Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.65 | 23.83 | 23.54 | 23.67 | 10,624,456 | +0.13(+0.55%) |
Mar 29, 2012 | 23.20 | 23.57 | 23.20 | 23.54 | 8,996,196 | +0.14(+0.58%) |
Mar 28, 2012 | 23.49 | 23.56 | 23.20 | 23.40 | 10,583,782 | -0.14(-0.60%) |
Mar 27, 2012 | 23.73 | 23.83 | 23.51 | 23.54 | 11,578,843 | -0.15(-0.62%) |
Mar 26, 2012 | 23.54 | 23.75 | 23.51 | 23.69 | 14,332,106 | +0.25(+1.05%) |
Mar 23, 2012 | 24.27 | 24.33 | 23.15 | 23.44 | 30,366,568 | -0.78(-3.22%) |
Mar 22, 2012 | 24.03 | 24.36 | 23.81 | 24.22 | 23,357,732 | +0.12(+0.50%) |
Mar 21, 2012 | 24.46 | 24.60 | 24.09 | 24.10 | 17,306,050 | -0.28(-1.16%) |
Mar 20, 2012 | 24.38 | 24.66 | 24.38 | 24.39 | 12,232,070 | -0.09(-0.35%) |
Mar 19, 2012 | 24.42 | 24.56 | 24.22 | 24.47 | 11,913,013 | +0.20(+0.82%) |
Mar 16, 2012 | 24.17 | 24.40 | 24.13 | 24.27 | 16,552,098 | +0.11(+0.44%) |
Mar 15, 2012 | 24.19 | 24.24 | 24.07 | 24.17 | 8,359,116 | +0.09(+0.39%) |
Mar 14, 2012 | 24.20 | 24.28 | 24.04 | 24.07 | 8,536,792 | -0.10(-0.42%) |
Mar 13, 2012 | 24.01 | 24.19 | 23.91 | 24.17 | 10,767,969 | +0.29(+1.20%) |
Mar 12, 2012 | 23.75 | 23.99 | 23.70 | 23.89 | 10,547,914 | -0.12(-0.48%) |
Mar 09, 2012 | 23.71 | 24.04 | 23.61 | 24.00 | 11,241,682 | +0.45(+1.93%) |
Mar 08, 2012 | 23.60 | 23.68 | 23.50 | 23.55 | 5,229,177 | +0.07(+0.30%) |
Mar 07, 2012 | 23.45 | 23.60 | 23.42 | 23.48 | 8,182,792 | +0.05(+0.22%) |
Mar 06, 2012 | 23.69 | 23.84 | 23.35 | 23.43 | 9,027,770 | -0.41(-1.74%) |
Mar 05, 2012 | 23.72 | 23.93 | 23.64 | 23.84 | 8,177,793 | +0.11(+0.46%) |
Mar 02, 2012 | 23.72 | 23.80 | 23.56 | 23.73 | 8,031,678 | +0.04(+0.18%) |
Mar 01, 2012 | 23.76 | 23.78 | 23.58 | 23.69 | 8,099,221 | +0.21(+0.91%) |
Feb 29, 2012 | 23.39 | 23.55 | 23.26 | 23.47 | 8,136,781 | +0.11(+0.46%) |
Feb 28, 2012 | 23.36 | 23.41 | 23.17 | 23.37 | 5,801,380 | +0.06(+0.24%) |
Feb 27, 2012 | 23.03 | 23.43 | 22.96 | 23.31 | 6,983,955 | +0.19(+0.83%) |
Feb 24, 2012 | 23.08 | 23.19 | 22.98 | 23.12 | 5,373,649 | +0.03(+0.14%) |
Feb 23, 2012 | 23.04 | 23.21 | 22.96 | 23.09 | 6,735,902 | +0.09(+0.39%) |
Feb 22, 2012 | 22.85 | 23.11 | 22.84 | 23.00 | 7,169,043 | +0.17(+0.74%) |
Feb 21, 2012 | 23.19 | 23.31 | 22.78 | 22.83 | 8,400,249 | -0.38(-1.62%) |
Feb 17, 2012 | 23.22 | 23.38 | 23.12 | 23.20 | 7,996,479 | +0.11(+0.49%) |
Feb 16, 2012 | 23.16 | 23.37 | 22.96 | 23.09 | 7,652,305 | -0.10(-0.41%) |
Feb 15, 2012 | 23.26 | 23.41 | 23.12 | 23.19 | 11,411,930 | -0.01(-0.03%) |
Feb 14, 2012 | 22.79 | 23.20 | 22.68 | 23.19 | 10,946,814 | +0.31(+1.34%) |
Feb 13, 2012 | 23.01 | 23.04 | 22.76 | 22.89 | 6,752,668 | -0.04(-0.18%) |
Feb 10, 2012 | 22.85 | 22.97 | 22.79 | 22.93 | 7,137,625 | -0.08(-0.33%) |
Feb 09, 2012 | 23.00 | 23.10 | 22.89 | 23.00 | 6,719,903 | -0.04(-0.16%) |
Feb 08, 2012 | 22.73 | 23.20 | 22.73 | 23.04 | 12,734,944 | +0.37(+1.63%) |
Feb 07, 2012 | 22.45 | 22.77 | 22.40 | 22.67 | 5,983,453 | +0.17(+0.74%) |
Feb 06, 2012 | 22.41 | 22.59 | 22.33 | 22.50 | 7,160,924 | -0.01(-0.04%) |
Feb 03, 2012 | 22.51 | 22.62 | 22.43 | 22.51 | 15,162,117 | +0.15(+0.66%) |
Feb 02, 2012 | 22.62 | 22.66 | 22.31 | 22.37 | 10,772,635 | -0.20(-0.90%) |
Feb 01, 2012 | 22.71 | 22.80 | 22.57 | 22.57 | 11,493,988 | -0.05(-0.23%) |
Jan 31, 2012 | 22.75 | 22.83 | 22.50 | 22.62 | 28,430,278 | +0.13(+0.58%) |
Jan 30, 2012 | 22.07 | 22.65 | 21.94 | 22.49 | 13,667,985 | +0.28(+1.25%) |
Jan 27, 2012 | 22.22 | 22.32 | 22.08 | 22.21 | 7,969,875 | -0.04(-0.19%) |
Jan 26, 2012 | 22.40 | 22.45 | 22.14 | 22.25 | 8,633,793 | -0.20(-0.88%) |
Jan 25, 2012 | 22.17 | 22.47 | 22.16 | 22.45 | 13,083,821 | +0.22(+0.98%) |
Jan 24, 2012 | 22.04 | 22.27 | 21.97 | 22.23 | 7,513,466 | +0.14(+0.64%) |
Jan 23, 2012 | 22.17 | 22.40 | 22.01 | 22.09 | 9,573,749 | -0.04(-0.20%) |
Jan 20, 2012 | 22.09 | 22.19 | 21.97 | 22.13 | 10,286,082 | +0.04(+0.18%) |
Jan 19, 2012 | 21.91 | 22.18 | 21.86 | 22.10 | 10,525,998 | +0.16(+0.71%) |
Jan 18, 2012 | 21.49 | 22.00 | 21.47 | 21.94 | 14,112,597 | +0.35(+1.63%) |
Jan 17, 2012 | 21.47 | 21.63 | 21.33 | 21.59 | 9,473,155 | +0.20(+0.96%) |
Jan 13, 2012 | 21.40 | 21.52 | 21.33 | 21.38 | 7,509,852 | -0.17(-0.81%) |
Jan 12, 2012 | 21.38 | 21.56 | 21.26 | 21.56 | 8,639,011 | +0.21(+0.98%) |
Jan 11, 2012 | 21.38 | 21.45 | 21.27 | 21.35 | 8,041,846 | -0.07(-0.34%) |
Jan 10, 2012 | 21.50 | 21.52 | 21.25 | 21.42 | 11,277,555 | +0.03(+0.12%) |
Jan 09, 2012 | 21.34 | 21.52 | 21.25 | 21.39 | 11,545,772 | +0.08(+0.37%) |
Jan 06, 2012 | 21.30 | 21.42 | 21.21 | 21.31 | 8,920,078 | -0.04(-0.17%) |
Jan 05, 2012 | 21.27 | 21.44 | 21.10 | 21.35 | 9,646,883 | -0.01(-0.06%) |
Jan 04, 2012 | 21.04 | 21.48 | 20.99 | 21.36 | 10,850,831 | +0.40(+1.92%) |
Dec 30, 2011 | 21.20 | 21.20 | 20.96 | 20.96 | 7,596,346 | -0.24(-1.12%) |
Dec 29, 2011 | 21.00 | 21.30 | 20.99 | 21.20 | 9,814,046 | +0.22(+1.07%) |
Dec 28, 2011 | 21.30 | 21.32 | 20.94 | 20.98 | 7,847,940 | -0.29(-1.37%) |
Dec 27, 2011 | 21.09 | 21.32 | 20.99 | 21.27 | 7,409,364 | +0.19(+0.90%) |
Dec 23, 2011 | 20.72 | 21.08 | 20.61 | 21.08 | 8,235,338 | +0.12(+0.57%) |
Dec 21, 2011 | 20.84 | 21.16 | 20.51 | 20.96 | 28,736,624 | +0.59(+2.90%) |
Dec 20, 2011 | 20.55 | 20.86 | 20.21 | 20.37 | 20,618,518 | +0.05(+0.27%) |
Dec 19, 2011 | 20.43 | 20.48 | 20.24 | 20.31 | 10,064,385 | -0.06(-0.31%) |
Dec 16, 2011 | 20.62 | 20.68 | 20.35 | 20.37 | 14,698,246 | -0.09(-0.44%) |
Dec 15, 2011 | 20.76 | 20.83 | 20.32 | 20.46 | 12,164,595 | -0.07(-0.33%) |
Dec 14, 2011 | 20.66 | 20.82 | 20.39 | 20.53 | 10,867,303 | -0.14(-0.69%) |
Dec 13, 2011 | 21.13 | 21.27 | 20.54 | 20.68 | 12,313,898 | -0.41(-1.96%) |
Dec 12, 2011 | 21.17 | 21.26 | 20.83 | 21.09 | 12,471,283 | -0.16(-0.75%) |
Dec 09, 2011 | 20.77 | 21.37 | 20.73 | 21.25 | 14,278,303 | +0.54(+2.63%) |
Dec 08, 2011 | 20.79 | 20.99 | 20.66 | 20.70 | 10,794,923 | -0.15(-0.74%) |
Dec 07, 2011 | 21.05 | 21.10 | 20.72 | 20.86 | 12,883,088 | -0.08(-0.37%) |
Dec 06, 2011 | 21.14 | 21.15 | 20.87 | 20.94 | 7,980,913 | -0.08(-0.36%) |
Dec 05, 2011 | 21.04 | 21.21 | 20.87 | 21.01 | 10,159,044 | +0.08(+0.36%) |
Dec 02, 2011 | 20.83 | 21.04 | 20.78 | 20.94 | 10,879,394 | +0.22(+1.05%) |
Dec 01, 2011 | 20.74 | 20.96 | 20.56 | 20.72 | 10,987,886 | -0.12(-0.59%) |
Nov 30, 2011 | 21.04 | 21.13 | 20.57 | 20.84 | 15,514,935 | +0.28(+1.38%) |
Nov 29, 2011 | 20.64 | 20.68 | 20.44 | 20.56 | 12,709,449 | -0.01(-0.04%) |
Nov 28, 2011 | 19.95 | 20.77 | 19.92 | 20.57 | 17,815,200 | +1.00(+5.13%) |
Nov 25, 2011 | 19.65 | 19.91 | 19.56 | 19.56 | 4,009,854 | -0.14(-0.72%) |
Nov 23, 2011 | 19.66 | 19.93 | 19.61 | 19.70 | 8,618,489 | -0.15(-0.76%) |
Nov 22, 2011 | 19.76 | 20.07 | 19.72 | 19.86 | 8,828,776 | +0.12(+0.63%) |
Nov 21, 2011 | 19.85 | 19.97 | 19.46 | 19.73 | 8,484,384 | -0.37(-1.82%) |
Nov 18, 2011 | 20.07 | 20.26 | 19.82 | 20.10 | 10,891,496 | +0.19(+0.94%) |
Nov 17, 2011 | 20.18 | 20.30 | 19.70 | 19.91 | 10,423,433 | -0.39(-1.93%) |
Nov 16, 2011 | 20.62 | 20.70 | 20.27 | 20.31 | 10,209,722 | -0.49(-2.35%) |
Nov 15, 2011 | 20.64 | 20.93 | 20.52 | 20.79 | 8,091,414 | +0.04(+0.21%) |
Nov 14, 2011 | 20.77 | 21.00 | 20.63 | 20.75 | 7,901,652 | -0.09(-0.42%) |
Nov 11, 2011 | 20.53 | 20.89 | 20.47 | 20.84 | 9,353,945 | +0.48(+2.37%) |
Nov 10, 2011 | 20.24 | 20.49 | 20.06 | 20.35 | 10,836,961 | +0.34(+1.69%) |
Nov 09, 2011 | 20.26 | 20.38 | 19.85 | 20.01 | 13,505,236 | -0.66(-3.21%) |
Nov 08, 2011 | 20.45 | 20.73 | 20.31 | 20.68 | 11,143,361 | +0.35(+1.73%) |
Nov 07, 2011 | 20.48 | 20.65 | 20.25 | 20.33 | 10,021,825 | -0.13(-0.61%) |
Nov 04, 2011 | 20.63 | 20.80 | 20.29 | 20.45 | 9,505,460 | -0.28(-1.36%) |
Nov 03, 2011 | 20.84 | 20.86 | 20.28 | 20.73 | 12,451,188 | +0.16(+0.78%) |
Nov 02, 2011 | 20.73 | 20.76 | 20.39 | 20.57 | 13,410,605 | +0.23(+1.13%) |
Nov 01, 2011 | 20.26 | 20.68 | 20.25 | 20.34 | 12,287,749 | -0.54(-2.56%) |
Oct 31, 2011 | 20.75 | 21.17 | 20.70 | 20.88 | 14,107,049 | -0.09(-0.41%) |
Oct 28, 2011 | 20.73 | 21.01 | 20.57 | 20.97 | 14,099,508 | +0.20(+0.96%) |
Oct 27, 2011 | 20.84 | 20.91 | 20.68 | 20.77 | 17,822,754 | +0.35(+1.72%) |
Oct 26, 2011 | 20.51 | 20.58 | 20.09 | 20.42 | 11,023,427 | +0.10(+0.49%) |
Oct 25, 2011 | 20.39 | 20.66 | 20.26 | 20.32 | 10,947,014 | -0.29(-1.39%) |
Oct 24, 2011 | 20.44 | 20.79 | 20.40 | 20.60 | 15,198,032 | +0.16(+0.76%) |
Oct 21, 2011 | 20.11 | 20.45 | 20.05 | 20.45 | 14,286,372 | +0.53(+2.68%) |
Oct 20, 2011 | 19.86 | 20.04 | 19.65 | 19.91 | 9,742,789 | +0.13(+0.66%) |
Oct 19, 2011 | 19.87 | 20.05 | 19.74 | 19.78 | 9,882,491 | -0.04(-0.21%) |
Oct 18, 2011 | 19.64 | 20.01 | 19.07 | 19.82 | 12,835,538 | +0.10(+0.51%) |
Oct 17, 2011 | 20.00 | 20.13 | 19.66 | 19.72 | 9,466,315 | -0.42(-2.10%) |
Oct 14, 2011 | 20.06 | 20.19 | 19.92 | 20.15 | 9,887,974 | +0.16(+0.82%) |
Oct 13, 2011 | 19.81 | 20.05 | 19.70 | 19.98 | 9,765,161 | +0.09(+0.46%) |
Oct 12, 2011 | 19.57 | 20.05 | 19.49 | 19.89 | 16,215,204 | +0.42(+2.16%) |
Oct 11, 2011 | 19.46 | 19.66 | 19.38 | 19.47 | 10,022,212 | -0.19(-0.96%) |
Oct 10, 2011 | 19.46 | 19.69 | 19.36 | 19.66 | 9,469,314 | +0.56(+2.92%) |
Oct 07, 2011 | 19.35 | 19.48 | 18.98 | 19.10 | 11,953,896 | -0.24(-1.27%) |
Oct 06, 2011 | 19.27 | 19.46 | 19.23 | 19.35 | 12,209,277 | +0.32(+1.69%) |
Oct 05, 2011 | 18.62 | 19.12 | 18.49 | 19.03 | 17,058,578 | +0.45(+2.41%) |
Oct 04, 2011 | 17.67 | 18.61 | 17.56 | 18.58 | 15,880,789 | +0.58(+3.23%) |
Oct 03, 2011 | 18.27 | 18.68 | 17.99 | 18.00 | 16,519,869 | -0.53(-2.88%) |
Sep 30, 2011 | 18.85 | 19.12 | 18.52 | 18.53 | 16,103,642 | -0.54(-2.82%) |
Sep 29, 2011 | 19.46 | 19.50 | 18.52 | 19.07 | 16,587,625 | -0.10(-0.54%) |
Sep 28, 2011 | 19.65 | 19.93 | 19.12 | 19.17 | 16,448,767 | -0.46(-2.33%) |
Sep 27, 2011 | 19.59 | 20.06 | 19.50 | 19.63 | 20,144,690 | +0.28(+1.42%) |
Sep 26, 2011 | 19.41 | 19.50 | 18.90 | 19.35 | 19,425,302 | +0.15(+0.76%) |
Sep 23, 2011 | 19.02 | 19.50 | 18.79 | 19.21 | 42,015,424 | +0.97(+5.30%) |
Sep 22, 2011 | 18.03 | 18.36 | 17.82 | 18.24 | 27,362,908 | -0.34(-1.82%) |
Sep 21, 2011 | 19.34 | 19.42 | 18.54 | 18.58 | 23,576,626 | -0.81(-4.16%) |
Sep 20, 2011 | 19.65 | 19.76 | 19.34 | 19.39 | 18,285,820 | -0.16(-0.82%) |
Sep 19, 2011 | 19.12 | 19.61 | 19.08 | 19.55 | 16,770,986 | +0.09(+0.48%) |
Sep 16, 2011 | 19.20 | 19.50 | 19.14 | 19.45 | 18,660,978 | +0.37(+1.97%) |
Sep 15, 2011 | 19.13 | 19.16 | 18.80 | 19.08 | 12,696,574 | +0.12(+0.63%) |
Sep 14, 2011 | 18.70 | 19.24 | 18.51 | 18.96 | 17,772,096 | +0.36(+1.95%) |
Sep 13, 2011 | 18.29 | 18.72 | 18.22 | 18.60 | 13,665,875 | +0.32(+1.73%) |
Sep 12, 2011 | 17.72 | 18.29 | 17.65 | 18.28 | 11,438,566 | +0.40(+2.25%) |
Sep 09, 2011 | 18.30 | 18.50 | 17.87 | 17.88 | 17,193,218 | -0.61(-3.32%) |
Sep 08, 2011 | 18.58 | 18.96 | 18.38 | 18.49 | 12,919,524 | -0.26(-1.36%) |
Sep 07, 2011 | 18.43 | 18.75 | 18.24 | 18.75 | 13,158,643 | +0.60(+3.28%) |
Sep 06, 2011 | 17.59 | 18.18 | 17.38 | 18.15 | 13,028,128 | -0.06(-0.33%) |
Sep 02, 2011 | 18.39 | 18.60 | 18.16 | 18.21 | 11,884,299 | -0.54(-2.90%) |
Sep 01, 2011 | 18.71 | 19.09 | 18.64 | 18.76 | 18,175,472 | +0.05(+0.24%) |
Aug 31, 2011 | 18.79 | 19.12 | 18.60 | 18.71 | 16,160,810 | +0.06(+0.32%) |
Aug 30, 2011 | 19.07 | 19.10 | 18.65 | 18.65 | 21,801,778 | -0.47(-2.45%) |
Aug 29, 2011 | 18.81 | 19.13 | 18.74 | 19.12 | 12,925,371 | +0.49(+2.61%) |
Aug 26, 2011 | 17.99 | 18.67 | 17.77 | 18.63 | 14,160,962 | +0.55(+3.02%) |
Aug 25, 2011 | 18.54 | 18.68 | 18.03 | 18.09 | 14,303,685 | -0.44(-2.38%) |
Aug 24, 2011 | 17.97 | 18.57 | 17.89 | 18.53 | 17,686,024 | +0.48(+2.64%) |
Aug 23, 2011 | 17.18 | 18.06 | 17.08 | 18.05 | 13,946,752 | +0.94(+5.48%) |
Aug 22, 2011 | 17.28 | 17.40 | 17.06 | 17.11 | 12,889,137 | +0.14(+0.85%) |
Aug 19, 2011 | 17.05 | 17.60 | 16.95 | 16.97 | 14,644,955 | -0.29(-1.68%) |
Aug 18, 2011 | 17.44 | 17.57 | 17.05 | 17.26 | 19,270,392 | -0.57(-3.19%) |
Aug 17, 2011 | 18.06 | 18.27 | 17.67 | 17.82 | 13,343,737 | -0.14(-0.81%) |
Aug 16, 2011 | 18.16 | 18.47 | 17.95 | 17.97 | 16,257,185 | -0.41(-2.24%) |
Aug 15, 2011 | 18.27 | 18.39 | 17.87 | 18.38 | 11,539,337 | +0.19(+1.06%) |
Aug 12, 2011 | 18.11 | 18.36 | 18.01 | 18.19 | 12,346,026 | +0.21(+1.19%) |
Aug 11, 2011 | 17.20 | 18.22 | 17.13 | 17.98 | 17,309,070 | +0.85(+4.94%) |
Aug 10, 2011 | 17.63 | 17.90 | 17.07 | 17.13 | 22,356,592 | -0.68(-3.84%) |
Aug 09, 2011 | 17.57 | 17.85 | 16.62 | 17.81 | 24,935,300 | +0.71(+4.18%) |
Aug 08, 2011 | 17.57 | 18.00 | 16.84 | 17.10 | 27,520,282 | -1.01(-5.58%) |
Aug 05, 2011 | 17.82 | 18.25 | 17.35 | 18.11 | 24,905,650 | +0.50(+2.84%) |
Aug 04, 2011 | 18.59 | 18.73 | 17.60 | 17.61 | 21,763,174 | -1.19(-6.35%) |
Aug 03, 2011 | 18.42 | 18.81 | 17.90 | 18.80 | 18,471,886 | +0.43(+2.31%) |
Aug 02, 2011 | 19.06 | 19.26 | 18.35 | 18.38 | 19,717,152 | -0.91(-4.73%) |
Aug 01, 2011 | 19.52 | 19.53 | 19.00 | 19.29 | 11,631,169 | -0.17(-0.90%) |
Jul 29, 2011 | 19.39 | 19.61 | 19.27 | 19.47 | 11,468,226 | -0.07(-0.36%) |
Jul 28, 2011 | 19.19 | 19.73 | 19.19 | 19.54 | 17,147,470 | +0.38(+1.98%) |
Jul 27, 2011 | 19.42 | 19.56 | 19.12 | 19.16 | 14,688,317 | -0.35(-1.78%) |
Jul 26, 2011 | 19.65 | 19.72 | 19.47 | 19.50 | 8,757,808 | -0.13(-0.66%) |
Jul 25, 2011 | 19.51 | 19.74 | 19.50 | 19.63 | 8,064,323 | -0.17(-0.85%) |
Jul 22, 2011 | 19.88 | 19.92 | 19.74 | 19.80 | 8,358,435 | -0.03(-0.14%) |
Jul 21, 2011 | 19.60 | 19.99 | 19.50 | 19.83 | 13,455,163 | +0.27(+1.37%) |
Jul 20, 2011 | 19.63 | 19.65 | 19.47 | 19.56 | 11,479,220 | -0.03(-0.15%) |
Jul 19, 2011 | 19.75 | 19.76 | 19.54 | 19.59 | 21,464,204 | +0.02(+0.11%) |
Jul 18, 2011 | 19.63 | 19.78 | 19.54 | 19.57 | 13,501,789 | -0.23(-1.16%) |
Jul 15, 2011 | 19.95 | 19.95 | 19.61 | 19.80 | 16,591,754 | -0.06(-0.28%) |
Jul 14, 2011 | 19.90 | 20.07 | 19.70 | 19.86 | 12,547,468 | -0.02(-0.10%) |
Jul 13, 2011 | 19.65 | 20.05 | 19.65 | 19.88 | 10,951,133 | +0.18(+0.90%) |
Jul 12, 2011 | 19.71 | 19.86 | 19.57 | 19.70 | 8,433,747 | -0.04(-0.22%) |
Jul 11, 2011 | 19.84 | 20.09 | 19.68 | 19.74 | 14,587,811 | -0.39(-1.94%) |
Jul 08, 2011 | 20.08 | 20.15 | 19.92 | 20.13 | 14,672,219 | -0.09(-0.45%) |
Jul 07, 2011 | 20.03 | 20.35 | 20.02 | 20.22 | 19,911,910 | +0.28(+1.42%) |
Jul 06, 2011 | 19.73 | 19.97 | 19.73 | 19.94 | 16,765,302 | +0.13(+0.66%) |
Jul 05, 2011 | 19.71 | 19.89 | 19.63 | 19.81 | 17,284,372 | -0.02(-0.09%) |
Jul 01, 2011 | 19.36 | 19.86 | 19.31 | 19.83 | 19,429,312 | +0.40(+2.04%) |
Jun 30, 2011 | 19.27 | 19.53 | 19.27 | 19.43 | 20,435,436 | +0.04(+0.22%) |
Jun 29, 2011 | 19.36 | 19.51 | 19.04 | 19.39 | 29,438,030 | -0.03(-0.13%) |
Jun 28, 2011 | 18.41 | 19.56 | 18.39 | 19.41 | 69,978,896 | +1.79(+10.14%) |
Jun 27, 2011 | 17.47 | 17.87 | 17.47 | 17.62 | 26,504,020 | +0.09(+0.54%) |
Jun 24, 2011 | 17.73 | 17.81 | 17.43 | 17.53 | 18,020,700 | -0.22(-1.23%) |
Jun 23, 2011 | 17.57 | 17.78 | 17.41 | 17.75 | 19,782,182 | +0.05(+0.29%) |
Jun 22, 2011 | 18.11 | 18.23 | 17.67 | 17.70 | 21,269,538 | -0.55(-3.03%) |
Jun 21, 2011 | 17.95 | 18.32 | 17.93 | 18.25 | 10,724,289 | +0.28(+1.54%) |
Jun 20, 2011 | 17.85 | 18.01 | 17.85 | 17.97 | 10,583,460 | +0.46(+2.61%) |
Jun 17, 2011 | 17.45 | 17.62 | 17.45 | 17.51 | 12,150,392 | +0.18(+1.02%) |
Jun 16, 2011 | 17.38 | 17.44 | 17.15 | 17.34 | 10,526,765 | -0.02(-0.12%) |
Jun 15, 2011 | 17.61 | 17.69 | 17.25 | 17.36 | 13,220,951 | -0.40(-2.25%) |
Jun 14, 2011 | 17.53 | 17.80 | 17.51 | 17.76 | 13,583,112 | +0.37(+2.15%) |
Jun 13, 2011 | 17.22 | 17.68 | 17.21 | 17.38 | 12,490,106 | +0.18(+1.07%) |
Jun 10, 2011 | 17.40 | 17.61 | 17.18 | 17.20 | 11,485,310 | -0.22(-1.25%) |
Jun 09, 2011 | 17.34 | 17.56 | 17.33 | 17.42 | 11,044,363 | +0.12(+0.71%) |
Jun 08, 2011 | 17.60 | 17.70 | 17.25 | 17.30 | 14,152,306 | -0.39(-2.20%) |
Jun 07, 2011 | 17.32 | 17.78 | 17.31 | 17.68 | 15,988,188 | +0.46(+2.67%) |
Jun 06, 2011 | 17.35 | 17.48 | 17.22 | 17.22 | 10,527,918 | -0.13(-0.73%) |
Jun 03, 2011 | 17.38 | 17.57 | 17.32 | 17.35 | 13,035,986 | -0.79(-4.36%) |
May 24, 2011 | 18.03 | 18.23 | 17.99 | 18.14 | 6,689,222 | +0.15(+0.85%) |
May 23, 2011 | 18.09 | 18.23 | 17.96 | 17.99 | 10,589,265 | -0.31(-1.68%) |
May 20, 2011 | 18.59 | 18.60 | 18.15 | 18.30 | 11,772,543 | -0.23(-1.23%) |
May 19, 2011 | 18.33 | 18.54 | 18.30 | 18.53 | 9,568,648 | +0.28(+1.51%) |
May 18, 2011 | 18.26 | 18.42 | 18.19 | 18.25 | 11,455,462 | -0.01(-0.07%) |
May 17, 2011 | 18.25 | 18.29 | 18.06 | 18.26 | 11,588,909 | -0.08(-0.45%) |
May 16, 2011 | 18.45 | 18.56 | 18.29 | 18.34 | 12,384,081 | -0.21(-1.15%) |
May 13, 2011 | 18.23 | 18.62 | 18.22 | 18.56 | 16,790,848 | +0.36(+1.99%) |
May 12, 2011 | 17.78 | 18.22 | 17.74 | 18.20 | 11,896,735 | +0.41(+2.32%) |
May 11, 2011 | 17.89 | 18.00 | 17.68 | 17.78 | 9,996,059 | -0.18(-1.01%) |
May 10, 2011 | 17.91 | 18.01 | 17.80 | 17.96 | 12,092,236 | +0.13(+0.71%) |
May 09, 2011 | 17.60 | 17.85 | 17.58 | 17.84 | 7,596,533 | +0.19(+1.09%) |
May 06, 2011 | 17.90 | 17.95 | 17.59 | 17.65 | 11,184,646 | -0.13(-0.71%) |
May 05, 2011 | 17.79 | 17.93 | 17.66 | 17.77 | 11,192,515 | -0.04(-0.22%) |
May 04, 2011 | 17.74 | 17.86 | 17.51 | 17.81 | 13,893,634 | +0.24(+1.38%) |
May 03, 2011 | 17.72 | 17.77 | 17.54 | 17.57 | 10,122,850 | -0.12(-0.71%) |
May 02, 2011 | 17.67 | 17.70 | 17.65 | 17.69 | 14,398,439 | -0.02(-0.10%) |
Apr 29, 2011 | 17.70 | 17.76 | 17.59 | 17.71 | 10,278,022 | -0.05(-0.30%) |
Apr 28, 2011 | 17.44 | 17.80 | 17.34 | 17.76 | 11,694,652 | +0.31(+1.79%) |
Apr 27, 2011 | 17.22 | 17.48 | 17.19 | 17.45 | 11,598,879 | +0.25(+1.45%) |
Apr 26, 2011 | 17.23 | 17.34 | 17.08 | 17.20 | 8,503,840 | -0.03(-0.19%) |
Apr 25, 2011 | 17.35 | 17.37 | 17.18 | 17.23 | 8,106,093 | -0.02(-0.10%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.18 | 17.25 | 10,117,379 | +0.03(+0.15%) |
Apr 20, 2011 | 17.09 | 17.26 | 17.05 | 17.23 | 17,274,402 | +0.29(+1.70%) |
Apr 19, 2011 | 16.92 | 17.11 | 16.89 | 16.94 | 12,553,868 | +0.03(+0.19%) |
Apr 18, 2011 | 16.80 | 16.92 | 16.61 | 16.91 | 13,414,264 | -0.03(-0.19%) |
Apr 15, 2011 | 17.30 | 17.30 | 16.92 | 16.94 | 15,974,731 | -0.29(-1.69%) |
Apr 14, 2011 | 16.97 | 17.27 | 16.92 | 17.23 | 16,371,116 | +0.14(+0.84%) |
Apr 13, 2011 | 16.82 | 17.11 | 16.81 | 17.08 | 14,011,532 | +0.26(+1.55%) |
Apr 12, 2011 | 16.68 | 16.86 | 16.64 | 16.82 | 10,284,507 | +0.02(+0.09%) |
Apr 11, 2011 | 16.62 | 16.81 | 16.62 | 16.81 | 9,660,734 | +0.16(+0.96%) |
Apr 08, 2011 | 16.92 | 17.00 | 16.58 | 16.65 | 12,515,283 | -0.15(-0.90%) |
Apr 07, 2011 | 16.92 | 16.92 | 16.57 | 16.80 | 17,225,334 | -0.12(-0.74%) |
Apr 06, 2011 | 16.92 | 17.00 | 16.83 | 16.92 | 18,226,186 | +0.16(+0.95%) |
Apr 05, 2011 | 16.60 | 16.78 | 16.53 | 16.77 | 14,852,685 | +0.11(+0.67%) |
Apr 04, 2011 | 16.52 | 16.69 | 16.43 | 16.65 | 11,580,365 | +0.19(+1.15%) |