Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.20 | 18.58 | 18.00 | 18.47 | 52,569 | +0.25(+1.37%) |
Feb 28, 2012 | 18.34 | 18.34 | 18.14 | 18.22 | 91,162 | -0.52(-2.77%) |
Feb 27, 2012 | 19.42 | 19.42 | 18.69 | 18.74 | 122,980 | -0.57(-2.95%) |
Feb 24, 2012 | 19.52 | 19.52 | 19.22 | 19.31 | 159,013 | -0.36(-1.83%) |
Feb 23, 2012 | 20.02 | 20.26 | 19.40 | 19.67 | 434,988 | -0.19(-0.96%) |
Feb 22, 2012 | 19.59 | 19.96 | 19.36 | 19.86 | 79,121 | +0.14(+0.71%) |
Feb 21, 2012 | 19.58 | 19.72 | 19.31 | 19.72 | 30,615 | -0.16(-0.78%) |
Feb 17, 2012 | 19.66 | 20.00 | 19.55 | 19.88 | 19,860 | +0.55(+2.82%) |
Feb 16, 2012 | 19.05 | 19.50 | 19.05 | 19.33 | 52,307 | +0.23(+1.20%) |
Feb 15, 2012 | 19.12 | 19.16 | 18.86 | 19.10 | 17,945 | -0.39(-2.00%) |
Feb 14, 2012 | 19.10 | 19.51 | 19.10 | 19.49 | 13,400 | +0.44(+2.31%) |
Feb 13, 2012 | 18.90 | 19.17 | 18.90 | 19.05 | 18,944 | -0.21(-1.09%) |
Feb 10, 2012 | 19.00 | 19.32 | 18.95 | 19.26 | 3,400 | +0.27(+1.42%) |
Feb 09, 2012 | 19.07 | 19.52 | 18.50 | 18.99 | 38,736 | +0.25(+1.33%) |
Feb 08, 2012 | 18.80 | 18.80 | 18.62 | 18.74 | 21,347 | -0.19(-0.98%) |
Feb 07, 2012 | 19.73 | 19.73 | 18.89 | 18.93 | 25,706 | -0.78(-3.98%) |
Feb 06, 2012 | 19.47 | 19.77 | 19.24 | 19.71 | 21,927 | +0.42(+2.19%) |
Feb 03, 2012 | 19.01 | 19.39 | 18.82 | 19.29 | 64,405 | +0.11(+0.59%) |
Feb 02, 2012 | 18.27 | 19.29 | 18.25 | 19.18 | 23,809 | +1.03(+5.65%) |
Feb 01, 2012 | 18.64 | 18.64 | 18.00 | 18.15 | 40,712 | -0.36(-1.95%) |
Jan 31, 2012 | 18.89 | 18.89 | 18.46 | 18.51 | 56,834 | -0.87(-4.49%) |
Jan 30, 2012 | 19.88 | 20.08 | 19.38 | 19.38 | 25,972 | -0.53(-2.67%) |
Jan 27, 2012 | 19.12 | 20.00 | 19.10 | 19.91 | 37,242 | +0.64(+3.33%) |
Jan 26, 2012 | 19.64 | 19.93 | 19.00 | 19.27 | 35,411 | -0.73(-3.65%) |
Jan 25, 2012 | 19.58 | 20.08 | 19.58 | 20.00 | 32,484 | +0.64(+3.30%) |
Jan 24, 2012 | 19.77 | 19.96 | 19.18 | 19.36 | 26,858 | +0.13(+0.68%) |
Jan 23, 2012 | 18.43 | 19.29 | 18.40 | 19.23 | 45,210 | +1.30(+7.25%) |
Jan 20, 2012 | 17.58 | 18.05 | 17.50 | 17.93 | 45,484 | +0.36(+2.06%) |
Jan 19, 2012 | 18.00 | 18.01 | 17.43 | 17.57 | 75,219 | -0.81(-4.41%) |
Jan 18, 2012 | 18.55 | 18.64 | 18.15 | 18.38 | 29,930 | +0.00(+0.00%) |
Jan 17, 2012 | 18.73 | 18.76 | 18.19 | 18.38 | 67,673 | -0.83(-4.32%) |
Jan 13, 2012 | 19.55 | 19.66 | 19.21 | 19.21 | 22,850 | -0.55(-2.76%) |
Jan 12, 2012 | 19.67 | 19.78 | 19.42 | 19.76 | 23,025 | -0.30(-1.51%) |
Jan 11, 2012 | 20.50 | 20.50 | 19.81 | 20.06 | 25,969 | -0.85(-4.07%) |
Jan 10, 2012 | 21.25 | 21.25 | 20.75 | 20.91 | 29,539 | -0.47(-2.20%) |
Jan 09, 2012 | 21.39 | 21.39 | 21.22 | 21.38 | 6,465 | -0.31(-1.43%) |
Jan 06, 2012 | 21.25 | 21.69 | 21.24 | 21.69 | 101,522 | +0.58(+2.74%) |
Jan 05, 2012 | 21.45 | 21.47 | 21.00 | 21.11 | 31,032 | -0.75(-3.43%) |
Jan 04, 2012 | 21.36 | 21.91 | 21.36 | 21.86 | 23,282 | +0.74(+3.50%) |
Dec 30, 2011 | 21.38 | 21.47 | 21.12 | 21.12 | 28,899 | -0.35(-1.63%) |
Dec 29, 2011 | 22.12 | 22.12 | 21.37 | 21.47 | 53,434 | -0.55(-2.50%) |
Dec 28, 2011 | 21.93 | 22.35 | 21.93 | 22.02 | 31,800 | -0.10(-0.46%) |
Dec 27, 2011 | 22.19 | 22.45 | 22.11 | 22.12 | 8,619 | -0.05(-0.23%) |
Dec 23, 2011 | 22.40 | 22.40 | 22.17 | 22.17 | 6,344 | -0.37(-1.63%) |
Dec 21, 2011 | 22.19 | 22.73 | 22.19 | 22.54 | 9,240 | +0.18(+0.81%) |
Dec 20, 2011 | 22.20 | 22.45 | 22.08 | 22.36 | 12,870 | +0.20(+0.90%) |
Dec 19, 2011 | 22.00 | 22.16 | 21.90 | 22.16 | 28,569 | -0.15(-0.67%) |
Dec 16, 2011 | 22.21 | 22.43 | 22.08 | 22.31 | 9,731 | +0.01(+0.06%) |
Dec 15, 2011 | 22.29 | 22.52 | 22.25 | 22.30 | 6,489 | -0.13(-0.59%) |
Dec 14, 2011 | 22.59 | 22.61 | 22.28 | 22.43 | 9,030 | -0.70(-3.03%) |
Dec 13, 2011 | 22.83 | 23.13 | 22.80 | 23.13 | 27,055 | +0.30(+1.31%) |
Dec 12, 2011 | 22.83 | 22.94 | 22.75 | 22.83 | 13,440 | -0.52(-2.23%) |
Dec 09, 2011 | 23.75 | 23.75 | 23.25 | 23.35 | 16,968 | -0.70(-2.91%) |
Dec 08, 2011 | 24.10 | 24.50 | 23.97 | 24.05 | 13,500 | +0.10(+0.42%) |
Dec 07, 2011 | 24.11 | 24.11 | 23.93 | 23.95 | 6,922 | -0.46(-1.88%) |
Dec 06, 2011 | 24.02 | 24.41 | 24.02 | 24.41 | 4,835 | +0.19(+0.78%) |
Dec 05, 2011 | 24.45 | 24.52 | 24.13 | 24.22 | 8,837 | -0.69(-2.78%) |
Dec 02, 2011 | 25.06 | 25.06 | 24.90 | 24.91 | 676 | -0.32(-1.27%) |
Dec 01, 2011 | 24.72 | 25.46 | 24.70 | 25.23 | 15,965 | +0.62(+2.53%) |
Nov 30, 2011 | 24.56 | 25.04 | 24.56 | 24.61 | 11,347 | -0.31(-1.24%) |
Nov 29, 2011 | 24.94 | 25.11 | 24.82 | 24.92 | 4,625 | +0.30(+1.24%) |
Nov 28, 2011 | 24.86 | 24.94 | 24.55 | 24.62 | 7,016 | -0.50(-1.99%) |
Nov 25, 2011 | 25.00 | 25.31 | 25.00 | 25.12 | 5,597 | +0.12(+0.50%) |
Nov 23, 2011 | 24.33 | 24.99 | 24.19 | 24.99 | 10,760 | +0.40(+1.62%) |
Nov 22, 2011 | 24.74 | 24.74 | 24.42 | 24.59 | 5,130 | -0.09(-0.35%) |
Nov 21, 2011 | 24.04 | 24.68 | 24.03 | 24.68 | 4,450 | +0.53(+2.19%) |
Nov 18, 2011 | 24.50 | 24.50 | 24.00 | 24.15 | 4,295 | -0.30(-1.23%) |
Nov 17, 2011 | 24.18 | 24.66 | 24.13 | 24.45 | 10,708 | +0.37(+1.54%) |
Nov 16, 2011 | 24.44 | 24.46 | 24.00 | 24.08 | 8,736 | -0.27(-1.11%) |
Nov 15, 2011 | 24.65 | 24.70 | 24.35 | 24.35 | 5,550 | -0.35(-1.42%) |
Nov 14, 2011 | 24.85 | 24.94 | 24.50 | 24.70 | 4,925 | -0.47(-1.87%) |
Nov 11, 2011 | 25.17 | 25.35 | 25.15 | 25.17 | 11,952 | -0.31(-1.22%) |
Nov 10, 2011 | 25.60 | 25.67 | 25.35 | 25.48 | 5,640 | -0.08(-0.31%) |
Nov 09, 2011 | 25.67 | 25.77 | 25.52 | 25.56 | 5,530 | -0.67(-2.56%) |
Nov 08, 2011 | 25.85 | 26.23 | 25.69 | 26.23 | 4,233 | +0.36(+1.40%) |
Nov 07, 2011 | 26.25 | 26.25 | 25.83 | 25.87 | 11,137 | -0.63(-2.38%) |
Nov 04, 2011 | 26.58 | 26.58 | 26.43 | 26.50 | 1,500 | +0.01(+0.05%) |
Nov 03, 2011 | 26.48 | 26.92 | 26.40 | 26.49 | 19,005 | +0.05(+0.20%) |
Nov 02, 2011 | 26.40 | 26.58 | 26.36 | 26.43 | 7,417 | -0.23(-0.84%) |
Nov 01, 2011 | 26.62 | 26.68 | 26.59 | 26.66 | 3,700 | -0.82(-2.98%) |
Oct 31, 2011 | 27.13 | 27.48 | 27.13 | 27.48 | 3,700 | +0.10(+0.36%) |
Oct 28, 2011 | 27.14 | 27.43 | 27.00 | 27.38 | 33,232 | +0.79(+2.98%) |
Oct 27, 2011 | 26.55 | 26.83 | 26.35 | 26.59 | 35,090 | +0.01(+0.03%) |
Oct 26, 2011 | 26.74 | 26.86 | 26.50 | 26.58 | 9,580 | -0.25(-0.93%) |
Oct 25, 2011 | 26.94 | 26.94 | 26.74 | 26.83 | 9,808 | +0.35(+1.34%) |
Oct 24, 2011 | 26.72 | 26.78 | 26.48 | 26.48 | 4,280 | -0.25(-0.93%) |
Oct 21, 2011 | 26.40 | 26.75 | 26.40 | 26.73 | 23,755 | -0.06(-0.24%) |
Oct 20, 2011 | 26.70 | 26.91 | 26.65 | 26.79 | 5,863 | -0.09(-0.33%) |
Oct 19, 2011 | 26.80 | 26.90 | 26.80 | 26.88 | 2,335 | +0.18(+0.67%) |
Oct 18, 2011 | 27.05 | 27.05 | 26.63 | 26.70 | 8,088 | -0.60(-2.19%) |
Oct 17, 2011 | 27.36 | 27.36 | 27.13 | 27.30 | 3,545 | -0.29(-1.05%) |
Oct 14, 2011 | 27.01 | 27.67 | 27.01 | 27.59 | 5,250 | +0.75(+2.79%) |
Oct 13, 2011 | 26.86 | 26.86 | 26.65 | 26.84 | 6,100 | +0.06(+0.22%) |
Oct 12, 2011 | 27.17 | 27.17 | 26.78 | 26.78 | 16,203 | -0.41(-1.51%) |
Oct 11, 2011 | 26.88 | 27.19 | 26.35 | 27.19 | 12,479 | +0.08(+0.30%) |
Oct 10, 2011 | 27.20 | 27.31 | 27.11 | 27.11 | 3,057 | +0.10(+0.37%) |
Oct 07, 2011 | 27.30 | 27.30 | 27.00 | 27.01 | 8,670 | -0.58(-2.10%) |
Oct 06, 2011 | 27.43 | 27.69 | 27.43 | 27.59 | 6,235 | +0.17(+0.62%) |
Oct 05, 2011 | 27.73 | 27.73 | 27.41 | 27.42 | 10,949 | -0.46(-1.64%) |
Oct 04, 2011 | 27.63 | 27.88 | 27.50 | 27.88 | 50,918 | +0.22(+0.80%) |
Oct 03, 2011 | 27.83 | 28.00 | 27.54 | 27.66 | 52,894 | -0.22(-0.80%) |
Sep 30, 2011 | 27.77 | 28.26 | 27.77 | 27.88 | 18,579 | -0.42(-1.48%) |
Sep 29, 2011 | 28.30 | 28.61 | 27.57 | 28.30 | 23,762 | -0.06(-0.20%) |
Sep 28, 2011 | 28.70 | 28.70 | 28.30 | 28.36 | 23,811 | -0.40(-1.40%) |
Sep 27, 2011 | 29.00 | 29.01 | 28.61 | 28.76 | 11,842 | +0.03(+0.10%) |
Sep 26, 2011 | 28.45 | 28.77 | 28.45 | 28.73 | 36,013 | +0.38(+1.34%) |
Sep 23, 2011 | 28.39 | 28.45 | 28.35 | 28.35 | 1,525 | -0.14(-0.48%) |
Sep 22, 2011 | 28.58 | 28.85 | 28.40 | 28.49 | 36,166 | -0.33(-1.16%) |
Sep 21, 2011 | 28.87 | 28.99 | 28.82 | 28.82 | 8,990 | -0.26(-0.89%) |
Sep 20, 2011 | 29.12 | 29.20 | 29.08 | 29.08 | 1,449 | -0.25(-0.86%) |
Sep 19, 2011 | 29.13 | 29.33 | 28.99 | 29.33 | 9,108 | +0.21(+0.72%) |
Sep 16, 2011 | 29.16 | 29.36 | 29.04 | 29.12 | 4,197 | -0.30(-1.01%) |
Sep 15, 2011 | 29.72 | 29.72 | 29.42 | 29.42 | 4,350 | -0.64(-2.14%) |
Sep 14, 2011 | 29.69 | 30.15 | 29.67 | 30.06 | 9,656 | +0.37(+1.25%) |
Sep 13, 2011 | 29.54 | 29.89 | 29.50 | 29.69 | 6,622 | +0.42(+1.44%) |
Sep 12, 2011 | 29.10 | 29.30 | 29.10 | 29.27 | 3,678 | -0.06(-0.20%) |
Sep 09, 2011 | 29.50 | 29.50 | 29.23 | 29.33 | 2,800 | -0.45(-1.51%) |
Sep 08, 2011 | 29.67 | 29.93 | 29.58 | 29.78 | 18,720 | +0.16(+0.54%) |
Sep 07, 2011 | 29.58 | 30.19 | 29.50 | 29.62 | 5,185 | -0.04(-0.15%) |
Sep 06, 2011 | 29.49 | 29.74 | 29.24 | 29.66 | 11,351 | +0.41(+1.42%) |
Sep 02, 2011 | 30.04 | 30.05 | 29.21 | 29.25 | 15,816 | -1.10(-3.62%) |
Sep 01, 2011 | 30.53 | 30.62 | 30.07 | 30.35 | 4,937 | -0.09(-0.29%) |
Aug 31, 2011 | 29.96 | 30.44 | 29.91 | 30.44 | 8,028 | +0.93(+3.14%) |
Aug 30, 2011 | 29.15 | 29.51 | 29.13 | 29.51 | 4,768 | +0.39(+1.32%) |
Aug 29, 2011 | 29.56 | 29.56 | 29.10 | 29.12 | 8,570 | -0.47(-1.60%) |
Aug 26, 2011 | 29.55 | 29.71 | 29.55 | 29.60 | 1,500 | +0.25(+0.85%) |
Aug 25, 2011 | 29.45 | 29.61 | 28.75 | 29.35 | 9,125 | +0.25(+0.86%) |
Aug 24, 2011 | 29.70 | 31.87 | 29.09 | 29.10 | 6,279 | -0.44(-1.49%) |
Aug 23, 2011 | 29.13 | 29.84 | 29.13 | 29.54 | 10,151 | +0.33(+1.13%) |
Aug 22, 2011 | 29.29 | 29.32 | 29.20 | 29.21 | 4,460 | -0.53(-1.78%) |
Aug 19, 2011 | 29.62 | 29.88 | 29.62 | 29.74 | 9,641 | +0.00(+0.00%) |
Aug 18, 2011 | 29.70 | 29.74 | 28.25 | 29.74 | 49,999 | -0.19(-0.63%) |
Aug 17, 2011 | 29.94 | 30.05 | 29.86 | 29.93 | 7,354 | -0.01(-0.04%) |
Aug 16, 2011 | 30.18 | 30.18 | 29.85 | 29.94 | 8,716 | -0.49(-1.60%) |
Aug 15, 2011 | 29.97 | 30.54 | 29.97 | 30.43 | 15,825 | -0.19(-0.62%) |
Aug 12, 2011 | 31.04 | 31.04 | 30.55 | 30.62 | 13,635 | -0.28(-0.91%) |
Aug 11, 2011 | 30.22 | 31.04 | 30.11 | 30.90 | 16,509 | +0.38(+1.25%) |
Aug 10, 2011 | 30.32 | 30.61 | 30.20 | 30.52 | 7,130 | +0.18(+0.59%) |
Aug 09, 2011 | 30.30 | 30.39 | 29.99 | 30.34 | 12,050 | +0.33(+1.11%) |
Aug 08, 2011 | 29.70 | 30.10 | 29.70 | 30.01 | 10,428 | -0.00(-0.01%) |
Aug 05, 2011 | 29.71 | 30.05 | 29.71 | 30.01 | 10,832 | +0.21(+0.71%) |
Aug 04, 2011 | 30.58 | 30.58 | 29.62 | 29.80 | 20,408 | -0.79(-2.59%) |
Aug 03, 2011 | 30.96 | 31.04 | 30.50 | 30.59 | 6,705 | -0.40(-1.29%) |
Aug 02, 2011 | 31.22 | 31.22 | 30.82 | 30.99 | 16,099 | -0.19(-0.61%) |
Aug 01, 2011 | 31.22 | 31.26 | 30.96 | 31.18 | 13,723 | +0.30(+0.97%) |
Jul 29, 2011 | 31.36 | 31.36 | 30.85 | 30.88 | 7,465 | -0.48(-1.53%) |
Jul 28, 2011 | 31.86 | 31.86 | 31.11 | 31.36 | 27,299 | -0.46(-1.45%) |
Jul 27, 2011 | 32.09 | 32.09 | 31.81 | 31.82 | 7,836 | -0.13(-0.39%) |
Jul 26, 2011 | 31.72 | 31.98 | 31.61 | 31.95 | 5,676 | -0.06(-0.20%) |
Jul 25, 2011 | 32.30 | 32.54 | 31.80 | 32.01 | 14,589 | -0.26(-0.81%) |
Jul 22, 2011 | 32.26 | 32.27 | 32.17 | 32.27 | 10,099 | +0.06(+0.19%) |
Jul 21, 2011 | 32.93 | 32.93 | 32.07 | 32.21 | 18,665 | -0.52(-1.59%) |
Jul 20, 2011 | 32.89 | 32.96 | 32.50 | 32.73 | 15,265 | -0.32(-0.97%) |
Jul 19, 2011 | 33.25 | 33.34 | 32.98 | 33.05 | 11,905 | -0.08(-0.24%) |
Jul 18, 2011 | 33.00 | 33.45 | 32.90 | 33.13 | 27,890 | -0.04(-0.12%) |
Jul 15, 2011 | 33.04 | 33.19 | 32.85 | 33.17 | 26,984 | +0.80(+2.47%) |
Jul 14, 2011 | 32.55 | 32.55 | 31.90 | 32.37 | 13,800 | -0.12(-0.37%) |
Jul 13, 2011 | 32.48 | 32.69 | 32.48 | 32.49 | 13,804 | +0.27(+0.85%) |
Jul 12, 2011 | 31.94 | 32.26 | 31.94 | 32.22 | 4,670 | +0.26(+0.81%) |
Jul 11, 2011 | 31.75 | 32.25 | 31.75 | 31.96 | 8,582 | +0.25(+0.78%) |
Jul 08, 2011 | 31.31 | 31.73 | 31.31 | 31.71 | 9,549 | +0.27(+0.87%) |
Jul 07, 2011 | 31.77 | 31.77 | 30.93 | 31.44 | 26,710 | -0.35(-1.10%) |
Jul 06, 2011 | 32.27 | 32.27 | 31.72 | 31.79 | 8,435 | -0.64(-1.97%) |
Jul 05, 2011 | 32.63 | 32.70 | 32.08 | 32.43 | 2,487 | +0.10(+0.31%) |
Jul 01, 2011 | 32.31 | 32.42 | 32.24 | 32.33 | 2,656 | -0.33(-1.01%) |
Jun 30, 2011 | 31.76 | 32.70 | 31.58 | 32.66 | 5,945 | +0.60(+1.87%) |
Jun 29, 2011 | 32.04 | 32.30 | 32.00 | 32.06 | 19,945 | -0.38(-1.17%) |
Jun 28, 2011 | 33.32 | 33.32 | 32.08 | 32.44 | 19,390 | +0.54(+1.69%) |
Jun 27, 2011 | 31.71 | 31.90 | 31.71 | 31.90 | 5,599 | -0.00(-0.00%) |
Jun 24, 2011 | 31.73 | 32.03 | 31.64 | 31.90 | 7,087 | +0.00(+0.00%) |
Jun 23, 2011 | 32.35 | 32.35 | 31.48 | 31.90 | 34,536 | -0.57(-1.76%) |
Jun 22, 2011 | 32.83 | 32.88 | 32.47 | 32.47 | 18,090 | -0.51(-1.55%) |
Jun 21, 2011 | 32.66 | 33.07 | 32.65 | 32.98 | 4,600 | +0.50(+1.54%) |
Jun 20, 2011 | 32.65 | 32.67 | 32.47 | 32.48 | 13,325 | -0.12(-0.37%) |
Jun 17, 2011 | 33.28 | 33.28 | 32.60 | 32.60 | 5,943 | -0.55(-1.67%) |
Jun 16, 2011 | 34.03 | 34.05 | 33.14 | 33.16 | 13,047 | -0.88(-2.58%) |
Jun 15, 2011 | 33.94 | 34.10 | 33.74 | 34.03 | 7,428 | +0.04(+0.13%) |
Jun 14, 2011 | 34.00 | 34.11 | 33.91 | 33.99 | 6,499 | -0.31(-0.91%) |
Jun 13, 2011 | 34.77 | 34.77 | 34.11 | 34.30 | 7,825 | -0.76(-2.17%) |
Jun 10, 2011 | 34.80 | 35.09 | 34.79 | 35.06 | 11,568 | +0.55(+1.59%) |
Jun 09, 2011 | 35.94 | 36.05 | 34.41 | 34.51 | 40,011 | -1.21(-3.39%) |
Jun 08, 2011 | 35.49 | 35.72 | 35.34 | 35.72 | 19,413 | +0.23(+0.65%) |
Jun 07, 2011 | 35.40 | 35.57 | 35.21 | 35.49 | 12,918 | +0.11(+0.30%) |
Jun 06, 2011 | 35.38 | 35.50 | 35.08 | 35.38 | 32,451 | +0.79(+2.30%) |
Jun 03, 2011 | 34.83 | 35.04 | 34.59 | 34.59 | 3,776 | +1.45(+4.36%) |
May 24, 2011 | 33.25 | 33.32 | 32.92 | 33.14 | 13,840 | -0.09(-0.26%) |
May 23, 2011 | 33.25 | 33.48 | 33.18 | 33.23 | 25,883 | +0.38(+1.15%) |
May 20, 2011 | 32.13 | 32.85 | 32.13 | 32.85 | 14,553 | +0.84(+2.62%) |
May 19, 2011 | 32.48 | 32.48 | 31.93 | 32.01 | 25,315 | -0.63(-1.93%) |
May 18, 2011 | 32.70 | 32.70 | 32.55 | 32.64 | 2,050 | +0.19(+0.59%) |
May 17, 2011 | 32.73 | 32.73 | 32.32 | 32.45 | 2,845 | -0.77(-2.32%) |
May 16, 2011 | 32.50 | 33.26 | 32.50 | 33.22 | 16,195 | +0.50(+1.53%) |
May 13, 2011 | 32.26 | 32.85 | 32.24 | 32.72 | 6,747 | +0.20(+0.62%) |
May 12, 2011 | 32.11 | 32.57 | 32.11 | 32.52 | 8,600 | +0.07(+0.22%) |
May 11, 2011 | 32.69 | 32.69 | 32.22 | 32.45 | 13,100 | -0.32(-0.98%) |
May 10, 2011 | 32.25 | 32.77 | 32.23 | 32.77 | 6,559 | +0.41(+1.28%) |
May 09, 2011 | 32.85 | 32.85 | 32.12 | 32.36 | 15,315 | -0.49(-1.51%) |
May 06, 2011 | 33.13 | 33.20 | 32.74 | 32.85 | 6,812 | +0.01(+0.03%) |
May 05, 2011 | 34.45 | 34.50 | 32.78 | 32.84 | 27,913 | -2.02(-5.79%) |
May 04, 2011 | 35.18 | 35.51 | 34.79 | 34.86 | 30,631 | -0.62(-1.74%) |
May 03, 2011 | 35.77 | 35.77 | 35.47 | 35.48 | 8,500 | -0.16(-0.46%) |
May 02, 2011 | 35.64 | 35.66 | 35.63 | 35.64 | 20,899 | +0.34(+0.96%) |
Apr 29, 2011 | 34.86 | 35.48 | 34.76 | 35.30 | 22,225 | +0.62(+1.79%) |
Apr 28, 2011 | 33.61 | 34.90 | 33.61 | 34.68 | 28,913 | +0.80(+2.36%) |
Apr 27, 2011 | 34.00 | 34.09 | 33.81 | 33.88 | 4,920 | -0.20(-0.59%) |
Apr 26, 2011 | 34.08 | 34.15 | 33.95 | 34.08 | 19,616 | +0.07(+0.21%) |
Apr 25, 2011 | 34.05 | 34.10 | 33.82 | 34.01 | 5,213 | -0.23(-0.67%) |
Apr 21, 2011 | 33.66 | 34.24 | 33.59 | 34.24 | 15,940 | +0.71(+2.12%) |
Apr 20, 2011 | 33.44 | 33.66 | 33.29 | 33.53 | 11,960 | +0.28(+0.84%) |
Apr 19, 2011 | 32.82 | 33.25 | 32.82 | 33.25 | 9,137 | +0.79(+2.43%) |
Apr 18, 2011 | 33.04 | 33.04 | 32.33 | 32.46 | 6,206 | -0.62(-1.87%) |
Apr 15, 2011 | 32.93 | 33.18 | 32.93 | 33.08 | 8,312 | -0.06(-0.18%) |
Apr 14, 2011 | 32.44 | 33.30 | 32.38 | 33.14 | 8,088 | +0.36(+1.10%) |
Apr 13, 2011 | 32.81 | 33.00 | 32.77 | 32.78 | 7,910 | +0.25(+0.77%) |
Apr 12, 2011 | 32.69 | 32.71 | 32.30 | 32.53 | 136,354 | -0.11(-0.34%) |
Apr 11, 2011 | 32.76 | 32.81 | 32.45 | 32.64 | 70,692 | +0.50(+1.56%) |
Apr 08, 2011 | 32.06 | 32.31 | 32.03 | 32.14 | 23,285 | -0.16(-0.50%) |
Apr 07, 2011 | 33.00 | 33.00 | 32.30 | 32.30 | 38,103 | -0.58(-1.76%) |
Apr 06, 2011 | 33.46 | 33.46 | 32.80 | 32.88 | 25,435 | -0.61(-1.82%) |
Apr 05, 2011 | 34.13 | 34.80 | 33.47 | 33.49 | 24,445 | -0.36(-1.06%) |
Apr 04, 2011 | 33.60 | 34.16 | 33.51 | 33.85 | 16,890 | -0.17(-0.50%) |
Apr 01, 2011 | 34.31 | 34.31 | 33.80 | 34.02 | 22,586 | -0.21(-0.62%) |
Mar 31, 2011 | 33.92 | 34.38 | 33.21 | 34.23 | 24,173 | +0.03(+0.09%) |
Mar 30, 2011 | 33.85 | 34.21 | 33.67 | 34.20 | 102,667 | +0.64(+1.91%) |
Mar 29, 2011 | 34.36 | 34.36 | 33.41 | 33.56 | 14,190 | -0.86(-2.50%) |
Mar 28, 2011 | 34.91 | 35.18 | 34.42 | 34.42 | 44,066 | -0.55(-1.58%) |
Mar 25, 2011 | 34.09 | 35.04 | 34.09 | 34.97 | 15,743 | +1.02(+3.00%) |
Mar 24, 2011 | 34.67 | 34.69 | 33.75 | 33.95 | 36,846 | -0.52(-1.50%) |
Mar 23, 2011 | 33.99 | 34.53 | 33.97 | 34.47 | 95,787 | +0.52(+1.53%) |
Mar 22, 2011 | 33.64 | 33.99 | 33.52 | 33.95 | 17,025 | +0.62(+1.86%) |
Mar 21, 2011 | 33.71 | 33.79 | 33.31 | 33.33 | 45,029 | -0.18(-0.54%) |
Mar 18, 2011 | 33.41 | 33.52 | 33.08 | 33.51 | 29,774 | +0.02(+0.06%) |
Mar 17, 2011 | 32.48 | 33.55 | 32.35 | 33.49 | 55,530 | +1.20(+3.72%) |
Mar 16, 2011 | 32.44 | 32.65 | 32.06 | 32.29 | 45,128 | -0.01(-0.03%) |
Mar 15, 2011 | 32.18 | 32.34 | 31.88 | 32.30 | 33,799 | +0.42(+1.32%) |
Mar 14, 2011 | 32.39 | 32.60 | 31.67 | 31.88 | 45,285 | +0.29(+0.92%) |
Mar 11, 2011 | 31.51 | 31.88 | 31.51 | 31.59 | 16,298 | +0.36(+1.15%) |
Mar 10, 2011 | 31.62 | 31.62 | 31.00 | 31.23 | 16,098 | -0.51(-1.61%) |
Mar 09, 2011 | 31.68 | 31.82 | 31.49 | 31.74 | 24,544 | +0.35(+1.12%) |
Mar 08, 2011 | 31.27 | 31.88 | 31.24 | 31.39 | 13,196 | -0.17(-0.54%) |
Mar 07, 2011 | 31.28 | 31.68 | 31.11 | 31.56 | 18,760 | +0.47(+1.51%) |
Mar 04, 2011 | 30.77 | 31.17 | 30.71 | 31.09 | 20,400 | +0.13(+0.43%) |
Mar 03, 2011 | 31.04 | 31.40 | 30.76 | 30.96 | 29,857 | -0.20(-0.65%) |
Mar 02, 2011 | 31.44 | 31.44 | 31.00 | 31.16 | 114,178 | -0.39(-1.23%) |