Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.43 | 24.46 | 24.23 | 24.37 | 10,716,367 | +0.19(+0.77%) |
Feb 25, 2011 | 23.91 | 24.21 | 23.85 | 24.18 | 11,104,823 | +0.36(+1.52%) |
Feb 24, 2011 | 24.15 | 24.24 | 23.81 | 23.82 | 17,888,418 | -0.10(-0.42%) |
Feb 23, 2011 | 23.81 | 24.10 | 23.79 | 23.92 | 19,768,264 | +0.28(+1.17%) |
Feb 22, 2011 | 23.86 | 24.25 | 23.58 | 23.64 | 27,528,224 | -0.45(-1.88%) |
Feb 18, 2011 | 24.18 | 24.19 | 23.94 | 24.10 | 17,132,448 | -0.09(-0.35%) |
Feb 17, 2011 | 23.86 | 24.27 | 23.83 | 24.18 | 20,704,638 | +0.40(+1.69%) |
Feb 16, 2011 | 23.55 | 23.78 | 23.52 | 23.78 | 17,045,028 | +0.13(+0.53%) |
Feb 15, 2011 | 23.63 | 23.81 | 23.58 | 23.65 | 28,713,694 | +0.18(+0.77%) |
Feb 14, 2011 | 23.05 | 23.53 | 23.02 | 23.47 | 20,583,646 | +0.45(+1.94%) |
Feb 11, 2011 | 22.87 | 23.13 | 22.85 | 23.03 | 13,117,520 | -0.07(-0.28%) |
Feb 10, 2011 | 22.95 | 23.20 | 22.90 | 23.09 | 12,261,992 | +0.05(+0.22%) |
Feb 09, 2011 | 23.25 | 23.31 | 22.97 | 23.04 | 14,021,781 | -0.27(-1.16%) |
Feb 08, 2011 | 23.17 | 23.37 | 23.02 | 23.31 | 13,493,121 | +0.12(+0.54%) |
Feb 07, 2011 | 23.21 | 23.24 | 23.07 | 23.19 | 16,385,845 | +0.25(+1.11%) |
Feb 04, 2011 | 23.09 | 23.12 | 22.84 | 22.93 | 21,770,666 | -0.27(-1.18%) |
Feb 03, 2011 | 23.30 | 23.34 | 23.02 | 23.21 | 19,921,668 | -0.27(-1.17%) |
Feb 02, 2011 | 23.75 | 23.80 | 23.42 | 23.48 | 19,815,796 | -0.42(-1.77%) |
Feb 01, 2011 | 23.30 | 23.96 | 23.22 | 23.90 | 42,018,060 | +0.25(+1.07%) |
Jan 31, 2011 | 23.18 | 23.67 | 23.02 | 23.65 | 26,245,310 | +0.63(+2.73%) |
Jan 28, 2011 | 23.26 | 23.30 | 22.83 | 23.02 | 18,443,472 | -0.23(-1.01%) |
Jan 27, 2011 | 23.37 | 23.46 | 23.13 | 23.26 | 17,265,538 | -0.04(-0.17%) |
Jan 26, 2011 | 23.40 | 23.47 | 23.04 | 23.30 | 33,586,148 | -0.22(-0.95%) |
Jan 25, 2011 | 23.60 | 23.64 | 23.42 | 23.52 | 20,740,428 | -0.43(-1.81%) |
Jan 24, 2011 | 23.52 | 23.99 | 23.52 | 23.95 | 14,339,236 | +0.23(+0.99%) |
Jan 21, 2011 | 23.93 | 24.08 | 23.62 | 23.72 | 19,265,624 | +0.02(+0.08%) |
Jan 20, 2011 | 23.71 | 23.85 | 23.32 | 23.70 | 23,168,420 | -0.31(-1.31%) |
Jan 19, 2011 | 24.57 | 24.61 | 23.87 | 24.01 | 20,770,806 | -0.51(-2.09%) |
Jan 18, 2011 | 24.38 | 24.61 | 24.25 | 24.53 | 31,709,514 | -0.01(-0.04%) |
Jan 14, 2011 | 23.70 | 24.66 | 23.61 | 24.54 | 70,649,176 | +0.85(+3.60%) |
Jan 13, 2011 | 24.05 | 24.06 | 23.65 | 23.69 | 27,808,646 | -0.07(-0.31%) |
Jan 12, 2011 | 23.57 | 23.77 | 23.47 | 23.76 | 20,032,270 | +0.43(+1.84%) |
Jan 11, 2011 | 23.21 | 23.46 | 23.02 | 23.33 | 18,522,444 | +0.40(+1.74%) |
Jan 10, 2011 | 22.63 | 22.98 | 22.50 | 22.93 | 22,409,600 | -0.03(-0.11%) |
Jan 07, 2011 | 22.92 | 23.12 | 22.76 | 22.96 | 16,141,310 | -0.07(-0.32%) |
Jan 06, 2011 | 23.58 | 23.60 | 22.92 | 23.03 | 25,203,132 | -0.13(-0.58%) |
Jan 05, 2011 | 23.11 | 23.22 | 22.95 | 23.17 | 23,810,438 | +0.12(+0.52%) |
Jan 04, 2011 | 23.08 | 23.25 | 22.81 | 23.05 | 40,215,572 | +0.55(+2.46%) |
Jan 03, 2011 | 22.37 | 22.81 | 22.34 | 22.49 | 27,567,988 | +0.49(+2.22%) |
Dec 31, 2010 | 21.87 | 22.09 | 21.78 | 22.01 | 8,607,844 | +0.14(+0.64%) |
Dec 30, 2010 | 21.80 | 21.96 | 21.64 | 21.87 | 10,148,596 | -0.03(-0.14%) |
Dec 29, 2010 | 21.78 | 21.97 | 21.77 | 21.90 | 10,332,475 | -0.08(-0.36%) |
Dec 28, 2010 | 21.93 | 22.02 | 21.92 | 21.98 | 6,527,245 | +0.07(+0.32%) |
Dec 27, 2010 | 21.91 | 21.92 | 21.74 | 21.91 | 5,613,927 | -0.01(-0.07%) |
Dec 23, 2010 | 21.87 | 21.98 | 21.86 | 21.92 | 10,820,242 | +0.19(+0.89%) |
Dec 22, 2010 | 21.64 | 21.78 | 21.52 | 21.73 | 8,423,995 | +0.03(+0.16%) |
Dec 21, 2010 | 21.81 | 21.86 | 21.68 | 21.69 | 9,674,337 | -0.07(-0.32%) |
Dec 20, 2010 | 21.80 | 21.80 | 21.52 | 21.76 | 15,255,822 | +0.21(+0.99%) |
Dec 17, 2010 | 21.71 | 21.80 | 21.50 | 21.55 | 13,079,397 | -0.25(-1.14%) |
Dec 16, 2010 | 21.87 | 21.93 | 21.72 | 21.80 | 20,611,188 | -0.05(-0.25%) |
Dec 15, 2010 | 22.12 | 22.29 | 21.57 | 21.85 | 33,992,524 | -0.29(-1.31%) |
Dec 14, 2010 | 22.34 | 22.34 | 21.95 | 22.14 | 34,710,216 | +0.50(+2.33%) |
Dec 13, 2010 | 21.66 | 21.82 | 21.63 | 21.64 | 12,874,706 | +0.09(+0.44%) |
Dec 10, 2010 | 21.38 | 21.60 | 21.37 | 21.54 | 13,281,527 | +0.22(+1.05%) |
Dec 09, 2010 | 21.50 | 21.59 | 21.21 | 21.32 | 16,002,228 | -0.24(-1.11%) |
Dec 08, 2010 | 21.72 | 21.73 | 21.36 | 21.56 | 13,175,805 | +0.19(+0.89%) |
Dec 07, 2010 | 21.62 | 21.67 | 21.35 | 21.37 | 16,975,436 | +0.39(+1.85%) |
Dec 06, 2010 | 20.97 | 21.38 | 20.95 | 20.98 | 19,977,222 | +0.31(+1.49%) |
Dec 03, 2010 | 20.66 | 20.74 | 20.45 | 20.67 | 16,096,930 | +0.08(+0.41%) |
Dec 02, 2010 | 20.32 | 20.64 | 20.31 | 20.59 | 20,525,480 | +0.35(+1.72%) |
Dec 01, 2010 | 20.20 | 20.29 | 20.00 | 20.24 | 17,491,046 | +0.31(+1.55%) |
Nov 30, 2010 | 19.82 | 20.09 | 19.81 | 19.93 | 21,485,044 | -0.29(-1.45%) |
Nov 29, 2010 | 20.11 | 20.26 | 19.93 | 20.22 | 24,043,108 | -0.17(-0.83%) |
Nov 26, 2010 | 20.40 | 20.55 | 20.33 | 20.39 | 7,336,817 | -0.27(-1.30%) |
Nov 24, 2010 | 20.53 | 20.66 | 20.66 | 20.66 | 11,956,091 | +0.29(+1.42%) |
Nov 23, 2010 | 20.55 | 20.58 | 20.28 | 20.37 | 19,140,936 | -0.37(-1.80%) |
Nov 22, 2010 | 20.65 | 20.82 | 20.43 | 20.75 | 13,150,682 | -0.19(-0.93%) |
Nov 19, 2010 | 20.76 | 20.94 | 20.59 | 20.94 | 10,956,134 | -0.09(-0.43%) |
Nov 18, 2010 | 21.00 | 21.11 | 20.92 | 21.03 | 11,303,510 | +0.30(+1.47%) |
Nov 17, 2010 | 20.63 | 20.88 | 20.60 | 20.73 | 13,282,709 | -0.09(-0.43%) |
Nov 16, 2010 | 21.17 | 21.17 | 20.59 | 20.82 | 20,338,750 | -0.87(-4.00%) |
Nov 15, 2010 | 21.72 | 21.74 | 21.43 | 21.68 | 13,469,180 | +0.26(+1.24%) |
Nov 12, 2010 | 21.60 | 21.75 | 21.33 | 21.42 | 13,187,465 | -0.34(-1.58%) |
Nov 11, 2010 | 21.57 | 21.83 | 21.55 | 21.76 | 15,712,278 | +0.07(+0.34%) |
Nov 10, 2010 | 21.54 | 21.70 | 21.27 | 21.69 | 23,506,736 | +0.26(+1.23%) |
Nov 09, 2010 | 22.02 | 22.11 | 21.36 | 21.42 | 33,065,222 | -0.06(-0.30%) |
Nov 08, 2010 | 21.50 | 21.60 | 21.37 | 21.49 | 19,072,520 | -0.33(-1.51%) |
Nov 05, 2010 | 21.70 | 21.91 | 21.59 | 21.82 | 18,277,308 | -0.06(-0.27%) |
Nov 04, 2010 | 21.51 | 21.90 | 21.41 | 21.88 | 32,688,958 | +0.77(+3.63%) |
Nov 03, 2010 | 21.23 | 21.29 | 20.88 | 21.11 | 32,502,354 | +0.47(+2.29%) |
Nov 02, 2010 | 20.57 | 20.77 | 20.51 | 20.64 | 20,545,528 | +0.32(+1.59%) |
Nov 01, 2010 | 20.42 | 20.52 | 20.23 | 20.31 | 11,719,456 | -0.01(-0.07%) |
Oct 29, 2010 | 20.21 | 20.43 | 20.15 | 20.33 | 10,724,530 | +0.10(+0.49%) |
Oct 28, 2010 | 20.25 | 20.60 | 20.03 | 20.23 | 34,466,428 | +0.25(+1.25%) |
Oct 27, 2010 | 20.01 | 20.06 | 19.72 | 19.98 | 24,305,722 | -0.05(-0.27%) |
Oct 25, 2010 | 20.23 | 20.28 | 20.03 | 20.03 | 10,655,540 | -0.14(-0.72%) |
Oct 22, 2010 | 20.21 | 20.42 | 20.04 | 20.18 | 13,695,570 | -0.07(-0.37%) |
Oct 21, 2010 | 20.37 | 20.53 | 20.15 | 20.25 | 15,146,016 | -0.22(-1.09%) |
Oct 20, 2010 | 20.39 | 20.67 | 20.38 | 20.48 | 14,028,111 | +0.08(+0.39%) |
Oct 19, 2010 | 20.13 | 20.61 | 20.12 | 20.40 | 20,256,888 | -0.27(-1.33%) |
Oct 18, 2010 | 20.26 | 20.80 | 20.15 | 20.67 | 21,327,456 | +0.43(+2.14%) |
Oct 15, 2010 | 20.39 | 20.48 | 20.13 | 20.24 | 18,126,276 | -0.20(-0.97%) |
Oct 14, 2010 | 20.50 | 20.61 | 20.41 | 20.44 | 13,551,574 | -0.19(-0.94%) |
Oct 13, 2010 | 20.63 | 20.80 | 20.55 | 20.63 | 13,959,959 | +0.07(+0.36%) |
Oct 12, 2010 | 20.30 | 20.69 | 20.20 | 20.56 | 16,750,131 | +0.01(+0.05%) |
Oct 11, 2010 | 20.59 | 20.69 | 20.51 | 20.55 | 10,863,262 | -0.34(-1.62%) |
Oct 08, 2010 | 20.89 | 20.92 | 20.63 | 20.89 | 12,059,333 | +0.20(+0.96%) |
Oct 07, 2010 | 20.81 | 20.97 | 20.59 | 20.69 | 842 | -0.04(-0.22%) |
Oct 06, 2010 | 20.75 | 20.81 | 20.56 | 20.73 | 13,380,139 | +0.14(+0.68%) |
Oct 05, 2010 | 20.50 | 20.69 | 20.39 | 20.59 | 20,424 | +0.25(+1.25%) |
Oct 04, 2010 | 20.66 | 20.71 | 20.29 | 20.34 | 20,389,910 | -0.56(-2.69%) |
Oct 01, 2010 | 20.90 | 20.93 | 20.79 | 20.90 | 41,528,516 | +0.39(+1.89%) |
Sep 30, 2010 | 20.41 | 20.58 | 20.10 | 20.51 | 45,617,644 | +0.58(+2.92%) |
Sep 29, 2010 | 19.58 | 20.08 | 19.77 | 19.93 | 18,760 | +0.35(+1.81%) |
Sep 28, 2010 | 19.05 | 19.83 | 18.86 | 19.58 | 28,344 | +0.29(+1.50%) |
Sep 27, 2010 | 19.13 | 19.36 | 19.05 | 19.29 | 20,220,436 | +0.12(+0.65%) |
Sep 24, 2010 | 19.06 | 19.20 | 19.04 | 19.16 | 13,057,066 | +0.16(+0.87%) |
Sep 23, 2010 | 18.92 | 19.11 | 18.85 | 19.00 | 1,704 | +0.02(+0.11%) |
Sep 22, 2010 | 19.10 | 19.26 | 18.97 | 18.98 | 12,695,479 | -0.25(-1.30%) |
Sep 21, 2010 | 19.32 | 19.43 | 19.11 | 19.23 | 537 | -0.04(-0.23%) |
Sep 20, 2010 | 19.11 | 19.32 | 18.98 | 19.27 | 16,898,580 | +0.32(+1.71%) |
Sep 17, 2010 | 18.95 | 19.06 | 18.68 | 18.95 | 13,895,259 | -0.07(-0.39%) |
Sep 15, 2010 | 18.97 | 19.06 | 18.82 | 19.02 | 13,706,661 | -0.17(-0.88%) |
Sep 14, 2010 | 19.18 | 19.36 | 19.16 | 19.19 | 1,330 | +0.08(+0.44%) |
Sep 13, 2010 | 19.11 | 19.21 | 19.00 | 19.11 | 17,159,306 | +0.06(+0.34%) |
Sep 10, 2010 | 18.90 | 19.08 | 18.84 | 19.04 | 15,466,702 | +0.10(+0.53%) |
Sep 09, 2010 | 19.25 | 19.27 | 18.81 | 18.94 | 3,315 | -0.17(-0.91%) |
Sep 08, 2010 | 19.08 | 19.22 | 19.04 | 19.12 | 15,177 | +0.59(+3.17%) |
Sep 07, 2010 | 18.79 | 18.81 | 18.50 | 18.53 | 4,817 | -0.12(-0.64%) |
Sep 03, 2010 | 18.29 | 18.65 | 18.29 | 18.65 | 19,220,106 | +0.43(+2.35%) |
Sep 02, 2010 | 17.95 | 18.22 | 17.94 | 18.22 | 10,611 | +0.20(+1.13%) |
Sep 01, 2010 | 17.88 | 18.08 | 17.77 | 18.02 | 18,955,648 | +0.62(+3.58%) |
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,538 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,516,717 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,888,786 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,350 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,582 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,574,202 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,960,328 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,052 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.45 | 18.58 | 65,039 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,707 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,580,698 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.71 | 18.81 | 19.40 | 34,544,512 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,184,502 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,240 | -0.57(-2.86%) |
Aug 10, 2010 | 19.90 | 20.05 | 19.62 | 19.89 | 11,743 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,730,316 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,532,788 | +0.32(+1.60%) |
Aug 05, 2010 | 20.04 | 20.30 | 19.90 | 20.27 | 48,974,176 | +0.64(+3.27%) |
Aug 04, 2010 | 19.81 | 20.25 | 19.53 | 19.62 | 63,965 | -0.30(-1.53%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,597 | +0.29(+1.47%) |
Aug 02, 2010 | 19.43 | 19.70 | 19.41 | 19.64 | 33,959,384 | +0.47(+2.47%) |
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,363,576 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,764 | +0.38(+2.02%) |
Jul 28, 2010 | 18.60 | 18.98 | 18.59 | 18.79 | 17,108 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,261 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,248,528 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.37 | 18.02 | 18.36 | 33,362,134 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,758 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,512,964 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,593 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,265,264 | -0.67(-3.64%) |
Jul 16, 2010 | 18.48 | 19.20 | 18.47 | 18.48 | 101,371,360 | -0.88(-4.55%) |
Jul 15, 2010 | 18.27 | 19.83 | 18.19 | 19.37 | 151,096,400 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,976 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.37 | 186,703 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.43 | 17.65 | 18.01 | 143,814,176 | +1.04(+6.14%) |
Jul 09, 2010 | 16.96 | 17.02 | 16.00 | 16.96 | 97,255,040 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,416 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,023,856 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,509 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,190,720 | -0.02(-0.14%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.34 | 14.64 | 21,831 | +0.25(+1.77%) |
Jun 30, 2010 | 14.31 | 14.52 | 14.03 | 14.39 | 56,091 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,261 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,376,368 | -0.86(-5.99%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,698 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,649,664 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,244 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.53 | 15.00 | 15.11 | 131,173,136 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,803,584 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,497,248 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,917 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.64 | 2,965,878 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,056,480 | -1.64(-9.71%) |
Jun 11, 2010 | 16.96 | 17.17 | 16.57 | 16.92 | 266,671,056 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,795 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.16 | 14.45 | 14.55 | 482,509,280 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.01 | 17.28 | 229,505 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.31 | 88,806,608 | -0.20(-1.08%) |
Jun 04, 2010 | 18.51 | 19.43 | 18.46 | 18.51 | 125,600,856 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.49 | 19.42 | 181,263,088 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,756,608 | +0.57(+3.12%) |
Jun 01, 2010 | 18.60 | 19.20 | 18.04 | 18.20 | 441,115 | -3.20(-14.97%) |
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,936,552 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.70 | 22.10 | 22.59 | 112,026,048 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,930 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.22 | 20.23 | 21.20 | 37,198 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.44 | 20.86 | 20.86 | 64,846,132 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,926,788 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.51 | 22.15 | 22.51 | 13,786 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.55 | 56,526,788 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.55 | 22.61 | 9,644 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.62 | 23.20 | 55,168,088 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,754,760 | -0.61(-2.56%) |
May 13, 2010 | 24.00 | 24.41 | 23.88 | 23.96 | 38,543,500 | -0.33(-1.37%) |
May 12, 2010 | 24.29 | 24.44 | 23.84 | 24.30 | 46,756,584 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.22 | 24.28 | 4,947 | -0.00(-0.02%) |
May 10, 2010 | 24.16 | 24.32 | 23.99 | 24.29 | 62,821,464 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.91 | 24.44 | 48,367,272 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.75 | 23.92 | 25.08 | 74,949,744 | -0.09(-0.37%) |
May 05, 2010 | 25.35 | 25.91 | 25.07 | 25.17 | 84,727,496 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,860 | +0.49(+2.01%) |
May 03, 2010 | 24.19 | 25.13 | 23.20 | 24.60 | 319,925,248 | -0.96(-3.76%) |
Apr 30, 2010 | 25.69 | 26.16 | 25.17 | 25.56 | 125,774,008 | -0.20(-0.78%) |
Apr 29, 2010 | 27.63 | 27.68 | 25.42 | 25.76 | 173,499,536 | -2.34(-8.34%) |
Apr 28, 2010 | 27.60 | 28.27 | 27.76 | 28.10 | 19,525,152 | +0.49(+1.79%) |
Apr 27, 2010 | 27.82 | 28.29 | 27.55 | 27.60 | 408 | -0.77(-2.73%) |
Apr 26, 2010 | 29.29 | 29.34 | 28.37 | 28.38 | 26,768,150 | -0.97(-3.29%) |
Apr 23, 2010 | 28.84 | 29.36 | 28.79 | 29.34 | 10,884,460 | +0.16(+0.55%) |
Apr 22, 2010 | 28.98 | 29.18 | 28.84 | 29.18 | 10,851,386 | -0.26(-0.90%) |
Apr 21, 2010 | 29.50 | 29.68 | 29.32 | 29.45 | 1,224 | -0.19(-0.64%) |
Apr 20, 2010 | 29.62 | 29.75 | 29.55 | 29.64 | 1,081 | +0.49(+1.68%) |
Apr 19, 2010 | 29.34 | 29.17 | 28.82 | 29.15 | 11,273,888 | -0.20(-0.67%) |
Apr 16, 2010 | 29.60 | 29.65 | 29.07 | 29.34 | 12,687,506 | -0.34(-1.14%) |
Apr 15, 2010 | 29.68 | 29.88 | 29.64 | 29.68 | 10,791,584 | +0.28(+0.95%) |
Apr 14, 2010 | 29.40 | 29.45 | 29.24 | 29.40 | 12,178,580 | +0.35(+1.20%) |
Apr 13, 2010 | 29.18 | 29.21 | 28.77 | 29.05 | 7,531,902 | -0.02(-0.08%) |
Apr 12, 2010 | 29.05 | 29.22 | 29.02 | 29.08 | 7,951,266 | -0.06(-0.20%) |
Apr 09, 2010 | 28.97 | 29.16 | 28.93 | 29.14 | 13,368,588 | +0.24(+0.83%) |
Apr 08, 2010 | 28.55 | 28.93 | 28.46 | 28.90 | 8,402,096 | +0.09(+0.32%) |
Apr 07, 2010 | 28.90 | 28.99 | 28.71 | 28.81 | 10,124,660 | -0.28(-0.98%) |
Apr 06, 2010 | 28.68 | 29.12 | 28.62 | 29.09 | 11,815,727 | +0.39(+1.35%) |
Apr 05, 2010 | 28.56 | 28.75 | 28.42 | 28.70 | 7,419,538 | +0.41(+1.44%) |
Apr 01, 2010 | 28.15 | 28.30 | 28.30 | 28.30 | 14,242,840 | +0.33(+1.17%) |
Mar 31, 2010 | 27.78 | 28.07 | 27.74 | 27.97 | 12,917,544 | +0.12(+0.42%) |
Mar 30, 2010 | 27.90 | 27.99 | 27.77 | 27.85 | 11,934,690 | -0.03(-0.11%) |
Mar 29, 2010 | 27.64 | 27.92 | 27.64 | 27.88 | 12,291,236 | +0.10(+0.35%) |
Mar 26, 2010 | 27.68 | 27.88 | 27.60 | 27.78 | 11,943,222 | +0.08(+0.28%) |
Mar 25, 2010 | 28.06 | 28.10 | 27.69 | 27.70 | 12,303,977 | -0.34(-1.22%) |
Mar 24, 2010 | 27.99 | 28.10 | 27.89 | 28.05 | 13,467,867 | -0.35(-1.24%) |
Mar 23, 2010 | 28.20 | 28.43 | 28.12 | 28.40 | 11,001,103 | +0.29(+1.05%) |
Mar 22, 2010 | 27.75 | 28.15 | 27.72 | 28.10 | 11,976,876 | -0.17(-0.59%) |
Mar 19, 2010 | 28.52 | 28.54 | 28.00 | 28.27 | 11,006,197 | -0.23(-0.79%) |
Mar 18, 2010 | 28.65 | 28.66 | 28.29 | 28.50 | 9,250,438 | +0.00(+0.00%) |
Mar 17, 2010 | 28.41 | 28.63 | 28.35 | 28.50 | 13,267,384 | +0.48(+1.70%) |
Mar 16, 2010 | 27.78 | 28.05 | 27.73 | 28.02 | 10,100,128 | +0.29(+1.06%) |
Mar 15, 2010 | 27.62 | 27.73 | 27.60 | 27.73 | 9,686,853 | -0.14(-0.49%) |
Mar 12, 2010 | 27.78 | 27.92 | 27.70 | 27.86 | 13,562,590 | +0.13(+0.46%) |
Mar 11, 2010 | 27.52 | 27.76 | 27.46 | 27.74 | 8,495,199 | +0.20(+0.73%) |
Mar 10, 2010 | 27.43 | 27.64 | 27.40 | 27.54 | 12,606,289 | +0.07(+0.27%) |
Mar 09, 2010 | 27.24 | 27.56 | 27.23 | 27.46 | 9,617,009 | -0.06(-0.23%) |
Mar 08, 2010 | 27.43 | 27.63 | 27.37 | 27.53 | 12,076,955 | +0.19(+0.70%) |
Mar 05, 2010 | 27.15 | 27.36 | 27.09 | 27.34 | 10,569,760 | +0.34(+1.25%) |
Mar 04, 2010 | 27.12 | 27.18 | 26.85 | 27.00 | 10,280,458 | +0.11(+0.42%) |
Mar 03, 2010 | 26.60 | 27.02 | 26.59 | 26.88 | 12,733,054 | +0.42(+1.59%) |
Mar 02, 2010 | 26.33 | 26.58 | 26.26 | 26.46 | 12,193,276 | +0.01(+0.04%) |