Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.56 | 23.74 | 23.45 | 23.57 | 10,665,975 | +0.13(+0.55%) |
Mar 29, 2012 | 23.11 | 23.48 | 23.11 | 23.45 | 9,031,352 | +0.13(+0.58%) |
Mar 28, 2012 | 23.39 | 23.46 | 23.10 | 23.31 | 10,625,142 | -0.14(-0.60%) |
Mar 27, 2012 | 23.63 | 23.73 | 23.42 | 23.45 | 11,624,092 | -0.15(-0.62%) |
Mar 26, 2012 | 23.45 | 23.65 | 23.42 | 23.60 | 14,388,114 | +0.25(+1.05%) |
Mar 23, 2012 | 24.18 | 24.24 | 23.06 | 23.35 | 30,485,236 | -0.78(-3.22%) |
Mar 22, 2012 | 23.94 | 24.27 | 23.71 | 24.13 | 23,449,012 | +0.12(+0.50%) |
Mar 21, 2012 | 24.36 | 24.50 | 24.00 | 24.01 | 17,373,680 | -0.28(-1.16%) |
Mar 20, 2012 | 24.29 | 24.56 | 24.29 | 24.29 | 12,279,872 | -0.08(-0.35%) |
Mar 19, 2012 | 24.33 | 24.46 | 24.12 | 24.38 | 11,959,567 | +0.20(+0.82%) |
Mar 16, 2012 | 24.07 | 24.30 | 24.04 | 24.18 | 16,616,782 | +0.11(+0.44%) |
Mar 15, 2012 | 24.09 | 24.15 | 23.98 | 24.07 | 8,391,783 | +0.09(+0.39%) |
Mar 14, 2012 | 24.11 | 24.18 | 23.95 | 23.98 | 8,570,153 | -0.10(-0.42%) |
Mar 13, 2012 | 23.91 | 24.10 | 23.81 | 24.08 | 10,810,049 | +0.28(+1.20%) |
Mar 12, 2012 | 23.65 | 23.90 | 23.61 | 23.79 | 10,589,134 | -0.12(-0.48%) |
Mar 09, 2012 | 23.62 | 23.95 | 23.52 | 23.91 | 11,285,614 | +0.45(+1.93%) |
Mar 08, 2012 | 23.51 | 23.59 | 23.40 | 23.46 | 5,249,612 | +0.07(+0.30%) |
Mar 07, 2012 | 23.36 | 23.51 | 23.33 | 23.39 | 8,214,769 | +0.05(+0.22%) |
Mar 06, 2012 | 23.60 | 23.74 | 23.26 | 23.34 | 9,063,050 | -0.41(-1.74%) |
Mar 05, 2012 | 23.63 | 23.84 | 23.54 | 23.75 | 8,209,751 | +0.11(+0.46%) |
Mar 02, 2012 | 23.62 | 23.71 | 23.47 | 23.64 | 8,063,065 | +0.04(+0.18%) |
Mar 01, 2012 | 23.67 | 23.69 | 23.48 | 23.60 | 8,130,872 | +0.21(+0.91%) |
Feb 29, 2012 | 23.29 | 23.46 | 23.17 | 23.38 | 8,168,578 | +0.11(+0.46%) |
Feb 28, 2012 | 23.27 | 23.32 | 23.08 | 23.28 | 5,824,051 | +0.06(+0.24%) |
Feb 27, 2012 | 22.94 | 23.34 | 22.87 | 23.22 | 7,011,248 | +0.19(+0.83%) |
Feb 24, 2012 | 22.99 | 23.10 | 22.89 | 23.03 | 5,394,649 | +0.03(+0.14%) |
Feb 23, 2012 | 22.95 | 23.12 | 22.87 | 23.00 | 6,762,225 | +0.09(+0.39%) |
Feb 22, 2012 | 22.76 | 23.02 | 22.75 | 22.91 | 7,197,059 | +0.17(+0.74%) |
Feb 21, 2012 | 23.09 | 23.22 | 22.69 | 22.74 | 8,433,076 | -0.37(-1.62%) |
Feb 17, 2012 | 23.13 | 23.29 | 23.03 | 23.11 | 8,027,729 | +0.11(+0.49%) |
Feb 16, 2012 | 23.07 | 23.28 | 22.87 | 23.00 | 7,682,210 | -0.10(-0.41%) |
Feb 15, 2012 | 23.17 | 23.32 | 23.03 | 23.10 | 11,456,527 | -0.01(-0.03%) |
Feb 14, 2012 | 22.70 | 23.11 | 22.60 | 23.10 | 10,989,593 | +0.31(+1.34%) |
Feb 13, 2012 | 22.92 | 22.95 | 22.67 | 22.80 | 6,779,057 | -0.04(-0.18%) |
Feb 10, 2012 | 22.77 | 22.88 | 22.70 | 22.84 | 7,165,518 | -0.08(-0.33%) |
Feb 09, 2012 | 22.91 | 23.01 | 22.80 | 22.92 | 6,746,164 | -0.04(-0.16%) |
Feb 08, 2012 | 22.65 | 23.11 | 22.65 | 22.95 | 12,784,711 | +0.37(+1.63%) |
Feb 07, 2012 | 22.36 | 22.69 | 22.31 | 22.58 | 6,006,835 | +0.17(+0.74%) |
Feb 06, 2012 | 22.33 | 22.50 | 22.25 | 22.42 | 7,188,909 | -0.01(-0.04%) |
Feb 03, 2012 | 22.43 | 22.53 | 22.34 | 22.43 | 15,221,369 | +0.15(+0.66%) |
Feb 02, 2012 | 22.53 | 22.57 | 22.22 | 22.28 | 10,814,733 | -0.20(-0.90%) |
Feb 01, 2012 | 22.62 | 22.71 | 22.48 | 22.48 | 11,538,905 | -0.05(-0.23%) |
Jan 31, 2012 | 22.66 | 22.74 | 22.42 | 22.53 | 28,541,380 | +0.13(+0.58%) |
Jan 30, 2012 | 21.98 | 22.57 | 21.86 | 22.40 | 13,721,399 | +0.28(+1.25%) |
Jan 27, 2012 | 22.14 | 22.24 | 21.99 | 22.12 | 8,001,020 | -0.04(-0.19%) |
Jan 26, 2012 | 22.32 | 22.36 | 22.05 | 22.17 | 8,667,533 | -0.20(-0.88%) |
Jan 25, 2012 | 22.08 | 22.38 | 22.08 | 22.36 | 13,134,952 | +0.22(+0.98%) |
Jan 24, 2012 | 21.96 | 22.18 | 21.89 | 22.15 | 7,542,828 | +0.14(+0.64%) |
Jan 23, 2012 | 22.08 | 22.31 | 21.92 | 22.01 | 9,611,162 | -0.04(-0.20%) |
Jan 20, 2012 | 22.00 | 22.10 | 21.89 | 22.05 | 10,326,279 | +0.04(+0.18%) |
Jan 19, 2012 | 21.83 | 22.09 | 21.78 | 22.01 | 10,567,132 | +0.16(+0.71%) |
Jan 18, 2012 | 21.41 | 21.91 | 21.39 | 21.85 | 14,167,748 | +0.35(+1.63%) |
Jan 17, 2012 | 21.39 | 21.55 | 21.24 | 21.50 | 9,510,175 | +0.20(+0.96%) |
Jan 13, 2012 | 21.32 | 21.44 | 21.24 | 21.30 | 7,539,200 | -0.17(-0.81%) |
Jan 12, 2012 | 21.30 | 21.48 | 21.18 | 21.47 | 8,672,772 | +0.21(+0.98%) |
Jan 11, 2012 | 21.29 | 21.36 | 21.19 | 21.26 | 8,073,273 | -0.07(-0.34%) |
Jan 10, 2012 | 21.41 | 21.44 | 21.16 | 21.34 | 11,321,626 | +0.03(+0.12%) |
Jan 09, 2012 | 21.26 | 21.44 | 21.17 | 21.31 | 11,590,892 | +0.08(+0.37%) |
Jan 06, 2012 | 21.22 | 21.34 | 21.13 | 21.23 | 8,954,937 | -0.04(-0.17%) |
Jan 05, 2012 | 21.19 | 21.36 | 21.02 | 21.27 | 9,684,582 | -0.01(-0.06%) |
Jan 04, 2012 | 20.95 | 21.40 | 20.91 | 21.28 | 10,893,235 | +0.40(+1.92%) |
Dec 30, 2011 | 21.12 | 21.12 | 20.88 | 20.88 | 7,626,032 | -0.24(-1.12%) |
Dec 29, 2011 | 20.92 | 21.22 | 20.91 | 21.12 | 9,852,399 | +0.22(+1.07%) |
Dec 28, 2011 | 21.22 | 21.23 | 20.86 | 20.89 | 7,878,609 | -0.29(-1.37%) |
Dec 27, 2011 | 21.01 | 21.23 | 20.91 | 21.18 | 7,438,319 | +0.19(+0.90%) |
Dec 23, 2011 | 20.64 | 21.00 | 20.53 | 21.00 | 8,267,521 | +0.12(+0.57%) |
Dec 21, 2011 | 20.76 | 21.08 | 20.43 | 20.88 | 28,848,924 | +0.59(+2.90%) |
Dec 20, 2011 | 20.47 | 20.78 | 20.13 | 20.29 | 20,699,094 | +0.05(+0.27%) |
Dec 19, 2011 | 20.35 | 20.40 | 20.16 | 20.23 | 10,103,715 | -0.06(-0.31%) |
Dec 16, 2011 | 20.54 | 20.60 | 20.27 | 20.30 | 14,755,686 | -0.09(-0.44%) |
Dec 15, 2011 | 20.68 | 20.74 | 20.24 | 20.38 | 12,212,133 | -0.07(-0.33%) |
Dec 14, 2011 | 20.58 | 20.74 | 20.31 | 20.45 | 10,909,772 | -0.14(-0.69%) |
Dec 13, 2011 | 21.05 | 21.19 | 20.46 | 20.59 | 12,362,019 | -0.41(-1.96%) |
Dec 12, 2011 | 21.09 | 21.18 | 20.75 | 21.01 | 12,520,019 | -0.16(-0.75%) |
Dec 09, 2011 | 20.69 | 21.29 | 20.65 | 21.16 | 14,334,102 | +0.54(+2.63%) |
Dec 08, 2011 | 20.71 | 20.90 | 20.58 | 20.62 | 10,837,108 | -0.15(-0.74%) |
Dec 07, 2011 | 20.97 | 21.01 | 20.64 | 20.78 | 12,933,434 | -0.08(-0.37%) |
Dec 06, 2011 | 21.06 | 21.07 | 20.79 | 20.85 | 8,012,101 | -0.08(-0.36%) |
Dec 05, 2011 | 20.96 | 21.12 | 20.79 | 20.93 | 10,198,744 | +0.08(+0.36%) |
Dec 02, 2011 | 20.75 | 20.95 | 20.69 | 20.85 | 10,921,910 | +0.22(+1.05%) |
Dec 01, 2011 | 20.66 | 20.87 | 20.48 | 20.64 | 11,030,826 | -0.12(-0.59%) |
Nov 30, 2011 | 20.96 | 21.05 | 20.49 | 20.76 | 15,575,565 | +0.28(+1.38%) |
Nov 29, 2011 | 20.56 | 20.60 | 20.36 | 20.48 | 12,759,116 | -0.01(-0.04%) |
Nov 28, 2011 | 19.87 | 20.69 | 19.84 | 20.49 | 17,884,820 | +1.00(+5.13%) |
Nov 25, 2011 | 19.57 | 19.83 | 19.49 | 19.49 | 4,025,524 | -0.14(-0.71%) |
Nov 23, 2011 | 19.59 | 19.85 | 19.54 | 19.63 | 8,652,169 | -0.15(-0.76%) |
Nov 22, 2011 | 19.68 | 19.99 | 19.64 | 19.78 | 8,863,278 | +0.12(+0.63%) |
Nov 21, 2011 | 19.78 | 19.89 | 19.38 | 19.66 | 8,517,540 | -0.36(-1.82%) |
Nov 18, 2011 | 19.99 | 20.18 | 19.74 | 20.02 | 10,934,059 | +0.19(+0.94%) |
Nov 17, 2011 | 20.10 | 20.22 | 19.62 | 19.84 | 10,464,166 | -0.39(-1.93%) |
Nov 16, 2011 | 20.54 | 20.61 | 20.19 | 20.23 | 10,249,620 | -0.49(-2.35%) |
Nov 15, 2011 | 20.56 | 20.85 | 20.44 | 20.71 | 8,123,034 | +0.04(+0.21%) |
Nov 14, 2011 | 20.69 | 20.91 | 20.55 | 20.67 | 7,932,531 | -0.09(-0.42%) |
Nov 11, 2011 | 20.45 | 20.81 | 20.39 | 20.75 | 9,390,499 | +0.48(+2.37%) |
Nov 10, 2011 | 20.17 | 20.41 | 19.98 | 20.27 | 10,879,310 | +0.34(+1.69%) |
Nov 09, 2011 | 20.18 | 20.30 | 19.77 | 19.94 | 13,558,013 | -0.66(-3.21%) |
Nov 08, 2011 | 20.38 | 20.64 | 20.23 | 20.60 | 11,186,908 | +0.35(+1.73%) |
Nov 07, 2011 | 20.40 | 20.57 | 20.17 | 20.25 | 10,060,989 | -0.13(-0.61%) |
Nov 04, 2011 | 20.55 | 20.72 | 20.21 | 20.37 | 9,542,607 | -0.28(-1.36%) |
Nov 03, 2011 | 20.75 | 20.77 | 20.20 | 20.65 | 12,499,846 | +0.16(+0.78%) |
Nov 02, 2011 | 20.65 | 20.68 | 20.31 | 20.49 | 13,463,012 | +0.23(+1.13%) |
Nov 01, 2011 | 20.19 | 20.60 | 20.17 | 20.26 | 12,335,768 | -0.53(-2.56%) |
Oct 31, 2011 | 20.67 | 21.09 | 20.62 | 20.80 | 14,162,177 | -0.09(-0.41%) |
Oct 28, 2011 | 20.65 | 20.92 | 20.49 | 20.88 | 14,154,608 | +0.20(+0.96%) |
Oct 27, 2011 | 20.76 | 20.83 | 20.60 | 20.69 | 17,892,404 | +0.35(+1.72%) |
Oct 26, 2011 | 20.43 | 20.50 | 20.02 | 20.34 | 11,066,506 | +0.10(+0.49%) |
Oct 25, 2011 | 20.31 | 20.58 | 20.18 | 20.24 | 10,989,794 | -0.28(-1.39%) |
Oct 24, 2011 | 20.36 | 20.71 | 20.32 | 20.52 | 15,257,424 | +0.16(+0.76%) |
Oct 21, 2011 | 20.03 | 20.37 | 19.97 | 20.37 | 14,342,201 | +0.53(+2.68%) |
Oct 20, 2011 | 19.78 | 19.96 | 19.58 | 19.84 | 9,780,863 | +0.13(+0.66%) |
Oct 19, 2011 | 19.79 | 19.97 | 19.66 | 19.71 | 9,921,111 | -0.04(-0.21%) |
Oct 18, 2011 | 19.56 | 19.93 | 18.99 | 19.75 | 12,885,698 | +0.10(+0.51%) |
Oct 17, 2011 | 19.92 | 20.05 | 19.58 | 19.65 | 9,503,308 | -0.42(-2.10%) |
Oct 14, 2011 | 19.98 | 20.11 | 19.84 | 20.07 | 9,926,615 | +0.16(+0.82%) |
Oct 13, 2011 | 19.73 | 19.97 | 19.63 | 19.90 | 9,803,322 | +0.09(+0.46%) |
Oct 12, 2011 | 19.50 | 19.97 | 19.42 | 19.81 | 16,278,571 | +0.42(+2.16%) |
Oct 11, 2011 | 19.38 | 19.58 | 19.30 | 19.39 | 10,061,378 | -0.19(-0.96%) |
Oct 10, 2011 | 19.38 | 19.62 | 19.28 | 19.58 | 9,506,319 | +0.55(+2.92%) |
Oct 07, 2011 | 19.27 | 19.40 | 18.91 | 19.03 | 12,000,611 | -0.24(-1.27%) |
Oct 06, 2011 | 19.19 | 19.38 | 19.16 | 19.27 | 12,256,990 | +0.32(+1.69%) |
Oct 05, 2011 | 18.55 | 19.05 | 18.42 | 18.95 | 17,125,240 | +0.45(+2.41%) |
Oct 04, 2011 | 17.60 | 18.54 | 17.49 | 18.51 | 15,942,849 | +0.58(+3.23%) |
Oct 03, 2011 | 18.20 | 18.61 | 17.92 | 17.93 | 16,584,427 | -0.53(-2.88%) |
Sep 30, 2011 | 18.78 | 19.05 | 18.45 | 18.46 | 16,166,573 | -0.54(-2.82%) |
Sep 29, 2011 | 19.38 | 19.43 | 18.44 | 18.99 | 16,652,448 | -0.10(-0.54%) |
Sep 28, 2011 | 19.57 | 19.85 | 19.05 | 19.10 | 16,513,047 | -0.46(-2.33%) |
Sep 27, 2011 | 19.51 | 19.98 | 19.42 | 19.55 | 20,223,414 | +0.27(+1.42%) |
Sep 26, 2011 | 19.33 | 19.42 | 18.83 | 19.28 | 19,501,214 | +0.14(+0.76%) |
Sep 23, 2011 | 18.95 | 19.43 | 18.71 | 19.13 | 42,179,616 | +0.96(+5.30%) |
Sep 22, 2011 | 17.96 | 18.29 | 17.75 | 18.17 | 27,469,838 | -0.34(-1.82%) |
Sep 21, 2011 | 19.26 | 19.35 | 18.47 | 18.51 | 23,668,760 | -0.80(-4.16%) |
Sep 20, 2011 | 19.57 | 19.68 | 19.26 | 19.31 | 18,357,278 | -0.16(-0.82%) |
Sep 19, 2011 | 19.05 | 19.54 | 19.00 | 19.47 | 16,836,526 | +0.09(+0.48%) |
Sep 16, 2011 | 19.13 | 19.42 | 19.07 | 19.38 | 18,733,902 | +0.37(+1.97%) |
Sep 15, 2011 | 19.05 | 19.08 | 18.73 | 19.00 | 12,746,191 | +0.12(+0.63%) |
Sep 14, 2011 | 18.62 | 19.17 | 18.44 | 18.89 | 17,841,546 | +0.36(+1.95%) |
Sep 13, 2011 | 18.22 | 18.65 | 18.15 | 18.53 | 13,719,279 | +0.32(+1.73%) |
Sep 12, 2011 | 17.65 | 18.22 | 17.58 | 18.21 | 11,483,266 | +0.40(+2.25%) |
Sep 09, 2011 | 18.23 | 18.43 | 17.80 | 17.81 | 17,260,406 | -0.61(-3.32%) |
Sep 08, 2011 | 18.51 | 18.89 | 18.30 | 18.42 | 12,970,012 | -0.25(-1.36%) |
Sep 07, 2011 | 18.36 | 18.67 | 18.17 | 18.67 | 13,210,065 | +0.59(+3.28%) |
Sep 06, 2011 | 17.52 | 18.11 | 17.31 | 18.08 | 13,079,041 | -0.06(-0.33%) |
Sep 02, 2011 | 18.32 | 18.53 | 18.09 | 18.14 | 11,930,741 | -0.54(-2.90%) |
Sep 01, 2011 | 18.64 | 19.02 | 18.57 | 18.68 | 18,246,498 | +0.05(+0.24%) |
Aug 31, 2011 | 18.72 | 19.04 | 18.53 | 18.64 | 16,223,965 | +0.06(+0.32%) |
Aug 30, 2011 | 18.99 | 19.03 | 18.57 | 18.58 | 21,886,978 | -0.47(-2.45%) |
Aug 29, 2011 | 18.74 | 19.06 | 18.67 | 19.04 | 12,975,882 | +0.48(+2.61%) |
Aug 26, 2011 | 17.92 | 18.60 | 17.70 | 18.56 | 14,216,301 | +0.54(+3.02%) |
Aug 25, 2011 | 18.47 | 18.60 | 17.96 | 18.02 | 14,359,582 | -0.44(-2.38%) |
Aug 24, 2011 | 17.90 | 18.49 | 17.82 | 18.45 | 17,755,140 | +0.48(+2.64%) |
Aug 23, 2011 | 17.11 | 17.99 | 17.01 | 17.98 | 14,001,254 | +0.93(+5.48%) |
Aug 22, 2011 | 17.21 | 17.33 | 17.00 | 17.05 | 12,939,506 | +0.14(+0.85%) |
Aug 19, 2011 | 16.98 | 17.53 | 16.88 | 16.90 | 14,702,187 | -0.29(-1.68%) |
Aug 18, 2011 | 17.37 | 17.51 | 16.99 | 17.19 | 19,345,700 | -0.57(-3.19%) |
Aug 17, 2011 | 17.99 | 18.19 | 17.60 | 17.76 | 13,395,883 | -0.14(-0.81%) |
Aug 16, 2011 | 18.09 | 18.40 | 17.88 | 17.90 | 16,320,716 | -0.41(-2.24%) |
Aug 15, 2011 | 18.20 | 18.32 | 17.80 | 18.31 | 11,584,432 | +0.19(+1.06%) |
Aug 12, 2011 | 18.04 | 18.29 | 17.94 | 18.12 | 12,394,273 | +0.21(+1.19%) |
Aug 11, 2011 | 17.13 | 18.15 | 17.06 | 17.91 | 17,376,714 | +0.84(+4.94%) |
Aug 10, 2011 | 17.57 | 17.83 | 17.00 | 17.06 | 22,443,960 | -0.68(-3.84%) |
Aug 09, 2011 | 17.50 | 17.78 | 16.56 | 17.74 | 25,032,744 | +0.71(+4.18%) |
Aug 08, 2011 | 17.50 | 17.93 | 16.78 | 17.03 | 27,627,830 | -1.01(-5.58%) |
Aug 05, 2011 | 17.75 | 18.18 | 17.28 | 18.04 | 25,002,980 | +0.50(+2.84%) |
Aug 04, 2011 | 18.52 | 18.66 | 17.53 | 17.54 | 21,848,222 | -1.19(-6.35%) |
Aug 03, 2011 | 18.35 | 18.74 | 17.83 | 18.73 | 18,544,074 | +0.42(+2.31%) |
Aug 02, 2011 | 18.98 | 19.19 | 18.28 | 18.31 | 19,794,204 | -0.91(-4.73%) |
Aug 01, 2011 | 19.45 | 19.46 | 18.93 | 19.22 | 11,676,622 | -0.17(-0.90%) |
Jul 29, 2011 | 19.32 | 19.53 | 19.20 | 19.39 | 11,513,043 | -0.07(-0.36%) |
Jul 28, 2011 | 19.11 | 19.65 | 19.11 | 19.46 | 17,214,482 | +0.38(+1.98%) |
Jul 27, 2011 | 19.34 | 19.48 | 19.05 | 19.08 | 14,745,718 | -0.35(-1.78%) |
Jul 26, 2011 | 19.57 | 19.64 | 19.40 | 19.43 | 8,792,033 | -0.13(-0.66%) |
Jul 25, 2011 | 19.43 | 19.66 | 19.43 | 19.56 | 8,095,838 | -0.17(-0.85%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.67 | 19.73 | 8,391,099 | -0.03(-0.14%) |
Jul 21, 2011 | 19.52 | 19.91 | 19.42 | 19.75 | 13,507,744 | +0.27(+1.37%) |
Jul 20, 2011 | 19.55 | 19.57 | 19.39 | 19.49 | 11,524,080 | -0.03(-0.15%) |
Jul 19, 2011 | 19.67 | 19.69 | 19.47 | 19.52 | 21,548,084 | +0.02(+0.11%) |
Jul 18, 2011 | 19.55 | 19.70 | 19.46 | 19.50 | 13,554,553 | -0.23(-1.16%) |
Jul 15, 2011 | 19.87 | 19.87 | 19.54 | 19.72 | 16,656,593 | -0.06(-0.28%) |
Jul 14, 2011 | 19.82 | 19.99 | 19.63 | 19.78 | 12,596,502 | -0.02(-0.10%) |
Jul 13, 2011 | 19.57 | 19.98 | 19.57 | 19.80 | 10,993,929 | +0.18(+0.90%) |
Jul 12, 2011 | 19.63 | 19.78 | 19.50 | 19.62 | 8,466,705 | -0.04(-0.22%) |
Jul 11, 2011 | 19.76 | 20.01 | 19.60 | 19.67 | 14,644,819 | -0.39(-1.94%) |
Jul 08, 2011 | 20.00 | 20.08 | 19.85 | 20.05 | 14,729,557 | -0.09(-0.45%) |
Jul 07, 2011 | 19.95 | 20.27 | 19.94 | 20.15 | 19,989,726 | +0.28(+1.42%) |
Jul 06, 2011 | 19.66 | 19.89 | 19.65 | 19.86 | 16,830,820 | +0.13(+0.66%) |
Jul 05, 2011 | 19.63 | 19.81 | 19.56 | 19.73 | 17,351,918 | -0.02(-0.09%) |
Jul 01, 2011 | 19.28 | 19.79 | 19.24 | 19.75 | 19,505,240 | +0.40(+2.05%) |
Jun 30, 2011 | 19.19 | 19.45 | 19.19 | 19.35 | 20,515,296 | +0.04(+0.22%) |
Jun 29, 2011 | 19.28 | 19.43 | 18.97 | 19.31 | 29,553,070 | -0.03(-0.13%) |
Jun 28, 2011 | 18.34 | 19.48 | 18.32 | 19.34 | 70,252,368 | +1.78(+10.14%) |
Jun 27, 2011 | 17.40 | 17.80 | 17.40 | 17.56 | 26,607,594 | +0.09(+0.54%) |
Jun 24, 2011 | 17.66 | 17.74 | 17.36 | 17.46 | 18,091,124 | -0.22(-1.23%) |
Jun 23, 2011 | 17.50 | 17.71 | 17.34 | 17.68 | 19,859,490 | +0.05(+0.29%) |
Jun 22, 2011 | 18.04 | 18.16 | 17.60 | 17.63 | 21,352,656 | -0.55(-3.03%) |
Jun 21, 2011 | 17.88 | 18.25 | 17.86 | 18.18 | 10,766,199 | +0.28(+1.54%) |
Jun 20, 2011 | 17.78 | 17.94 | 17.78 | 17.90 | 10,624,819 | +0.46(+2.61%) |
Jun 17, 2011 | 17.38 | 17.55 | 17.38 | 17.45 | 12,197,874 | +0.18(+1.02%) |
Jun 16, 2011 | 17.31 | 17.37 | 17.09 | 17.27 | 10,567,903 | -0.02(-0.12%) |
Jun 15, 2011 | 17.54 | 17.62 | 17.19 | 17.29 | 13,272,617 | -0.40(-2.25%) |
Jun 14, 2011 | 17.46 | 17.73 | 17.44 | 17.69 | 13,636,194 | +0.37(+2.15%) |
Jun 13, 2011 | 17.15 | 17.61 | 17.14 | 17.32 | 12,538,917 | +0.18(+1.07%) |
Jun 10, 2011 | 17.33 | 17.54 | 17.11 | 17.13 | 11,530,194 | -0.22(-1.25%) |
Jun 09, 2011 | 17.27 | 17.49 | 17.26 | 17.35 | 11,087,523 | +0.12(+0.71%) |
Jun 08, 2011 | 17.54 | 17.64 | 17.18 | 17.23 | 14,207,612 | -0.39(-2.20%) |
Jun 07, 2011 | 17.25 | 17.71 | 17.24 | 17.62 | 16,050,669 | +0.46(+2.67%) |
Jun 06, 2011 | 17.29 | 17.41 | 17.15 | 17.16 | 10,569,061 | -0.13(-0.73%) |
Jun 03, 2011 | 17.32 | 17.50 | 17.25 | 17.28 | 13,086,930 | -0.79(-4.36%) |
May 24, 2011 | 17.96 | 18.16 | 17.92 | 18.07 | 6,715,363 | +0.15(+0.85%) |
May 23, 2011 | 18.02 | 18.16 | 17.89 | 17.92 | 10,630,646 | -0.31(-1.68%) |
May 20, 2011 | 18.51 | 18.53 | 18.08 | 18.23 | 11,818,548 | -0.23(-1.23%) |
May 19, 2011 | 18.26 | 18.46 | 18.22 | 18.45 | 9,606,041 | +0.27(+1.51%) |
May 18, 2011 | 18.19 | 18.34 | 18.11 | 18.18 | 11,500,229 | -0.01(-0.07%) |
May 17, 2011 | 18.18 | 18.22 | 17.99 | 18.19 | 11,634,197 | -0.08(-0.45%) |
May 16, 2011 | 18.37 | 18.49 | 18.22 | 18.27 | 12,432,476 | -0.21(-1.15%) |
May 13, 2011 | 18.16 | 18.54 | 18.15 | 18.49 | 16,856,464 | +0.36(+1.99%) |
May 12, 2011 | 17.71 | 18.15 | 17.67 | 18.13 | 11,943,226 | +0.41(+2.32%) |
May 11, 2011 | 17.82 | 17.93 | 17.62 | 17.71 | 10,035,123 | -0.18(-1.01%) |
May 10, 2011 | 17.84 | 17.94 | 17.73 | 17.89 | 12,139,491 | +0.13(+0.71%) |
May 09, 2011 | 17.53 | 17.78 | 17.51 | 17.77 | 7,626,219 | +0.19(+1.08%) |
May 06, 2011 | 17.83 | 17.88 | 17.52 | 17.58 | 11,228,354 | -0.13(-0.71%) |
May 05, 2011 | 17.72 | 17.86 | 17.59 | 17.70 | 11,236,254 | -0.04(-0.22%) |
May 04, 2011 | 17.68 | 17.79 | 17.45 | 17.74 | 13,947,928 | +0.24(+1.38%) |
May 03, 2011 | 17.65 | 17.70 | 17.47 | 17.50 | 10,162,409 | -0.12(-0.71%) |
May 02, 2011 | 17.60 | 17.63 | 17.59 | 17.62 | 14,454,706 | -0.02(-0.10%) |
Apr 29, 2011 | 17.63 | 17.69 | 17.52 | 17.64 | 10,318,188 | -0.05(-0.30%) |
Apr 28, 2011 | 17.38 | 17.73 | 17.27 | 17.69 | 11,740,353 | +0.31(+1.79%) |
Apr 27, 2011 | 17.16 | 17.41 | 17.13 | 17.38 | 11,644,206 | +0.25(+1.45%) |
Apr 26, 2011 | 17.16 | 17.27 | 17.02 | 17.14 | 8,537,072 | -0.03(-0.19%) |
Apr 25, 2011 | 17.28 | 17.30 | 17.12 | 17.17 | 8,137,771 | -0.02(-0.10%) |
Apr 21, 2011 | 17.28 | 17.28 | 17.11 | 17.18 | 10,156,916 | +0.03(+0.15%) |
Apr 20, 2011 | 17.02 | 17.20 | 16.99 | 17.16 | 17,341,908 | +0.29(+1.70%) |
Apr 19, 2011 | 16.86 | 17.05 | 16.82 | 16.87 | 12,602,927 | +0.03(+0.19%) |
Apr 18, 2011 | 16.73 | 16.85 | 16.54 | 16.84 | 13,466,685 | -0.03(-0.19%) |
Apr 15, 2011 | 17.23 | 17.23 | 16.86 | 16.87 | 16,037,158 | -0.29(-1.69%) |
Apr 14, 2011 | 16.90 | 17.20 | 16.85 | 17.16 | 16,435,092 | +0.14(+0.84%) |
Apr 13, 2011 | 16.75 | 17.04 | 16.75 | 17.02 | 14,066,287 | +0.26(+1.55%) |
Apr 12, 2011 | 16.61 | 16.79 | 16.58 | 16.76 | 10,324,697 | +0.02(+0.09%) |
Apr 11, 2011 | 16.56 | 16.75 | 16.55 | 16.74 | 9,698,487 | +0.16(+0.96%) |
Apr 08, 2011 | 16.86 | 16.93 | 16.51 | 16.58 | 12,564,191 | -0.15(-0.90%) |
Apr 07, 2011 | 16.85 | 16.85 | 16.51 | 16.73 | 17,292,648 | -0.12(-0.74%) |
Apr 06, 2011 | 16.85 | 16.93 | 16.77 | 16.86 | 18,297,412 | +0.16(+0.95%) |
Apr 05, 2011 | 16.54 | 16.72 | 16.47 | 16.70 | 14,910,727 | +0.11(+0.67%) |
Apr 04, 2011 | 16.45 | 16.62 | 16.36 | 16.59 | 11,625,620 | +0.19(+1.15%) |