Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.27 | 24.95 | 24.16 | 24.66 | 17,725,698 | +0.67(+2.77%) |
May 23, 2011 | 24.00 | 24.10 | 23.55 | 23.99 | 17,769,868 | -0.34(-1.41%) |
May 20, 2011 | 24.68 | 24.74 | 24.26 | 24.33 | 13,498,656 | -0.34(-1.39%) |
May 19, 2011 | 24.55 | 24.84 | 24.29 | 24.68 | 11,949,512 | +0.19(+0.76%) |
May 18, 2011 | 23.97 | 24.62 | 23.90 | 24.49 | 14,319,976 | +0.71(+3.00%) |
May 17, 2011 | 23.72 | 23.87 | 23.38 | 23.78 | 13,536,135 | -0.12(-0.52%) |
May 16, 2011 | 24.12 | 24.41 | 23.81 | 23.90 | 10,505,446 | -0.27(-1.10%) |
May 13, 2011 | 24.36 | 24.45 | 23.82 | 24.17 | 13,990,989 | -0.03(-0.14%) |
May 12, 2011 | 23.84 | 24.37 | 23.43 | 24.20 | 14,352,766 | +0.16(+0.67%) |
May 11, 2011 | 24.70 | 24.73 | 23.68 | 24.04 | 16,971,992 | -0.76(-3.05%) |
May 10, 2011 | 24.63 | 24.90 | 24.40 | 24.80 | 14,464,255 | +0.11(+0.46%) |
May 09, 2011 | 23.76 | 24.74 | 23.67 | 24.68 | 16,709,304 | +1.24(+5.29%) |
May 06, 2011 | 23.67 | 24.15 | 23.37 | 23.44 | 22,712,274 | +0.01(+0.04%) |
May 05, 2011 | 24.03 | 24.08 | 23.21 | 23.43 | 23,087,296 | -0.95(-3.88%) |
May 04, 2011 | 24.62 | 24.68 | 24.17 | 24.38 | 14,843,776 | -0.48(-1.92%) |
May 03, 2011 | 24.93 | 25.16 | 24.13 | 24.86 | 22,490,814 | -0.40(-1.59%) |
May 02, 2011 | 25.20 | 25.30 | 25.03 | 25.26 | 15,794,340 | -0.30(-1.17%) |
Apr 29, 2011 | 24.91 | 25.59 | 24.84 | 25.56 | 12,608,012 | +0.68(+2.72%) |
Apr 28, 2011 | 24.83 | 24.94 | 24.54 | 24.88 | 9,178,314 | -0.01(-0.06%) |
Apr 27, 2011 | 24.95 | 25.04 | 24.42 | 24.89 | 10,864,979 | -0.01(-0.04%) |
Apr 26, 2011 | 24.89 | 25.01 | 24.53 | 24.90 | 11,635,388 | +0.03(+0.13%) |
Apr 25, 2011 | 25.42 | 25.44 | 24.81 | 24.87 | 10,272,147 | -0.59(-2.32%) |
Apr 21, 2011 | 25.32 | 25.49 | 25.07 | 25.46 | 9,103,243 | +0.25(+0.98%) |
Apr 20, 2011 | 24.61 | 25.25 | 24.57 | 25.22 | 14,015,158 | +0.96(+3.98%) |
Apr 19, 2011 | 24.05 | 24.25 | 23.79 | 24.25 | 11,984,567 | +0.09(+0.37%) |
Apr 18, 2011 | 23.96 | 24.29 | 23.71 | 24.16 | 11,205,567 | -0.11(-0.47%) |
Apr 15, 2011 | 24.27 | 24.46 | 24.12 | 24.28 | 10,824,083 | +0.08(+0.31%) |
Apr 14, 2011 | 23.76 | 24.24 | 23.59 | 24.20 | 10,694,619 | +0.40(+1.67%) |
Apr 13, 2011 | 23.97 | 24.10 | 23.54 | 23.80 | 9,681,711 | +0.07(+0.30%) |
Apr 12, 2011 | 24.23 | 24.24 | 23.53 | 23.73 | 19,887,908 | -0.75(-3.07%) |
Apr 11, 2011 | 24.91 | 25.07 | 24.39 | 24.48 | 10,475,661 | -0.47(-1.88%) |
Apr 08, 2011 | 25.16 | 25.33 | 24.83 | 24.95 | 10,655,610 | -0.11(-0.45%) |
Apr 07, 2011 | 25.08 | 25.48 | 24.78 | 25.07 | 11,114,971 | -0.35(-1.40%) |
Apr 06, 2011 | 25.45 | 25.50 | 24.94 | 25.42 | 8,038,660 | +0.15(+0.60%) |
Apr 05, 2011 | 25.26 | 25.45 | 24.98 | 25.27 | 9,821,995 | +0.16(+0.64%) |
Apr 04, 2011 | 25.45 | 25.48 | 24.97 | 25.11 | 11,662,667 | -0.22(-0.86%) |
Apr 01, 2011 | 25.45 | 25.63 | 25.23 | 25.33 | 12,070,842 | +0.11(+0.45%) |
Mar 31, 2011 | 25.18 | 25.42 | 25.06 | 25.21 | 14,199,419 | +0.17(+0.68%) |
Mar 30, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 12,310,657 | +0.35(+1.40%) |
Mar 29, 2011 | 24.23 | 24.78 | 24.21 | 24.70 | 14,339,719 | +0.51(+2.11%) |
Mar 28, 2011 | 24.54 | 24.80 | 24.19 | 24.19 | 15,381,415 | -0.26(-1.08%) |
Mar 25, 2011 | 24.05 | 24.48 | 23.96 | 24.45 | 16,396,909 | +0.46(+1.91%) |
Mar 24, 2011 | 23.99 | 24.12 | 23.75 | 23.99 | 12,045,140 | +0.08(+0.34%) |
Mar 23, 2011 | 24.13 | 24.28 | 23.89 | 23.91 | 12,466,256 | -0.31(-1.27%) |
Mar 22, 2011 | 24.55 | 24.56 | 24.02 | 24.22 | 11,740,396 | -0.30(-1.22%) |
Mar 21, 2011 | 24.46 | 24.57 | 24.28 | 24.52 | 16,389,751 | +1.04(+4.41%) |
Mar 18, 2011 | 23.67 | 23.79 | 23.41 | 23.48 | 19,854,192 | +0.05(+0.22%) |
Mar 17, 2011 | 23.17 | 23.55 | 23.17 | 23.43 | 17,145,188 | +0.40(+1.75%) |
Mar 16, 2011 | 23.33 | 23.76 | 22.71 | 23.03 | 21,956,444 | -0.13(-0.57%) |
Mar 15, 2011 | 23.00 | 23.39 | 22.94 | 23.16 | 15,915,663 | -0.33(-1.41%) |
Mar 14, 2011 | 23.61 | 23.97 | 23.26 | 23.49 | 14,512,769 | -0.24(-1.00%) |
Mar 11, 2011 | 22.80 | 23.81 | 22.76 | 23.73 | 14,461,728 | +0.75(+3.25%) |
Mar 10, 2011 | 23.21 | 23.40 | 22.95 | 22.98 | 17,442,096 | -0.49(-2.08%) |
Mar 09, 2011 | 23.73 | 23.83 | 23.34 | 23.47 | 16,854,322 | -0.26(-1.12%) |
Mar 08, 2011 | 24.10 | 24.11 | 23.46 | 23.73 | 18,757,202 | -0.59(-2.41%) |
Mar 07, 2011 | 24.83 | 24.84 | 24.02 | 24.32 | 13,213,025 | -0.11(-0.46%) |
Mar 04, 2011 | 24.96 | 24.97 | 24.32 | 24.43 | 19,089,782 | -0.18(-0.75%) |
Mar 03, 2011 | 24.60 | 24.96 | 24.41 | 24.62 | 17,527,538 | +0.53(+2.20%) |
Mar 02, 2011 | 24.06 | 24.21 | 23.72 | 24.09 | 18,271,070 | +0.09(+0.35%) |
Mar 01, 2011 | 24.76 | 24.77 | 23.84 | 24.00 | 36,234,064 | +0.50(+2.11%) |
Feb 28, 2011 | 23.13 | 23.67 | 23.09 | 23.50 | 15,618,019 | +0.51(+2.22%) |
Feb 25, 2011 | 22.91 | 23.07 | 22.69 | 22.99 | 14,746,305 | +0.23(+1.02%) |
Feb 24, 2011 | 23.11 | 23.17 | 22.49 | 22.76 | 21,885,230 | -0.50(-2.13%) |
Feb 23, 2011 | 22.82 | 23.75 | 22.75 | 23.26 | 27,161,640 | +0.70(+3.08%) |
Feb 22, 2011 | 23.24 | 23.40 | 22.49 | 22.56 | 26,520,262 | -0.85(-3.64%) |
Feb 18, 2011 | 23.68 | 23.74 | 23.21 | 23.41 | 19,691,698 | -0.27(-1.14%) |
Feb 17, 2011 | 23.32 | 23.91 | 23.20 | 23.68 | 18,245,378 | +0.36(+1.56%) |
Feb 16, 2011 | 23.02 | 23.40 | 22.85 | 23.32 | 21,094,914 | +0.59(+2.58%) |
Feb 15, 2011 | 23.05 | 23.09 | 22.68 | 22.73 | 14,892,949 | -0.46(-2.00%) |
Feb 14, 2011 | 22.00 | 23.33 | 21.87 | 23.20 | 26,874,432 | +1.33(+6.10%) |
Feb 11, 2011 | 21.79 | 21.92 | 21.62 | 21.86 | 13,735,636 | +0.13(+0.58%) |
Feb 10, 2011 | 21.70 | 21.92 | 21.57 | 21.74 | 14,392,235 | -0.06(-0.28%) |
Feb 09, 2011 | 21.75 | 21.84 | 21.49 | 21.80 | 12,212,362 | +0.03(+0.13%) |
Feb 08, 2011 | 21.83 | 21.89 | 21.60 | 21.77 | 13,294,729 | -0.06(-0.26%) |
Feb 07, 2011 | 21.95 | 22.30 | 21.74 | 21.83 | 15,619,288 | +0.25(+1.18%) |
Feb 04, 2011 | 21.64 | 21.70 | 21.32 | 21.57 | 12,827,163 | +0.28(+1.30%) |
Feb 03, 2011 | 21.54 | 21.66 | 21.14 | 21.29 | 14,232,835 | -0.29(-1.35%) |
Feb 02, 2011 | 21.63 | 22.11 | 21.34 | 21.59 | 22,041,774 | -0.33(-1.52%) |
Feb 01, 2011 | 21.65 | 21.99 | 21.43 | 21.92 | 22,073,182 | +0.42(+1.97%) |
Jan 31, 2011 | 21.15 | 21.52 | 20.92 | 21.50 | 17,818,346 | +0.44(+2.10%) |
Jan 28, 2011 | 20.74 | 21.25 | 20.74 | 21.05 | 19,991,166 | +0.05(+0.22%) |
Jan 27, 2011 | 21.27 | 21.35 | 20.92 | 21.01 | 24,888,682 | -0.34(-1.59%) |
Jan 26, 2011 | 20.85 | 21.47 | 20.81 | 21.35 | 34,025,324 | +0.86(+4.20%) |
Jan 25, 2011 | 19.84 | 20.50 | 19.78 | 20.49 | 26,640,416 | +0.67(+3.37%) |
Jan 24, 2011 | 19.76 | 19.86 | 19.70 | 19.82 | 20,164,788 | +0.04(+0.21%) |
Jan 21, 2011 | 19.80 | 19.90 | 19.71 | 19.77 | 21,357,466 | +0.09(+0.45%) |
Jan 20, 2011 | 19.76 | 19.87 | 19.45 | 19.69 | 20,269,166 | -0.09(-0.48%) |
Jan 19, 2011 | 20.01 | 20.16 | 19.74 | 19.78 | 23,241,136 | -0.20(-0.99%) |
Jan 18, 2011 | 19.94 | 20.28 | 19.93 | 19.98 | 20,598,986 | -0.06(-0.28%) |
Jan 14, 2011 | 20.01 | 20.23 | 19.79 | 20.03 | 26,256,596 | -0.18(-0.91%) |
Jan 13, 2011 | 20.83 | 21.12 | 20.13 | 20.22 | 94,271,616 | +1.15(+6.05%) |
Jan 12, 2011 | 18.82 | 19.18 | 18.75 | 19.06 | 17,728,860 | +0.38(+2.04%) |
Jan 11, 2011 | 18.53 | 18.82 | 18.43 | 18.68 | 15,931,563 | +0.27(+1.46%) |
Jan 10, 2011 | 18.26 | 18.47 | 18.16 | 18.42 | 15,290,260 | +0.24(+1.35%) |
Jan 07, 2011 | 17.99 | 18.22 | 17.87 | 18.17 | 16,507,240 | +0.56(+3.20%) |
Jan 06, 2011 | 17.60 | 17.74 | 17.55 | 17.61 | 11,820,152 | +0.04(+0.25%) |
Jan 05, 2011 | 17.56 | 17.63 | 17.39 | 17.56 | 9,121,814 | -0.02(-0.11%) |
Jan 04, 2011 | 17.78 | 17.81 | 17.39 | 17.58 | 10,425,387 | -0.10(-0.56%) |
Jan 03, 2011 | 17.59 | 17.79 | 17.45 | 17.68 | 9,302,700 | +0.26(+1.51%) |
Dec 31, 2010 | 17.33 | 17.50 | 17.25 | 17.42 | 5,360,379 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.29 | 17.33 | 6,301,074 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,236,537 | +0.20(+1.18%) |
Dec 28, 2010 | 17.24 | 17.26 | 17.10 | 17.16 | 6,096,080 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.21 | 17.05 | 17.17 | 4,981,356 | +0.05(+0.28%) |
Dec 23, 2010 | 17.20 | 17.28 | 17.05 | 17.13 | 5,932,762 | -0.06(-0.33%) |
Dec 22, 2010 | 17.07 | 17.25 | 16.98 | 17.18 | 6,639,639 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.12 | 16.89 | 17.02 | 8,914,363 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.89 | 11,761,509 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.56 | 9,294,226 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.54 | 8,270,858 | +0.15(+0.89%) |
Dec 15, 2010 | 16.41 | 16.56 | 16.37 | 16.40 | 8,318,204 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,616,427 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.60 | 16.26 | 16.45 | 14,122,880 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.53 | 9,903,714 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.38 | 10,633,917 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.54 | 10,070,502 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.46 | 16,332,804 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,376,398 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,964,817 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.48 | 11,380,035 | +0.42(+2.61%) |
Dec 01, 2010 | 15.98 | 16.12 | 15.91 | 16.06 | 11,082,309 | +0.32(+2.03%) |
Nov 30, 2010 | 15.62 | 15.91 | 15.57 | 15.74 | 11,240,329 | -0.10(-0.65%) |
Nov 29, 2010 | 15.72 | 15.90 | 15.53 | 15.85 | 9,235,521 | +0.10(+0.63%) |
Nov 26, 2010 | 15.78 | 15.86 | 15.72 | 15.75 | 3,043,980 | -0.15(-0.92%) |
Nov 24, 2010 | 15.81 | 15.89 | 15.89 | 15.89 | 7,458,894 | +0.22(+1.41%) |
Nov 23, 2010 | 15.96 | 15.96 | 15.62 | 15.67 | 13,467,080 | -0.46(-2.86%) |
Nov 22, 2010 | 16.05 | 16.21 | 15.88 | 16.13 | 12,550,255 | +0.01(+0.09%) |
Nov 19, 2010 | 16.04 | 16.13 | 15.88 | 16.12 | 8,847,167 | +0.05(+0.32%) |
Nov 18, 2010 | 15.92 | 16.09 | 15.81 | 16.07 | 10,127,094 | +0.44(+2.80%) |
Nov 17, 2010 | 15.68 | 15.77 | 15.56 | 15.63 | 10,938,365 | -0.04(-0.24%) |
Nov 16, 2010 | 15.71 | 15.78 | 15.48 | 15.67 | 14,303,883 | -0.17(-1.07%) |
Nov 15, 2010 | 15.89 | 16.07 | 15.80 | 15.84 | 9,704,030 | +0.08(+0.54%) |
Nov 12, 2010 | 15.85 | 15.90 | 15.64 | 15.75 | 12,224,432 | -0.19(-1.17%) |
Nov 11, 2010 | 15.83 | 16.00 | 15.78 | 15.94 | 10,906,961 | +0.05(+0.32%) |
Nov 10, 2010 | 15.69 | 15.89 | 15.54 | 15.89 | 10,655,791 | +0.20(+1.25%) |
Nov 09, 2010 | 15.97 | 16.03 | 15.62 | 15.69 | 13,435,495 | -0.06(-0.39%) |
Nov 08, 2010 | 15.81 | 15.98 | 15.74 | 15.75 | 18,977,154 | -0.08(-0.53%) |
Nov 05, 2010 | 15.77 | 15.87 | 15.60 | 15.84 | 18,965,008 | +0.04(+0.27%) |
Nov 04, 2010 | 15.57 | 15.87 | 15.48 | 15.80 | 22,193,532 | +0.35(+2.30%) |
Nov 03, 2010 | 15.74 | 15.75 | 15.15 | 15.44 | 31,114,674 | -0.25(-1.61%) |
Nov 02, 2010 | 15.96 | 16.21 | 15.65 | 15.69 | 38,437,996 | -0.88(-5.30%) |
Nov 01, 2010 | 16.76 | 16.86 | 16.48 | 16.57 | 9,193,143 | -0.04(-0.23%) |
Oct 29, 2010 | 16.38 | 16.64 | 16.38 | 16.61 | 8,563,140 | +0.14(+0.85%) |
Oct 28, 2010 | 16.62 | 16.67 | 16.40 | 16.47 | 14,145,287 | -0.01(-0.06%) |
Oct 27, 2010 | 16.48 | 16.57 | 16.34 | 16.48 | 10,318,276 | -0.28(-1.67%) |
Oct 25, 2010 | 16.84 | 17.01 | 16.73 | 16.76 | 10,257,369 | +0.13(+0.79%) |
Oct 22, 2010 | 16.64 | 16.70 | 16.54 | 16.63 | 5,928,344 | +0.03(+0.17%) |
Oct 21, 2010 | 16.62 | 16.74 | 16.43 | 16.60 | 9,992,639 | -0.06(-0.36%) |
Oct 20, 2010 | 16.47 | 16.73 | 16.43 | 16.66 | 7,893,967 | +0.27(+1.65%) |
Oct 19, 2010 | 16.53 | 16.54 | 16.23 | 16.39 | 15,266,740 | -0.36(-2.15%) |
Oct 18, 2010 | 16.74 | 16.81 | 16.64 | 16.75 | 9,234,561 | +0.06(+0.34%) |
Oct 15, 2010 | 16.68 | 16.78 | 16.50 | 16.69 | 12,372,203 | +0.11(+0.68%) |
Oct 14, 2010 | 16.66 | 16.78 | 16.45 | 16.58 | 9,468,235 | -0.08(-0.50%) |
Oct 13, 2010 | 16.54 | 16.79 | 16.51 | 16.66 | 9,799,040 | +0.19(+1.16%) |
Oct 12, 2010 | 16.38 | 16.55 | 16.22 | 16.47 | 7,870,954 | +0.01(+0.06%) |
Oct 11, 2010 | 16.49 | 16.58 | 16.40 | 16.46 | 8,755,739 | -0.10(-0.62%) |
Oct 08, 2010 | 16.57 | 16.59 | 16.09 | 16.57 | 10,394,830 | +0.29(+1.81%) |
Oct 07, 2010 | 16.47 | 16.47 | 16.12 | 16.27 | 9,524,928 | -0.12(-0.71%) |
Oct 06, 2010 | 15.97 | 16.40 | 15.91 | 16.39 | 21,016,066 | +0.36(+2.27%) |
Oct 05, 2010 | 15.76 | 16.11 | 15.69 | 16.02 | 646 | +0.44(+2.85%) |
Oct 04, 2010 | 15.68 | 15.75 | 15.45 | 15.58 | 10,552,901 | -0.21(-1.30%) |
Oct 01, 2010 | 15.79 | 15.83 | 15.56 | 15.79 | 13,348,296 | +0.33(+2.13%) |
Sep 30, 2010 | 15.45 | 15.70 | 15.29 | 15.46 | 12,760,746 | +0.04(+0.28%) |
Sep 29, 2010 | 15.12 | 15.53 | 15.06 | 15.41 | 428 | +0.24(+1.60%) |
Sep 28, 2010 | 15.10 | 15.20 | 14.95 | 15.17 | 610 | +0.14(+0.93%) |
Sep 27, 2010 | 15.11 | 15.17 | 15.02 | 15.03 | 8,123,452 | -0.01(-0.06%) |
Sep 24, 2010 | 14.86 | 15.10 | 14.81 | 15.04 | 9,529,079 | +0.35(+2.38%) |
Sep 23, 2010 | 14.69 | 14.85 | 14.62 | 14.69 | 1,467 | -0.25(-1.66%) |
Sep 22, 2010 | 15.09 | 15.22 | 14.90 | 14.94 | 7,997,076 | -0.13(-0.84%) |
Sep 21, 2010 | 15.24 | 15.25 | 14.95 | 15.06 | 11,102,239 | -0.04(-0.25%) |
Sep 20, 2010 | 14.77 | 15.14 | 14.76 | 15.10 | 8,369,146 | +0.34(+2.31%) |
Sep 17, 2010 | 14.76 | 15.06 | 14.74 | 14.76 | 11,669,149 | -0.23(-1.56%) |
Sep 15, 2010 | 14.87 | 15.01 | 14.79 | 14.99 | 10,300,165 | +0.03(+0.22%) |
Sep 14, 2010 | 15.06 | 15.19 | 14.89 | 14.96 | 12,938,329 | -0.10(-0.65%) |
Sep 13, 2010 | 15.23 | 15.26 | 14.96 | 15.06 | 10,135,477 | -0.03(-0.22%) |
Sep 10, 2010 | 14.92 | 15.20 | 14.90 | 15.09 | 12,492,721 | +0.26(+1.73%) |
Sep 09, 2010 | 15.05 | 15.20 | 14.72 | 14.83 | 8,388,977 | +0.01(+0.09%) |
Sep 08, 2010 | 14.82 | 14.99 | 14.78 | 14.82 | 8,669,985 | +0.00(+0.00%) |
Sep 07, 2010 | 14.85 | 14.94 | 14.72 | 14.82 | 1,835 | -0.20(-1.31%) |
Sep 03, 2010 | 14.94 | 15.08 | 14.91 | 15.02 | 8,831,775 | +0.14(+0.91%) |
Sep 02, 2010 | 14.74 | 14.88 | 14.67 | 14.88 | 368 | +0.15(+1.01%) |
Sep 01, 2010 | 14.41 | 14.74 | 14.35 | 14.73 | 11,651,889 | +0.49(+3.41%) |
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,574 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,690 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,545 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,726 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,233 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,749 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,975 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,599 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.23 | 11,230,255 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.02 | 15.19 | 7,586,123 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,399 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.35 | 15.20 | 15.28 | 9,327,218 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.92 | 15.75 | 15.84 | 11,938,427 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,984 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,817,376 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,405 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.65 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,988,265 | -0.06(-0.38%) |
Aug 02, 2010 | 15.73 | 15.92 | 15.72 | 15.88 | 15,748,664 | +0.38(+2.48%) |
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,730,228 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,687 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.29 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,381,044 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,280,016 | +0.08(+0.55%) |
Jul 22, 2010 | 15.10 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,388 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.16 | 14.40 | 15.14 | 12,106,610 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,418,019 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,504,447 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.91 | 8,917,538 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,679 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,412 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,882 | +0.02(+0.13%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,207,150 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.28 | 14.52 | 14.16 | 14.28 | 10,118,747 | -0.01(-0.07%) |
Jul 01, 2010 | 14.46 | 14.53 | 14.13 | 14.29 | 20,189,470 | -0.11(-0.77%) |
Jun 30, 2010 | 14.61 | 14.76 | 14.38 | 14.41 | 910 | -0.11(-0.77%) |
Jun 29, 2010 | 14.78 | 14.80 | 14.46 | 14.52 | 539 | -0.66(-4.34%) |
Jun 25, 2010 | 15.17 | 15.41 | 14.99 | 15.17 | 22,235,362 | -0.05(-0.30%) |
Jun 24, 2010 | 15.31 | 15.49 | 15.16 | 15.22 | 18,171,260 | -0.19(-1.20%) |
Jun 23, 2010 | 15.32 | 15.49 | 15.24 | 15.41 | 21,906 | +0.06(+0.42%) |
Jun 22, 2010 | 15.68 | 15.84 | 15.31 | 15.34 | 14,707,684 | -0.46(-2.93%) |
Jun 21, 2010 | 15.80 | 15.94 | 15.73 | 15.80 | 22,801,850 | +0.15(+0.95%) |
Jun 18, 2010 | 15.66 | 15.67 | 15.46 | 15.66 | 12,601,868 | +0.19(+1.20%) |
Jun 17, 2010 | 15.26 | 15.51 | 15.25 | 15.47 | 13,436,938 | +0.08(+0.51%) |
Jun 16, 2010 | 15.35 | 15.50 | 15.28 | 15.39 | 13,256,932 | -0.08(-0.54%) |
Jun 15, 2010 | 15.28 | 15.52 | 15.23 | 15.48 | 215 | +0.39(+2.58%) |
Jun 14, 2010 | 15.15 | 15.29 | 15.05 | 15.09 | 14,106,833 | +0.09(+0.59%) |
Jun 11, 2010 | 14.79 | 15.00 | 14.72 | 15.00 | 11,007,310 | +0.08(+0.56%) |
Jun 10, 2010 | 14.65 | 14.93 | 14.60 | 14.91 | 115,909 | +0.59(+4.11%) |
Jun 09, 2010 | 14.71 | 14.76 | 14.26 | 14.33 | 20,532,466 | -0.27(-1.87%) |
Jun 08, 2010 | 14.45 | 14.64 | 14.25 | 14.60 | 299 | +0.22(+1.51%) |
Jun 07, 2010 | 14.32 | 14.63 | 14.26 | 14.38 | 21,481,572 | +0.16(+1.11%) |
Jun 04, 2010 | 14.22 | 14.65 | 14.15 | 14.22 | 18,337,070 | -0.48(-3.28%) |
Jun 03, 2010 | 14.62 | 14.72 | 14.37 | 14.71 | 10,103,587 | +0.19(+1.31%) |
Jun 02, 2010 | 14.13 | 14.53 | 14.09 | 14.52 | 236,032 | +0.53(+3.78%) |