Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.14 | 21.39 | 21.07 | 21.19 | 15,023,554 | +0.16(+0.77%) |
May 23, 2011 | 21.09 | 21.12 | 20.85 | 21.03 | 16,471,793 | -0.46(-2.16%) |
May 20, 2011 | 21.40 | 21.54 | 21.14 | 21.49 | 27,561,148 | +0.53(+2.53%) |
May 19, 2011 | 20.96 | 21.05 | 20.80 | 20.96 | 16,051,561 | +0.30(+1.43%) |
May 18, 2011 | 20.43 | 20.70 | 20.36 | 20.67 | 12,743,072 | +0.22(+1.10%) |
May 17, 2011 | 20.44 | 20.52 | 20.22 | 20.44 | 15,160,179 | +0.16(+0.80%) |
May 16, 2011 | 20.42 | 20.59 | 20.19 | 20.28 | 24,169,766 | -0.22(-1.09%) |
May 13, 2011 | 20.75 | 20.83 | 20.42 | 20.51 | 18,623,784 | -0.31(-1.49%) |
May 12, 2011 | 20.72 | 20.95 | 20.54 | 20.82 | 15,537,965 | -0.18(-0.86%) |
May 11, 2011 | 21.36 | 21.36 | 20.90 | 21.00 | 13,272,544 | -0.29(-1.35%) |
May 10, 2011 | 21.12 | 21.29 | 21.06 | 21.28 | 12,472,624 | +0.05(+0.24%) |
May 09, 2011 | 21.07 | 21.29 | 20.99 | 21.23 | 15,646,144 | +0.28(+1.33%) |
May 06, 2011 | 20.59 | 21.31 | 20.59 | 20.95 | 35,928,092 | +0.38(+1.84%) |
May 05, 2011 | 20.82 | 20.90 | 20.47 | 20.57 | 23,356,798 | -0.43(-2.03%) |
May 04, 2011 | 21.28 | 21.29 | 20.96 | 21.00 | 22,358,694 | -0.20(-0.94%) |
May 03, 2011 | 21.52 | 21.58 | 21.03 | 21.20 | 25,762,190 | -0.53(-2.44%) |
May 02, 2011 | 21.70 | 21.76 | 21.66 | 21.73 | 12,031,284 | -0.10(-0.48%) |
Apr 29, 2011 | 21.89 | 21.96 | 21.78 | 21.83 | 14,524,966 | -0.07(-0.30%) |
Apr 28, 2011 | 21.82 | 22.00 | 21.77 | 21.90 | 15,289,620 | -0.12(-0.54%) |
Apr 27, 2011 | 22.16 | 22.17 | 21.74 | 22.02 | 26,028,914 | +0.10(+0.45%) |
Apr 26, 2011 | 21.74 | 21.94 | 21.71 | 21.92 | 16,668,184 | +0.16(+0.74%) |
Apr 25, 2011 | 21.75 | 21.84 | 21.65 | 21.76 | 18,235,286 | -0.02(-0.11%) |
Apr 21, 2011 | 21.96 | 21.96 | 21.71 | 21.78 | 15,315,317 | +0.06(+0.26%) |
Apr 20, 2011 | 21.79 | 21.83 | 21.66 | 21.72 | 19,901,186 | +0.58(+2.75%) |
Apr 19, 2011 | 21.05 | 21.20 | 21.03 | 21.14 | 11,174,161 | +0.10(+0.47%) |
Apr 18, 2011 | 20.95 | 21.12 | 20.84 | 21.04 | 16,770,780 | -0.23(-1.09%) |
Apr 15, 2011 | 21.28 | 21.35 | 21.14 | 21.28 | 19,548,108 | -0.27(-1.27%) |
Apr 14, 2011 | 21.43 | 21.63 | 21.41 | 21.55 | 19,746,542 | +0.07(+0.31%) |
Apr 13, 2011 | 21.73 | 21.77 | 21.44 | 21.48 | 14,786,825 | +0.05(+0.22%) |
Apr 12, 2011 | 21.80 | 21.83 | 21.35 | 21.44 | 19,104,218 | -0.65(-2.94%) |
Apr 11, 2011 | 22.18 | 22.33 | 22.04 | 22.08 | 14,160,785 | -0.03(-0.15%) |
Apr 08, 2011 | 22.44 | 22.45 | 22.11 | 22.12 | 18,792,246 | -0.10(-0.45%) |
Apr 07, 2011 | 22.14 | 22.23 | 22.02 | 22.22 | 12,513,374 | +0.04(+0.19%) |
Apr 06, 2011 | 22.01 | 22.23 | 21.96 | 22.17 | 16,128,853 | +0.06(+0.28%) |
Apr 05, 2011 | 21.96 | 22.26 | 21.94 | 22.11 | 18,366,152 | +0.40(+1.83%) |
Apr 04, 2011 | 21.85 | 21.86 | 21.59 | 21.72 | 14,814,295 | +0.11(+0.50%) |
Apr 01, 2011 | 21.39 | 21.75 | 21.35 | 21.61 | 23,183,848 | +0.72(+3.44%) |
Mar 31, 2011 | 20.84 | 21.00 | 20.82 | 20.89 | 23,923,856 | -0.21(-0.99%) |
Mar 30, 2011 | 21.10 | 21.10 | 21.10 | 21.10 | 24,537,356 | -0.09(-0.45%) |
Mar 29, 2011 | 21.25 | 21.37 | 21.07 | 21.19 | 38,644,768 | -0.60(-2.74%) |
Mar 28, 2011 | 21.89 | 22.00 | 21.75 | 21.79 | 16,995,818 | -0.39(-1.77%) |
Mar 25, 2011 | 21.95 | 22.31 | 21.92 | 22.18 | 18,018,948 | +0.03(+0.13%) |
Mar 24, 2011 | 22.08 | 22.24 | 21.91 | 22.15 | 24,468,192 | +0.27(+1.25%) |
Mar 23, 2011 | 21.65 | 21.94 | 21.65 | 21.88 | 13,165,510 | +0.23(+1.07%) |
Mar 22, 2011 | 21.78 | 21.79 | 21.58 | 21.64 | 11,427,269 | -0.03(-0.13%) |
Mar 21, 2011 | 21.57 | 21.72 | 21.55 | 21.67 | 11,292,913 | +0.33(+1.53%) |
Mar 18, 2011 | 21.46 | 21.51 | 21.29 | 21.35 | 18,338,484 | +0.20(+0.96%) |
Mar 17, 2011 | 21.00 | 21.25 | 20.84 | 21.14 | 18,623,410 | +0.68(+3.33%) |
Mar 16, 2011 | 20.76 | 20.98 | 20.25 | 20.46 | 25,131,914 | -0.25(-1.21%) |
Mar 15, 2011 | 20.72 | 20.85 | 20.68 | 20.71 | 30,721,794 | -0.62(-2.88%) |
Mar 14, 2011 | 21.37 | 21.44 | 21.06 | 21.33 | 19,602,130 | -0.32(-1.49%) |
Mar 11, 2011 | 21.30 | 21.74 | 21.30 | 21.65 | 29,418,794 | +0.04(+0.20%) |
Mar 10, 2011 | 22.00 | 22.00 | 21.60 | 21.61 | 21,343,458 | -0.83(-3.69%) |
Mar 09, 2011 | 22.46 | 22.51 | 22.33 | 22.43 | 10,725,847 | -0.19(-0.84%) |
Mar 08, 2011 | 22.60 | 22.71 | 22.45 | 22.62 | 13,764,194 | -0.16(-0.71%) |
Mar 07, 2011 | 23.20 | 23.23 | 22.77 | 22.78 | 16,886,982 | -0.19(-0.84%) |
Mar 04, 2011 | 22.87 | 23.01 | 22.66 | 22.98 | 16,817,930 | +0.17(+0.73%) |
Mar 03, 2011 | 22.71 | 22.83 | 22.62 | 22.81 | 12,837,151 | +0.22(+0.98%) |
Mar 02, 2011 | 22.55 | 22.73 | 22.46 | 22.59 | 16,616,092 | +0.07(+0.29%) |
Mar 01, 2011 | 22.88 | 23.01 | 22.48 | 22.52 | 16,642,275 | -0.41(-1.79%) |
Feb 28, 2011 | 22.99 | 23.03 | 22.81 | 22.94 | 11,385,154 | +0.18(+0.77%) |
Feb 25, 2011 | 22.51 | 22.78 | 22.45 | 22.76 | 11,797,853 | +0.34(+1.52%) |
Feb 24, 2011 | 22.73 | 22.82 | 22.42 | 22.42 | 19,004,798 | -0.09(-0.42%) |
Feb 23, 2011 | 22.42 | 22.69 | 22.40 | 22.52 | 21,001,962 | +0.26(+1.17%) |
Feb 22, 2011 | 22.46 | 22.82 | 22.19 | 22.25 | 29,246,204 | -0.43(-1.88%) |
Feb 18, 2011 | 22.76 | 22.77 | 22.54 | 22.68 | 18,201,650 | -0.08(-0.35%) |
Feb 17, 2011 | 22.46 | 22.85 | 22.43 | 22.76 | 21,996,772 | +0.38(+1.69%) |
Feb 16, 2011 | 22.16 | 22.38 | 22.14 | 22.38 | 18,108,774 | +0.12(+0.53%) |
Feb 15, 2011 | 22.24 | 22.41 | 22.20 | 22.26 | 30,505,656 | +0.17(+0.77%) |
Feb 14, 2011 | 21.70 | 22.15 | 21.66 | 22.09 | 21,868,228 | +0.42(+1.94%) |
Feb 11, 2011 | 21.53 | 21.77 | 21.51 | 21.67 | 13,936,157 | -0.06(-0.28%) |
Feb 10, 2011 | 21.60 | 21.84 | 21.56 | 21.73 | 13,027,238 | +0.05(+0.22%) |
Feb 09, 2011 | 21.89 | 21.94 | 21.62 | 21.69 | 14,896,851 | -0.26(-1.16%) |
Feb 08, 2011 | 21.81 | 21.99 | 21.67 | 21.94 | 14,335,200 | +0.12(+0.54%) |
Feb 07, 2011 | 21.84 | 21.88 | 21.72 | 21.83 | 17,408,452 | +0.24(+1.11%) |
Feb 04, 2011 | 21.74 | 21.76 | 21.50 | 21.59 | 23,129,330 | -0.26(-1.18%) |
Feb 03, 2011 | 21.93 | 21.97 | 21.67 | 21.84 | 21,164,940 | -0.26(-1.17%) |
Feb 02, 2011 | 22.36 | 22.40 | 22.05 | 22.10 | 21,052,460 | -0.40(-1.77%) |
Feb 01, 2011 | 21.93 | 22.55 | 21.85 | 22.50 | 44,640,324 | +0.24(+1.07%) |
Jan 31, 2011 | 21.82 | 22.28 | 21.67 | 22.26 | 27,883,226 | +0.59(+2.73%) |
Jan 28, 2011 | 21.89 | 21.93 | 21.49 | 21.67 | 19,594,492 | -0.22(-1.01%) |
Jan 27, 2011 | 21.99 | 22.08 | 21.77 | 21.89 | 18,343,046 | -0.04(-0.17%) |
Jan 26, 2011 | 22.03 | 22.09 | 21.69 | 21.93 | 35,682,192 | -0.21(-0.95%) |
Jan 25, 2011 | 22.21 | 22.25 | 22.04 | 22.14 | 22,034,796 | -0.41(-1.81%) |
Jan 24, 2011 | 22.14 | 22.59 | 22.14 | 22.55 | 15,234,120 | +0.22(+0.99%) |
Jan 21, 2011 | 22.52 | 22.67 | 22.23 | 22.33 | 20,467,954 | +0.02(+0.08%) |
Jan 20, 2011 | 22.31 | 22.45 | 21.95 | 22.31 | 24,614,316 | -0.30(-1.31%) |
Jan 19, 2011 | 23.13 | 23.16 | 22.47 | 22.60 | 22,067,070 | -0.48(-2.09%) |
Jan 18, 2011 | 22.95 | 23.17 | 22.83 | 23.09 | 33,688,444 | -0.01(-0.04%) |
Jan 14, 2011 | 22.30 | 23.21 | 22.22 | 23.10 | 75,058,248 | +0.80(+3.60%) |
Jan 13, 2011 | 22.64 | 22.65 | 22.26 | 22.29 | 29,544,130 | -0.07(-0.31%) |
Jan 12, 2011 | 22.19 | 22.37 | 22.09 | 22.36 | 21,282,444 | +0.40(+1.84%) |
Jan 11, 2011 | 21.84 | 22.08 | 21.67 | 21.96 | 19,678,394 | +0.38(+1.74%) |
Jan 10, 2011 | 21.30 | 21.63 | 21.18 | 21.59 | 23,808,138 | -0.02(-0.11%) |
Jan 07, 2011 | 21.57 | 21.76 | 21.43 | 21.61 | 17,148,658 | -0.07(-0.32%) |
Jan 06, 2011 | 22.20 | 22.21 | 21.57 | 21.68 | 26,776,008 | -0.13(-0.58%) |
Jan 05, 2011 | 21.75 | 21.85 | 21.60 | 21.81 | 25,296,400 | +0.11(+0.52%) |
Jan 04, 2011 | 21.73 | 21.88 | 21.47 | 21.69 | 42,725,348 | +0.52(+2.46%) |
Jan 03, 2011 | 21.06 | 21.47 | 21.02 | 21.17 | 29,288,452 | +0.46(+2.22%) |
Dec 31, 2010 | 20.58 | 20.79 | 20.50 | 20.71 | 9,145,043 | +0.13(+0.64%) |
Dec 30, 2010 | 20.52 | 20.67 | 20.37 | 20.58 | 10,781,949 | -0.03(-0.14%) |
Dec 29, 2010 | 20.50 | 20.68 | 20.49 | 20.61 | 10,977,304 | -0.07(-0.36%) |
Dec 28, 2010 | 20.64 | 20.73 | 20.63 | 20.69 | 6,934,597 | +0.07(+0.32%) |
Dec 27, 2010 | 20.62 | 20.63 | 20.46 | 20.62 | 5,964,281 | -0.01(-0.07%) |
Dec 23, 2010 | 20.59 | 20.69 | 20.58 | 20.63 | 11,495,511 | +0.18(+0.89%) |
Dec 22, 2010 | 20.37 | 20.50 | 20.26 | 20.45 | 8,949,720 | +0.03(+0.16%) |
Dec 21, 2010 | 20.53 | 20.58 | 20.40 | 20.42 | 10,278,093 | -0.07(-0.32%) |
Dec 20, 2010 | 20.52 | 20.52 | 20.26 | 20.48 | 16,207,908 | +0.20(+0.99%) |
Dec 17, 2010 | 20.44 | 20.52 | 20.24 | 20.28 | 13,895,656 | -0.23(-1.14%) |
Dec 16, 2010 | 20.58 | 20.64 | 20.44 | 20.52 | 21,897,492 | -0.05(-0.25%) |
Dec 15, 2010 | 20.82 | 20.98 | 20.30 | 20.57 | 36,113,928 | -0.27(-1.31%) |
Dec 14, 2010 | 21.02 | 21.02 | 20.66 | 20.84 | 36,876,412 | +0.47(+2.33%) |
Dec 13, 2010 | 20.39 | 20.54 | 20.36 | 20.37 | 13,678,191 | +0.09(+0.44%) |
Dec 10, 2010 | 20.12 | 20.33 | 20.11 | 20.28 | 14,110,401 | +0.21(+1.05%) |
Dec 09, 2010 | 20.24 | 20.32 | 19.96 | 20.07 | 17,000,896 | -0.23(-1.11%) |
Dec 08, 2010 | 20.44 | 20.45 | 20.10 | 20.29 | 13,998,081 | +0.18(+0.89%) |
Dec 07, 2010 | 20.35 | 20.40 | 20.09 | 20.11 | 18,034,838 | +0.37(+1.85%) |
Dec 06, 2010 | 19.73 | 20.13 | 19.72 | 19.75 | 21,223,962 | +0.29(+1.49%) |
Dec 03, 2010 | 19.44 | 19.52 | 19.25 | 19.46 | 17,101,508 | +0.08(+0.41%) |
Dec 02, 2010 | 19.12 | 19.42 | 19.12 | 19.38 | 21,806,434 | +0.33(+1.72%) |
Dec 01, 2010 | 19.02 | 19.10 | 18.83 | 19.05 | 18,582,628 | +0.29(+1.55%) |
Nov 30, 2010 | 18.66 | 18.91 | 18.65 | 18.76 | 22,825,884 | -0.28(-1.45%) |
Nov 29, 2010 | 18.93 | 19.07 | 18.76 | 19.04 | 25,543,590 | -0.16(-0.83%) |
Nov 26, 2010 | 19.20 | 19.34 | 19.13 | 19.19 | 7,794,693 | -0.25(-1.30%) |
Nov 24, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 12,702,246 | +0.27(+1.42%) |
Nov 23, 2010 | 19.34 | 19.37 | 19.09 | 19.18 | 20,335,484 | -0.35(-1.80%) |
Nov 22, 2010 | 19.44 | 19.60 | 19.23 | 19.53 | 13,971,390 | -0.18(-0.93%) |
Nov 19, 2010 | 19.54 | 19.71 | 19.38 | 19.71 | 11,639,885 | -0.08(-0.43%) |
Nov 18, 2010 | 19.76 | 19.87 | 19.69 | 19.79 | 12,008,940 | +0.29(+1.47%) |
Nov 17, 2010 | 19.41 | 19.65 | 19.39 | 19.51 | 14,111,657 | -0.08(-0.43%) |
Nov 16, 2010 | 19.93 | 19.93 | 19.38 | 19.59 | 21,608,052 | -0.82(-4.00%) |
Nov 15, 2010 | 20.45 | 20.47 | 20.17 | 20.41 | 14,309,764 | +0.25(+1.24%) |
Nov 12, 2010 | 20.33 | 20.47 | 20.08 | 20.16 | 14,010,468 | -0.32(-1.58%) |
Nov 11, 2010 | 20.30 | 20.55 | 20.29 | 20.48 | 16,692,850 | +0.07(+0.34%) |
Nov 10, 2010 | 20.28 | 20.42 | 20.02 | 20.41 | 24,973,746 | +0.25(+1.23%) |
Nov 09, 2010 | 20.73 | 20.81 | 20.11 | 20.17 | 35,128,756 | -0.06(-0.30%) |
Nov 08, 2010 | 20.24 | 20.33 | 20.12 | 20.23 | 20,262,800 | -0.31(-1.51%) |
Nov 05, 2010 | 20.43 | 20.62 | 20.32 | 20.54 | 19,417,958 | -0.06(-0.27%) |
Nov 04, 2010 | 20.24 | 20.61 | 20.15 | 20.59 | 34,729,012 | +0.72(+3.63%) |
Nov 03, 2010 | 19.98 | 20.04 | 19.65 | 19.87 | 34,530,764 | +0.45(+2.29%) |
Nov 02, 2010 | 19.36 | 19.55 | 19.30 | 19.42 | 21,827,734 | +0.30(+1.59%) |
Nov 01, 2010 | 19.22 | 19.31 | 19.04 | 19.12 | 12,450,844 | -0.01(-0.07%) |
Oct 29, 2010 | 19.02 | 19.23 | 18.97 | 19.13 | 11,393,826 | +0.09(+0.49%) |
Oct 28, 2010 | 19.06 | 19.39 | 18.86 | 19.04 | 36,617,412 | +0.23(+1.25%) |
Oct 27, 2010 | 18.84 | 18.88 | 18.56 | 18.81 | 25,822,592 | -0.05(-0.27%) |
Oct 25, 2010 | 19.04 | 19.09 | 18.86 | 18.86 | 11,320,532 | -0.14(-0.72%) |
Oct 22, 2010 | 19.03 | 19.22 | 18.86 | 18.99 | 14,550,283 | -0.07(-0.37%) |
Oct 21, 2010 | 19.17 | 19.33 | 18.97 | 19.06 | 16,091,249 | -0.21(-1.09%) |
Oct 20, 2010 | 19.19 | 19.46 | 19.18 | 19.27 | 14,903,578 | +0.07(+0.39%) |
Oct 19, 2010 | 18.95 | 19.40 | 18.94 | 19.20 | 21,521,080 | -0.26(-1.33%) |
Oct 18, 2010 | 19.07 | 19.57 | 18.96 | 19.46 | 22,658,460 | +0.41(+2.14%) |
Oct 15, 2010 | 19.19 | 19.28 | 18.95 | 19.05 | 19,257,500 | -0.19(-0.98%) |
Oct 14, 2010 | 19.30 | 19.40 | 19.21 | 19.24 | 14,397,301 | -0.18(-0.94%) |
Oct 13, 2010 | 19.41 | 19.58 | 19.34 | 19.42 | 14,831,172 | +0.07(+0.36%) |
Oct 12, 2010 | 19.11 | 19.48 | 19.02 | 19.35 | 17,795,474 | +0.01(+0.05%) |
Oct 11, 2010 | 19.38 | 19.47 | 19.31 | 19.34 | 11,541,217 | -0.32(-1.62%) |
Oct 08, 2010 | 19.66 | 19.69 | 19.41 | 19.66 | 12,811,932 | +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 | 14,215,167 | +0.13(+0.68%) |
Oct 05, 2010 | 19.30 | 19.47 | 19.19 | 19.38 | 21,699 | +0.24(+1.25%) |
Oct 04, 2010 | 19.44 | 19.49 | 19.10 | 19.14 | 21,662,404 | -0.53(-2.69%) |
Oct 01, 2010 | 19.67 | 19.70 | 19.57 | 19.67 | 44,120,228 | +0.37(+1.89%) |
Sep 30, 2010 | 19.21 | 19.37 | 18.92 | 19.31 | 48,464,548 | +0.55(+2.93%) |
Sep 29, 2010 | 18.43 | 18.90 | 18.61 | 18.76 | 19,931 | +0.33(+1.81%) |
Sep 28, 2010 | 17.93 | 18.66 | 17.75 | 18.43 | 30,113 | +0.27(+1.50%) |
Sep 27, 2010 | 18.00 | 18.22 | 17.93 | 18.15 | 21,482,354 | +0.12(+0.65%) |
Sep 24, 2010 | 17.94 | 18.07 | 17.92 | 18.04 | 13,871,931 | +0.15(+0.87%) |
Sep 23, 2010 | 17.81 | 17.98 | 17.75 | 17.88 | 1,810 | +0.02(+0.10%) |
Sep 22, 2010 | 17.98 | 18.13 | 17.85 | 17.86 | 13,487,779 | -0.23(-1.30%) |
Sep 21, 2010 | 18.19 | 18.28 | 17.98 | 18.10 | 571 | -0.04(-0.23%) |
Sep 20, 2010 | 17.99 | 18.19 | 17.87 | 18.14 | 17,953,188 | +0.30(+1.71%) |
Sep 17, 2010 | 17.83 | 17.94 | 17.58 | 17.83 | 14,762,435 | -0.07(-0.39%) |
Sep 15, 2010 | 17.86 | 17.94 | 17.71 | 17.90 | 14,562,067 | -0.16(-0.88%) |
Sep 14, 2010 | 18.05 | 18.22 | 18.04 | 18.06 | 1,413 | +0.08(+0.44%) |
Sep 13, 2010 | 17.98 | 18.08 | 17.88 | 17.98 | 18,230,184 | +0.06(+0.34%) |
Sep 10, 2010 | 17.79 | 17.96 | 17.73 | 17.92 | 16,431,948 | +0.09(+0.53%) |
Sep 09, 2010 | 18.12 | 18.13 | 17.71 | 17.83 | 3,522 | -0.16(-0.91%) |
Sep 08, 2010 | 17.96 | 18.09 | 17.92 | 17.99 | 16,125 | +0.55(+3.17%) |
Sep 07, 2010 | 17.68 | 17.70 | 17.41 | 17.44 | 5,117 | -0.11(-0.64%) |
Sep 03, 2010 | 17.22 | 17.55 | 17.22 | 17.55 | 20,419,594 | +0.40(+2.35%) |
Sep 02, 2010 | 16.89 | 17.15 | 16.89 | 17.15 | 11,273 | +0.19(+1.13%) |
Sep 01, 2010 | 16.83 | 17.02 | 16.73 | 16.96 | 20,138,632 | +0.59(+3.58%) |
Aug 31, 2010 | 16.36 | 16.47 | 16.18 | 16.37 | 32,444 | -0.17(-1.02%) |
Aug 30, 2010 | 16.71 | 16.94 | 16.54 | 16.54 | 16,485,085 | +0.12(+0.74%) |
Aug 27, 2010 | 16.42 | 16.80 | 16.28 | 16.42 | 22,192,414 | -0.19(-1.16%) |
Aug 26, 2010 | 16.78 | 16.98 | 16.54 | 16.61 | 12,058 | +0.08(+0.48%) |
Aug 25, 2010 | 16.11 | 16.56 | 16.02 | 16.53 | 8,269 | +0.15(+0.94%) |
Aug 24, 2010 | 16.39 | 16.53 | 16.18 | 16.38 | 32,491 | -0.56(-3.32%) |
Aug 23, 2010 | 17.08 | 17.31 | 16.93 | 16.94 | 19,733,382 | -0.13(-0.77%) |
Aug 20, 2010 | 17.00 | 17.08 | 16.66 | 17.07 | 26,518,054 | +0.07(+0.44%) |
Aug 19, 2010 | 17.35 | 17.41 | 16.97 | 17.00 | 13,866 | -0.50(-2.84%) |
Aug 18, 2010 | 17.71 | 17.73 | 17.37 | 17.49 | 69,098 | -0.35(-1.97%) |
Aug 17, 2010 | 17.90 | 18.01 | 17.68 | 17.84 | 8,188 | -0.16(-0.91%) |
Aug 16, 2010 | 18.02 | 18.22 | 17.89 | 18.01 | 22,927,508 | -0.25(-1.36%) |
Aug 13, 2010 | 18.26 | 18.56 | 17.70 | 18.26 | 36,700,364 | +0.26(+1.43%) |
Aug 12, 2010 | 17.68 | 18.03 | 17.58 | 18.00 | 26,756,218 | -0.19(-1.06%) |
Aug 11, 2010 | 18.28 | 18.29 | 18.10 | 18.19 | 58,687 | -0.53(-2.86%) |
Aug 10, 2010 | 18.73 | 18.88 | 18.47 | 18.73 | 12,476 | -0.44(-2.28%) |
Aug 09, 2010 | 19.49 | 19.50 | 19.16 | 19.16 | 39,022,584 | -0.22(-1.14%) |
Aug 06, 2010 | 19.38 | 19.46 | 19.04 | 19.38 | 62,185,700 | +0.30(+1.60%) |
Aug 05, 2010 | 18.87 | 19.11 | 18.73 | 19.08 | 52,030,556 | +0.61(+3.28%) |
Aug 04, 2010 | 18.65 | 19.06 | 18.38 | 18.47 | 67,957 | -0.29(-1.53%) |
Aug 03, 2010 | 18.47 | 18.76 | 18.34 | 18.76 | 26,132 | +0.27(+1.47%) |
Aug 02, 2010 | 18.29 | 18.55 | 18.27 | 18.49 | 36,078,724 | +0.45(+2.47%) |
Jul 30, 2010 | 18.04 | 18.12 | 17.83 | 18.04 | 28,008,874 | +0.00(+0.00%) |
Jul 29, 2010 | 17.89 | 18.24 | 17.87 | 18.04 | 25,247 | +0.36(+2.02%) |
Jul 28, 2010 | 17.51 | 17.87 | 17.50 | 17.68 | 18,176 | -0.14(-0.76%) |
Jul 27, 2010 | 18.08 | 18.08 | 17.51 | 17.82 | 65,084 | -0.30(-1.68%) |
Jul 26, 2010 | 17.79 | 18.29 | 17.70 | 18.13 | 71,445,368 | +0.84(+4.86%) |
Jul 23, 2010 | 17.17 | 17.30 | 16.96 | 17.29 | 35,444,200 | +0.30(+1.74%) |
Jul 22, 2010 | 17.10 | 17.22 | 16.90 | 16.99 | 40,114 | +0.05(+0.28%) |
Jul 21, 2010 | 17.17 | 17.19 | 16.73 | 16.94 | 58,977,416 | +0.44(+2.64%) |
Jul 20, 2010 | 16.37 | 16.87 | 16.32 | 16.51 | 205,675 | -0.26(-1.54%) |
Jul 19, 2010 | 16.88 | 16.92 | 16.22 | 16.77 | 118,209,112 | -0.63(-3.64%) |
Jul 16, 2010 | 17.40 | 18.07 | 17.38 | 17.40 | 107,697,744 | -0.83(-4.55%) |
Jul 15, 2010 | 17.20 | 18.67 | 17.12 | 18.23 | 160,526,032 | +1.26(+7.44%) |
Jul 14, 2010 | 16.99 | 17.28 | 16.74 | 16.97 | 729,849 | -0.33(-1.90%) |
Jul 13, 2010 | 17.69 | 17.71 | 16.75 | 17.30 | 198,355 | +0.35(+2.05%) |
Jul 12, 2010 | 16.71 | 17.35 | 16.61 | 16.95 | 152,789,344 | +0.98(+6.14%) |
Jul 09, 2010 | 15.97 | 16.02 | 15.06 | 15.97 | 103,324,536 | +0.15(+0.92%) |
Jul 08, 2010 | 15.85 | 15.90 | 15.45 | 15.82 | 73,748 | +0.26(+1.66%) |
Jul 07, 2010 | 15.35 | 15.58 | 15.10 | 15.56 | 115,827,816 | +0.60(+4.01%) |
Jul 06, 2010 | 14.55 | 14.96 | 14.42 | 14.96 | 253,394 | +1.20(+8.72%) |
Jul 02, 2010 | 13.76 | 14.03 | 13.60 | 13.76 | 67,134,328 | -0.02(-0.14%) |
Jul 01, 2010 | 14.00 | 14.27 | 13.50 | 13.78 | 23,194 | +0.24(+1.77%) |
Jun 30, 2010 | 13.47 | 13.67 | 13.20 | 13.54 | 59,591 | +0.58(+4.45%) |
Jun 29, 2010 | 12.81 | 13.20 | 12.64 | 12.97 | 59,773 | +0.30(+2.33%) |
Jun 25, 2010 | 12.67 | 13.17 | 12.58 | 12.67 | 199,070,160 | -0.81(-5.98%) |
Jun 24, 2010 | 14.07 | 14.07 | 13.39 | 13.48 | 119,731 | -0.44(-3.13%) |
Jun 23, 2010 | 14.14 | 14.20 | 13.84 | 13.91 | 124,991,944 | -0.00(-0.03%) |
Jun 22, 2010 | 13.87 | 14.43 | 13.77 | 13.92 | 109,688 | -0.30(-2.14%) |
Jun 21, 2010 | 14.37 | 14.62 | 14.12 | 14.22 | 139,359,392 | -0.67(-4.50%) |
Jun 18, 2010 | 14.89 | 15.26 | 14.73 | 14.89 | 177,213,472 | +0.02(+0.16%) |
Jun 17, 2010 | 15.10 | 15.22 | 14.65 | 14.87 | 237,445,264 | -0.07(-0.44%) |
Jun 16, 2010 | 14.02 | 15.48 | 13.87 | 14.94 | 685,165 | +0.21(+1.43%) |
Jun 15, 2010 | 14.34 | 15.07 | 14.00 | 14.73 | 3,150,972 | +0.34(+2.38%) |
Jun 14, 2010 | 15.19 | 15.29 | 14.33 | 14.38 | 240,164,208 | -1.55(-9.71%) |
Jun 11, 2010 | 15.97 | 16.16 | 15.59 | 15.93 | 283,313,472 | +0.56(+3.63%) |
Jun 10, 2010 | 15.08 | 15.49 | 14.49 | 15.37 | 322,754 | +1.68(+12.26%) |
Jun 09, 2010 | 15.93 | 16.16 | 13.60 | 13.69 | 512,621,728 | -2.57(-15.80%) |
Jun 08, 2010 | 16.80 | 16.94 | 16.01 | 16.26 | 243,828 | -0.98(-5.67%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.19 | 17.24 | 94,348,856 | -0.19(-1.08%) |
Jun 04, 2010 | 17.43 | 18.28 | 17.38 | 17.43 | 133,439,352 | -0.85(-4.65%) |
Jun 03, 2010 | 18.28 | 18.48 | 17.41 | 18.28 | 192,575,360 | +0.61(+3.48%) |
Jun 02, 2010 | 17.48 | 17.90 | 17.10 | 17.66 | 192,037,280 | +0.53(+3.12%) |