 | 35.49 | 36.46 | 400,607 | -0.68(-1.84%) |
Feb 17, 2012 | 37.81 | 38.16 | 37.01 | 37.15 | 328,616 | -0.66(-1.73%) |
Feb 16, 2012 | 35.46 | 38.19 | 34.88 | 37.80 | 1,156,115 | +2.13(+5.96%) |
Feb 15, 2012 | 36.62 | 36.75 | 35.42 | 35.67 | 424,764 | -0.79(-2.16%) |
Feb 14, 2012 | 36.93 | 37.02 | 35.87 | 36.46 | 369,073 | -0.59(-1.59%) |
Feb 13, 2012 | 37.89 | 38.27 | 36.90 | 37.05 | 213,192 | -0.36(-0.96%) |
Feb 10, 2012 | 37.36 | 37.76 | 36.29 | 37.41 | 168,791 | -0.38(-1.00%) |
Feb 09, 2012 | 37.20 | 38.11 | 36.80 | 37.79 | 265,814 | +0.82(+2.21%) |
Feb 08, 2012 | 39.16 | 39.59 | 36.49 | 36.98 | 451,384 | -2.05(-5.25%) |
Feb 07, 2012 | 39.26 | 39.41 | 38.98 | 39.03 | 123,509 | -0.31(-0.80%) |
Feb 06, 2012 | 40.11 | 40.46 | 38.93 | 39.34 | 223,293 | -1.01(-2.49%) |
Feb 03, 2012 | 39.93 | 40.77 | 39.78 | 40.34 | 373,605 | +1.09(+2.77%) |
Feb 02, 2012 | 37.74 | 39.27 | 37.64 | 39.26 | 169,453 | +1.59(+4.23%) |
Feb 01, 2012 | 38.20 | 38.29 | 37.39 | 37.66 | 228,403 | -0.15(-0.39%) |
Jan 31, 2012 | 38.40 | 38.52 | 36.73 | 37.81 | 171,900 | -0.23(-0.60%) |
Jan 30, 2012 | 38.94 | 39.17 | 37.94 | 38.04 | 66,695 | -1.37(-3.47%) |
Jan 27, 2012 | 38.95 | 40.14 | 38.64 | 39.41 | 88,285 | +0.21(+0.53%) |
Jan 26, 2012 | 38.84 | 39.70 | 38.84 | 39.20 | 100,524 | +0.80(+2.08%) |
Jan 25, 2012 | 38.85 | 38.95 | 37.97 | 38.40 | 225,102 | -0.54(-1.39%) |
Jan 24, 2012 | 38.61 | 39.53 | 38.61 | 38.94 | 100,029 | -0.04(-0.10%) |
Jan 23, 2012 | 39.00 | 39.50 | 38.26 | 38.98 | 34,544 | +0.02(+0.05%) |
Jan 20, 2012 | 38.94 | 39.72 | 38.78 | 38.96 | 76,967 | -0.11(-0.29%) |
Jan 19, 2012 | 38.99 | 40.22 | 38.76 | 39.07 | 83,539 | +0.44(+1.13%) |
Jan 18, 2012 | 37.96 | 38.68 | 37.62 | 38.64 | 111,278 | +0.68(+1.80%) |
Jan 17, 2012 | 38.24 | 38.41 | 37.56 | 37.95 | 115,442 | +0.41(+1.09%) |
Jan 13, 2012 | 36.81 | 37.60 | 36.72 | 37.54 | 94,274 | +0.14(+0.38%) |
Jan 12, 2012 | 36.97 | 37.72 | 36.49 | 37.40 | 74,866 | +0.58(+1.57%) |
Jan 11, 2012 | 35.81 | 37.07 | 35.59 | 36.82 | 134,947 | +0.73(+2.03%) |
Jan 10, 2012 | 36.83 | 36.83 | 35.66 | 36.09 | 170,567 | -0.34(-0.94%) |
Jan 09, 2012 | 36.03 | 36.67 | 35.53 | 36.43 | 155,306 | +0.60(+1.67%) |
Jan 06, 2012 | 36.16 | 36.54 | 35.46 | 35.84 | 150,257 | -0.39(-1.07%) |
Jan 05, 2012 | 35.55 | 36.42 | 35.01 | 36.23 | 121,174 | +0.43(+1.19%) |
Jan 04, 2012 | 36.41 | 37.18 | 35.65 | 35.80 | 155,307 | -0.80(-2.18%) |
Dec 30, 2011 | 36.50 | 36.75 | 36.07 | 36.60 | 309,967 | +0.09(+0.26%) |
Dec 29, 2011 | 36.57 | 37.07 | 36.37 | 36.50 | 113,856 | -0.04(-0.10%) |
Dec 28, 2011 | 37.14 | 37.35 | 36.46 | 36.54 | 99,594 | -0.73(-1.96%) |
Dec 27, 2011 | 37.54 | 37.85 | 37.08 | 37.27 | 102,571 | -0.47(-1.26%) |
Dec 23, 2011 | 38.02 | 38.22 | 37.24 | 37.74 | 102,593 | -0.13(-0.35%) |
Dec 21, 2011 | 40.65 | 40.65 | 37.01 | 37.88 | 328,656 | -3.04(-7.42%) |
Dec 20, 2011 | 39.51 | 41.17 | 39.43 | 40.91 | 220,922 | +2.40(+6.24%) |
Dec 19, 2011 | 39.37 | 40.33 | 38.35 | 38.51 | 132,060 | -0.62(-1.58%) |
Dec 16, 2011 | 38.93 | 39.79 | 38.36 | 39.13 | 295,707 | +0.49(+1.28%) |
Dec 15, 2011 | 38.78 | 38.93 | 37.64 | 38.64 | 206,117 | +0.48(+1.27%) |
Dec 14, 2011 | 38.90 | 39.31 | 37.58 | 38.15 | 164,508 | -1.22(-3.09%) |
Dec 13, 2011 | 40.38 | 40.94 | 39.12 | 39.37 | 168,876 | -0.62(-1.54%) |
Dec 12, 2011 | 39.94 | 40.47 | 38.83 | 39.98 | 176,040 | -0.68(-1.68%) |
Dec 09, 2011 | 39.87 | 41.10 | 39.77 | 40.67 | 226,974 | +0.81(+2.02%) |
Dec 08, 2011 | 41.11 | 41.58 | 39.60 | 39.86 | 240,772 | -1.57(-3.78%) |
Dec 07, 2011 | 41.28 | 41.82 | 39.93 | 41.43 | 259,419 | -0.27(-0.64%) |
Dec 06, 2011 | 40.98 | 42.34 | 40.51 | 41.69 | 308,871 | +1.59(+3.98%) |
Dec 05, 2011 | 40.16 | 41.22 | 39.60 | 40.10 | 549,713 | +0.96(+2.45%) |
Dec 02, 2011 | 39.81 | 40.36 | 39.11 | 39.14 | 151,432 | -0.18(-0.46%) |
Dec 01, 2011 | 40.26 | 40.44 | 38.78 | 39.32 | 198,345 | -1.51(-3.70%) |
Nov 30, 2011 | 40.37 | 40.83 | 39.78 | 40.83 | 224,630 | +2.06(+5.31%) |
Nov 29, 2011 | 39.72 | 40.49 | 37.77 | 38.77 | 295,409 | -1.00(-2.51%) |
Nov 28, 2011 | 36.19 | 39.83 | 35.99 | 39.77 | 369,798 | +4.94(+14.17%) |
Nov 25, 2011 | 35.27 | 35.86 | 34.72 | 34.83 | 60,915 | -0.51(-1.45%) |
Nov 23, 2011 | 36.93 | 37.23 | 35.32 | 35.34 | 189,270 | -1.87(-5.03%) |
Nov 22, 2011 | 37.27 | 37.77 | 36.86 | 37.21 | 80,066 | -0.24(-0.63%) |
Nov 21, 2011 | 37.72 | 37.92 | 36.94 | 37.45 | 72,525 | -1.16(-3.00%) |
Nov 18, 2011 | 38.91 | 39.83 | 38.44 | 38.61 | 106,654 | -0.30(-0.78%) |
Nov 17, 2011 | 40.10 | 40.39 | 38.60 | 38.91 | 161,785 | -1.34(-3.33%) |
Nov 16, 2011 | 40.18 | 41.36 | 39.08 | 40.25 | 149,748 | -0.33(-0.82%) |
Nov 15, 2011 | 38.45 | 40.75 | 38.13 | 40.58 | 126,228 | +1.79(+4.63%) |
Nov 14, 2011 | 39.15 | 40.08 | 38.34 | 38.79 | 92,114 | -0.73(-1.85%) |
Nov 11, 2011 | 38.45 | 39.84 | 38.43 | 39.52 | 101,037 | +1.60(+4.23%) |
Nov 10, 2011 | 38.14 | 38.32 | 37.02 | 37.91 | 95,119 | +0.08(+0.20%) |
Nov 09, 2011 | 39.48 | 39.78 | 37.63 | 37.84 | 269,276 | -2.50(-6.19%) |
Nov 08, 2011 | 40.06 | 40.48 | 39.30 | 40.34 | 318,446 | +0.56(+1.41%) |
Nov 07, 2011 | 39.48 | 40.11 | 38.82 | 39.78 | 131,656 | +0.10(+0.26%) |
Nov 04, 2011 | 38.19 | 39.71 | 37.06 | 39.67 | 166,355 | +1.13(+2.93%) |
Nov 03, 2011 | 37.79 | 38.76 | 36.33 | 38.54 | 281,705 | +1.40(+3.76%) |
Nov 02, 2011 | 36.46 | 37.28 | 35.91 | 37.15 | 185,104 | +1.20(+3.33%) |
Nov 01, 2011 | 37.54 | 37.54 | 35.49 | 35.95 | 298,094 | -2.66(-6.88%) |
Oct 31, 2011 | 38.64 | 39.05 | 37.93 | 38.61 | 216,450 | -0.81(-2.05%) |
Oct 28, 2011 | 38.64 | 39.60 | 38.15 | 39.41 | 250,235 | +0.73(+1.89%) |
Oct 27, 2011 | 36.77 | 40.23 | 33.23 | 38.68 | 764,329 | +4.77(+14.08%) |
Oct 26, 2011 | 35.01 | 35.01 | 32.99 | 33.91 | 424,513 | -0.56(-1.62%) |
Oct 25, 2011 | 35.53 | 35.53 | 34.21 | 34.47 | 123,906 | -1.26(-3.53%) |
Oct 24, 2011 | 33.96 | 35.95 | 33.53 | 35.73 | 192,782 | +2.12(+6.30%) |
Oct 21, 2011 | 33.79 | 34.34 | 33.25 | 33.61 | 204,848 | +0.47(+1.40%) |
Oct 20, 2011 | 32.79 | 33.50 | 32.38 | 33.15 | 109,258 | +0.40(+1.22%) |
Oct 19, 2011 | 33.81 | 34.00 | 32.28 | 32.75 | 131,191 | -1.20(-3.52%) |
Oct 18, 2011 | 33.23 | 34.20 | 32.19 | 33.95 | 128,351 | +0.79(+2.38%) |
Oct 17, 2011 | 34.44 | 34.63 | 32.99 | 33.16 | 122,633 | -1.66(-4.77%) |
Oct 14, 2011 | 33.96 | 34.84 | 32.89 | 34.82 | 208,333 | +1.15(+3.41%) |
Oct 13, 2011 | 33.57 | 33.82 | 32.64 | 33.67 | 150,450 | -0.01(-0.03%) |
Oct 12, 2011 | 33.17 | 33.98 | 32.92 | 33.68 | 342,346 | +0.79(+2.40%) |
Oct 11, 2011 | 32.05 | 33.18 | 31.94 | 32.89 | 211,022 | +0.63(+1.94%) |
Oct 10, 2011 | 32.35 | 32.35 | 31.31 | 32.27 | 188,065 | +0.56(+1.77%) |
Oct 07, 2011 | 32.45 | 32.90 | 31.47 | 31.71 | 128,135 | -0.66(-2.05%) |
Oct 06, 2011 | 31.73 | 32.46 | 31.33 | 32.37 | 200,461 | +0.36(+1.13%) |
Oct 05, 2011 | 30.70 | 32.31 | 29.94 | 32.01 | 212,731 | +1.25(+4.07%) |
Oct 04, 2011 | 28.95 | 30.81 | 27.91 | 30.76 | 328,039 | +1.56(+5.33%) |
Oct 03, 2011 | 31.11 | 31.63 | 29.02 | 29.20 | 371,098 | -2.33(-7.38%) |
Sep 30, 2011 | 30.98 | 32.66 | 30.40 | 31.53 | 292,841 | +0.01(+0.03%) |
Sep 29, 2011 | 31.84 | 32.44 | 30.26 | 31.52 | 168,681 | +0.38(+1.22%) |
Sep 28, 2011 | 32.59 | 32.85 | 31.10 | 31.14 | 239,439 | -1.40(-4.29%) |
Sep 27, 2011 | 31.08 | 33.38 | 30.84 | 32.53 | 379,604 | +2.09(+6.86%) |
Sep 26, 2011 | 30.07 | 30.51 | 29.16 | 30.44 | 243,921 | +0.56(+1.87%) |
Sep 23, 2011 | 29.28 | 30.17 | 29.06 | 29.88 | 269,083 | +0.58(+1.98%) |
Sep 22, 2011 | 27.69 | 30.05 | 27.39 | 29.30 | 416,869 | +0.63(+2.18%) |
Sep 21, 2011 | 29.44 | 30.10 | 28.62 | 28.68 | 218,871 | -0.71(-2.42%) |
Sep 20, 2011 | 30.76 | 31.14 | 29.11 | 29.39 | 291,540 | -1.19(-3.88%) |
Sep 19, 2011 | 30.69 | 30.96 | 29.60 | 30.58 | 278,410 | -0.68(-2.19%) |
Sep 16, 2011 | 32.32 | 32.33 | 30.89 | 31.26 | 877,038 | -0.84(-2.60%) |
Sep 15, 2011 | 31.40 | 32.45 | 30.31 | 32.10 | 381,312 | +1.03(+3.33%) |
Sep 14, 2011 | 30.37 | 31.53 | 29.67 | 31.06 | 289,593 | +0.95(+3.15%) |
Sep 13, 2011 | 29.27 | 30.37 | 28.48 | 30.11 | 267,629 | +0.95(+3.26%) |
Sep 12, 2011 | 27.41 | 29.23 | 27.29 | 29.16 | 345,307 | +1.26(+4.53%) |
Sep 09, 2011 | 28.60 | 28.78 | 27.64 | 27.90 | 345,186 | -1.05(-3.64%) |
Sep 08, 2011 | 29.14 | 29.38 | 28.51 | 28.95 | 301,164 | -0.35(-1.20%) |
Sep 07, 2011 | 29.26 | 29.42 | 28.36 | 29.30 | 339,562 | +0.49(+1.71%) |
Sep 06, 2011 | 26.62 | 28.86 | 26.62 | 28.81 | 519,464 | +1.41(+5.16%) |
Sep 02, 2011 | 28.13 | 28.20 | 27.04 | 27.40 | 214,381 | -1.39(-4.82%) |
Sep 01, 2011 | 29.82 | 30.32 | 28.59 | 28.78 | 405,828 | -0.88(-2.98%) |
Aug 31, 2011 | 28.64 | 29.89 | 28.43 | 29.67 | 500,077 | +1.44(+5.11%) |
Aug 30, 2011 | 28.47 | 28.89 | 27.39 | 28.22 | 438,462 | -0.41(-1.43%) |
Aug 29, 2011 | 27.18 | 28.76 | 27.05 | 28.63 | 433,183 | +1.86(+6.95%) |
Aug 26, 2011 | 25.95 | 27.20 | 25.38 | 26.77 | 240,728 | +0.55(+2.10%) |
Aug 25, 2011 | 27.22 | 27.60 | 25.74 | 26.22 | 567,178 | -0.83(-3.05%) |
Aug 24, 2011 | 28.05 | 28.18 | 26.40 | 27.05 | 435,774 | -1.04(-3.72%) |
Aug 23, 2011 | 26.49 | 28.55 | 26.27 | 28.09 | 622,955 | +1.56(+5.87%) |
Aug 22, 2011 | 26.83 | 27.43 | 25.56 | 26.53 | 527,109 | +0.20(+0.76%) |
Aug 19, 2011 | 27.51 | 28.76 | 26.20 | 26.33 | 419,047 | -1.70(-6.06%) |
Aug 18, 2011 | 29.10 | 30.04 | 27.72 | 28.03 | 462,981 | -1.97(-6.58%) |
Aug 17, 2011 | 30.99 | 31.20 | 29.84 | 30.01 | 303,431 | -0.91(-2.95%) |
Aug 16, 2011 | 31.68 | 31.79 | 30.85 | 30.92 | 216,887 | -1.03(-3.24%) |
Aug 15, 2011 | 31.15 | 32.00 | 30.80 | 31.95 | 221,618 | +1.04(+3.38%) |
Aug 12, 2011 | 31.14 | 31.69 | 30.74 | 30.91 | 370,331 | +0.24(+0.77%) |
Aug 11, 2011 | 30.36 | 31.27 | 29.95 | 30.67 | 687,984 | +0.51(+1.70%) |
Aug 10, 2011 | 30.09 | 30.88 | 29.16 | 30.16 | 476,728 | -0.72(-2.34%) |
Aug 09, 2011 | 30.35 | 31.08 | 28.31 | 30.88 | 657,075 | +0.95(+3.17%) |
Aug 08, 2011 | 30.72 | 31.52 | 29.45 | 29.93 | 607,891 | -1.85(-5.82%) |
Aug 05, 2011 | 32.28 | 32.67 | 31.07 | 31.78 | 544,279 | +0.03(+0.09%) |
Aug 04, 2011 | 32.52 | 32.94 | 31.50 | 31.75 | 497,889 | -1.20(-3.63%) |
Aug 03, 2011 | 32.66 | 33.49 | 31.80 | 32.95 | 454,143 | +0.21(+0.64%) |
Aug 02, 2011 | 32.96 | 33.93 | 32.64 | 32.74 | 441,382 | -0.56(-1.68%) |