Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.88 | 21.95 | 21.78 | 21.83 | 14,526,164 | -0.07(-0.30%) |
Apr 28, 2011 | 21.82 | 22.00 | 21.77 | 21.90 | 15,290,882 | -0.12(-0.54%) |
Apr 27, 2011 | 22.16 | 22.17 | 21.74 | 22.02 | 26,031,062 | +0.10(+0.45%) |
Apr 26, 2011 | 21.74 | 21.94 | 21.70 | 21.92 | 16,669,559 | +0.16(+0.74%) |
Apr 25, 2011 | 21.75 | 21.84 | 21.65 | 21.76 | 18,236,790 | -0.02(-0.11%) |
Apr 21, 2011 | 21.95 | 21.96 | 21.70 | 21.78 | 15,316,581 | +0.06(+0.26%) |
Apr 20, 2011 | 21.79 | 21.83 | 21.66 | 21.72 | 19,902,828 | +0.58(+2.75%) |
Apr 19, 2011 | 21.05 | 21.20 | 21.03 | 21.14 | 11,175,083 | +0.10(+0.47%) |
Apr 18, 2011 | 20.95 | 21.12 | 20.84 | 21.04 | 16,772,164 | -0.23(-1.09%) |
Apr 15, 2011 | 21.27 | 21.34 | 21.14 | 21.27 | 19,549,722 | -0.27(-1.27%) |
Apr 14, 2011 | 21.42 | 21.62 | 21.41 | 21.55 | 19,748,172 | +0.07(+0.31%) |
Apr 13, 2011 | 21.73 | 21.77 | 21.43 | 21.48 | 14,788,045 | +0.05(+0.22%) |
Apr 12, 2011 | 21.80 | 21.83 | 21.35 | 21.43 | 19,105,794 | -0.65(-2.94%) |
Apr 11, 2011 | 22.18 | 22.32 | 22.04 | 22.08 | 14,161,954 | -0.03(-0.15%) |
Apr 08, 2011 | 22.44 | 22.45 | 22.11 | 22.12 | 18,793,796 | -0.10(-0.45%) |
Apr 07, 2011 | 22.14 | 22.22 | 22.02 | 22.22 | 12,514,406 | +0.04(+0.19%) |
Apr 06, 2011 | 22.01 | 22.23 | 21.95 | 22.17 | 16,130,184 | +0.06(+0.28%) |
Apr 05, 2011 | 21.96 | 22.26 | 21.94 | 22.11 | 18,367,668 | +0.40(+1.83%) |
Apr 04, 2011 | 21.85 | 21.86 | 21.59 | 21.71 | 14,815,517 | +0.11(+0.50%) |
Apr 01, 2011 | 21.39 | 21.75 | 21.35 | 21.60 | 23,185,760 | +0.72(+3.44%) |
Mar 31, 2011 | 20.84 | 20.99 | 20.82 | 20.89 | 23,925,830 | -0.21(-0.99%) |
Mar 30, 2011 | 21.09 | 21.09 | 21.09 | 21.09 | 24,539,382 | -0.09(-0.45%) |
Mar 29, 2011 | 21.25 | 21.37 | 21.07 | 21.19 | 38,647,956 | -0.60(-2.74%) |
Mar 28, 2011 | 21.88 | 22.00 | 21.75 | 21.78 | 16,997,220 | -0.39(-1.77%) |
Mar 25, 2011 | 21.95 | 22.30 | 21.92 | 22.18 | 18,020,434 | +0.03(+0.13%) |
Mar 24, 2011 | 22.08 | 22.24 | 21.91 | 22.15 | 24,470,210 | +0.27(+1.25%) |
Mar 23, 2011 | 21.65 | 21.94 | 21.65 | 21.87 | 13,166,596 | +0.23(+1.07%) |
Mar 22, 2011 | 21.78 | 21.78 | 21.58 | 21.64 | 11,428,212 | -0.03(-0.13%) |
Mar 21, 2011 | 21.57 | 21.72 | 21.55 | 21.67 | 11,293,844 | +0.33(+1.53%) |
Mar 18, 2011 | 21.45 | 21.51 | 21.29 | 21.34 | 18,339,998 | +0.20(+0.96%) |
Mar 17, 2011 | 20.99 | 21.25 | 20.84 | 21.14 | 18,624,946 | +0.68(+3.33%) |
Mar 16, 2011 | 20.76 | 20.98 | 20.25 | 20.46 | 25,133,986 | -0.25(-1.21%) |
Mar 15, 2011 | 20.72 | 20.85 | 20.68 | 20.71 | 30,724,328 | -0.62(-2.88%) |
Mar 14, 2011 | 21.37 | 21.44 | 21.06 | 21.33 | 19,603,746 | -0.32(-1.49%) |
Mar 11, 2011 | 21.30 | 21.74 | 21.30 | 21.65 | 29,421,220 | +0.04(+0.20%) |
Mar 10, 2011 | 22.00 | 22.00 | 21.60 | 21.60 | 21,345,220 | -0.83(-3.69%) |
Mar 09, 2011 | 22.46 | 22.50 | 22.32 | 22.43 | 10,726,732 | -0.19(-0.84%) |
Mar 08, 2011 | 22.59 | 22.71 | 22.45 | 22.62 | 13,765,329 | -0.16(-0.71%) |
Mar 07, 2011 | 23.20 | 23.23 | 22.76 | 22.78 | 16,888,374 | -0.19(-0.84%) |
Mar 04, 2011 | 22.87 | 23.01 | 22.66 | 22.98 | 16,819,318 | +0.17(+0.73%) |
Mar 03, 2011 | 22.71 | 22.83 | 22.62 | 22.81 | 12,838,210 | +0.22(+0.98%) |
Mar 02, 2011 | 22.55 | 22.73 | 22.46 | 22.59 | 16,617,463 | +0.07(+0.29%) |
Mar 01, 2011 | 22.88 | 23.00 | 22.48 | 22.52 | 16,643,649 | -0.41(-1.79%) |
Feb 28, 2011 | 22.99 | 23.02 | 22.81 | 22.93 | 11,386,093 | +0.18(+0.77%) |
Feb 25, 2011 | 22.50 | 22.78 | 22.45 | 22.76 | 11,798,826 | +0.34(+1.52%) |
Feb 24, 2011 | 22.73 | 22.82 | 22.41 | 22.42 | 19,006,366 | -0.09(-0.42%) |
Feb 23, 2011 | 22.41 | 22.69 | 22.39 | 22.51 | 21,003,694 | +0.26(+1.17%) |
Feb 22, 2011 | 22.46 | 22.82 | 22.19 | 22.25 | 29,248,618 | -0.43(-1.88%) |
Feb 18, 2011 | 22.75 | 22.77 | 22.54 | 22.68 | 18,203,150 | -0.08(-0.35%) |
Feb 17, 2011 | 22.46 | 22.84 | 22.43 | 22.76 | 21,998,586 | +0.38(+1.69%) |
Feb 16, 2011 | 22.16 | 22.38 | 22.14 | 22.38 | 18,110,268 | +0.12(+0.53%) |
Feb 15, 2011 | 22.24 | 22.41 | 22.20 | 22.26 | 30,508,174 | +0.17(+0.77%) |
Feb 14, 2011 | 21.69 | 22.14 | 21.66 | 22.09 | 21,870,034 | +0.42(+1.94%) |
Feb 11, 2011 | 21.53 | 21.77 | 21.51 | 21.67 | 13,937,307 | -0.06(-0.28%) |
Feb 10, 2011 | 21.60 | 21.84 | 21.56 | 21.73 | 13,028,313 | +0.05(+0.22%) |
Feb 09, 2011 | 21.88 | 21.94 | 21.62 | 21.69 | 14,898,081 | -0.26(-1.16%) |
Feb 08, 2011 | 21.80 | 21.99 | 21.66 | 21.94 | 14,336,384 | +0.12(+0.54%) |
Feb 07, 2011 | 21.84 | 21.88 | 21.72 | 21.82 | 17,409,892 | +0.24(+1.11%) |
Feb 04, 2011 | 21.73 | 21.76 | 21.50 | 21.58 | 23,131,240 | -0.26(-1.18%) |
Feb 03, 2011 | 21.93 | 21.97 | 21.66 | 21.84 | 21,166,688 | -0.26(-1.17%) |
Feb 02, 2011 | 22.35 | 22.40 | 22.04 | 22.10 | 21,054,200 | -0.40(-1.77%) |
Feb 01, 2011 | 21.93 | 22.55 | 21.85 | 22.50 | 44,644,012 | +0.24(+1.07%) |
Jan 31, 2011 | 21.81 | 22.28 | 21.66 | 22.26 | 27,885,530 | +0.59(+2.73%) |
Jan 28, 2011 | 21.89 | 21.93 | 21.49 | 21.67 | 19,596,112 | -0.22(-1.01%) |
Jan 27, 2011 | 21.99 | 22.08 | 21.77 | 21.89 | 18,344,562 | -0.04(-0.17%) |
Jan 26, 2011 | 22.03 | 22.09 | 21.69 | 21.93 | 35,685,140 | -0.21(-0.95%) |
Jan 25, 2011 | 22.21 | 22.25 | 22.04 | 22.14 | 22,036,618 | -0.41(-1.81%) |
Jan 24, 2011 | 22.14 | 22.58 | 22.14 | 22.55 | 15,235,378 | +0.22(+0.99%) |
Jan 21, 2011 | 22.52 | 22.67 | 22.23 | 22.33 | 20,469,646 | +0.02(+0.08%) |
Jan 20, 2011 | 22.31 | 22.45 | 21.95 | 22.31 | 24,616,350 | -0.30(-1.31%) |
Jan 19, 2011 | 23.13 | 23.16 | 22.47 | 22.60 | 22,068,894 | -0.48(-2.09%) |
Jan 18, 2011 | 22.95 | 23.16 | 22.83 | 23.08 | 33,691,224 | -0.01(-0.04%) |
Jan 14, 2011 | 22.30 | 23.21 | 22.22 | 23.09 | 75,064,448 | +0.80(+3.60%) |
Jan 13, 2011 | 22.63 | 22.65 | 22.26 | 22.29 | 29,546,570 | -0.07(-0.31%) |
Jan 12, 2011 | 22.18 | 22.37 | 22.09 | 22.36 | 21,284,202 | +0.40(+1.84%) |
Jan 11, 2011 | 21.84 | 22.08 | 21.66 | 21.96 | 19,680,020 | +0.38(+1.74%) |
Jan 10, 2011 | 21.30 | 21.63 | 21.18 | 21.58 | 23,810,106 | -0.02(-0.11%) |
Jan 07, 2011 | 21.57 | 21.76 | 21.42 | 21.61 | 17,150,074 | -0.07(-0.32%) |
Jan 06, 2011 | 22.19 | 22.21 | 21.57 | 21.68 | 26,778,220 | -0.13(-0.58%) |
Jan 05, 2011 | 21.75 | 21.85 | 21.60 | 21.80 | 25,298,490 | +0.11(+0.52%) |
Jan 04, 2011 | 21.73 | 21.88 | 21.47 | 21.69 | 42,728,876 | +0.52(+2.46%) |
Jan 03, 2011 | 21.05 | 21.47 | 21.02 | 21.17 | 29,290,872 | +0.46(+2.22%) |
Dec 31, 2010 | 20.58 | 20.79 | 20.50 | 20.71 | 9,145,798 | +0.13(+0.64%) |
Dec 30, 2010 | 20.52 | 20.67 | 20.37 | 20.58 | 10,782,840 | -0.03(-0.14%) |
Dec 29, 2010 | 20.50 | 20.68 | 20.49 | 20.61 | 10,978,211 | -0.07(-0.36%) |
Dec 28, 2010 | 20.64 | 20.73 | 20.63 | 20.68 | 6,935,170 | +0.07(+0.32%) |
Dec 27, 2010 | 20.62 | 20.63 | 20.46 | 20.62 | 5,964,773 | -0.01(-0.07%) |
Dec 23, 2010 | 20.59 | 20.68 | 20.58 | 20.63 | 11,496,461 | +0.18(+0.89%) |
Dec 22, 2010 | 20.37 | 20.50 | 20.26 | 20.45 | 8,950,460 | +0.03(+0.16%) |
Dec 21, 2010 | 20.52 | 20.58 | 20.40 | 20.42 | 10,278,942 | -0.07(-0.32%) |
Dec 20, 2010 | 20.52 | 20.52 | 20.26 | 20.48 | 16,209,247 | +0.20(+0.99%) |
Dec 17, 2010 | 20.44 | 20.52 | 20.24 | 20.28 | 13,896,804 | -0.23(-1.14%) |
Dec 16, 2010 | 20.58 | 20.64 | 20.44 | 20.52 | 21,899,302 | -0.05(-0.25%) |
Dec 15, 2010 | 20.82 | 20.98 | 20.30 | 20.57 | 36,116,912 | -0.27(-1.30%) |
Dec 14, 2010 | 21.02 | 21.02 | 20.66 | 20.84 | 36,879,460 | +0.47(+2.33%) |
Dec 13, 2010 | 20.39 | 20.54 | 20.36 | 20.37 | 13,679,321 | +0.09(+0.44%) |
Dec 10, 2010 | 20.12 | 20.33 | 20.11 | 20.28 | 14,111,567 | +0.21(+1.05%) |
Dec 09, 2010 | 20.24 | 20.32 | 19.96 | 20.07 | 17,002,300 | -0.23(-1.11%) |
Dec 08, 2010 | 20.44 | 20.45 | 20.10 | 20.29 | 13,999,238 | +0.18(+0.89%) |
Dec 07, 2010 | 20.35 | 20.40 | 20.09 | 20.11 | 18,036,328 | +0.37(+1.85%) |
Dec 06, 2010 | 19.73 | 20.13 | 19.72 | 19.75 | 21,225,716 | +0.29(+1.49%) |
Dec 03, 2010 | 19.44 | 19.52 | 19.24 | 19.46 | 17,102,920 | +0.08(+0.41%) |
Dec 02, 2010 | 19.12 | 19.42 | 19.12 | 19.38 | 21,808,236 | +0.33(+1.72%) |
Dec 01, 2010 | 19.01 | 19.10 | 18.83 | 19.05 | 18,584,164 | +0.29(+1.55%) |
Nov 30, 2010 | 18.65 | 18.90 | 18.64 | 18.76 | 22,827,770 | -0.28(-1.45%) |
Nov 29, 2010 | 18.93 | 19.07 | 18.76 | 19.03 | 25,545,702 | -0.16(-0.83%) |
Nov 26, 2010 | 19.20 | 19.34 | 19.13 | 19.19 | 7,795,337 | -0.25(-1.30%) |
Nov 24, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 12,703,296 | +0.27(+1.42%) |
Nov 23, 2010 | 19.34 | 19.37 | 19.09 | 19.17 | 20,337,164 | -0.35(-1.80%) |
Nov 22, 2010 | 19.44 | 19.60 | 19.23 | 19.53 | 13,972,545 | -0.18(-0.93%) |
Nov 19, 2010 | 19.54 | 19.71 | 19.38 | 19.71 | 11,640,847 | -0.08(-0.43%) |
Nov 18, 2010 | 19.76 | 19.87 | 19.69 | 19.79 | 12,009,932 | +0.29(+1.47%) |
Nov 17, 2010 | 19.41 | 19.65 | 19.39 | 19.51 | 14,112,823 | -0.08(-0.43%) |
Nov 16, 2010 | 19.92 | 19.93 | 19.38 | 19.59 | 21,609,838 | -0.82(-4.00%) |
Nov 15, 2010 | 20.44 | 20.46 | 20.17 | 20.41 | 14,310,947 | +0.25(+1.24%) |
Nov 12, 2010 | 20.33 | 20.47 | 20.08 | 20.16 | 14,011,626 | -0.32(-1.58%) |
Nov 11, 2010 | 20.30 | 20.54 | 20.29 | 20.48 | 16,694,229 | +0.07(+0.34%) |
Nov 10, 2010 | 20.28 | 20.42 | 20.02 | 20.41 | 24,975,810 | +0.25(+1.23%) |
Nov 09, 2010 | 20.73 | 20.81 | 20.11 | 20.16 | 35,131,660 | -0.06(-0.30%) |
Nov 08, 2010 | 20.24 | 20.33 | 20.12 | 20.22 | 20,264,474 | -0.31(-1.51%) |
Nov 05, 2010 | 20.43 | 20.62 | 20.32 | 20.53 | 19,419,562 | -0.06(-0.27%) |
Nov 04, 2010 | 20.24 | 20.61 | 20.15 | 20.59 | 34,731,880 | +0.72(+3.63%) |
Nov 03, 2010 | 19.98 | 20.04 | 19.65 | 19.87 | 34,533,616 | +0.45(+2.29%) |
Nov 02, 2010 | 19.36 | 19.54 | 19.30 | 19.42 | 21,829,536 | +0.30(+1.59%) |
Nov 01, 2010 | 19.22 | 19.31 | 19.04 | 19.12 | 12,451,873 | -0.01(-0.07%) |
Oct 29, 2010 | 19.02 | 19.23 | 18.97 | 19.13 | 11,394,768 | +0.09(+0.49%) |
Oct 28, 2010 | 19.06 | 19.39 | 18.86 | 19.04 | 36,620,436 | +0.23(+1.25%) |
Oct 27, 2010 | 18.84 | 18.88 | 18.56 | 18.80 | 25,824,726 | -0.05(-0.27%) |
Oct 25, 2010 | 19.04 | 19.09 | 18.86 | 18.86 | 11,321,467 | -0.14(-0.72%) |
Oct 22, 2010 | 19.02 | 19.22 | 18.86 | 18.99 | 14,551,485 | -0.07(-0.37%) |
Oct 21, 2010 | 19.17 | 19.32 | 18.97 | 19.06 | 16,092,579 | -0.21(-1.09%) |
Oct 20, 2010 | 19.19 | 19.46 | 19.18 | 19.27 | 14,904,809 | +0.07(+0.39%) |
Oct 19, 2010 | 18.94 | 19.39 | 18.93 | 19.20 | 21,522,858 | -0.26(-1.33%) |
Oct 18, 2010 | 19.07 | 19.57 | 18.96 | 19.46 | 22,660,332 | +0.41(+2.14%) |
Oct 15, 2010 | 19.19 | 19.28 | 18.94 | 19.05 | 19,259,092 | -0.19(-0.97%) |
Oct 14, 2010 | 19.30 | 19.40 | 19.21 | 19.23 | 14,398,491 | -0.18(-0.94%) |
Oct 13, 2010 | 19.41 | 19.58 | 19.34 | 19.42 | 14,832,398 | +0.07(+0.36%) |
Oct 12, 2010 | 19.10 | 19.47 | 19.01 | 19.35 | 17,796,944 | +0.01(+0.05%) |
Oct 11, 2010 | 19.38 | 19.47 | 19.31 | 19.34 | 11,542,171 | -0.32(-1.62%) |
Oct 08, 2010 | 19.66 | 19.69 | 19.41 | 19.66 | 12,812,991 | +0.19(+0.96%) |
Oct 07, 2010 | 19.59 | 19.73 | 19.38 | 19.47 | 895 | -0.04(-0.22%) |
Oct 06, 2010 | 19.53 | 19.59 | 19.35 | 19.51 | 14,216,342 | +0.13(+0.68%) |
Oct 05, 2010 | 19.30 | 19.47 | 19.19 | 19.38 | 21,701 | +0.24(+1.25%) |
Oct 04, 2010 | 19.44 | 19.49 | 19.10 | 19.14 | 21,664,194 | -0.53(-2.69%) |
Oct 01, 2010 | 19.67 | 19.69 | 19.57 | 19.67 | 44,123,876 | +0.37(+1.89%) |
Sep 30, 2010 | 19.21 | 19.37 | 18.92 | 19.31 | 48,468,556 | +0.55(+2.93%) |
Sep 29, 2010 | 18.42 | 18.90 | 18.61 | 18.76 | 19,933 | +0.33(+1.81%) |
Sep 28, 2010 | 17.93 | 18.66 | 17.75 | 18.42 | 30,116 | +0.27(+1.50%) |
Sep 27, 2010 | 18.00 | 18.22 | 17.93 | 18.15 | 21,484,128 | +0.12(+0.65%) |
Sep 24, 2010 | 17.94 | 18.07 | 17.92 | 18.03 | 13,873,077 | +0.15(+0.87%) |
Sep 23, 2010 | 17.80 | 17.98 | 17.74 | 17.88 | 1,810 | +0.02(+0.11%) |
Sep 22, 2010 | 17.97 | 18.12 | 17.85 | 17.86 | 13,488,893 | -0.23(-1.30%) |
Sep 21, 2010 | 18.18 | 18.28 | 17.98 | 18.10 | 571 | -0.04(-0.23%) |
Sep 20, 2010 | 17.99 | 18.18 | 17.87 | 18.14 | 17,954,670 | +0.30(+1.71%) |
Sep 17, 2010 | 17.83 | 17.94 | 17.58 | 17.83 | 14,763,655 | -0.07(-0.39%) |
Sep 15, 2010 | 17.86 | 17.94 | 17.71 | 17.90 | 14,563,270 | -0.16(-0.88%) |
Sep 14, 2010 | 18.05 | 18.22 | 18.03 | 18.06 | 1,413 | +0.08(+0.44%) |
Sep 13, 2010 | 17.98 | 18.08 | 17.88 | 17.98 | 18,231,690 | +0.06(+0.34%) |
Sep 10, 2010 | 17.79 | 17.96 | 17.73 | 17.92 | 16,433,305 | +0.09(+0.53%) |
Sep 09, 2010 | 18.12 | 18.13 | 17.71 | 17.83 | 3,523 | -0.16(-0.91%) |
Sep 08, 2010 | 17.95 | 18.09 | 17.92 | 17.99 | 16,126 | +0.55(+3.17%) |
Sep 07, 2010 | 17.68 | 17.70 | 17.41 | 17.44 | 5,118 | -0.11(-0.64%) |
Sep 03, 2010 | 17.21 | 17.55 | 17.21 | 17.55 | 20,421,280 | +0.40(+2.35%) |
Sep 02, 2010 | 16.89 | 17.15 | 16.89 | 17.15 | 11,274 | +0.19(+1.13%) |
Sep 01, 2010 | 16.83 | 17.02 | 16.73 | 16.96 | 20,140,296 | +0.59(+3.58%) |
Aug 31, 2010 | 16.36 | 16.47 | 16.18 | 16.37 | 32,447 | -0.17(-1.02%) |
Aug 30, 2010 | 16.71 | 16.94 | 16.53 | 16.54 | 16,486,447 | +0.12(+0.74%) |
Aug 27, 2010 | 16.42 | 16.80 | 16.28 | 16.42 | 22,194,248 | -0.19(-1.16%) |
Aug 26, 2010 | 16.78 | 16.97 | 16.54 | 16.61 | 12,059 | +0.08(+0.48%) |
Aug 25, 2010 | 16.11 | 16.56 | 16.02 | 16.53 | 8,270 | +0.15(+0.95%) |
Aug 24, 2010 | 16.39 | 16.53 | 16.18 | 16.37 | 32,493 | -0.56(-3.32%) |
Aug 23, 2010 | 17.08 | 17.31 | 16.93 | 16.94 | 19,735,012 | -0.13(-0.77%) |
Aug 20, 2010 | 16.99 | 17.08 | 16.66 | 17.07 | 26,520,244 | +0.07(+0.44%) |
Aug 19, 2010 | 17.35 | 17.41 | 16.97 | 16.99 | 13,868 | -0.50(-2.84%) |
Aug 18, 2010 | 17.71 | 17.73 | 17.37 | 17.49 | 69,103 | -0.35(-1.97%) |
Aug 17, 2010 | 17.90 | 18.01 | 17.68 | 17.84 | 8,189 | -0.16(-0.91%) |
Aug 16, 2010 | 18.02 | 18.22 | 17.89 | 18.01 | 22,929,402 | -0.25(-1.36%) |
Aug 13, 2010 | 18.25 | 18.56 | 17.70 | 18.25 | 36,703,396 | +0.26(+1.43%) |
Aug 12, 2010 | 17.67 | 18.03 | 17.58 | 18.00 | 26,758,428 | -0.19(-1.06%) |
Aug 11, 2010 | 18.27 | 18.29 | 18.10 | 18.19 | 58,692 | -0.53(-2.86%) |
Aug 10, 2010 | 18.73 | 18.87 | 18.47 | 18.72 | 12,477 | -0.44(-2.28%) |
Aug 09, 2010 | 19.49 | 19.50 | 19.16 | 19.16 | 39,025,808 | -0.22(-1.14%) |
Aug 06, 2010 | 19.38 | 19.46 | 19.04 | 19.38 | 62,190,840 | +0.30(+1.60%) |
Aug 05, 2010 | 18.86 | 19.11 | 18.73 | 19.08 | 52,034,856 | +0.60(+3.27%) |
Aug 04, 2010 | 18.65 | 19.06 | 18.38 | 18.47 | 67,962 | -0.29(-1.52%) |
Aug 03, 2010 | 18.47 | 18.76 | 18.34 | 18.76 | 26,134 | +0.27(+1.47%) |
Aug 02, 2010 | 18.29 | 18.55 | 18.26 | 18.48 | 36,081,704 | +0.45(+2.47%) |
Jul 30, 2010 | 18.04 | 18.11 | 17.83 | 18.04 | 28,011,188 | +0.00(+0.00%) |
Jul 29, 2010 | 17.89 | 18.24 | 17.87 | 18.04 | 25,249 | +0.36(+2.02%) |
Jul 28, 2010 | 17.51 | 17.87 | 17.50 | 17.68 | 18,178 | -0.14(-0.76%) |
Jul 27, 2010 | 18.08 | 18.08 | 17.50 | 17.82 | 65,090 | -0.30(-1.68%) |
Jul 26, 2010 | 17.79 | 18.29 | 17.70 | 18.12 | 71,451,272 | +0.84(+4.86%) |
Jul 23, 2010 | 17.17 | 17.29 | 16.96 | 17.28 | 35,447,128 | +0.30(+1.74%) |
Jul 22, 2010 | 17.10 | 17.21 | 16.90 | 16.99 | 40,117 | +0.05(+0.28%) |
Jul 21, 2010 | 17.17 | 17.19 | 16.73 | 16.94 | 58,982,288 | +0.44(+2.64%) |
Jul 20, 2010 | 16.37 | 16.87 | 16.31 | 16.51 | 205,692 | -0.26(-1.54%) |
Jul 19, 2010 | 16.88 | 16.92 | 16.22 | 16.76 | 118,218,872 | -0.63(-3.64%) |
Jul 16, 2010 | 17.40 | 18.07 | 17.38 | 17.40 | 107,706,640 | -0.83(-4.55%) |
Jul 15, 2010 | 17.20 | 18.67 | 17.12 | 18.23 | 160,539,296 | +1.26(+7.44%) |
Jul 14, 2010 | 16.99 | 17.28 | 16.74 | 16.97 | 729,909 | -0.33(-1.90%) |
Jul 13, 2010 | 17.69 | 17.71 | 16.75 | 17.29 | 198,371 | +0.35(+2.05%) |
Jul 12, 2010 | 16.71 | 17.35 | 16.61 | 16.95 | 152,801,952 | +0.98(+6.14%) |
Jul 09, 2010 | 15.97 | 16.02 | 15.06 | 15.97 | 103,333,072 | +0.15(+0.92%) |
Jul 08, 2010 | 15.84 | 15.90 | 15.45 | 15.82 | 73,754 | +0.26(+1.66%) |
Jul 07, 2010 | 15.35 | 15.58 | 15.09 | 15.56 | 115,837,384 | +0.60(+4.01%) |
Jul 06, 2010 | 14.55 | 14.96 | 14.41 | 14.96 | 253,415 | +1.20(+8.72%) |
Jul 02, 2010 | 13.76 | 14.03 | 13.59 | 13.76 | 67,139,872 | -0.02(-0.14%) |
Jul 01, 2010 | 14.00 | 14.26 | 13.50 | 13.78 | 23,195 | +0.24(+1.77%) |
Jun 30, 2010 | 13.47 | 13.67 | 13.20 | 13.54 | 59,596 | +0.58(+4.45%) |
Jun 29, 2010 | 12.81 | 13.20 | 12.64 | 12.97 | 59,777 | +0.30(+2.33%) |
Jun 25, 2010 | 12.67 | 13.17 | 12.58 | 12.67 | 199,086,608 | -0.81(-5.98%) |
Jun 24, 2010 | 14.07 | 14.07 | 13.39 | 13.48 | 119,741 | -0.44(-3.13%) |
Jun 23, 2010 | 14.14 | 14.20 | 13.84 | 13.91 | 125,002,272 | -0.00(-0.03%) |
Jun 22, 2010 | 13.87 | 14.43 | 13.77 | 13.92 | 109,697 | -0.30(-2.14%) |
Jun 21, 2010 | 14.37 | 14.62 | 14.12 | 14.22 | 139,370,912 | -0.67(-4.50%) |
Jun 18, 2010 | 14.89 | 15.25 | 14.73 | 14.89 | 177,228,112 | +0.02(+0.16%) |
Jun 17, 2010 | 15.10 | 15.22 | 14.65 | 14.87 | 237,464,880 | -0.07(-0.44%) |
Jun 16, 2010 | 14.02 | 15.47 | 13.87 | 14.94 | 685,221 | +0.21(+1.43%) |
Jun 15, 2010 | 14.34 | 15.07 | 14.00 | 14.72 | 3,151,232 | +0.34(+2.38%) |
Jun 14, 2010 | 15.19 | 15.29 | 14.33 | 14.38 | 240,184,064 | -1.55(-9.71%) |
Jun 11, 2010 | 15.97 | 16.16 | 15.59 | 15.93 | 283,336,896 | +0.56(+3.63%) |
Jun 10, 2010 | 15.08 | 15.49 | 14.48 | 15.37 | 322,781 | +1.68(+12.26%) |
Jun 09, 2010 | 15.92 | 16.15 | 13.60 | 13.69 | 512,664,096 | -2.57(-15.80%) |
Jun 08, 2010 | 16.80 | 16.94 | 16.01 | 16.26 | 243,848 | -0.98(-5.67%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.19 | 17.24 | 94,356,648 | -0.19(-1.08%) |
Jun 04, 2010 | 17.43 | 18.28 | 17.38 | 17.43 | 133,450,376 | -0.85(-4.64%) |
Jun 03, 2010 | 18.27 | 18.48 | 17.41 | 18.27 | 192,591,264 | +0.61(+3.48%) |
Jun 02, 2010 | 17.48 | 17.90 | 17.10 | 17.66 | 192,053,136 | +0.53(+3.12%) |
Jun 01, 2010 | 17.51 | 18.07 | 16.97 | 17.12 | 468,682 | -3.02(-14.97%) |
May 28, 2010 | 20.14 | 20.56 | 19.91 | 20.14 | 67,932,320 | -1.13(-5.29%) |
May 27, 2010 | 21.20 | 21.37 | 20.80 | 21.27 | 119,027,200 | +1.38(+6.93%) |
May 26, 2010 | 19.86 | 20.29 | 19.75 | 19.89 | 54,113 | -0.07(-0.35%) |
May 25, 2010 | 19.04 | 19.98 | 19.04 | 19.96 | 39,522 | +0.33(+1.67%) |
May 24, 2010 | 19.92 | 20.18 | 19.63 | 19.63 | 68,898,744 | -0.94(-4.56%) |
May 21, 2010 | 20.90 | 20.77 | 20.31 | 20.57 | 61,546,972 | -0.62(-2.91%) |
May 20, 2010 | 20.94 | 21.19 | 20.85 | 21.18 | 14,648 | -0.05(-0.22%) |
May 19, 2010 | 21.49 | 21.63 | 21.10 | 21.23 | 60,059,476 | -0.05(-0.24%) |
May 18, 2010 | 21.93 | 21.94 | 21.23 | 21.28 | 10,246 | -0.56(-2.56%) |
May 17, 2010 | 22.13 | 22.30 | 21.29 | 21.84 | 58,615,864 | -0.14(-0.64%) |
May 14, 2010 | 21.98 | 22.15 | 21.57 | 21.98 | 74,114,144 | -0.58(-2.56%) |
May 13, 2010 | 22.59 | 22.98 | 22.48 | 22.55 | 40,952,308 | -0.31(-1.37%) |
May 12, 2010 | 22.86 | 23.00 | 22.44 | 22.87 | 49,678,676 | +0.01(+0.06%) |
May 11, 2010 | 22.93 | 23.22 | 22.80 | 22.86 | 5,256 | -0.00(-0.02%) |
May 10, 2010 | 22.74 | 22.89 | 22.58 | 22.86 | 66,747,544 | -0.15(-0.63%) |
May 07, 2010 | 23.33 | 23.60 | 22.51 | 23.01 | 51,390,020 | -0.60(-2.53%) |
May 06, 2010 | 23.64 | 24.24 | 22.51 | 23.60 | 79,633,792 | -0.09(-0.37%) |
May 05, 2010 | 23.86 | 24.38 | 23.60 | 23.69 | 90,022,608 | -0.32(-1.33%) |
May 04, 2010 | 23.69 | 24.06 | 22.71 | 24.01 | 44,792 | +0.47(+2.01%) |