Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.65 | 54.24 | 52.65 | 54.15 | 107,337 | +3.23(+6.34%) |
Nov 29, 2011 | 51.12 | 51.26 | 50.38 | 50.92 | 45,569 | -0.10(-0.19%) |
Nov 28, 2011 | 49.89 | 51.71 | 49.89 | 51.01 | 58,203 | +2.74(+5.67%) |
Nov 25, 2011 | 49.29 | 49.67 | 48.17 | 48.28 | 15,186 | -1.16(-2.35%) |
Nov 23, 2011 | 50.55 | 50.86 | 49.36 | 49.44 | 48,379 | -1.18(-2.33%) |
Nov 22, 2011 | 50.94 | 51.15 | 50.61 | 50.62 | 27,644 | -0.22(-0.44%) |
Nov 21, 2011 | 51.04 | 51.45 | 50.72 | 50.84 | 51,649 | -0.96(-1.85%) |
Nov 18, 2011 | 51.83 | 52.75 | 51.54 | 51.80 | 58,045 | -0.01(-0.02%) |
Nov 17, 2011 | 51.71 | 52.58 | 51.51 | 51.81 | 52,664 | +0.14(+0.28%) |
Nov 16, 2011 | 51.87 | 52.78 | 51.54 | 51.66 | 37,123 | -0.75(-1.44%) |
Nov 15, 2011 | 51.62 | 52.57 | 51.22 | 52.42 | 47,916 | +0.62(+1.19%) |
Nov 14, 2011 | 51.53 | 52.41 | 51.50 | 51.80 | 55,422 | +0.10(+0.19%) |
Nov 11, 2011 | 50.64 | 51.78 | 50.25 | 51.70 | 59,087 | +1.34(+2.67%) |
Nov 10, 2011 | 51.39 | 51.39 | 50.12 | 50.36 | 72,427 | -0.21(-0.42%) |
Nov 09, 2011 | 51.23 | 51.83 | 50.44 | 50.57 | 52,135 | -1.87(-3.56%) |
Nov 08, 2011 | 51.46 | 52.53 | 50.98 | 52.43 | 70,257 | +1.42(+2.79%) |
Nov 07, 2011 | 51.04 | 51.09 | 50.18 | 51.01 | 53,324 | -0.31(-0.60%) |
Nov 04, 2011 | 51.21 | 51.33 | 50.86 | 51.32 | 41,293 | -0.35(-0.67%) |
Nov 03, 2011 | 51.70 | 51.71 | 50.84 | 51.67 | 86,098 | +0.70(+1.37%) |
Nov 02, 2011 | 50.85 | 51.38 | 50.44 | 50.97 | 80,833 | +0.78(+1.56%) |
Nov 01, 2011 | 50.92 | 51.55 | 49.91 | 50.19 | 85,086 | -2.09(-3.99%) |
Oct 31, 2011 | 53.27 | 53.52 | 52.27 | 52.28 | 64,218 | -1.47(-2.73%) |
Oct 28, 2011 | 53.84 | 54.45 | 53.33 | 53.75 | 87,717 | -0.25(-0.47%) |
Oct 27, 2011 | 52.53 | 54.61 | 51.10 | 54.00 | 121,131 | +3.00(+5.88%) |
Oct 26, 2011 | 51.34 | 51.34 | 49.91 | 51.00 | 83,628 | +0.21(+0.42%) |
Oct 25, 2011 | 51.26 | 51.31 | 50.65 | 50.79 | 107,307 | -0.81(-1.57%) |
Oct 24, 2011 | 50.46 | 51.80 | 50.19 | 51.60 | 111,284 | +1.37(+2.73%) |
Oct 21, 2011 | 50.68 | 50.68 | 49.53 | 50.23 | 133,442 | +0.40(+0.80%) |
Oct 20, 2011 | 49.91 | 50.18 | 49.17 | 49.83 | 103,737 | -0.16(-0.33%) |
Oct 19, 2011 | 50.36 | 50.84 | 49.71 | 50.00 | 116,490 | -0.32(-0.63%) |
Oct 18, 2011 | 49.30 | 50.81 | 48.79 | 50.32 | 100,421 | +1.11(+2.26%) |
Oct 17, 2011 | 49.34 | 49.79 | 48.90 | 49.21 | 149,766 | -0.56(-1.13%) |
Oct 14, 2011 | 49.33 | 50.00 | 48.93 | 49.77 | 152,016 | +0.97(+1.98%) |
Oct 13, 2011 | 48.20 | 49.22 | 47.82 | 48.80 | 167,077 | +0.49(+1.02%) |
Oct 12, 2011 | 48.09 | 48.42 | 47.53 | 48.31 | 164,757 | +0.65(+1.36%) |
Oct 11, 2011 | 47.17 | 47.86 | 46.49 | 47.66 | 126,837 | +0.11(+0.22%) |
Oct 10, 2011 | 46.80 | 48.02 | 46.27 | 47.55 | 137,771 | +1.60(+3.49%) |
Oct 07, 2011 | 46.74 | 46.89 | 45.56 | 45.95 | 88,654 | -0.51(-1.10%) |
Oct 06, 2011 | 45.47 | 46.53 | 44.71 | 46.46 | 100,184 | +1.04(+2.30%) |
Oct 05, 2011 | 44.17 | 45.57 | 44.17 | 45.42 | 126,119 | +1.15(+2.60%) |
Oct 04, 2011 | 42.05 | 44.28 | 42.05 | 44.27 | 238,315 | +1.93(+4.57%) |
Oct 03, 2011 | 43.06 | 44.21 | 42.30 | 42.33 | 128,992 | -1.47(-3.35%) |
Sep 30, 2011 | 44.26 | 45.03 | 43.71 | 43.80 | 83,309 | -1.22(-2.70%) |
Sep 29, 2011 | 45.87 | 45.87 | 44.07 | 45.02 | 33,815 | +0.18(+0.41%) |
Sep 28, 2011 | 46.43 | 47.05 | 44.62 | 44.83 | 91,516 | -1.80(-3.87%) |
Sep 27, 2011 | 45.46 | 47.07 | 45.40 | 46.64 | 191,028 | +1.86(+4.16%) |
Sep 26, 2011 | 44.87 | 45.03 | 43.99 | 44.78 | 99,998 | +0.17(+0.39%) |
Sep 23, 2011 | 44.09 | 44.81 | 43.84 | 44.60 | 79,489 | +0.63(+1.43%) |
Sep 22, 2011 | 43.52 | 45.04 | 43.52 | 43.98 | 227,375 | -1.06(-2.36%) |
Sep 21, 2011 | 47.96 | 47.99 | 44.87 | 45.04 | 427,079 | +1.89(+4.38%) |
Sep 20, 2011 | 43.63 | 44.35 | 42.92 | 43.15 | 188,950 | -0.24(-0.56%) |
Sep 19, 2011 | 43.42 | 44.17 | 42.77 | 43.39 | 116,579 | -0.73(-1.66%) |
Sep 16, 2011 | 44.61 | 44.94 | 43.47 | 44.12 | 157,188 | -0.23(-0.52%) |
Sep 15, 2011 | 44.55 | 44.58 | 43.53 | 44.35 | 52,673 | +0.37(+0.83%) |
Sep 14, 2011 | 43.95 | 44.79 | 42.92 | 43.98 | 94,086 | +0.54(+1.24%) |
Sep 13, 2011 | 43.47 | 43.69 | 42.45 | 43.44 | 107,273 | +0.52(+1.21%) |
Sep 12, 2011 | 42.23 | 43.01 | 42.23 | 42.92 | 78,075 | +0.06(+0.14%) |
Sep 09, 2011 | 43.71 | 44.36 | 42.24 | 42.87 | 95,113 | -1.31(-2.97%) |
Sep 08, 2011 | 43.89 | 45.51 | 43.89 | 44.18 | 100,077 | -1.38(-3.03%) |
Sep 07, 2011 | 44.88 | 45.73 | 44.85 | 45.56 | 84,971 | +1.48(+3.35%) |
Sep 06, 2011 | 42.90 | 44.51 | 42.90 | 44.08 | 36,864 | -0.12(-0.26%) |
Sep 02, 2011 | 45.61 | 45.73 | 43.65 | 44.20 | 75,726 | -2.41(-5.17%) |
Sep 01, 2011 | 47.68 | 48.62 | 46.38 | 46.61 | 90,964 | -1.16(-2.42%) |
Aug 31, 2011 | 48.22 | 48.44 | 47.38 | 47.77 | 89,570 | +0.03(+0.06%) |
Aug 30, 2011 | 47.41 | 48.11 | 46.65 | 47.74 | 43,983 | -0.02(-0.04%) |
Aug 29, 2011 | 46.80 | 47.79 | 46.80 | 47.76 | 43,372 | +1.42(+3.06%) |
Aug 26, 2011 | 44.97 | 46.67 | 44.97 | 46.34 | 23,594 | +0.98(+2.17%) |
Aug 25, 2011 | 46.50 | 46.98 | 44.76 | 45.35 | 43,648 | -0.95(-2.06%) |
Aug 24, 2011 | 45.31 | 46.45 | 44.84 | 46.31 | 35,165 | +0.86(+1.89%) |
Aug 23, 2011 | 43.16 | 45.52 | 42.90 | 45.45 | 50,189 | +2.41(+5.60%) |
Aug 22, 2011 | 44.07 | 44.51 | 42.62 | 43.04 | 61,686 | +0.04(+0.09%) |
Aug 19, 2011 | 43.04 | 44.37 | 41.38 | 43.00 | 42,200 | -0.87(-1.98%) |
Aug 18, 2011 | 44.18 | 44.50 | 43.02 | 43.87 | 101,808 | -1.52(-3.36%) |
Aug 17, 2011 | 45.02 | 45.54 | 45.01 | 45.39 | 41,688 | +0.47(+1.05%) |
Aug 16, 2011 | 45.28 | 45.70 | 44.38 | 44.92 | 38,931 | -0.86(-1.88%) |
Aug 15, 2011 | 45.81 | 45.81 | 44.74 | 45.78 | 21,503 | +1.11(+2.48%) |
Aug 12, 2011 | 44.53 | 44.86 | 43.73 | 44.67 | 25,036 | +0.38(+0.85%) |
Aug 11, 2011 | 42.94 | 44.81 | 42.35 | 44.29 | 82,828 | +1.71(+4.01%) |
Aug 10, 2011 | 43.99 | 44.54 | 42.47 | 42.59 | 84,795 | -2.49(-5.52%) |
Aug 09, 2011 | 44.56 | 45.78 | 42.18 | 45.07 | 139,932 | +2.21(+5.15%) |
Aug 08, 2011 | 45.19 | 45.86 | 42.86 | 42.87 | 169,432 | -3.35(-7.24%) |
Aug 05, 2011 | 46.78 | 46.98 | 45.20 | 46.21 | 116,032 | -0.25(-0.54%) |
Aug 04, 2011 | 48.37 | 48.73 | 46.17 | 46.46 | 112,957 | -2.40(-4.92%) |
Aug 03, 2011 | 48.98 | 49.68 | 47.85 | 48.87 | 104,600 | +0.01(+0.02%) |
Aug 02, 2011 | 50.66 | 51.36 | 48.67 | 48.86 | 127,009 | -2.25(-4.40%) |
Aug 01, 2011 | 52.27 | 52.41 | 50.09 | 51.10 | 84,413 | -0.78(-1.51%) |
Jul 29, 2011 | 51.27 | 52.45 | 50.90 | 51.88 | 61,364 | +0.24(+0.47%) |
Jul 28, 2011 | 52.08 | 52.88 | 51.53 | 51.64 | 62,605 | -0.17(-0.34%) |
Jul 27, 2011 | 51.90 | 53.65 | 51.21 | 51.82 | 53,649 | -1.23(-2.33%) |
Jul 26, 2011 | 53.45 | 53.83 | 52.90 | 53.05 | 25,712 | -0.48(-0.90%) |
Jul 25, 2011 | 53.74 | 54.71 | 53.47 | 53.53 | 29,786 | -0.70(-1.30%) |
Jul 22, 2011 | 54.49 | 54.88 | 53.53 | 54.24 | 39,164 | +0.07(+0.12%) |
Jul 21, 2011 | 53.83 | 54.40 | 53.19 | 54.17 | 52,602 | +0.89(+1.67%) |
Jul 20, 2011 | 53.60 | 53.90 | 53.19 | 53.28 | 33,597 | -0.41(-0.75%) |
Jul 19, 2011 | 52.53 | 53.86 | 52.01 | 53.69 | 41,086 | +1.57(+3.02%) |
Jul 18, 2011 | 52.49 | 52.55 | 51.89 | 52.12 | 32,880 | -0.46(-0.88%) |
Jul 15, 2011 | 52.15 | 52.76 | 51.51 | 52.58 | 59,953 | +0.50(+0.96%) |
Jul 14, 2011 | 52.52 | 53.05 | 51.95 | 52.08 | 45,845 | -0.43(-0.83%) |
Jul 13, 2011 | 52.56 | 53.46 | 52.19 | 52.51 | 52,222 | +0.06(+0.11%) |
Jul 12, 2011 | 52.13 | 53.07 | 51.34 | 52.45 | 81,130 | +0.25(+0.48%) |
Jul 11, 2011 | 51.74 | 52.37 | 51.74 | 52.20 | 61,667 | +0.01(+0.02%) |
Jul 08, 2011 | 51.42 | 52.43 | 51.42 | 52.19 | 51,246 | +0.12(+0.22%) |
Jul 07, 2011 | 51.43 | 52.33 | 50.95 | 52.08 | 40,472 | +1.01(+1.98%) |
Jul 06, 2011 | 50.78 | 51.30 | 50.36 | 51.06 | 38,516 | +0.00(+0.00%) |
Jul 05, 2011 | 51.21 | 51.46 | 50.44 | 51.06 | 84,166 | -0.36(-0.69%) |
Jul 01, 2011 | 50.92 | 51.53 | 50.57 | 51.42 | 70,917 | +0.69(+1.37%) |
Jun 30, 2011 | 50.60 | 50.89 | 50.57 | 50.73 | 56,400 | +0.17(+0.34%) |
Jun 29, 2011 | 50.79 | 50.95 | 50.29 | 50.55 | 58,490 | -0.09(-0.17%) |
Jun 28, 2011 | 50.71 | 51.34 | 50.43 | 50.64 | 73,938 | -0.07(-0.13%) |
Jun 27, 2011 | 50.11 | 51.02 | 49.97 | 50.71 | 51,918 | +0.59(+1.17%) |
Jun 24, 2011 | 49.96 | 50.39 | 49.46 | 50.12 | 148,066 | +0.29(+0.58%) |
Jun 23, 2011 | 49.07 | 50.29 | 48.80 | 49.83 | 46,826 | +0.54(+1.10%) |
Jun 22, 2011 | 49.24 | 50.12 | 49.21 | 49.29 | 54,425 | -0.15(-0.31%) |
Jun 21, 2011 | 49.30 | 49.69 | 49.02 | 49.44 | 64,655 | +0.41(+0.83%) |
Jun 20, 2011 | 49.06 | 49.28 | 48.34 | 49.04 | 34,070 | +0.21(+0.43%) |
Jun 17, 2011 | 48.69 | 49.09 | 48.33 | 48.83 | 143,707 | +0.44(+0.92%) |
Jun 16, 2011 | 48.28 | 48.67 | 47.72 | 48.38 | 71,112 | +0.34(+0.70%) |
Jun 15, 2011 | 48.37 | 49.01 | 47.77 | 48.05 | 41,501 | -0.79(-1.62%) |
Jun 14, 2011 | 49.16 | 49.31 | 48.72 | 48.84 | 73,885 | +0.06(+0.12%) |
Jun 13, 2011 | 48.90 | 49.24 | 48.58 | 48.78 | 77,615 | -0.11(-0.22%) |
Jun 10, 2011 | 49.35 | 49.66 | 48.41 | 48.88 | 59,706 | -0.85(-1.70%) |
Jun 09, 2011 | 49.89 | 50.01 | 49.14 | 49.73 | 95,437 | -0.16(-0.33%) |
Jun 08, 2011 | 50.09 | 50.48 | 49.58 | 49.89 | 308,613 | +1.44(+2.98%) |
Jun 07, 2011 | 49.21 | 49.51 | 48.24 | 48.45 | 109,095 | -0.34(-0.69%) |
Jun 06, 2011 | 49.61 | 49.85 | 48.68 | 48.79 | 45,905 | -0.67(-1.36%) |
Jun 03, 2011 | 49.65 | 49.92 | 49.13 | 49.46 | 38,777 | -0.56(-1.12%) |
May 24, 2011 | 50.51 | 50.54 | 49.81 | 50.02 | 42,733 | -0.20(-0.40%) |
May 23, 2011 | 50.74 | 50.92 | 50.12 | 50.22 | 31,277 | -1.05(-2.05%) |
May 20, 2011 | 51.32 | 51.74 | 50.98 | 51.27 | 45,413 | -0.33(-0.63%) |
May 19, 2011 | 51.73 | 52.09 | 51.16 | 51.60 | 28,839 | +0.10(+0.19%) |
May 18, 2011 | 51.36 | 51.74 | 50.99 | 51.50 | 38,894 | +0.35(+0.68%) |
May 17, 2011 | 51.71 | 51.99 | 50.97 | 51.16 | 35,200 | -0.78(-1.50%) |
May 16, 2011 | 52.35 | 52.78 | 51.71 | 51.93 | 55,574 | -0.72(-1.37%) |
May 13, 2011 | 53.31 | 53.56 | 52.43 | 52.66 | 35,311 | -0.55(-1.03%) |
May 12, 2011 | 52.81 | 53.22 | 52.35 | 53.21 | 35,786 | +0.06(+0.11%) |
May 11, 2011 | 53.44 | 53.97 | 52.64 | 53.15 | 41,631 | -0.54(-1.00%) |
May 10, 2011 | 53.55 | 53.79 | 53.30 | 53.69 | 28,070 | +0.42(+0.80%) |
May 09, 2011 | 53.12 | 53.38 | 53.11 | 53.26 | 69,656 | -0.02(-0.04%) |
May 06, 2011 | 54.35 | 54.39 | 53.15 | 53.28 | 73,154 | -0.33(-0.61%) |
May 05, 2011 | 53.11 | 54.12 | 52.88 | 53.61 | 61,362 | +0.15(+0.29%) |
May 04, 2011 | 54.52 | 54.52 | 52.95 | 53.46 | 35,559 | -1.10(-2.01%) |
May 03, 2011 | 55.16 | 55.16 | 54.14 | 54.55 | 54,621 | -0.65(-1.17%) |
May 02, 2011 | 55.37 | 55.87 | 55.07 | 55.20 | 46,903 | -0.32(-0.57%) |
Apr 29, 2011 | 55.62 | 55.89 | 54.94 | 55.52 | 51,211 | +0.07(+0.12%) |
Apr 28, 2011 | 55.51 | 55.64 | 55.19 | 55.45 | 29,250 | +0.06(+0.10%) |
Apr 27, 2011 | 54.99 | 55.55 | 54.70 | 55.39 | 22,255 | +0.42(+0.77%) |
Apr 26, 2011 | 55.00 | 55.36 | 54.63 | 54.97 | 44,940 | -0.14(-0.26%) |
Apr 25, 2011 | 55.54 | 55.75 | 54.75 | 55.11 | 35,362 | -0.47(-0.85%) |
Apr 21, 2011 | 55.58 | 55.76 | 55.15 | 55.58 | 17,180 | +0.43(+0.79%) |
Apr 20, 2011 | 54.87 | 55.28 | 54.51 | 55.15 | 44,099 | +0.77(+1.42%) |
Apr 19, 2011 | 54.78 | 54.98 | 54.15 | 54.38 | 42,651 | -0.17(-0.32%) |
Apr 18, 2011 | 54.99 | 55.18 | 54.07 | 54.55 | 33,471 | -1.01(-1.82%) |
Apr 15, 2011 | 54.67 | 55.95 | 54.67 | 55.56 | 52,499 | +0.66(+1.21%) |
Apr 14, 2011 | 53.85 | 54.91 | 53.85 | 54.90 | 46,760 | +0.55(+1.01%) |
Apr 13, 2011 | 54.37 | 54.73 | 53.62 | 54.35 | 49,682 | +0.24(+0.44%) |
Apr 12, 2011 | 54.20 | 54.62 | 54.11 | 54.11 | 23,948 | -0.61(-1.11%) |
Apr 11, 2011 | 54.47 | 55.10 | 54.41 | 54.72 | 22,454 | -0.06(-0.11%) |
Apr 08, 2011 | 56.07 | 56.55 | 54.50 | 54.77 | 32,250 | -0.89(-1.59%) |
Apr 07, 2011 | 55.73 | 56.09 | 55.32 | 55.66 | 22,794 | +0.07(+0.12%) |
Apr 06, 2011 | 55.25 | 56.00 | 55.25 | 55.59 | 26,401 | +0.45(+0.82%) |
Apr 05, 2011 | 54.94 | 55.30 | 54.48 | 55.14 | 51,092 | +0.28(+0.51%) |
Apr 04, 2011 | 55.05 | 55.26 | 54.57 | 54.86 | 43,281 | +0.14(+0.26%) |
Apr 01, 2011 | 54.87 | 54.88 | 54.39 | 54.72 | 53,628 | +0.28(+0.51%) |
Mar 31, 2011 | 54.14 | 54.92 | 54.14 | 54.44 | 72,247 | +0.29(+0.53%) |
Mar 30, 2011 | 53.98 | 54.37 | 53.63 | 54.15 | 21,084 | +0.37(+0.68%) |
Mar 29, 2011 | 53.18 | 54.57 | 52.67 | 53.78 | 31,584 | +0.48(+0.90%) |
Mar 28, 2011 | 53.93 | 54.06 | 53.05 | 53.30 | 31,214 | -0.35(-0.65%) |
Mar 25, 2011 | 53.85 | 54.40 | 53.10 | 53.65 | 72,298 | +0.14(+0.27%) |
Mar 24, 2011 | 53.03 | 53.81 | 52.49 | 53.50 | 67,820 | +0.53(+1.00%) |
Mar 23, 2011 | 52.84 | 53.26 | 52.38 | 52.97 | 27,680 | -0.07(-0.13%) |
Mar 22, 2011 | 53.41 | 53.67 | 52.81 | 53.04 | 41,262 | -0.37(-0.68%) |
Mar 21, 2011 | 53.32 | 53.82 | 52.17 | 53.41 | 44,532 | +0.60(+1.13%) |
Mar 18, 2011 | 52.22 | 52.87 | 52.22 | 52.81 | 74,317 | +0.88(+1.69%) |
Mar 17, 2011 | 52.80 | 52.88 | 51.93 | 51.93 | 83,256 | +0.04(+0.07%) |
Mar 16, 2011 | 52.16 | 52.69 | 51.68 | 51.90 | 109,640 | -0.49(-0.94%) |
Mar 15, 2011 | 51.17 | 52.79 | 50.54 | 52.39 | 83,867 | -0.48(-0.91%) |
Mar 14, 2011 | 53.40 | 54.26 | 52.50 | 52.87 | 75,999 | -1.17(-2.17%) |
Mar 11, 2011 | 56.59 | 56.65 | 53.20 | 54.04 | 156,643 | +1.67(+3.19%) |
Mar 10, 2011 | 52.15 | 52.56 | 51.87 | 52.37 | 67,827 | -0.54(-1.02%) |
Mar 09, 2011 | 52.40 | 53.51 | 52.04 | 52.91 | 72,876 | +0.49(+0.93%) |
Mar 08, 2011 | 51.77 | 52.73 | 51.58 | 52.42 | 88,549 | +0.86(+1.66%) |
Mar 07, 2011 | 52.39 | 52.39 | 50.87 | 51.56 | 50,024 | -0.74(-1.41%) |
Mar 04, 2011 | 52.23 | 52.77 | 51.77 | 52.30 | 61,344 | -0.06(-0.11%) |
Mar 03, 2011 | 51.30 | 52.42 | 51.16 | 52.36 | 32,217 | +1.35(+2.64%) |
Mar 02, 2011 | 50.68 | 51.48 | 50.51 | 51.01 | 56,535 | +0.18(+0.36%) |
Mar 01, 2011 | 52.14 | 52.14 | 50.50 | 50.83 | 66,080 | -1.25(-2.40%) |
Feb 28, 2011 | 52.25 | 52.55 | 51.70 | 52.08 | 30,040 | -0.18(-0.35%) |
Feb 25, 2011 | 50.93 | 52.26 | 50.93 | 52.26 | 62,488 | +1.27(+2.49%) |
Feb 24, 2011 | 50.66 | 51.01 | 50.11 | 50.99 | 44,109 | +0.54(+1.07%) |
Feb 23, 2011 | 51.67 | 52.13 | 50.41 | 50.46 | 71,400 | -1.19(-2.31%) |
Feb 22, 2011 | 51.43 | 52.41 | 51.02 | 51.65 | 98,310 | -0.39(-0.76%) |
Feb 18, 2011 | 52.03 | 52.44 | 51.48 | 52.04 | 40,950 | +0.37(+0.71%) |
Feb 17, 2011 | 51.50 | 51.79 | 50.98 | 51.68 | 26,940 | +0.18(+0.35%) |
Feb 16, 2011 | 51.05 | 52.27 | 50.20 | 51.49 | 34,103 | +0.68(+1.34%) |
Feb 15, 2011 | 51.24 | 51.32 | 50.64 | 50.81 | 70,597 | -0.60(-1.16%) |
Feb 14, 2011 | 50.68 | 51.60 | 50.68 | 51.41 | 30,198 | +0.69(+1.36%) |
Feb 11, 2011 | 49.84 | 50.88 | 49.61 | 50.71 | 30,223 | +0.56(+1.11%) |
Feb 10, 2011 | 49.71 | 50.37 | 49.71 | 50.16 | 25,677 | +0.10(+0.19%) |
Feb 09, 2011 | 49.95 | 50.21 | 49.51 | 50.06 | 19,729 | -0.14(-0.29%) |
Feb 08, 2011 | 50.06 | 50.24 | 49.80 | 50.21 | 19,485 | +0.03(+0.06%) |
Feb 07, 2011 | 49.56 | 50.43 | 49.55 | 50.18 | 17,558 | +0.60(+1.20%) |
Feb 04, 2011 | 49.60 | 49.77 | 49.03 | 49.58 | 39,146 | +0.10(+0.19%) |
Feb 03, 2011 | 48.80 | 49.94 | 48.80 | 49.48 | 27,581 | +0.06(+0.12%) |
Feb 02, 2011 | 49.19 | 49.92 | 49.18 | 49.43 | 24,725 | +0.06(+0.12%) |
Feb 01, 2011 | 49.28 | 49.52 | 48.75 | 49.37 | 66,381 | +0.30(+0.61%) |
Jan 31, 2011 | 49.35 | 49.69 | 48.75 | 49.07 | 44,329 | -0.12(-0.25%) |
Jan 28, 2011 | 50.20 | 50.34 | 49.00 | 49.20 | 50,241 | -1.10(-2.18%) |
Jan 27, 2011 | 50.96 | 50.96 | 49.99 | 50.29 | 46,599 | -0.55(-1.08%) |
Jan 26, 2011 | 49.89 | 51.24 | 49.89 | 50.84 | 122,367 | +1.00(+2.01%) |
Jan 25, 2011 | 49.67 | 49.93 | 49.27 | 49.84 | 61,317 | -0.10(-0.19%) |
Jan 24, 2011 | 49.48 | 50.08 | 49.26 | 49.94 | 85,484 | +0.61(+1.23%) |
Jan 21, 2011 | 49.34 | 49.76 | 49.03 | 49.33 | 58,937 | +0.26(+0.53%) |
Jan 20, 2011 | 48.67 | 49.32 | 48.67 | 49.07 | 74,947 | -0.02(-0.04%) |
Jan 19, 2011 | 50.09 | 50.35 | 48.82 | 49.09 | 78,642 | -1.00(-2.00%) |
Jan 18, 2011 | 49.87 | 50.26 | 49.65 | 50.09 | 36,702 | -0.06(-0.12%) |
Jan 14, 2011 | 50.31 | 50.31 | 49.84 | 50.15 | 36,206 | +0.00(+0.00%) |
Jan 13, 2011 | 50.24 | 50.24 | 49.97 | 50.15 | 23,341 | +0.42(+0.85%) |
Jan 12, 2011 | 49.76 | 49.80 | 49.47 | 49.72 | 36,614 | +0.29(+0.58%) |
Jan 11, 2011 | 49.07 | 49.54 | 49.00 | 49.44 | 35,216 | +0.46(+0.94%) |
Jan 10, 2011 | 47.89 | 49.43 | 47.89 | 48.98 | 43,141 | +0.12(+0.26%) |
Jan 07, 2011 | 49.04 | 49.22 | 48.30 | 48.85 | 44,359 | -0.01(-0.02%) |
Jan 06, 2011 | 48.90 | 49.31 | 48.62 | 48.86 | 42,344 | -0.09(-0.18%) |
Jan 05, 2011 | 48.37 | 49.09 | 47.96 | 48.95 | 75,877 | +0.52(+1.07%) |
Jan 04, 2011 | 48.68 | 48.99 | 47.88 | 48.43 | 81,475 | -0.20(-0.41%) |
Jan 03, 2011 | 47.91 | 49.21 | 47.50 | 48.63 | 89,389 | +1.06(+2.22%) |
Dec 31, 2010 | 48.04 | 48.31 | 47.55 | 47.57 | 46,015 | -0.66(-1.37%) |
Dec 30, 2010 | 48.48 | 48.61 | 48.03 | 48.24 | 37,222 | -0.34(-0.69%) |
Dec 29, 2010 | 48.30 | 48.98 | 48.29 | 48.57 | 23,044 | +0.43(+0.90%) |
Dec 28, 2010 | 48.80 | 48.80 | 47.70 | 48.14 | 34,718 | +0.17(+0.36%) |
Dec 27, 2010 | 47.38 | 48.26 | 47.38 | 47.97 | 29,111 | +0.30(+0.62%) |
Dec 23, 2010 | 47.51 | 47.80 | 47.42 | 47.67 | 75,213 | +0.55(+1.16%) |
Dec 22, 2010 | 46.64 | 47.36 | 46.14 | 47.12 | 129,510 | +0.76(+1.64%) |
Dec 21, 2010 | 46.34 | 47.04 | 45.97 | 46.36 | 47,230 | +0.29(+0.63%) |
Dec 20, 2010 | 44.20 | 46.87 | 44.20 | 46.07 | 133,670 | -0.13(-0.29%) |
Dec 17, 2010 | 46.28 | 46.42 | 45.92 | 46.21 | 190,952 | +0.02(+0.04%) |
Dec 16, 2010 | 41.54 | 47.04 | 41.54 | 46.19 | 77,338 | +0.65(+1.43%) |
Dec 15, 2010 | 45.59 | 45.98 | 45.40 | 45.54 | 85,401 | +0.03(+0.06%) |
Dec 14, 2010 | 45.53 | 45.94 | 45.16 | 45.51 | 64,819 | +0.01(+0.02%) |
Dec 13, 2010 | 46.09 | 46.29 | 45.35 | 45.50 | 85,352 | -0.53(-1.15%) |
Dec 10, 2010 | 45.95 | 46.53 | 45.06 | 46.02 | 157,860 | +0.28(+0.61%) |
Dec 09, 2010 | 45.68 | 46.01 | 45.61 | 45.75 | 65,783 | +0.07(+0.15%) |
Dec 08, 2010 | 45.61 | 46.01 | 45.53 | 45.68 | 67,148 | +0.25(+0.55%) |
Dec 07, 2010 | 45.46 | 45.82 | 45.17 | 45.43 | 112,935 | +0.28(+0.62%) |
Dec 06, 2010 | 45.00 | 45.29 | 44.85 | 45.15 | 51,320 | +0.02(+0.04%) |
Dec 03, 2010 | 44.97 | 45.26 | 44.76 | 45.13 | 33,787 | +0.11(+0.23%) |
Dec 02, 2010 | 45.18 | 45.28 | 44.87 | 45.03 | 55,888 | +0.02(+0.04%) |