Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.79 | 15.89 | 15.67 | 15.78 | 27,226,172 | +0.09(+0.56%) |
Jan 28, 2011 | 15.99 | 16.02 | 15.68 | 15.69 | 27,716,650 | -0.26(-1.61%) |
Jan 27, 2011 | 16.05 | 16.09 | 15.93 | 15.95 | 21,487,608 | -0.09(-0.56%) |
Jan 26, 2011 | 16.24 | 16.30 | 16.03 | 16.04 | 19,741,800 | -0.13(-0.81%) |
Jan 25, 2011 | 16.08 | 16.35 | 15.88 | 16.17 | 33,508,580 | -0.05(-0.29%) |
Jan 24, 2011 | 15.87 | 16.23 | 15.85 | 16.22 | 25,366,392 | +0.37(+2.34%) |
Jan 21, 2011 | 15.93 | 16.04 | 15.79 | 15.85 | 27,431,480 | -0.12(-0.76%) |
Jan 20, 2011 | 15.52 | 16.16 | 15.25 | 15.97 | 90,042,288 | +0.35(+2.27%) |
Jan 19, 2011 | 16.03 | 16.05 | 15.46 | 15.61 | 47,372,516 | -0.47(-2.93%) |
Jan 18, 2011 | 16.10 | 16.12 | 15.98 | 16.09 | 21,403,934 | +0.02(+0.13%) |
Jan 14, 2011 | 16.10 | 16.16 | 15.98 | 16.07 | 27,861,978 | -0.00(-0.03%) |
Jan 13, 2011 | 16.52 | 16.55 | 16.02 | 16.07 | 31,107,070 | -0.33(-2.02%) |
Jan 12, 2011 | 16.27 | 16.41 | 16.26 | 16.40 | 20,522,902 | +0.16(+1.02%) |
Jan 11, 2011 | 16.28 | 16.38 | 16.16 | 16.24 | 22,789,520 | +0.02(+0.10%) |
Jan 10, 2011 | 16.42 | 16.55 | 16.22 | 16.22 | 20,144,176 | -0.26(-1.58%) |
Jan 07, 2011 | 16.59 | 16.62 | 16.38 | 16.48 | 31,264,010 | -0.05(-0.29%) |
Jan 06, 2011 | 16.43 | 16.62 | 16.38 | 16.53 | 31,382,776 | +0.24(+1.50%) |
Jan 05, 2011 | 16.00 | 16.34 | 15.97 | 16.29 | 42,621,736 | +0.34(+2.11%) |
Jan 04, 2011 | 16.02 | 16.03 | 15.87 | 15.95 | 20,072,032 | +0.02(+0.11%) |
Jan 03, 2011 | 15.90 | 16.02 | 15.86 | 15.93 | 28,450,790 | +0.03(+0.20%) |
Dec 31, 2010 | 15.88 | 15.92 | 15.80 | 15.90 | 12,286,990 | +0.02(+0.13%) |
Dec 30, 2010 | 15.98 | 15.98 | 15.84 | 15.88 | 12,194,023 | -0.07(-0.44%) |
Dec 29, 2010 | 16.02 | 16.08 | 15.89 | 15.95 | 14,384,008 | -0.03(-0.18%) |
Dec 28, 2010 | 16.12 | 16.22 | 15.93 | 15.98 | 21,169,484 | -0.02(-0.11%) |
Dec 27, 2010 | 15.52 | 16.08 | 15.51 | 16.00 | 34,347,436 | +0.47(+3.03%) |
Dec 23, 2010 | 15.44 | 15.57 | 15.42 | 15.53 | 18,374,740 | +0.04(+0.26%) |
Dec 22, 2010 | 15.42 | 15.54 | 15.38 | 15.49 | 25,769,906 | +0.11(+0.74%) |
Dec 21, 2010 | 15.52 | 15.55 | 15.33 | 15.37 | 48,103,900 | +0.01(+0.09%) |
Dec 20, 2010 | 15.25 | 15.41 | 15.14 | 15.36 | 71,036,392 | +0.25(+1.63%) |
Dec 17, 2010 | 15.43 | 15.49 | 15.02 | 15.11 | 185,795,264 | -0.07(-0.43%) |
Dec 16, 2010 | 17.44 | 17.96 | 15.04 | 15.18 | 223,408,752 | -2.20(-12.67%) |
Dec 15, 2010 | 18.12 | 18.16 | 17.34 | 17.38 | 50,463,740 | -0.84(-4.59%) |
Dec 14, 2010 | 18.25 | 18.34 | 18.11 | 18.22 | 27,432,082 | -0.06(-0.31%) |
Dec 13, 2010 | 18.14 | 18.47 | 17.96 | 18.27 | 45,359,416 | +0.16(+0.86%) |
Dec 10, 2010 | 17.85 | 18.13 | 17.85 | 18.12 | 26,267,798 | +0.24(+1.37%) |
Dec 09, 2010 | 17.65 | 17.89 | 17.46 | 17.87 | 16,442,891 | +0.27(+1.51%) |
Dec 08, 2010 | 17.39 | 17.65 | 17.39 | 17.61 | 15,836,471 | +0.24(+1.38%) |
Dec 07, 2010 | 17.84 | 18.02 | 17.35 | 17.37 | 28,080,582 | -0.32(-1.83%) |
Dec 06, 2010 | 17.46 | 17.70 | 17.43 | 17.69 | 20,308,138 | +0.22(+1.24%) |
Dec 03, 2010 | 17.33 | 17.52 | 17.22 | 17.47 | 22,886,732 | +0.08(+0.45%) |
Dec 02, 2010 | 17.07 | 17.41 | 17.06 | 17.39 | 29,615,020 | +0.40(+2.37%) |
Dec 01, 2010 | 16.93 | 17.05 | 16.82 | 16.99 | 24,725,786 | +0.31(+1.86%) |
Nov 30, 2010 | 16.61 | 16.78 | 16.55 | 16.68 | 20,519,144 | -0.08(-0.46%) |
Nov 29, 2010 | 17.00 | 17.00 | 16.47 | 16.76 | 23,877,396 | -0.29(-1.71%) |
Nov 26, 2010 | 17.01 | 17.12 | 17.00 | 17.05 | 4,813,159 | -0.08(-0.45%) |
Nov 24, 2010 | 17.06 | 17.13 | 17.13 | 17.13 | 19,206,242 | +0.19(+1.12%) |
Nov 23, 2010 | 16.94 | 16.98 | 16.83 | 16.94 | 16,185,011 | -0.11(-0.64%) |
Nov 22, 2010 | 17.32 | 17.39 | 17.01 | 17.05 | 21,993,740 | -0.36(-2.06%) |
Nov 19, 2010 | 17.35 | 17.52 | 17.34 | 17.41 | 11,412,501 | +0.02(+0.14%) |
Nov 18, 2010 | 17.23 | 17.42 | 17.21 | 17.38 | 19,035,150 | +0.27(+1.60%) |
Nov 17, 2010 | 16.92 | 17.25 | 16.91 | 17.11 | 16,466,861 | +0.20(+1.19%) |
Nov 16, 2010 | 17.04 | 17.20 | 16.74 | 16.91 | 22,597,268 | -0.54(-3.09%) |
Nov 15, 2010 | 17.48 | 17.55 | 17.21 | 17.45 | 14,758,882 | +0.10(+0.57%) |
Nov 12, 2010 | 17.71 | 17.77 | 17.34 | 17.35 | 14,768,902 | -0.51(-2.88%) |
Nov 11, 2010 | 17.79 | 17.92 | 17.59 | 17.86 | 10,207,167 | -0.02(-0.09%) |
Nov 10, 2010 | 17.70 | 17.88 | 17.59 | 17.88 | 13,207,427 | +0.22(+1.24%) |
Nov 09, 2010 | 17.81 | 17.92 | 17.59 | 17.66 | 11,982,745 | -0.30(-1.69%) |
Nov 08, 2010 | 17.90 | 18.00 | 17.72 | 17.96 | 13,554,834 | -0.03(-0.16%) |
Nov 05, 2010 | 18.10 | 18.14 | 17.84 | 17.99 | 26,357,952 | -0.04(-0.24%) |
Nov 04, 2010 | 17.97 | 18.06 | 17.82 | 18.03 | 22,400,990 | +0.22(+1.25%) |
Nov 03, 2010 | 17.71 | 17.86 | 17.59 | 17.81 | 15,662,007 | +0.13(+0.74%) |
Nov 02, 2010 | 17.62 | 17.74 | 17.47 | 17.68 | 17,055,772 | +0.25(+1.42%) |
Nov 01, 2010 | 17.72 | 17.76 | 17.29 | 17.43 | 15,165,883 | -0.19(-1.07%) |
Oct 29, 2010 | 17.22 | 17.68 | 17.21 | 17.62 | 25,364,232 | +0.39(+2.24%) |
Oct 28, 2010 | 17.89 | 17.92 | 16.98 | 17.24 | 49,300,808 | -0.78(-4.34%) |
Oct 27, 2010 | 18.10 | 18.17 | 17.85 | 18.02 | 22,747,394 | -0.16(-0.88%) |
Oct 25, 2010 | 18.04 | 18.20 | 17.96 | 18.18 | 18,313,384 | +0.30(+1.69%) |
Oct 22, 2010 | 17.84 | 18.01 | 17.75 | 17.88 | 16,426,807 | +0.02(+0.11%) |
Oct 21, 2010 | 17.91 | 18.23 | 17.72 | 17.86 | 21,522,216 | -0.07(-0.40%) |
Oct 20, 2010 | 17.53 | 18.02 | 17.42 | 17.93 | 21,981,840 | +0.44(+2.54%) |
Oct 19, 2010 | 17.50 | 17.94 | 17.41 | 17.48 | 32,123,796 | -0.18(-1.03%) |
Oct 18, 2010 | 17.48 | 17.67 | 17.30 | 17.67 | 22,366,690 | +0.17(+0.98%) |
Oct 15, 2010 | 17.53 | 17.56 | 17.27 | 17.50 | 15,909,926 | +0.10(+0.56%) |
Oct 14, 2010 | 17.28 | 17.52 | 17.20 | 17.40 | 23,622,146 | +0.05(+0.30%) |
Oct 13, 2010 | 16.84 | 17.36 | 16.75 | 17.35 | 33,097,304 | +0.61(+3.62%) |
Oct 12, 2010 | 16.71 | 16.80 | 16.58 | 16.74 | 15,412,215 | -0.01(-0.05%) |
Oct 11, 2010 | 16.65 | 16.86 | 16.65 | 16.75 | 11,530,994 | +0.07(+0.39%) |
Oct 08, 2010 | 16.68 | 16.70 | 16.50 | 16.68 | 10,408,004 | +0.09(+0.53%) |
Oct 07, 2010 | 16.75 | 16.86 | 16.58 | 16.60 | 718 | -0.14(-0.84%) |
Oct 06, 2010 | 16.92 | 17.02 | 16.64 | 16.74 | 16,766,608 | -0.17(-1.01%) |
Oct 05, 2010 | 16.71 | 16.91 | 16.61 | 16.91 | 22,906,810 | +0.39(+2.39%) |
Oct 04, 2010 | 16.52 | 16.76 | 16.36 | 16.51 | 25,672,382 | -0.02(-0.11%) |
Oct 01, 2010 | 16.53 | 16.86 | 16.50 | 16.53 | 20,094,084 | -0.21(-1.27%) |
Sep 30, 2010 | 16.85 | 16.90 | 16.64 | 16.74 | 25,663,386 | -0.03(-0.20%) |
Sep 29, 2010 | 16.46 | 16.80 | 16.43 | 16.78 | 443 | +0.26(+1.56%) |
Sep 28, 2010 | 16.44 | 16.59 | 16.36 | 16.52 | 122,458 | +0.06(+0.37%) |
Sep 27, 2010 | 16.41 | 16.57 | 16.21 | 16.46 | 22,282,050 | +0.14(+0.87%) |
Sep 24, 2010 | 16.18 | 16.32 | 16.09 | 16.32 | 23,327,712 | +0.31(+1.96%) |
Sep 23, 2010 | 16.00 | 16.11 | 15.76 | 16.00 | 29,917,588 | +0.08(+0.51%) |
Sep 22, 2010 | 15.80 | 15.98 | 15.77 | 15.92 | 28,637,730 | +0.15(+0.97%) |
Sep 21, 2010 | 15.88 | 16.03 | 15.67 | 15.77 | 4,878 | -0.08(-0.53%) |
Sep 20, 2010 | 15.44 | 15.85 | 15.35 | 15.85 | 32,586,348 | +0.41(+2.66%) |
Sep 17, 2010 | 15.44 | 15.56 | 15.37 | 15.44 | 46,543,392 | -0.10(-0.64%) |
Sep 15, 2010 | 15.27 | 15.67 | 15.24 | 15.54 | 47,766,204 | +0.41(+2.70%) |
Sep 14, 2010 | 14.80 | 15.32 | 14.78 | 15.13 | 54,183 | +0.37(+2.50%) |
Sep 13, 2010 | 15.33 | 15.33 | 14.63 | 14.76 | 67,140,960 | -0.59(-3.83%) |
Sep 10, 2010 | 15.07 | 15.44 | 15.03 | 15.35 | 34,824,572 | +0.30(+1.96%) |
Sep 09, 2010 | 15.51 | 15.55 | 14.90 | 15.06 | 98,183 | -0.40(-2.58%) |
Sep 08, 2010 | 15.86 | 15.93 | 15.40 | 15.46 | 7,628 | -0.67(-4.13%) |
Sep 07, 2010 | 16.20 | 16.45 | 16.08 | 16.12 | 4,093 | -0.23(-1.38%) |
Sep 03, 2010 | 16.46 | 16.49 | 16.25 | 16.35 | 15,605,951 | +0.12(+0.72%) |
Sep 02, 2010 | 16.00 | 16.29 | 15.93 | 16.23 | 816 | +0.33(+2.06%) |
Sep 01, 2010 | 15.74 | 15.95 | 15.57 | 15.90 | 19,172,330 | +0.42(+2.72%) |
Aug 31, 2010 | 15.47 | 15.80 | 15.33 | 15.48 | 94,333 | -0.22(-1.39%) |
Aug 30, 2010 | 16.00 | 16.10 | 15.68 | 15.70 | 15,529,276 | -0.09(-0.56%) |
Aug 27, 2010 | 15.91 | 16.04 | 15.69 | 15.79 | 17,365,730 | -0.26(-1.63%) |
Aug 26, 2010 | 16.05 | 16.10 | 15.75 | 16.05 | 29,211 | +0.07(+0.45%) |
Aug 25, 2010 | 15.85 | 16.26 | 15.84 | 15.98 | 3,770 | +0.05(+0.28%) |
Aug 24, 2010 | 15.67 | 16.00 | 15.56 | 15.93 | 7,597 | +0.12(+0.77%) |
Aug 23, 2010 | 15.91 | 16.07 | 15.69 | 15.81 | 20,391,144 | +0.00(+0.03%) |
Aug 20, 2010 | 16.07 | 16.14 | 15.69 | 15.80 | 34,975,760 | -0.34(-2.14%) |
Aug 19, 2010 | 16.33 | 16.40 | 16.12 | 16.15 | 2,763 | -0.28(-1.72%) |
Aug 18, 2010 | 16.48 | 16.54 | 16.35 | 16.43 | 13,563,252 | -0.11(-0.65%) |
Aug 17, 2010 | 16.56 | 16.63 | 16.33 | 16.54 | 14,785,220 | +0.12(+0.73%) |
Aug 16, 2010 | 16.25 | 16.51 | 16.19 | 16.42 | 11,865,689 | +0.14(+0.85%) |
Aug 13, 2010 | 16.28 | 16.49 | 16.27 | 16.28 | 16,158,321 | -0.17(-1.04%) |
Aug 12, 2010 | 16.41 | 16.73 | 16.35 | 16.45 | 27,363,264 | -0.12(-0.72%) |
Aug 11, 2010 | 16.68 | 16.76 | 16.46 | 16.57 | 26,781 | -0.37(-2.18%) |
Aug 10, 2010 | 16.94 | 17.05 | 16.67 | 16.94 | 34,507,696 | +0.12(+0.71%) |
Aug 09, 2010 | 16.46 | 16.85 | 16.39 | 16.82 | 31,779,918 | +0.59(+3.60%) |
Aug 06, 2010 | 16.24 | 16.25 | 15.95 | 16.24 | 21,508,144 | +0.14(+0.90%) |
Aug 05, 2010 | 16.24 | 16.30 | 16.05 | 16.09 | 34,195,660 | -0.21(-1.31%) |
Aug 04, 2010 | 16.31 | 16.52 | 16.29 | 16.31 | 22,768,260 | -0.12(-0.75%) |
Aug 03, 2010 | 16.12 | 16.55 | 16.08 | 16.43 | 46,507 | +0.17(+1.07%) |
Aug 02, 2010 | 15.98 | 16.29 | 15.97 | 16.26 | 59,814,508 | -0.25(-1.53%) |
Jul 30, 2010 | 16.51 | 16.57 | 16.06 | 16.51 | 34,207,296 | +0.31(+1.90%) |
Jul 29, 2010 | 16.83 | 16.85 | 16.06 | 16.20 | 7,810 | -0.72(-4.26%) |
Jul 28, 2010 | 16.92 | 17.30 | 16.90 | 16.92 | 580,047 | -0.32(-1.87%) |
Jul 27, 2010 | 17.24 | 17.39 | 17.08 | 17.24 | 26,750 | +0.12(+0.70%) |
Jul 26, 2010 | 17.04 | 17.22 | 16.96 | 17.12 | 17,541,082 | +0.11(+0.65%) |
Jul 23, 2010 | 16.76 | 17.10 | 16.67 | 17.01 | 14,063,487 | +0.25(+1.52%) |
Jul 22, 2010 | 16.46 | 16.78 | 16.44 | 16.76 | 7,108 | +0.47(+2.90%) |
Jul 21, 2010 | 16.65 | 16.66 | 16.19 | 16.29 | 17,668,392 | -0.28(-1.68%) |
Jul 20, 2010 | 16.57 | 16.58 | 15.87 | 16.57 | 21,221,622 | +0.54(+3.34%) |
Jul 19, 2010 | 16.25 | 16.26 | 15.95 | 16.03 | 22,230,384 | -0.05(-0.32%) |
Jul 16, 2010 | 16.08 | 16.60 | 16.04 | 16.08 | 43,384,000 | -0.86(-5.09%) |
Jul 15, 2010 | 17.19 | 17.25 | 16.71 | 16.94 | 18,313,490 | -0.23(-1.31%) |
Jul 14, 2010 | 17.23 | 17.33 | 17.03 | 17.17 | 3,109 | -0.07(-0.40%) |
Jul 13, 2010 | 17.51 | 17.51 | 16.99 | 17.24 | 1,332 | +0.02(+0.10%) |
Jul 12, 2010 | 17.10 | 17.41 | 17.08 | 17.22 | 17,584,600 | -0.20(-1.12%) |
Jul 09, 2010 | 17.42 | 17.47 | 17.02 | 17.42 | 24,972,532 | +0.52(+3.06%) |
Jul 08, 2010 | 16.99 | 17.06 | 16.66 | 16.90 | 1,777 | +0.06(+0.35%) |
Jul 07, 2010 | 16.36 | 16.86 | 16.24 | 16.84 | 23,183,986 | +0.57(+3.53%) |
Jul 06, 2010 | 16.27 | 16.73 | 16.16 | 16.27 | 16,558 | -0.20(-1.24%) |
Jul 02, 2010 | 16.47 | 16.61 | 16.34 | 16.47 | 20,888,352 | +0.17(+1.04%) |
Jul 01, 2010 | 15.98 | 16.43 | 15.78 | 16.30 | 1,110 | +0.38(+2.37%) |
Jun 30, 2010 | 16.13 | 16.23 | 15.92 | 15.92 | 444 | -0.16(-0.98%) |
Jun 29, 2010 | 16.08 | 16.76 | 16.00 | 16.08 | 15,150 | -1.17(-6.80%) |
Jun 25, 2010 | 17.25 | 17.42 | 17.03 | 17.25 | 26,801,476 | +0.04(+0.24%) |
Jun 24, 2010 | 17.36 | 17.55 | 17.05 | 17.21 | 12,439 | -0.29(-1.65%) |
Jun 23, 2010 | 17.77 | 17.77 | 17.29 | 17.50 | 31,026,068 | -0.22(-1.27%) |
Jun 22, 2010 | 18.23 | 18.23 | 17.70 | 17.73 | 888 | -0.48(-2.65%) |
Jun 21, 2010 | 17.55 | 18.86 | 16.98 | 18.21 | 128,689,608 | +0.87(+5.01%) |
Jun 18, 2010 | 17.34 | 17.84 | 17.16 | 17.34 | 33,027,270 | -0.27(-1.53%) |
Jun 17, 2010 | 17.51 | 17.81 | 17.39 | 17.61 | 22,880 | +0.24(+1.39%) |
Jun 16, 2010 | 17.15 | 17.39 | 17.02 | 17.37 | 31,255,714 | +0.05(+0.31%) |
Jun 15, 2010 | 16.76 | 17.32 | 16.63 | 17.32 | 3,109 | +0.71(+4.27%) |
Jun 14, 2010 | 17.32 | 17.33 | 16.59 | 16.61 | 41,603,432 | -0.52(-3.02%) |
Jun 11, 2010 | 17.22 | 17.31 | 16.96 | 17.12 | 33,518,354 | -0.31(-1.77%) |
Jun 10, 2010 | 17.02 | 17.44 | 16.88 | 17.43 | 1,554 | +0.82(+4.95%) |
Jun 09, 2010 | 16.68 | 16.99 | 16.47 | 16.61 | 39,526,536 | +0.10(+0.61%) |
Jun 08, 2010 | 16.23 | 16.54 | 16.00 | 16.51 | 12,217 | +0.33(+2.03%) |
Jun 07, 2010 | 16.21 | 16.61 | 16.10 | 16.18 | 34,003,292 | -0.05(-0.33%) |
Jun 04, 2010 | 16.24 | 16.52 | 15.99 | 16.24 | 46,807,248 | -0.00(-0.01%) |
Jun 03, 2010 | 16.19 | 16.48 | 16.13 | 16.24 | 43,458,348 | +0.20(+1.25%) |
Jun 02, 2010 | 16.08 | 16.18 | 15.76 | 16.04 | 288,521 | -0.05(-0.34%) |
Jun 01, 2010 | 16.31 | 16.57 | 16.06 | 16.09 | 3,776 | -0.22(-1.34%) |
May 28, 2010 | 16.31 | 16.54 | 16.21 | 16.31 | 29,534,498 | -0.28(-1.67%) |
May 27, 2010 | 16.88 | 16.92 | 16.41 | 16.59 | 43,422,812 | +0.07(+0.40%) |
May 26, 2010 | 16.69 | 16.92 | 16.51 | 16.52 | 9,107 | +0.10(+0.59%) |
May 25, 2010 | 16.44 | 16.62 | 16.15 | 16.42 | 31,033 | -0.36(-2.12%) |
May 24, 2010 | 16.98 | 17.15 | 16.60 | 16.78 | 45,703,080 | +0.08(+0.47%) |
May 21, 2010 | 16.21 | 17.11 | 16.21 | 16.70 | 88,444,456 | +0.31(+1.90%) |
May 20, 2010 | 16.63 | 16.85 | 16.32 | 16.39 | 506,869 | -0.03(-0.21%) |
May 19, 2010 | 15.92 | 16.70 | 15.92 | 16.42 | 146,203,744 | +0.65(+4.11%) |
May 18, 2010 | 16.90 | 17.11 | 15.37 | 15.78 | 4,084,646 | -1.04(-6.18%) |
May 17, 2010 | 17.73 | 17.84 | 16.58 | 16.82 | 100,577,856 | -0.57(-3.30%) |
May 14, 2010 | 17.39 | 17.98 | 17.09 | 17.39 | 188,662,192 | -1.91(-9.88%) |
May 13, 2010 | 19.33 | 19.80 | 19.02 | 19.30 | 35,258,532 | +0.01(+0.06%) |
May 12, 2010 | 19.14 | 19.71 | 19.08 | 19.29 | 41,242,148 | +0.37(+1.96%) |
May 11, 2010 | 18.86 | 19.11 | 18.83 | 18.91 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.50 | 19.56 | 19.31 | 19.33 | 39,051,360 | +0.83(+4.50%) |
May 07, 2010 | 18.67 | 18.92 | 18.15 | 18.49 | 50,644,512 | -0.14(-0.76%) |
May 06, 2010 | 19.29 | 19.45 | 17.06 | 18.64 | 201,581 | -0.68(-3.52%) |
May 05, 2010 | 19.50 | 19.77 | 19.29 | 19.32 | 41,351,104 | -0.55(-2.74%) |
May 04, 2010 | 20.08 | 20.44 | 19.80 | 19.86 | 10,100 | -0.20(-1.01%) |
May 03, 2010 | 20.35 | 20.51 | 19.87 | 20.06 | 34,505,352 | -0.22(-1.06%) |
Apr 30, 2010 | 20.96 | 20.98 | 20.23 | 20.28 | 27,897,774 | -0.58(-2.79%) |
Apr 29, 2010 | 21.07 | 21.26 | 20.70 | 20.86 | 32,712,006 | -0.18(-0.84%) |
Apr 28, 2010 | 21.06 | 21.14 | 20.74 | 21.04 | 22,685,798 | +0.15(+0.71%) |
Apr 27, 2010 | 21.56 | 21.63 | 20.88 | 20.89 | 11,248 | -0.69(-3.18%) |
Apr 26, 2010 | 21.81 | 21.84 | 21.47 | 21.58 | 20,327,750 | -0.13(-0.61%) |
Apr 23, 2010 | 21.62 | 21.76 | 21.40 | 21.71 | 13,906,437 | +0.33(+1.52%) |
Apr 22, 2010 | 20.86 | 21.40 | 20.78 | 21.38 | 16,305,420 | +0.45(+2.16%) |
Apr 21, 2010 | 21.20 | 21.21 | 20.87 | 20.93 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.05 | 21.15 | 20.79 | 21.14 | 2,140 | +0.21(+1.00%) |
Apr 19, 2010 | 20.95 | 21.17 | 20.69 | 20.93 | 14,000,173 | -0.16(-0.78%) |
Apr 16, 2010 | 21.14 | 21.33 | 20.86 | 21.09 | 20,892,566 | -0.13(-0.64%) |
Apr 15, 2010 | 21.21 | 21.41 | 21.11 | 21.23 | 22,957,044 | +0.04(+0.20%) |
Apr 14, 2010 | 20.94 | 21.23 | 20.87 | 21.18 | 19,276,098 | +0.33(+1.58%) |
Apr 13, 2010 | 20.99 | 21.08 | 20.71 | 20.85 | 12,720,043 | -0.09(-0.43%) |
Apr 12, 2010 | 20.91 | 21.01 | 20.79 | 20.94 | 10,370,694 | +0.15(+0.72%) |
Apr 09, 2010 | 20.66 | 20.81 | 20.60 | 20.79 | 10,642,132 | +0.23(+1.13%) |
Apr 08, 2010 | 20.38 | 20.69 | 20.34 | 20.56 | 11,979,909 | +0.18(+0.86%) |
Apr 07, 2010 | 20.79 | 20.79 | 20.37 | 20.39 | 16,407,748 | -0.38(-1.83%) |
Apr 06, 2010 | 20.68 | 20.98 | 20.63 | 20.77 | 15,365,315 | -0.17(-0.80%) |
Apr 05, 2010 | 20.91 | 20.95 | 20.70 | 20.94 | 17,089,274 | +0.13(+0.65%) |
Apr 01, 2010 | 20.60 | 20.80 | 20.80 | 20.80 | 77,706,808 | +0.34(+1.67%) |
Mar 31, 2010 | 20.38 | 20.72 | 20.34 | 20.46 | 13,909,067 | +0.01(+0.03%) |
Mar 30, 2010 | 20.33 | 20.64 | 20.30 | 20.45 | 18,165,602 | +0.17(+0.84%) |
Mar 29, 2010 | 20.36 | 20.49 | 20.26 | 20.28 | 12,385,196 | -0.00(-0.01%) |
Mar 26, 2010 | 20.39 | 20.51 | 20.15 | 20.28 | 15,060,408 | -0.04(-0.18%) |
Mar 25, 2010 | 20.16 | 20.63 | 20.11 | 20.32 | 22,640,226 | +0.37(+1.87%) |
Mar 24, 2010 | 20.14 | 20.21 | 19.91 | 19.95 | 17,365,664 | -0.28(-1.37%) |
Mar 23, 2010 | 20.11 | 20.29 | 20.06 | 20.22 | 15,034,753 | +0.17(+0.83%) |
Mar 22, 2010 | 19.87 | 20.17 | 19.82 | 20.06 | 18,547,630 | +0.09(+0.45%) |
Mar 19, 2010 | 20.34 | 20.40 | 19.93 | 19.97 | 26,945,598 | -0.29(-1.43%) |
Mar 18, 2010 | 20.56 | 20.64 | 20.25 | 20.26 | 20,874,376 | -0.31(-1.51%) |
Mar 17, 2010 | 20.70 | 20.77 | 20.51 | 20.57 | 16,446,316 | -0.03(-0.15%) |
Mar 16, 2010 | 20.83 | 20.88 | 20.53 | 20.60 | 21,210,376 | -0.17(-0.82%) |
Mar 15, 2010 | 20.74 | 20.81 | 20.66 | 20.77 | 23,060,850 | -0.19(-0.90%) |
Mar 12, 2010 | 20.94 | 21.04 | 20.82 | 20.96 | 31,861,130 | +0.11(+0.55%) |
Mar 11, 2010 | 20.45 | 20.96 | 20.41 | 20.84 | 61,334,380 | +0.27(+1.33%) |
Mar 10, 2010 | 20.17 | 20.63 | 20.13 | 20.57 | 31,634,192 | +0.15(+0.72%) |
Mar 09, 2010 | 20.28 | 20.60 | 20.20 | 20.42 | 40,813,388 | +0.05(+0.26%) |
Mar 08, 2010 | 19.88 | 20.44 | 19.80 | 20.37 | 34,772,132 | +0.48(+2.40%) |
Mar 05, 2010 | 19.64 | 19.90 | 19.58 | 19.89 | 21,699,236 | +0.33(+1.69%) |
Mar 04, 2010 | 19.51 | 19.65 | 19.36 | 19.56 | 16,214,380 | +0.05(+0.28%) |
Mar 03, 2010 | 19.46 | 19.60 | 19.38 | 19.51 | 15,192,330 | +0.08(+0.41%) |
Mar 02, 2010 | 19.51 | 19.55 | 19.38 | 19.43 | 14,350,567 | -0.08(-0.43%) |
Mar 01, 2010 | 19.22 | 19.54 | 19.17 | 19.51 | 15,011,327 | +0.35(+1.81%) |
Feb 26, 2010 | 19.23 | 19.27 | 19.11 | 19.17 | 13,880,466 | +0.01(+0.06%) |
Feb 25, 2010 | 19.05 | 19.20 | 18.82 | 19.16 | 15,729,515 | -0.10(-0.50%) |
Feb 24, 2010 | 19.38 | 19.47 | 19.05 | 19.25 | 18,031,082 | -0.10(-0.54%) |
Feb 23, 2010 | 19.56 | 19.69 | 19.34 | 19.36 | 21,278,132 | -0.18(-0.91%) |
Feb 22, 2010 | 19.56 | 19.72 | 19.51 | 19.53 | 12,872,792 | +0.02(+0.12%) |
Feb 19, 2010 | 19.33 | 19.55 | 19.21 | 19.51 | 15,209,789 | -0.03(-0.17%) |
Feb 18, 2010 | 19.33 | 19.65 | 19.33 | 19.54 | 17,006,722 | +0.12(+0.62%) |
Feb 17, 2010 | 19.33 | 19.44 | 19.27 | 19.42 | 16,659,186 | +0.12(+0.63%) |
Feb 16, 2010 | 19.16 | 19.31 | 19.15 | 19.30 | 17,870,306 | +0.25(+1.30%) |
Feb 12, 2010 | 18.99 | 19.05 | 19.05 | 19.05 | 98,398,488 | -0.08(-0.42%) |
Feb 11, 2010 | 18.83 | 19.15 | 18.71 | 19.14 | 20,072,250 | +0.34(+1.79%) |
Feb 10, 2010 | 18.76 | 18.86 | 18.63 | 18.80 | 16,210,673 | +0.11(+0.60%) |
Feb 09, 2010 | 18.78 | 18.88 | 18.56 | 18.69 | 20,016,694 | +0.02(+0.11%) |
Feb 08, 2010 | 18.60 | 18.94 | 18.53 | 18.67 | 26,699,414 | +0.14(+0.74%) |
Feb 05, 2010 | 18.70 | 18.82 | 18.07 | 18.53 | 43,107,684 | -0.11(-0.59%) |
Feb 04, 2010 | 19.13 | 19.34 | 18.58 | 18.64 | 74,071,416 | -0.11(-0.56%) |
Feb 03, 2010 | 18.90 | 18.96 | 18.42 | 18.74 | 35,714,384 | -0.11(-0.58%) |
Feb 02, 2010 | 18.91 | 18.96 | 18.74 | 18.85 | 16,088,116 | -0.08(-0.41%) |