Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.57 | 38.14 | 37.46 | 37.57 | 2,756 | -0.57(-1.50%) |
Sep 27, 2012 | 38.14 | 38.37 | 37.69 | 38.14 | 5,045 | +0.34(+0.91%) |
Sep 26, 2012 | 37.80 | 38.37 | 37.23 | 37.80 | 3,504 | +0.00(+0.00%) |
Sep 25, 2012 | 40.78 | 40.78 | 37.34 | 37.80 | 12,722 | -2.52(-6.25%) |
Sep 24, 2012 | 36.65 | 40.89 | 36.43 | 40.32 | 16,495 | +2.98(+7.98%) |
Sep 21, 2012 | 40.66 | 42.27 | 37.34 | 37.34 | 15,419 | -2.52(-6.32%) |
Sep 20, 2012 | 41.81 | 41.81 | 39.52 | 39.86 | 11,230 | -2.29(-5.43%) |
Sep 19, 2012 | 42.38 | 43.07 | 41.24 | 42.15 | 3,310 | +0.00(+0.00%) |
Sep 18, 2012 | 42.38 | 42.73 | 41.58 | 42.15 | 3,179 | +0.34(+0.82%) |
Sep 17, 2012 | 42.38 | 42.38 | 40.89 | 41.81 | 7,925 | -0.34(-0.82%) |
Sep 14, 2012 | 46.85 | 46.85 | 41.60 | 42.15 | 20,741 | -4.58(-9.80%) |
Sep 13, 2012 | 50.06 | 50.06 | 44.67 | 46.73 | 21,550 | -2.98(-5.99%) |
Sep 12, 2012 | 48.34 | 49.83 | 48.11 | 49.71 | 11,270 | +1.72(+3.58%) |
Sep 11, 2012 | 45.25 | 48.68 | 44.90 | 47.99 | 12,635 | +2.52(+5.54%) |
Sep 10, 2012 | 43.18 | 45.59 | 42.95 | 45.47 | 7,229 | +1.72(+3.93%) |
Sep 07, 2012 | 42.73 | 44.33 | 42.50 | 43.76 | 4,983 | +1.26(+2.96%) |
Sep 06, 2012 | 43.07 | 43.41 | 42.27 | 42.50 | 5,169 | -0.57(-1.33%) |
Sep 05, 2012 | 43.07 | 43.18 | 42.27 | 43.07 | 1,799 | +0.11(+0.27%) |
Sep 04, 2012 | 42.04 | 42.95 | 41.36 | 42.95 | 4,020 | +0.46(+1.08%) |
Aug 31, 2012 | 43.07 | 43.18 | 42.50 | 42.50 | 1,747 | -0.69(-1.59%) |
Aug 30, 2012 | 42.95 | 43.53 | 42.38 | 43.18 | 1,330 | -0.01(-0.02%) |
Aug 29, 2012 | 42.27 | 43.53 | 41.47 | 43.19 | 1,225 | -0.22(-0.51%) |
Aug 27, 2012 | 43.41 | 43.53 | 42.95 | 43.41 | 2,551 | +0.34(+0.80%) |
Aug 24, 2012 | 42.61 | 43.41 | 41.58 | 43.07 | 2,224 | -0.11(-0.27%) |
Aug 23, 2012 | 43.30 | 43.41 | 42.61 | 43.18 | 1,748 | -0.34(-0.79%) |
Aug 22, 2012 | 40.89 | 43.53 | 40.89 | 43.53 | 4,382 | +2.29(+5.56%) |
Aug 21, 2012 | 41.81 | 42.38 | 40.66 | 41.24 | 4,964 | -0.57(-1.37%) |
Aug 20, 2012 | 41.12 | 42.15 | 40.09 | 41.81 | 5,124 | +0.23(+0.55%) |
Aug 17, 2012 | 42.04 | 42.27 | 41.24 | 41.58 | 2,805 | -0.80(-1.89%) |
Aug 16, 2012 | 48.80 | 48.80 | 40.55 | 42.38 | 9,522 | -1.03(-2.37%) |
Aug 15, 2012 | 44.21 | 44.60 | 42.95 | 43.41 | 3,813 | -0.80(-1.81%) |
Aug 14, 2012 | 45.25 | 45.47 | 44.21 | 44.21 | 6,351 | -1.26(-2.77%) |
Aug 13, 2012 | 43.76 | 45.47 | 43.41 | 45.47 | 4,666 | +1.95(+4.47%) |
Aug 10, 2012 | 42.15 | 43.64 | 42.15 | 43.53 | 5,401 | +1.15(+2.70%) |
Aug 09, 2012 | 42.73 | 44.21 | 42.27 | 42.38 | 6,603 | -0.46(-1.07%) |
Aug 08, 2012 | 42.15 | 43.53 | 42.15 | 42.84 | 3,938 | +0.69(+1.63%) |
Aug 07, 2012 | 42.15 | 43.41 | 42.15 | 42.15 | 4,805 | +0.00(+0.00%) |
Aug 06, 2012 | 43.53 | 43.53 | 42.15 | 42.15 | 5,043 | -1.60(-3.67%) |
Aug 03, 2012 | 42.50 | 44.67 | 41.92 | 43.76 | 6,196 | +1.60(+3.80%) |
Aug 02, 2012 | 43.07 | 43.99 | 41.92 | 42.15 | 2,417 | -0.80(-1.87%) |
Aug 01, 2012 | 45.13 | 45.13 | 42.95 | 42.95 | 3,769 | -2.29(-5.06%) |
Jul 31, 2012 | 45.47 | 46.51 | 45.13 | 45.25 | 2,825 | +0.00(+0.00%) |
Jul 30, 2012 | 44.10 | 45.25 | 44.10 | 45.25 | 4,203 | +0.80(+1.80%) |
Jul 27, 2012 | 45.25 | 45.82 | 43.87 | 44.44 | 5,052 | -0.57(-1.27%) |
Jul 26, 2012 | 47.42 | 47.86 | 42.60 | 45.02 | 9,441 | -2.29(-4.84%) |
Jul 25, 2012 | 46.85 | 47.54 | 46.39 | 47.31 | 4,043 | +0.46(+0.98%) |
Jul 24, 2012 | 50.29 | 50.29 | 46.39 | 46.85 | 4,543 | -2.86(-5.76%) |
Jul 23, 2012 | 49.71 | 50.40 | 46.62 | 49.71 | 8,079 | -1.15(-2.25%) |
Jul 20, 2012 | 50.51 | 50.97 | 49.14 | 50.86 | 7,246 | -1.03(-1.99%) |
Jul 19, 2012 | 47.77 | 52.23 | 47.77 | 51.89 | 15,283 | +4.12(+8.63%) |
Jul 18, 2012 | 48.45 | 49.71 | 46.39 | 47.77 | 8,658 | -0.57(-1.18%) |
Jul 17, 2012 | 45.93 | 48.70 | 45.93 | 48.34 | 11,495 | +2.29(+4.98%) |
Jul 16, 2012 | 44.67 | 46.95 | 43.87 | 46.05 | 3,935 | +0.80(+1.77%) |
Jul 13, 2012 | 42.15 | 45.58 | 42.15 | 45.25 | 8,659 | +3.09(+7.34%) |
Jul 12, 2012 | 42.38 | 42.73 | 41.35 | 42.15 | 2,353 | -0.57(-1.34%) |
Jul 11, 2012 | 41.58 | 42.95 | 41.24 | 42.73 | 4,264 | +0.98(+2.34%) |
Jul 10, 2012 | 42.15 | 42.73 | 41.69 | 41.75 | 3,071 | -0.52(-1.22%) |
Jul 09, 2012 | 41.81 | 42.56 | 40.80 | 42.27 | 3,887 | +0.11(+0.27%) |
Jul 06, 2012 | 41.81 | 42.84 | 41.81 | 42.15 | 1,185 | +0.21(+0.49%) |
Jul 05, 2012 | 43.76 | 43.98 | 40.78 | 41.95 | 5,757 | -0.89(-2.09%) |
Jul 03, 2012 | 41.12 | 42.84 | 40.67 | 42.84 | 5,588 | +1.83(+4.47%) |
Jul 02, 2012 | 40.32 | 41.12 | 39.75 | 41.01 | 6,096 | +0.23(+0.56%) |
Jun 29, 2012 | 39.52 | 41.12 | 38.83 | 40.78 | 7,092 | +1.72(+4.40%) |
Jun 28, 2012 | 39.06 | 39.52 | 38.60 | 39.06 | 2,592 | -0.34(-0.87%) |
Jun 27, 2012 | 38.14 | 39.40 | 38.14 | 39.40 | 1,859 | +0.80(+2.08%) |
Jun 26, 2012 | 38.72 | 38.95 | 38.37 | 38.60 | 3,041 | -0.46(-1.17%) |
Jun 25, 2012 | 38.60 | 39.40 | 38.49 | 39.06 | 1,740 | +0.11(+0.29%) |
Jun 22, 2012 | 39.06 | 39.86 | 38.95 | 38.95 | 1,207 | +0.33(+0.86%) |
Jun 21, 2012 | 38.95 | 39.17 | 38.49 | 38.61 | 3,678 | -0.79(-2.01%) |
Jun 20, 2012 | 39.17 | 39.98 | 39.17 | 39.40 | 2,205 | -0.11(-0.29%) |
Jun 19, 2012 | 39.17 | 40.09 | 38.95 | 39.52 | 1,393 | +0.11(+0.29%) |
Jun 18, 2012 | 40.09 | 40.09 | 38.49 | 39.40 | 4,351 | -1.60(-3.91%) |
Jun 15, 2012 | 38.72 | 41.81 | 38.60 | 41.01 | 10,717 | +2.41(+6.23%) |
Jun 14, 2012 | 39.29 | 40.09 | 38.60 | 38.60 | 1,257 | -0.69(-1.75%) |
Jun 13, 2012 | 38.14 | 39.52 | 38.14 | 39.29 | 6,436 | +0.57(+1.48%) |
Jun 12, 2012 | 38.95 | 39.52 | 38.03 | 38.72 | 4,162 | -0.57(-1.46%) |
Jun 11, 2012 | 39.17 | 40.43 | 39.17 | 39.29 | 1,684 | +0.34(+0.88%) |
Jun 08, 2012 | 38.95 | 39.63 | 37.91 | 38.95 | 2,109 | +0.00(+0.00%) |
Jun 07, 2012 | 39.52 | 39.63 | 37.80 | 38.95 | 9,549 | +0.23(+0.59%) |
Jun 06, 2012 | 38.83 | 39.42 | 38.26 | 38.72 | 2,333 | +0.11(+0.30%) |
Jun 05, 2012 | 37.91 | 39.86 | 37.91 | 38.60 | 3,676 | +0.46(+1.20%) |
Jun 04, 2012 | 39.40 | 40.55 | 37.34 | 38.14 | 4,151 | -1.60(-4.03%) |
Jun 01, 2012 | 39.98 | 41.47 | 38.60 | 39.75 | 5,802 | -1.26(-3.07%) |
May 31, 2012 | 42.95 | 46.39 | 39.75 | 41.01 | 7,025 | -1.37(-3.24%) |
May 30, 2012 | 41.12 | 43.53 | 40.66 | 42.38 | 5,715 | +1.49(+3.64%) |
May 29, 2012 | 38.83 | 41.68 | 38.83 | 40.89 | 3,265 | +2.29(+5.93%) |
May 25, 2012 | 38.03 | 40.09 | 38.03 | 38.60 | 1,301 | +0.46(+1.20%) |
May 24, 2012 | 38.37 | 39.05 | 38.03 | 38.14 | 3,895 | -0.34(-0.89%) |
May 23, 2012 | 37.23 | 38.83 | 37.23 | 38.49 | 12,481 | +1.03(+2.75%) |
May 22, 2012 | 37.80 | 38.63 | 37.23 | 37.46 | 3,378 | -0.92(-2.39%) |
May 21, 2012 | 37.57 | 38.70 | 36.90 | 38.37 | 4,113 | +0.80(+2.13%) |
May 18, 2012 | 37.11 | 37.57 | 36.88 | 37.57 | 6,250 | +0.34(+0.92%) |
May 17, 2012 | 37.46 | 37.46 | 37.23 | 37.23 | 5,217 | +0.00(+0.00%) |
May 16, 2012 | 38.14 | 38.82 | 37.23 | 37.23 | 8,013 | -1.49(-3.85%) |
May 15, 2012 | 38.14 | 39.29 | 36.77 | 38.72 | 6,196 | +0.34(+0.90%) |
May 14, 2012 | 42.27 | 42.27 | 38.26 | 38.37 | 10,748 | -4.81(-11.14%) |
May 11, 2012 | 43.64 | 44.10 | 42.50 | 43.18 | 3,396 | -0.57(-1.31%) |
May 10, 2012 | 44.10 | 44.56 | 42.95 | 43.76 | 6,994 | -0.57(-1.29%) |
May 09, 2012 | 45.13 | 45.70 | 43.30 | 44.33 | 5,619 | -0.80(-1.78%) |
May 08, 2012 | 45.70 | 46.85 | 45.13 | 45.13 | 6,496 | -1.03(-2.23%) |
May 07, 2012 | 47.88 | 48.45 | 46.05 | 46.16 | 10,793 | -1.26(-2.66%) |
May 04, 2012 | 45.70 | 48.09 | 45.70 | 47.42 | 13,045 | +1.46(+3.17%) |
May 03, 2012 | 46.16 | 46.62 | 45.82 | 45.96 | 4,217 | +0.15(+0.32%) |
May 02, 2012 | 45.59 | 46.39 | 45.36 | 45.82 | 4,553 | -0.57(-1.23%) |
May 01, 2012 | 47.54 | 47.66 | 45.93 | 46.39 | 7,055 | -1.15(-2.41%) |
Apr 30, 2012 | 47.08 | 48.11 | 47.08 | 47.54 | 4,227 | -0.23(-0.48%) |
Apr 27, 2012 | 48.45 | 48.45 | 47.42 | 47.77 | 3,269 | -0.57(-1.18%) |
Apr 26, 2012 | 48.80 | 48.80 | 48.11 | 48.34 | 4,466 | +0.57(+1.20%) |
Apr 25, 2012 | 48.68 | 49.14 | 47.77 | 47.77 | 4,310 | -1.26(-2.57%) |
Apr 24, 2012 | 47.19 | 49.03 | 46.85 | 49.03 | 4,242 | +1.95(+4.14%) |
Apr 23, 2012 | 48.22 | 48.22 | 46.96 | 47.08 | 5,947 | -1.95(-3.97%) |
Apr 20, 2012 | 49.60 | 49.60 | 48.22 | 49.03 | 2,512 | -0.46(-0.93%) |
Apr 19, 2012 | 48.91 | 49.48 | 48.34 | 49.48 | 3,816 | +0.46(+0.93%) |
Apr 18, 2012 | 49.25 | 49.60 | 48.34 | 49.03 | 4,387 | -0.11(-0.23%) |
Apr 17, 2012 | 48.57 | 49.83 | 48.57 | 49.14 | 7,870 | +0.57(+1.18%) |
Apr 16, 2012 | 48.68 | 48.91 | 47.77 | 48.57 | 3,534 | +0.80(+1.68%) |
Apr 13, 2012 | 49.14 | 49.60 | 47.42 | 47.77 | 3,323 | -2.06(-4.14%) |
Apr 12, 2012 | 47.99 | 49.83 | 47.99 | 49.83 | 11,191 | +1.49(+3.08%) |
Apr 11, 2012 | 48.22 | 49.14 | 47.77 | 48.34 | 3,284 | +0.23(+0.48%) |
Apr 10, 2012 | 46.96 | 49.03 | 46.96 | 48.11 | 11,918 | +0.92(+1.94%) |
Apr 09, 2012 | 47.88 | 48.57 | 47.19 | 47.19 | 11,587 | -2.06(-4.19%) |
Apr 05, 2012 | 49.14 | 49.94 | 48.11 | 49.25 | 8,036 | -0.57(-1.15%) |
Apr 04, 2012 | 49.83 | 50.06 | 48.22 | 49.83 | 12,416 | -1.15(-2.25%) |
Apr 03, 2012 | 50.63 | 51.55 | 50.06 | 50.97 | 17,491 | +0.00(+0.00%) |
Apr 02, 2012 | 49.14 | 51.55 | 48.80 | 50.97 | 15,901 | +1.72(+3.49%) |
Mar 30, 2012 | 49.14 | 49.60 | 48.22 | 49.25 | 11,530 | -0.57(-1.15%) |
Mar 29, 2012 | 50.63 | 50.63 | 48.80 | 49.83 | 4,731 | -0.80(-1.58%) |
Mar 28, 2012 | 50.51 | 50.63 | 49.94 | 50.63 | 7,135 | +0.00(+0.00%) |
Mar 27, 2012 | 49.83 | 50.63 | 49.37 | 50.63 | 13,705 | +1.03(+2.08%) |
Mar 26, 2012 | 49.03 | 50.06 | 48.80 | 49.60 | 6,718 | +0.69(+1.41%) |
Mar 23, 2012 | 48.11 | 49.14 | 47.54 | 48.91 | 6,917 | +0.57(+1.18%) |
Mar 22, 2012 | 49.94 | 50.63 | 48.11 | 48.34 | 7,418 | -2.41(-4.74%) |
Mar 21, 2012 | 48.68 | 50.97 | 48.45 | 50.74 | 16,894 | +1.82(+3.72%) |
Mar 20, 2012 | 48.11 | 49.03 | 47.54 | 48.92 | 8,075 | +0.13(+0.26%) |
Mar 19, 2012 | 48.11 | 49.25 | 47.88 | 48.80 | 7,326 | +0.23(+0.47%) |
Mar 16, 2012 | 50.29 | 50.51 | 48.57 | 48.57 | 5,596 | -2.06(-4.07%) |
Mar 15, 2012 | 49.94 | 50.86 | 49.14 | 50.63 | 9,009 | +0.69(+1.38%) |
Mar 14, 2012 | 49.60 | 50.40 | 48.68 | 49.94 | 4,591 | +0.11(+0.23%) |
Mar 13, 2012 | 50.40 | 50.40 | 47.99 | 49.83 | 9,146 | -0.80(-1.58%) |
Mar 12, 2012 | 51.55 | 51.56 | 50.40 | 50.63 | 3,478 | -0.92(-1.78%) |
Mar 09, 2012 | 50.29 | 52.35 | 50.17 | 51.55 | 6,565 | +1.03(+2.04%) |
Mar 08, 2012 | 48.34 | 51.20 | 48.34 | 50.51 | 15,326 | +3.44(+7.30%) |
Mar 07, 2012 | 45.36 | 47.77 | 44.79 | 47.08 | 7,827 | +1.26(+2.75%) |
Mar 06, 2012 | 47.19 | 48.34 | 45.02 | 45.82 | 9,842 | -1.95(-4.08%) |
Mar 05, 2012 | 47.77 | 49.83 | 46.96 | 47.77 | 7,338 | +0.23(+0.48%) |
Mar 02, 2012 | 48.11 | 48.67 | 47.08 | 47.54 | 5,480 | -0.57(-1.19%) |
Mar 01, 2012 | 48.68 | 49.70 | 48.11 | 48.11 | 9,299 | -0.46(-0.94%) |
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%) |