Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.94 | 19.01 | 18.81 | 18.90 | 60,948,372 | -0.02(-0.08%) |
May 23, 2011 | 18.94 | 18.98 | 18.80 | 18.91 | 67,339,120 | -0.25(-1.31%) |
May 20, 2011 | 19.34 | 19.46 | 19.12 | 19.16 | 58,085,420 | -0.18(-0.91%) |
May 19, 2011 | 19.45 | 19.47 | 19.17 | 19.34 | 53,376,644 | +0.02(+0.10%) |
May 18, 2011 | 19.19 | 19.36 | 18.98 | 19.32 | 68,906,992 | +0.13(+0.69%) |
May 17, 2011 | 19.09 | 19.33 | 18.99 | 19.19 | 105,920,424 | +0.09(+0.45%) |
May 16, 2011 | 19.40 | 19.49 | 19.05 | 19.10 | 117,506,328 | -0.36(-1.84%) |
May 13, 2011 | 19.65 | 19.68 | 19.40 | 19.46 | 85,952,448 | -0.23(-1.15%) |
May 12, 2011 | 19.71 | 19.74 | 19.51 | 19.68 | 99,511,368 | -0.03(-0.16%) |
May 11, 2011 | 19.94 | 19.95 | 19.60 | 19.71 | 101,088,200 | -0.24(-1.21%) |
May 10, 2011 | 19.73 | 20.10 | 19.63 | 19.96 | 155,388,784 | -0.12(-0.62%) |
May 09, 2011 | 20.06 | 20.18 | 19.96 | 20.08 | 49,800,800 | -0.03(-0.15%) |
May 06, 2011 | 20.27 | 20.38 | 20.02 | 20.11 | 72,026,968 | +0.06(+0.31%) |
May 05, 2011 | 20.25 | 20.27 | 19.96 | 20.05 | 71,550,976 | -0.21(-1.04%) |
May 04, 2011 | 20.10 | 20.41 | 20.05 | 20.26 | 94,258,176 | +0.19(+0.97%) |
May 03, 2011 | 19.90 | 20.10 | 19.82 | 20.06 | 92,481,080 | +0.12(+0.58%) |
May 02, 2011 | 19.86 | 20.21 | 19.81 | 19.95 | 115,545,392 | -0.20(-1.00%) |
Apr 29, 2011 | 20.64 | 20.71 | 19.71 | 20.15 | 410,677,344 | -0.61(-2.96%) |
Apr 28, 2011 | 20.57 | 20.89 | 20.52 | 20.76 | 102,896,672 | +0.26(+1.25%) |
Apr 27, 2011 | 20.45 | 20.52 | 20.31 | 20.51 | 67,793,128 | +0.15(+0.73%) |
Apr 26, 2011 | 20.01 | 20.55 | 19.96 | 20.36 | 89,024,288 | +0.45(+2.26%) |
Apr 25, 2011 | 19.78 | 19.92 | 19.70 | 19.91 | 43,109,716 | +0.07(+0.35%) |
Apr 21, 2011 | 20.05 | 20.13 | 19.71 | 19.84 | 60,319,520 | -0.19(-0.93%) |
Apr 20, 2011 | 19.85 | 20.21 | 19.83 | 20.03 | 79,265,936 | +0.47(+2.43%) |
Apr 19, 2011 | 19.43 | 19.57 | 19.33 | 19.55 | 50,004,920 | +0.05(+0.28%) |
Apr 18, 2011 | 19.51 | 19.65 | 19.22 | 19.50 | 74,660,528 | -0.23(-1.14%) |
Apr 15, 2011 | 19.79 | 19.87 | 19.57 | 19.72 | 83,715,576 | -0.04(-0.20%) |
Apr 14, 2011 | 19.76 | 19.78 | 19.50 | 19.76 | 71,057,304 | -0.16(-0.82%) |
Apr 13, 2011 | 19.94 | 20.11 | 19.87 | 19.92 | 49,053,796 | -0.01(-0.04%) |
Apr 12, 2011 | 20.08 | 20.10 | 19.86 | 19.93 | 47,511,832 | -0.26(-1.31%) |
Apr 11, 2011 | 20.36 | 20.41 | 20.06 | 20.20 | 44,080,420 | -0.07(-0.35%) |
Apr 08, 2011 | 20.34 | 20.43 | 20.18 | 20.27 | 51,312,988 | -0.10(-0.50%) |
Apr 07, 2011 | 20.36 | 20.41 | 20.19 | 20.37 | 59,341,524 | +0.04(+0.19%) |
Apr 06, 2011 | 20.20 | 20.45 | 20.10 | 20.33 | 84,360,096 | +0.29(+1.44%) |
Apr 05, 2011 | 20.07 | 20.35 | 20.01 | 20.04 | 94,794,016 | +0.18(+0.90%) |
Apr 04, 2011 | 19.78 | 19.95 | 19.75 | 19.86 | 45,585,436 | +0.05(+0.27%) |
Apr 01, 2011 | 19.85 | 19.85 | 19.68 | 19.81 | 81,186,440 | +0.07(+0.35%) |
Mar 31, 2011 | 19.90 | 19.96 | 19.70 | 19.74 | 81,340,040 | -0.17(-0.86%) |
Mar 30, 2011 | 19.91 | 19.99 | 19.82 | 19.91 | 54,025,456 | +0.09(+0.47%) |
Mar 29, 2011 | 19.70 | 19.84 | 19.67 | 19.82 | 52,443,616 | +0.06(+0.31%) |
Mar 28, 2011 | 19.95 | 19.99 | 19.73 | 19.75 | 62,996,188 | -0.16(-0.82%) |
Mar 25, 2011 | 20.16 | 20.17 | 19.89 | 19.92 | 73,361,400 | -0.15(-0.74%) |
Mar 24, 2011 | 19.90 | 20.11 | 19.82 | 20.06 | 49,805,328 | +0.21(+1.06%) |
Mar 23, 2011 | 19.61 | 19.91 | 19.57 | 19.85 | 56,559,156 | +0.19(+0.97%) |
Mar 22, 2011 | 19.67 | 19.79 | 19.61 | 19.66 | 39,742,304 | -0.03(-0.14%) |
Mar 21, 2011 | 19.66 | 19.89 | 19.55 | 19.69 | 60,301,040 | +0.41(+2.14%) |
Mar 18, 2011 | 19.48 | 19.57 | 19.28 | 19.28 | 109,965,112 | +0.02(+0.08%) |
Mar 17, 2011 | 19.48 | 19.61 | 19.24 | 19.26 | 80,387,720 | -0.01(-0.04%) |
Mar 16, 2011 | 19.61 | 19.65 | 19.19 | 19.27 | 129,514,696 | -0.47(-2.36%) |
Mar 15, 2011 | 19.50 | 19.80 | 19.43 | 19.74 | 97,776,888 | -0.23(-1.17%) |
Mar 14, 2011 | 19.82 | 20.03 | 19.71 | 19.97 | 70,071,000 | +0.01(+0.04%) |
Mar 11, 2011 | 19.75 | 20.10 | 19.71 | 19.96 | 64,197,272 | +0.21(+1.06%) |
Mar 10, 2011 | 19.92 | 19.99 | 19.71 | 19.75 | 85,601,456 | -0.37(-1.85%) |
Mar 09, 2011 | 20.06 | 20.20 | 19.95 | 20.13 | 51,182,036 | -0.02(-0.08%) |
Mar 08, 2011 | 20.03 | 20.23 | 19.94 | 20.14 | 65,027,156 | +0.15(+0.74%) |
Mar 07, 2011 | 20.31 | 20.42 | 19.86 | 19.99 | 83,586,984 | -0.18(-0.90%) |
Mar 04, 2011 | 20.38 | 20.40 | 20.06 | 20.18 | 90,606,264 | -0.19(-0.94%) |
Mar 03, 2011 | 20.41 | 20.52 | 20.35 | 20.37 | 87,789,264 | +0.10(+0.47%) |
Mar 02, 2011 | 20.30 | 20.50 | 20.24 | 20.27 | 62,572,576 | -0.06(-0.32%) |
Mar 01, 2011 | 20.68 | 20.82 | 20.33 | 20.34 | 77,236,496 | -0.33(-1.58%) |
Feb 28, 2011 | 20.75 | 20.88 | 20.61 | 20.66 | 66,075,956 | +0.02(+0.11%) |
Feb 25, 2011 | 20.92 | 20.95 | 20.60 | 20.64 | 68,173,304 | -0.17(-0.82%) |
Feb 24, 2011 | 20.71 | 21.04 | 20.60 | 20.81 | 82,964,560 | +0.14(+0.68%) |
Feb 23, 2011 | 20.62 | 20.88 | 20.55 | 20.67 | 77,454,184 | +0.00(+0.00%) |
Feb 22, 2011 | 20.82 | 21.07 | 20.62 | 20.67 | 78,242,336 | -0.37(-1.74%) |
Feb 18, 2011 | 21.09 | 21.15 | 20.98 | 21.04 | 88,337,800 | -0.12(-0.55%) |
Feb 17, 2011 | 20.97 | 21.28 | 20.92 | 21.15 | 73,588,032 | +0.15(+0.70%) |
Feb 16, 2011 | 21.03 | 21.04 | 20.68 | 21.01 | 91,092,520 | +0.05(+0.22%) |
Feb 15, 2011 | 21.02 | 21.25 | 20.95 | 20.96 | 56,747,888 | -0.09(-0.41%) |
Feb 14, 2011 | 21.02 | 21.08 | 20.83 | 21.04 | 73,438,808 | -0.02(-0.07%) |
Feb 11, 2011 | 21.45 | 21.49 | 20.92 | 21.06 | 108,613,280 | -0.19(-0.91%) |
Feb 10, 2011 | 21.59 | 21.59 | 21.09 | 21.25 | 99,202,232 | -0.36(-1.68%) |
Feb 09, 2011 | 21.79 | 21.84 | 21.57 | 21.62 | 68,416,936 | -0.24(-1.10%) |
Feb 08, 2011 | 21.72 | 21.90 | 21.68 | 21.86 | 45,168,096 | +0.07(+0.30%) |
Feb 07, 2011 | 21.48 | 21.90 | 21.48 | 21.79 | 89,235,136 | +0.33(+1.54%) |
Feb 04, 2011 | 21.41 | 21.52 | 21.26 | 21.46 | 52,296,896 | +0.09(+0.43%) |
Feb 03, 2011 | 21.61 | 21.62 | 21.28 | 21.37 | 78,063,184 | -0.22(-1.04%) |
Feb 02, 2011 | 21.59 | 21.72 | 21.55 | 21.59 | 59,302,908 | -0.04(-0.19%) |
Feb 01, 2011 | 21.48 | 21.69 | 21.34 | 21.63 | 81,262,056 | +0.21(+0.97%) |
Jan 31, 2011 | 21.46 | 21.56 | 21.19 | 21.43 | 84,136,960 | -0.02(-0.09%) |
Jan 28, 2011 | 22.33 | 22.36 | 21.21 | 21.45 | 182,720,128 | -0.86(-3.88%) |
Jan 27, 2011 | 22.22 | 22.77 | 22.02 | 22.31 | 189,827,200 | +0.07(+0.31%) |
Jan 26, 2011 | 22.03 | 22.40 | 22.03 | 22.24 | 96,555,576 | +0.26(+1.16%) |
Jan 25, 2011 | 21.75 | 21.99 | 21.73 | 21.99 | 54,884,044 | +0.05(+0.25%) |
Jan 24, 2011 | 21.65 | 22.07 | 21.63 | 21.93 | 67,353,256 | +0.28(+1.28%) |
Jan 21, 2011 | 21.95 | 21.97 | 21.65 | 21.65 | 75,152,672 | -0.26(-1.17%) |
Jan 20, 2011 | 22.03 | 22.06 | 21.74 | 21.91 | 75,853,296 | -0.09(-0.41%) |
Jan 19, 2011 | 21.99 | 22.16 | 21.85 | 22.00 | 64,700,500 | -0.15(-0.66%) |
Jan 18, 2011 | 21.76 | 22.21 | 21.75 | 22.15 | 68,996,840 | +0.28(+1.27%) |
Jan 14, 2011 | 21.70 | 21.93 | 21.57 | 21.87 | 81,118,944 | +0.08(+0.39%) |
Jan 13, 2011 | 21.89 | 21.94 | 21.65 | 21.79 | 86,794,640 | -0.28(-1.26%) |
Jan 12, 2011 | 21.73 | 22.10 | 21.69 | 22.06 | 68,101,712 | +0.34(+1.57%) |
Jan 11, 2011 | 21.79 | 21.83 | 21.68 | 21.72 | 65,092,772 | -0.09(-0.39%) |
Jan 10, 2011 | 21.84 | 21.95 | 21.67 | 21.81 | 74,481,024 | -0.29(-1.33%) |
Jan 07, 2011 | 22.13 | 22.21 | 21.83 | 22.10 | 95,443,944 | -0.17(-0.76%) |
Jan 06, 2011 | 21.67 | 22.30 | 21.53 | 22.27 | 113,887,944 | +0.63(+2.93%) |
Jan 05, 2011 | 21.56 | 21.65 | 21.46 | 21.64 | 75,858,624 | -0.07(-0.31%) |
Jan 04, 2011 | 21.59 | 21.77 | 21.52 | 21.71 | 70,397,784 | +0.08(+0.38%) |
Jan 03, 2011 | 21.68 | 21.78 | 21.58 | 21.62 | 69,153,288 | +0.05(+0.25%) |
Dec 31, 2010 | 21.48 | 21.58 | 21.35 | 21.57 | 32,078,616 | +0.05(+0.22%) |
Dec 30, 2010 | 21.58 | 21.64 | 21.47 | 21.52 | 26,896,014 | -0.09(-0.43%) |
Dec 29, 2010 | 21.59 | 21.73 | 21.55 | 21.62 | 25,236,280 | -0.03(-0.14%) |
Dec 28, 2010 | 21.62 | 21.77 | 21.61 | 21.65 | 29,816,852 | -0.05(-0.21%) |
Dec 27, 2010 | 21.73 | 21.79 | 21.55 | 21.69 | 28,017,408 | -0.18(-0.81%) |
Dec 23, 2010 | 21.62 | 21.89 | 21.61 | 21.87 | 32,236,986 | +0.09(+0.40%) |
Dec 22, 2010 | 21.65 | 21.95 | 21.62 | 21.78 | 54,672,108 | +0.09(+0.42%) |
Dec 21, 2010 | 21.52 | 21.75 | 21.45 | 21.69 | 49,324,004 | +0.20(+0.93%) |
Dec 20, 2010 | 21.60 | 21.63 | 21.39 | 21.49 | 68,314,280 | -0.07(-0.33%) |
Dec 17, 2010 | 21.58 | 21.71 | 21.45 | 21.56 | 113,163,832 | -0.07(-0.30%) |
Dec 16, 2010 | 21.45 | 21.63 | 21.38 | 21.63 | 74,620,568 | +0.11(+0.49%) |
Dec 15, 2010 | 21.28 | 21.63 | 21.28 | 21.52 | 90,050,480 | +0.18(+0.83%) |
Dec 14, 2010 | 21.11 | 21.45 | 21.07 | 21.35 | 82,933,576 | +0.29(+1.38%) |
Dec 13, 2010 | 21.08 | 21.21 | 21.00 | 21.06 | 62,036,712 | -0.07(-0.35%) |
Dec 10, 2010 | 21.01 | 21.18 | 20.95 | 21.13 | 48,689,868 | +0.20(+0.96%) |
Dec 09, 2010 | 21.08 | 21.13 | 20.87 | 20.93 | 60,990,792 | -0.12(-0.55%) |
Dec 08, 2010 | 20.73 | 21.05 | 20.71 | 21.04 | 53,892,936 | +0.28(+1.34%) |
Dec 07, 2010 | 20.93 | 20.97 | 20.75 | 20.77 | 74,859,296 | +0.02(+0.11%) |
Dec 06, 2010 | 20.81 | 20.85 | 20.68 | 20.74 | 46,923,768 | -0.14(-0.67%) |
Dec 03, 2010 | 20.72 | 20.91 | 20.70 | 20.88 | 68,089,864 | +0.10(+0.48%) |
Dec 02, 2010 | 20.28 | 20.85 | 20.25 | 20.78 | 118,771,888 | +0.66(+3.26%) |
Dec 01, 2010 | 19.76 | 20.29 | 19.75 | 20.12 | 95,799,624 | +0.60(+3.10%) |
Nov 30, 2010 | 19.36 | 19.68 | 19.32 | 19.52 | 97,379,856 | -0.04(-0.21%) |
Nov 29, 2010 | 19.47 | 19.65 | 19.27 | 19.56 | 73,241,944 | +0.05(+0.24%) |
Nov 26, 2010 | 19.48 | 19.64 | 19.45 | 19.51 | 27,634,172 | -0.09(-0.47%) |
Nov 24, 2010 | 19.48 | 19.61 | 19.61 | 19.61 | 73,552,608 | +0.19(+1.00%) |
Nov 23, 2010 | 19.76 | 19.78 | 19.39 | 19.41 | 90,265,408 | -0.47(-2.37%) |
Nov 22, 2010 | 19.82 | 19.89 | 19.66 | 19.88 | 68,729,224 | +0.03(+0.16%) |
Nov 19, 2010 | 19.94 | 19.96 | 19.78 | 19.85 | 67,832,704 | -0.11(-0.57%) |
Nov 18, 2010 | 19.87 | 20.16 | 19.79 | 19.97 | 77,006,360 | +0.21(+1.05%) |
Nov 17, 2010 | 20.02 | 20.02 | 19.75 | 19.76 | 75,138,184 | -0.19(-0.93%) |
Nov 16, 2010 | 20.12 | 20.12 | 19.82 | 19.95 | 84,394,280 | -0.18(-0.88%) |
Nov 15, 2010 | 20.22 | 20.35 | 20.10 | 20.12 | 67,343,864 | -0.05(-0.27%) |
Nov 12, 2010 | 20.33 | 20.37 | 20.05 | 20.18 | 84,573,928 | -0.31(-1.54%) |
Nov 11, 2010 | 20.49 | 20.52 | 20.19 | 20.49 | 80,812,592 | -0.20(-0.97%) |
Nov 10, 2010 | 20.75 | 20.80 | 20.59 | 20.69 | 68,000,328 | -0.01(-0.04%) |
Nov 09, 2010 | 20.59 | 20.82 | 20.52 | 20.70 | 76,268,816 | +0.11(+0.52%) |
Nov 08, 2010 | 20.49 | 20.78 | 20.42 | 20.59 | 93,292,504 | -0.03(-0.15%) |
Nov 05, 2010 | 20.87 | 20.88 | 20.38 | 20.62 | 144,450,128 | -0.22(-1.07%) |
Nov 04, 2010 | 21.05 | 21.07 | 20.75 | 20.85 | 121,837,880 | +0.08(+0.41%) |
Nov 03, 2010 | 21.09 | 21.12 | 20.71 | 20.76 | 143,474,384 | -0.28(-1.31%) |
Nov 02, 2010 | 20.79 | 21.06 | 20.75 | 21.04 | 70,783,832 | +0.34(+1.63%) |
Nov 01, 2010 | 20.65 | 20.91 | 20.51 | 20.70 | 80,603,240 | +0.22(+1.07%) |
Oct 29, 2010 | 20.85 | 20.89 | 20.34 | 20.48 | 148,667,632 | +0.30(+1.47%) |
Oct 28, 2010 | 20.13 | 20.26 | 19.91 | 20.19 | 104,749,256 | +0.18(+0.88%) |
Oct 27, 2010 | 19.81 | 20.06 | 19.68 | 20.01 | 84,339,424 | +0.66(+3.41%) |
Oct 25, 2010 | 19.39 | 19.47 | 19.33 | 19.35 | 66,236,452 | -0.14(-0.74%) |
Oct 22, 2010 | 19.60 | 19.62 | 19.41 | 19.49 | 33,646,376 | -0.03(-0.17%) |
Oct 21, 2010 | 19.51 | 19.62 | 19.24 | 19.53 | 65,090,964 | +0.08(+0.43%) |
Oct 20, 2010 | 19.40 | 19.51 | 19.28 | 19.44 | 73,266,744 | +0.16(+0.84%) |
Oct 19, 2010 | 19.41 | 19.49 | 19.16 | 19.28 | 86,039,392 | -0.55(-2.79%) |
Oct 18, 2010 | 19.66 | 19.93 | 19.55 | 19.83 | 62,962,008 | +0.22(+1.10%) |
Oct 15, 2010 | 19.48 | 19.63 | 19.38 | 19.62 | 89,771,888 | +0.24(+1.23%) |
Oct 14, 2010 | 19.43 | 19.46 | 19.20 | 19.38 | 67,663,200 | -0.08(-0.43%) |
Oct 13, 2010 | 19.22 | 19.62 | 19.12 | 19.46 | 97,861,720 | +0.39(+2.05%) |
Oct 12, 2010 | 18.93 | 19.15 | 18.76 | 19.07 | 65,249,472 | +0.18(+0.98%) |
Oct 11, 2010 | 19.00 | 19.00 | 18.82 | 18.89 | 35,907,836 | +0.02(+0.08%) |
Oct 08, 2010 | 18.91 | 18.93 | 18.72 | 18.87 | 53,806,036 | +0.03(+0.16%) |
Oct 07, 2010 | 18.91 | 19.01 | 18.65 | 18.84 | 65,159,868 | +0.08(+0.41%) |
Oct 06, 2010 | 18.68 | 18.85 | 18.53 | 18.76 | 65,730,436 | +0.06(+0.33%) |
Oct 05, 2010 | 18.48 | 18.78 | 18.37 | 18.70 | 101,742,056 | +0.34(+1.84%) |
Oct 04, 2010 | 18.40 | 18.43 | 18.27 | 18.37 | 127,750,616 | -0.36(-1.93%) |
Oct 01, 2010 | 19.03 | 19.06 | 18.67 | 18.73 | 81,592,768 | -0.08(-0.45%) |
Sep 30, 2010 | 18.90 | 19.07 | 18.71 | 18.81 | 79,703,032 | -0.01(-0.04%) |
Sep 29, 2010 | 18.92 | 18.94 | 18.74 | 18.82 | 57,685,156 | -0.14(-0.72%) |
Sep 28, 2010 | 19.05 | 19.13 | 18.70 | 18.96 | 72,950,888 | -0.04(-0.22%) |
Sep 27, 2010 | 19.09 | 19.20 | 18.89 | 19.00 | 56,920,716 | -0.03(-0.17%) |
Sep 24, 2010 | 18.93 | 19.05 | 18.88 | 19.03 | 67,631,904 | +0.27(+1.41%) |
Sep 23, 2010 | 18.83 | 18.89 | 18.71 | 18.76 | 60,104,468 | -0.14(-0.73%) |
Sep 22, 2010 | 19.12 | 19.18 | 18.71 | 18.90 | 122,687,064 | -0.41(-2.15%) |
Sep 21, 2010 | 19.53 | 19.53 | 19.26 | 19.32 | 68,578,192 | -0.22(-1.10%) |
Sep 20, 2010 | 19.42 | 19.60 | 19.29 | 19.53 | 64,930,648 | +0.16(+0.83%) |
Sep 17, 2010 | 19.51 | 19.61 | 19.26 | 19.37 | 91,577,320 | +0.08(+0.42%) |
Sep 15, 2010 | 19.28 | 19.37 | 19.14 | 19.29 | 73,168,984 | +0.07(+0.34%) |
Sep 14, 2010 | 19.23 | 19.47 | 19.12 | 19.23 | 113,420,704 | -0.06(-0.32%) |
Sep 13, 2010 | 18.59 | 19.43 | 18.50 | 19.29 | 149,208,016 | +0.97(+5.28%) |
Sep 10, 2010 | 18.42 | 18.46 | 18.27 | 18.32 | 75,892,440 | -0.12(-0.67%) |
Sep 09, 2010 | 18.58 | 18.60 | 18.43 | 18.44 | 59,852,068 | +0.06(+0.33%) |
Sep 08, 2010 | 18.49 | 18.59 | 18.23 | 18.38 | 85,283,472 | -0.02(-0.12%) |
Sep 07, 2010 | 18.51 | 18.67 | 18.37 | 18.40 | 67,600,536 | -0.25(-1.36%) |
Sep 03, 2010 | 18.62 | 18.78 | 18.59 | 18.66 | 83,567,400 | +0.27(+1.46%) |
Sep 02, 2010 | 18.34 | 18.40 | 18.21 | 18.39 | 63,550,992 | +0.03(+0.17%) |
Sep 01, 2010 | 18.18 | 18.40 | 18.08 | 18.36 | 84,748,336 | +0.33(+1.85%) |
Aug 31, 2010 | 18.13 | 18.23 | 17.91 | 18.02 | 86,022,232 | -0.13(-0.74%) |
Aug 30, 2010 | 18.23 | 18.30 | 18.13 | 18.16 | 59,117,436 | -0.22(-1.21%) |
Aug 27, 2010 | 18.34 | 18.45 | 18.06 | 18.38 | 79,343,368 | +0.08(+0.46%) |
Aug 26, 2010 | 18.50 | 18.58 | 18.27 | 18.30 | 63,910,632 | -0.22(-1.16%) |
Aug 25, 2010 | 18.43 | 18.60 | 18.33 | 18.51 | 61,652,472 | +0.05(+0.25%) |
Aug 24, 2010 | 18.50 | 18.70 | 18.43 | 18.47 | 86,605,232 | -0.18(-0.99%) |
Aug 23, 2010 | 18.77 | 18.93 | 18.62 | 18.65 | 67,334,632 | +0.04(+0.21%) |
Aug 20, 2010 | 18.67 | 18.74 | 18.59 | 18.61 | 64,529,412 | -0.16(-0.86%) |
Aug 19, 2010 | 18.91 | 19.00 | 18.60 | 18.77 | 70,385,800 | -0.29(-1.53%) |
Aug 18, 2010 | 18.96 | 19.16 | 18.75 | 19.06 | 59,871,020 | +0.08(+0.45%) |
Aug 17, 2010 | 18.98 | 19.17 | 18.90 | 18.98 | 68,860,000 | +0.26(+1.39%) |
Aug 16, 2010 | 18.61 | 18.80 | 18.57 | 18.72 | 53,595,356 | +0.08(+0.41%) |
Aug 13, 2010 | 18.60 | 18.85 | 18.52 | 18.64 | 59,242,616 | -0.07(-0.37%) |
Aug 12, 2010 | 18.66 | 18.86 | 18.61 | 18.71 | 91,919,384 | -0.28(-1.49%) |
Aug 11, 2010 | 18.86 | 19.02 | 18.76 | 18.99 | 100,365,432 | -0.16(-0.84%) |
Aug 10, 2010 | 19.35 | 19.36 | 19.01 | 19.15 | 114,174,480 | -0.41(-2.11%) |
Aug 09, 2010 | 19.52 | 19.66 | 19.38 | 19.57 | 74,730,112 | +0.05(+0.23%) |
Aug 06, 2010 | 19.24 | 19.53 | 19.12 | 19.52 | 73,276,080 | +0.14(+0.71%) |
Aug 05, 2010 | 19.48 | 19.54 | 19.26 | 19.38 | 84,944,112 | -0.27(-1.40%) |
Aug 04, 2010 | 19.98 | 20.05 | 19.44 | 19.66 | 102,757,600 | -0.33(-1.64%) |
Aug 03, 2010 | 20.02 | 20.13 | 19.84 | 19.99 | 74,229,672 | -0.13(-0.65%) |
Aug 02, 2010 | 19.86 | 20.16 | 19.67 | 20.12 | 71,896,040 | +0.40(+2.01%) |
Jul 30, 2010 | 19.67 | 19.74 | 19.37 | 19.72 | 109,333,704 | -0.17(-0.85%) |
Jul 29, 2010 | 19.96 | 20.18 | 19.56 | 19.89 | 90,883,520 | +0.06(+0.31%) |
Jul 28, 2010 | 19.92 | 20.01 | 19.73 | 19.83 | 91,584,424 | -0.16(-0.80%) |
Jul 27, 2010 | 19.97 | 20.05 | 19.83 | 19.99 | 79,410,928 | +0.05(+0.23%) |
Jul 26, 2010 | 19.76 | 20.02 | 19.71 | 19.94 | 88,016,176 | +0.22(+1.12%) |
Jul 23, 2010 | 19.74 | 19.88 | 19.29 | 19.72 | 142,035,408 | -0.02(-0.12%) |
Jul 22, 2010 | 19.49 | 19.86 | 19.46 | 19.74 | 95,436,992 | +0.55(+2.87%) |
Jul 21, 2010 | 19.56 | 19.60 | 19.08 | 19.19 | 95,861,424 | -0.28(-1.41%) |
Jul 20, 2010 | 18.99 | 19.47 | 18.87 | 19.47 | 59,569,224 | +0.19(+0.99%) |
Jul 19, 2010 | 19.07 | 19.33 | 19.03 | 19.28 | 48,999,524 | +0.26(+1.37%) |
Jul 16, 2010 | 19.49 | 19.59 | 19.01 | 19.02 | 85,159,400 | -0.47(-2.43%) |
Jul 15, 2010 | 19.48 | 19.55 | 19.09 | 19.49 | 74,509,728 | +0.05(+0.28%) |
Jul 14, 2010 | 19.48 | 19.57 | 19.19 | 19.44 | 95,257,608 | +0.24(+1.23%) |
Jul 13, 2010 | 19.21 | 19.33 | 19.02 | 19.20 | 80,943,600 | +0.23(+1.21%) |
Jul 12, 2010 | 18.67 | 19.02 | 18.66 | 18.97 | 65,248,488 | +0.43(+2.31%) |
Jul 09, 2010 | 18.59 | 18.65 | 18.45 | 18.54 | 70,430,480 | -0.11(-0.57%) |
Jul 08, 2010 | 18.80 | 18.81 | 18.32 | 18.65 | 66,433,832 | +0.08(+0.45%) |
Jul 07, 2010 | 18.20 | 18.58 | 18.04 | 18.57 | 107,264,856 | +0.37(+2.01%) |
Jul 06, 2010 | 18.11 | 18.41 | 18.02 | 18.20 | 96,312,752 | +0.42(+2.36%) |
Jul 02, 2010 | 17.85 | 17.94 | 17.61 | 17.78 | 81,788,728 | +0.08(+0.48%) |
Jul 01, 2010 | 17.64 | 17.82 | 17.37 | 17.70 | 120,708,936 | +0.11(+0.65%) |
Jun 30, 2010 | 17.80 | 18.09 | 17.53 | 17.58 | 106,022,488 | -0.23(-1.29%) |
Jun 29, 2010 | 18.44 | 18.49 | 17.66 | 17.81 | 156,738,160 | -0.93(-4.98%) |
Jun 25, 2010 | 19.14 | 19.18 | 18.57 | 18.74 | 204,515,072 | -0.36(-1.87%) |
Jun 24, 2010 | 19.45 | 19.65 | 19.05 | 19.10 | 111,570,160 | -0.24(-1.22%) |
Jun 23, 2010 | 19.70 | 19.70 | 19.27 | 19.34 | 80,443,936 | -0.35(-1.79%) |
Jun 22, 2010 | 19.99 | 20.21 | 19.68 | 19.69 | 73,275,944 | -0.14(-0.69%) |
Jun 21, 2010 | 20.46 | 20.54 | 19.78 | 19.83 | 71,483,920 | -0.37(-1.85%) |
Jun 18, 2010 | 20.15 | 20.27 | 19.99 | 20.20 | 68,163,440 | +0.05(+0.27%) |
Jun 17, 2010 | 20.29 | 20.38 | 19.90 | 20.15 | 62,818,580 | +0.04(+0.19%) |
Jun 16, 2010 | 20.22 | 20.31 | 20.04 | 20.11 | 63,737,300 | -0.20(-0.99%) |
Jun 15, 2010 | 19.67 | 20.36 | 19.67 | 20.31 | 106,843,352 | +0.83(+4.27%) |
Jun 14, 2010 | 19.76 | 19.83 | 19.46 | 19.48 | 66,693,548 | -0.13(-0.64%) |
Jun 11, 2010 | 19.13 | 19.65 | 18.93 | 19.61 | 89,073,688 | +0.50(+2.64%) |
Jun 10, 2010 | 19.20 | 19.22 | 18.93 | 19.10 | 103,229,848 | +0.16(+0.85%) |
Jun 09, 2010 | 19.27 | 19.50 | 18.91 | 18.94 | 114,884,184 | -0.24(-1.27%) |
Jun 08, 2010 | 19.29 | 19.30 | 18.83 | 19.18 | 114,150,816 | -0.14(-0.71%) |
Jun 07, 2010 | 19.73 | 19.73 | 19.28 | 19.32 | 105,233,400 | -0.38(-1.94%) |
Jun 04, 2010 | 19.94 | 20.30 | 19.57 | 19.70 | 117,577,432 | -0.82(-3.98%) |
Jun 03, 2010 | 20.29 | 20.58 | 20.18 | 20.52 | 88,787,784 | +0.31(+1.51%) |
Jun 02, 2010 | 19.91 | 20.23 | 19.66 | 20.22 | 85,497,360 | +0.44(+2.20%) |