Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,409,056 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,080,008 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,913,912 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,182,904 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,186,528 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,426,992 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,407,168 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,094,016 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,793,552 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.84 | 19.54 | 19.69 | 83,864,736 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,183,912 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.84 | 19.89 | 49,141,196 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,596,484 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,158,960 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.15 | 20.23 | 51,404,412 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,447,256 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,510,408 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,962,912 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,666,656 | +0.05(+0.27%) |
Apr 01, 2011 | 19.81 | 19.81 | 19.64 | 19.77 | 81,331,096 | +0.07(+0.35%) |
Mar 31, 2011 | 19.87 | 19.93 | 19.66 | 19.70 | 81,484,968 | -0.17(-0.86%) |
Mar 30, 2011 | 19.87 | 19.96 | 19.79 | 19.87 | 54,121,712 | +0.09(+0.47%) |
Mar 29, 2011 | 19.66 | 19.80 | 19.63 | 19.78 | 52,537,056 | +0.06(+0.31%) |
Mar 28, 2011 | 19.91 | 19.96 | 19.70 | 19.72 | 63,108,428 | -0.16(-0.82%) |
Mar 25, 2011 | 20.12 | 20.14 | 19.86 | 19.88 | 73,492,104 | -0.15(-0.74%) |
Mar 24, 2011 | 19.87 | 20.08 | 19.79 | 20.03 | 49,894,068 | +0.21(+1.06%) |
Mar 23, 2011 | 19.58 | 19.87 | 19.54 | 19.82 | 56,659,932 | +0.19(+0.97%) |
Mar 22, 2011 | 19.63 | 19.76 | 19.58 | 19.63 | 39,813,116 | -0.03(-0.14%) |
Mar 21, 2011 | 19.62 | 19.85 | 19.52 | 19.66 | 60,408,480 | +0.41(+2.14%) |
Mar 18, 2011 | 19.45 | 19.54 | 19.24 | 19.25 | 110,161,040 | +0.02(+0.08%) |
Mar 17, 2011 | 19.45 | 19.57 | 19.21 | 19.23 | 80,530,952 | -0.01(-0.04%) |
Mar 16, 2011 | 19.57 | 19.62 | 19.15 | 19.24 | 129,745,456 | -0.47(-2.36%) |
Mar 15, 2011 | 19.46 | 19.77 | 19.40 | 19.70 | 97,951,096 | -0.23(-1.17%) |
Mar 14, 2011 | 19.78 | 19.99 | 19.67 | 19.94 | 70,195,848 | +0.01(+0.04%) |
Mar 11, 2011 | 19.72 | 20.06 | 19.68 | 19.93 | 64,311,652 | +0.21(+1.06%) |
Mar 10, 2011 | 19.88 | 19.95 | 19.67 | 19.72 | 85,753,976 | -0.37(-1.85%) |
Mar 09, 2011 | 20.03 | 20.16 | 19.91 | 20.09 | 51,273,228 | -0.02(-0.08%) |
Mar 08, 2011 | 20.00 | 20.19 | 19.90 | 20.11 | 65,143,016 | +0.15(+0.74%) |
Mar 07, 2011 | 20.28 | 20.39 | 19.83 | 19.96 | 83,735,912 | -0.18(-0.90%) |
Mar 04, 2011 | 20.35 | 20.36 | 20.02 | 20.14 | 90,767,696 | -0.19(-0.94%) |
Mar 03, 2011 | 20.38 | 20.49 | 20.32 | 20.33 | 87,945,680 | +0.10(+0.47%) |
Mar 02, 2011 | 20.26 | 20.46 | 20.21 | 20.24 | 62,684,060 | -0.06(-0.32%) |
Mar 01, 2011 | 20.64 | 20.78 | 20.29 | 20.30 | 77,374,112 | -0.33(-1.58%) |
Feb 28, 2011 | 20.71 | 20.84 | 20.57 | 20.63 | 66,193,688 | +0.02(+0.11%) |
Feb 25, 2011 | 20.88 | 20.91 | 20.56 | 20.60 | 68,294,776 | -0.17(-0.82%) |
Feb 24, 2011 | 20.67 | 21.00 | 20.56 | 20.77 | 83,112,376 | +0.14(+0.68%) |
Feb 23, 2011 | 20.59 | 20.84 | 20.51 | 20.63 | 77,592,184 | +0.00(+0.00%) |
Feb 22, 2011 | 20.78 | 21.03 | 20.58 | 20.63 | 78,381,736 | -0.36(-1.74%) |
Feb 18, 2011 | 21.05 | 21.12 | 20.94 | 21.00 | 88,495,192 | -0.12(-0.55%) |
Feb 17, 2011 | 20.93 | 21.24 | 20.88 | 21.12 | 73,719,144 | +0.15(+0.70%) |
Feb 16, 2011 | 20.99 | 21.01 | 20.64 | 20.97 | 91,254,824 | +0.05(+0.22%) |
Feb 15, 2011 | 20.98 | 21.21 | 20.91 | 20.92 | 56,849,000 | -0.09(-0.41%) |
Feb 14, 2011 | 20.99 | 21.04 | 20.79 | 21.01 | 73,569,664 | -0.02(-0.07%) |
Feb 11, 2011 | 21.42 | 21.45 | 20.88 | 21.02 | 108,806,800 | -0.19(-0.91%) |
Feb 10, 2011 | 21.55 | 21.55 | 21.05 | 21.21 | 99,378,984 | -0.36(-1.68%) |
Feb 09, 2011 | 21.75 | 21.80 | 21.53 | 21.58 | 68,538,840 | -0.24(-1.11%) |
Feb 08, 2011 | 21.68 | 21.86 | 21.64 | 21.82 | 45,248,576 | +0.07(+0.30%) |
Feb 07, 2011 | 21.45 | 21.86 | 21.44 | 21.75 | 89,394,136 | +0.33(+1.54%) |
Feb 04, 2011 | 21.37 | 21.48 | 21.22 | 21.42 | 52,390,076 | +0.09(+0.43%) |
Feb 03, 2011 | 21.57 | 21.58 | 21.25 | 21.33 | 78,202,272 | -0.22(-1.04%) |
Feb 02, 2011 | 21.55 | 21.69 | 21.51 | 21.55 | 59,408,572 | -0.04(-0.19%) |
Feb 01, 2011 | 21.45 | 21.65 | 21.30 | 21.59 | 81,406,848 | +0.21(+0.97%) |
Jan 31, 2011 | 21.42 | 21.52 | 21.15 | 21.39 | 84,286,872 | -0.02(-0.09%) |
Jan 28, 2011 | 22.29 | 22.32 | 21.18 | 21.41 | 183,045,696 | -0.86(-3.88%) |
Jan 27, 2011 | 22.18 | 22.73 | 21.98 | 22.27 | 190,165,424 | +0.07(+0.31%) |
Jan 26, 2011 | 21.99 | 22.36 | 21.99 | 22.20 | 96,727,616 | +0.25(+1.16%) |
Jan 25, 2011 | 21.71 | 21.95 | 21.69 | 21.95 | 54,981,832 | +0.05(+0.25%) |
Jan 24, 2011 | 21.62 | 22.03 | 21.59 | 21.89 | 67,473,264 | +0.28(+1.28%) |
Jan 21, 2011 | 21.91 | 21.93 | 21.62 | 21.62 | 75,286,576 | -0.26(-1.17%) |
Jan 20, 2011 | 21.99 | 22.03 | 21.70 | 21.87 | 75,988,448 | -0.09(-0.41%) |
Jan 19, 2011 | 21.96 | 22.13 | 21.81 | 21.96 | 64,815,780 | -0.15(-0.66%) |
Jan 18, 2011 | 21.72 | 22.17 | 21.71 | 22.11 | 69,119,776 | +0.28(+1.27%) |
Jan 14, 2011 | 21.66 | 21.89 | 21.53 | 21.83 | 81,263,480 | +0.08(+0.39%) |
Jan 13, 2011 | 21.86 | 21.90 | 21.61 | 21.75 | 86,949,288 | -0.28(-1.26%) |
Jan 12, 2011 | 21.69 | 22.06 | 21.65 | 22.03 | 68,223,056 | +0.34(+1.57%) |
Jan 11, 2011 | 21.76 | 21.79 | 21.64 | 21.69 | 65,208,752 | -0.08(-0.39%) |
Jan 10, 2011 | 21.80 | 21.91 | 21.63 | 21.77 | 74,613,728 | -0.29(-1.33%) |
Jan 07, 2011 | 22.09 | 22.17 | 21.79 | 22.06 | 95,614,000 | -0.17(-0.76%) |
Jan 06, 2011 | 21.63 | 22.26 | 21.49 | 22.23 | 114,090,864 | +0.63(+2.93%) |
Jan 05, 2011 | 21.52 | 21.61 | 21.42 | 21.60 | 75,993,784 | -0.07(-0.31%) |
Jan 04, 2011 | 21.55 | 21.73 | 21.48 | 21.67 | 70,523,216 | +0.08(+0.38%) |
Jan 03, 2011 | 21.64 | 21.74 | 21.54 | 21.59 | 69,276,504 | +0.05(+0.25%) |
Dec 31, 2010 | 21.45 | 21.54 | 21.32 | 21.53 | 32,135,772 | +0.05(+0.22%) |
Dec 30, 2010 | 21.54 | 21.60 | 21.43 | 21.48 | 26,943,936 | -0.09(-0.43%) |
Dec 29, 2010 | 21.55 | 21.69 | 21.51 | 21.58 | 25,281,246 | -0.03(-0.14%) |
Dec 28, 2010 | 21.58 | 21.73 | 21.57 | 21.61 | 29,869,978 | -0.05(-0.21%) |
Dec 27, 2010 | 21.69 | 21.76 | 21.51 | 21.65 | 28,067,328 | -0.18(-0.81%) |
Dec 23, 2010 | 21.58 | 21.85 | 21.57 | 21.83 | 32,294,424 | +0.09(+0.40%) |
Dec 22, 2010 | 21.61 | 21.91 | 21.59 | 21.75 | 54,769,520 | +0.09(+0.42%) |
Dec 21, 2010 | 21.48 | 21.71 | 21.42 | 21.65 | 49,411,888 | +0.20(+0.94%) |
Dec 20, 2010 | 21.56 | 21.59 | 21.35 | 21.45 | 68,436,000 | -0.07(-0.33%) |
Dec 17, 2010 | 21.54 | 21.67 | 21.41 | 21.53 | 113,365,464 | -0.07(-0.30%) |
Dec 16, 2010 | 21.42 | 21.59 | 21.34 | 21.59 | 74,753,520 | +0.11(+0.49%) |
Dec 15, 2010 | 21.24 | 21.59 | 21.24 | 21.48 | 90,210,928 | +0.18(+0.83%) |
Dec 14, 2010 | 21.07 | 21.41 | 21.03 | 21.31 | 83,081,344 | +0.29(+1.38%) |
Dec 13, 2010 | 21.04 | 21.18 | 20.96 | 21.02 | 62,147,248 | -0.07(-0.35%) |
Dec 10, 2010 | 20.98 | 21.14 | 20.91 | 21.09 | 48,776,620 | +0.20(+0.96%) |
Dec 09, 2010 | 21.05 | 21.09 | 20.84 | 20.89 | 61,099,464 | -0.12(-0.55%) |
Dec 08, 2010 | 20.70 | 21.01 | 20.68 | 21.01 | 53,988,956 | +0.28(+1.34%) |
Dec 07, 2010 | 20.89 | 20.93 | 20.71 | 20.73 | 74,992,672 | +0.02(+0.11%) |
Dec 06, 2010 | 20.78 | 20.81 | 20.64 | 20.71 | 47,007,372 | -0.14(-0.67%) |
Dec 03, 2010 | 20.68 | 20.88 | 20.66 | 20.84 | 68,211,176 | +0.10(+0.48%) |
Dec 02, 2010 | 20.24 | 20.81 | 20.21 | 20.74 | 118,983,504 | +0.66(+3.26%) |
Dec 01, 2010 | 19.73 | 20.25 | 19.72 | 20.09 | 95,970,312 | +0.60(+3.10%) |
Nov 30, 2010 | 19.32 | 19.65 | 19.29 | 19.48 | 97,553,368 | -0.04(-0.21%) |
Nov 29, 2010 | 19.43 | 19.61 | 19.23 | 19.53 | 73,372,448 | +0.05(+0.24%) |
Nov 26, 2010 | 19.45 | 19.60 | 19.42 | 19.48 | 27,683,410 | -0.09(-0.47%) |
Nov 24, 2010 | 19.44 | 19.57 | 19.57 | 19.57 | 73,683,664 | +0.19(+0.99%) |
Nov 23, 2010 | 19.73 | 19.75 | 19.36 | 19.38 | 90,426,240 | -0.47(-2.37%) |
Nov 22, 2010 | 19.79 | 19.86 | 19.63 | 19.85 | 68,851,680 | +0.03(+0.16%) |
Nov 19, 2010 | 19.90 | 19.93 | 19.75 | 19.82 | 67,953,568 | -0.11(-0.57%) |
Nov 18, 2010 | 19.83 | 20.12 | 19.76 | 19.93 | 77,143,568 | +0.21(+1.05%) |
Nov 17, 2010 | 19.98 | 19.99 | 19.71 | 19.73 | 75,272,056 | -0.19(-0.93%) |
Nov 16, 2010 | 20.09 | 20.09 | 19.79 | 19.91 | 84,544,648 | -0.18(-0.88%) |
Nov 15, 2010 | 20.19 | 20.32 | 20.07 | 20.09 | 67,463,848 | -0.05(-0.27%) |
Nov 12, 2010 | 20.30 | 20.33 | 20.01 | 20.14 | 84,724,616 | -0.31(-1.54%) |
Nov 11, 2010 | 20.46 | 20.49 | 20.15 | 20.46 | 80,956,576 | -0.20(-0.97%) |
Nov 10, 2010 | 20.71 | 20.76 | 20.56 | 20.66 | 68,121,480 | -0.01(-0.04%) |
Nov 09, 2010 | 20.56 | 20.79 | 20.48 | 20.66 | 76,404,712 | +0.11(+0.52%) |
Nov 08, 2010 | 20.46 | 20.74 | 20.38 | 20.56 | 93,458,728 | -0.03(-0.15%) |
Nov 05, 2010 | 20.83 | 20.85 | 20.34 | 20.59 | 144,707,504 | -0.22(-1.07%) |
Nov 04, 2010 | 21.02 | 21.03 | 20.71 | 20.81 | 122,054,960 | +0.08(+0.41%) |
Nov 03, 2010 | 21.05 | 21.08 | 20.67 | 20.73 | 143,730,016 | -0.28(-1.31%) |
Nov 02, 2010 | 20.75 | 21.02 | 20.72 | 21.00 | 70,909,944 | +0.34(+1.63%) |
Nov 01, 2010 | 20.61 | 20.87 | 20.47 | 20.66 | 80,746,856 | +0.22(+1.07%) |
Oct 29, 2010 | 20.82 | 20.86 | 20.30 | 20.45 | 148,932,512 | +0.30(+1.47%) |
Oct 28, 2010 | 20.10 | 20.23 | 19.87 | 20.15 | 104,935,896 | +0.18(+0.88%) |
Oct 27, 2010 | 19.77 | 20.02 | 19.64 | 19.97 | 84,489,696 | +0.66(+3.41%) |
Oct 25, 2010 | 19.35 | 19.44 | 19.30 | 19.31 | 66,354,468 | -0.14(-0.74%) |
Oct 22, 2010 | 19.57 | 19.58 | 19.38 | 19.46 | 33,706,324 | -0.03(-0.17%) |
Oct 21, 2010 | 19.48 | 19.58 | 19.21 | 19.49 | 65,206,936 | +0.08(+0.43%) |
Oct 20, 2010 | 19.37 | 19.48 | 19.25 | 19.41 | 73,397,288 | +0.16(+0.84%) |
Oct 19, 2010 | 19.38 | 19.45 | 19.13 | 19.25 | 86,192,688 | -0.55(-2.79%) |
Oct 18, 2010 | 19.62 | 19.90 | 19.51 | 19.80 | 63,074,192 | +0.21(+1.10%) |
Oct 15, 2010 | 19.44 | 19.59 | 19.34 | 19.58 | 89,931,832 | +0.24(+1.23%) |
Oct 14, 2010 | 19.39 | 19.43 | 19.17 | 19.34 | 67,783,760 | -0.08(-0.43%) |
Oct 13, 2010 | 19.18 | 19.58 | 19.08 | 19.43 | 98,036,080 | +0.39(+2.05%) |
Oct 12, 2010 | 18.90 | 19.11 | 18.73 | 19.04 | 65,365,728 | +0.18(+0.98%) |
Oct 11, 2010 | 18.97 | 18.97 | 18.79 | 18.85 | 35,971,812 | +0.02(+0.08%) |
Oct 08, 2010 | 18.88 | 18.90 | 18.69 | 18.84 | 53,901,904 | +0.03(+0.16%) |
Oct 07, 2010 | 18.88 | 18.98 | 18.62 | 18.81 | 65,275,968 | +0.08(+0.41%) |
Oct 06, 2010 | 18.65 | 18.82 | 18.50 | 18.73 | 65,847,552 | +0.06(+0.33%) |
Oct 05, 2010 | 18.45 | 18.75 | 18.33 | 18.67 | 101,923,336 | +0.34(+1.84%) |
Oct 04, 2010 | 18.37 | 18.39 | 18.23 | 18.33 | 127,978,240 | -0.36(-1.93%) |
Oct 01, 2010 | 18.99 | 19.03 | 18.63 | 18.69 | 81,738,144 | -0.08(-0.45%) |
Sep 30, 2010 | 18.87 | 19.04 | 18.68 | 18.78 | 79,845,040 | -0.01(-0.04%) |
Sep 29, 2010 | 18.88 | 18.91 | 18.71 | 18.79 | 57,787,936 | -0.14(-0.72%) |
Sep 28, 2010 | 19.02 | 19.09 | 18.67 | 18.92 | 73,080,872 | -0.04(-0.22%) |
Sep 27, 2010 | 19.05 | 19.16 | 18.85 | 18.96 | 57,022,136 | -0.03(-0.17%) |
Sep 24, 2010 | 18.89 | 19.02 | 18.85 | 19.00 | 67,752,408 | +0.26(+1.41%) |
Sep 23, 2010 | 18.79 | 18.85 | 18.68 | 18.73 | 60,211,556 | -0.14(-0.73%) |
Sep 22, 2010 | 19.08 | 19.15 | 18.68 | 18.87 | 122,905,664 | -0.41(-2.15%) |
Sep 21, 2010 | 19.49 | 19.49 | 19.23 | 19.28 | 68,700,376 | -0.21(-1.10%) |
Sep 20, 2010 | 19.38 | 19.57 | 19.25 | 19.50 | 65,046,336 | +0.16(+0.83%) |
Sep 17, 2010 | 19.48 | 19.57 | 19.23 | 19.34 | 91,740,488 | +0.08(+0.42%) |
Sep 15, 2010 | 19.25 | 19.34 | 19.11 | 19.26 | 73,299,352 | +0.07(+0.34%) |
Sep 14, 2010 | 19.20 | 19.44 | 19.08 | 19.19 | 113,622,792 | -0.06(-0.32%) |
Sep 13, 2010 | 18.56 | 19.39 | 18.47 | 19.25 | 149,473,872 | +0.97(+5.28%) |
Sep 10, 2010 | 18.39 | 18.42 | 18.24 | 18.29 | 76,027,656 | -0.12(-0.67%) |
Sep 09, 2010 | 18.55 | 18.56 | 18.39 | 18.41 | 59,958,708 | +0.06(+0.33%) |
Sep 08, 2010 | 18.46 | 18.56 | 18.20 | 18.35 | 85,435,424 | -0.02(-0.13%) |
Sep 07, 2010 | 18.48 | 18.63 | 18.34 | 18.37 | 67,720,984 | -0.25(-1.36%) |
Sep 03, 2010 | 18.59 | 18.75 | 18.56 | 18.62 | 83,716,296 | +0.27(+1.46%) |
Sep 02, 2010 | 18.31 | 18.36 | 18.18 | 18.36 | 63,664,224 | +0.03(+0.17%) |
Sep 01, 2010 | 18.15 | 18.36 | 18.05 | 18.33 | 84,899,328 | +0.33(+1.85%) |
Aug 31, 2010 | 18.10 | 18.19 | 17.88 | 17.99 | 86,175,504 | -0.13(-0.74%) |
Aug 30, 2010 | 18.20 | 18.26 | 18.10 | 18.13 | 59,222,768 | -0.22(-1.21%) |
Aug 27, 2010 | 18.31 | 18.42 | 18.03 | 18.35 | 79,484,744 | +0.08(+0.46%) |
Aug 26, 2010 | 18.47 | 18.55 | 18.24 | 18.26 | 64,024,504 | -0.21(-1.16%) |
Aug 25, 2010 | 18.40 | 18.57 | 18.30 | 18.48 | 61,762,320 | +0.05(+0.25%) |
Aug 24, 2010 | 18.47 | 18.67 | 18.40 | 18.43 | 86,759,536 | -0.18(-0.99%) |
Aug 23, 2010 | 18.74 | 18.89 | 18.59 | 18.62 | 67,454,600 | +0.04(+0.21%) |
Aug 20, 2010 | 18.64 | 18.71 | 18.56 | 18.58 | 64,644,388 | -0.16(-0.86%) |
Aug 19, 2010 | 18.88 | 18.97 | 18.56 | 18.74 | 70,511,208 | -0.29(-1.53%) |
Aug 18, 2010 | 18.92 | 19.13 | 18.72 | 19.03 | 59,977,696 | +0.08(+0.44%) |
Aug 17, 2010 | 18.95 | 19.14 | 18.86 | 18.95 | 68,982,688 | +0.26(+1.40%) |
Aug 16, 2010 | 18.58 | 18.77 | 18.53 | 18.69 | 53,690,856 | +0.08(+0.41%) |
Aug 13, 2010 | 18.57 | 18.82 | 18.49 | 18.61 | 59,348,180 | -0.07(-0.37%) |
Aug 12, 2010 | 18.62 | 18.82 | 18.58 | 18.68 | 92,083,168 | -0.28(-1.49%) |
Aug 11, 2010 | 18.82 | 18.99 | 18.73 | 18.96 | 100,544,272 | -0.16(-0.84%) |
Aug 10, 2010 | 19.32 | 19.33 | 18.98 | 19.12 | 114,377,920 | -0.41(-2.11%) |
Aug 09, 2010 | 19.49 | 19.62 | 19.35 | 19.53 | 74,863,272 | +0.05(+0.23%) |
Aug 06, 2010 | 19.20 | 19.49 | 19.08 | 19.49 | 73,406,648 | +0.14(+0.71%) |
Aug 05, 2010 | 19.44 | 19.51 | 19.23 | 19.35 | 85,095,472 | -0.27(-1.40%) |
Aug 04, 2010 | 19.94 | 20.01 | 19.40 | 19.62 | 102,940,696 | -0.33(-1.64%) |
Aug 03, 2010 | 19.98 | 20.10 | 19.81 | 19.95 | 74,361,936 | -0.13(-0.65%) |
Aug 02, 2010 | 19.82 | 20.12 | 19.64 | 20.08 | 72,024,152 | +0.40(+2.01%) |
Jul 30, 2010 | 19.64 | 19.71 | 19.33 | 19.68 | 109,528,520 | -0.17(-0.85%) |
Jul 29, 2010 | 19.93 | 20.14 | 19.52 | 19.85 | 91,045,464 | +0.06(+0.31%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.70 | 19.79 | 91,747,616 | -0.16(-0.80%) |
Jul 27, 2010 | 19.94 | 20.01 | 19.80 | 19.95 | 79,552,432 | +0.05(+0.23%) |
Jul 26, 2010 | 19.72 | 19.98 | 19.68 | 19.91 | 88,173,008 | +0.22(+1.12%) |
Jul 23, 2010 | 19.71 | 19.84 | 19.26 | 19.68 | 142,288,496 | -0.02(-0.12%) |
Jul 22, 2010 | 19.46 | 19.82 | 19.43 | 19.71 | 95,607,048 | +0.55(+2.87%) |
Jul 21, 2010 | 19.52 | 19.56 | 19.05 | 19.16 | 96,032,232 | -0.27(-1.41%) |
Jul 20, 2010 | 18.96 | 19.43 | 18.84 | 19.43 | 59,675,368 | +0.19(+0.99%) |
Jul 19, 2010 | 19.04 | 19.30 | 19.00 | 19.24 | 49,086,836 | +0.26(+1.37%) |
Jul 16, 2010 | 19.46 | 19.55 | 18.98 | 18.98 | 85,311,144 | -0.47(-2.43%) |
Jul 15, 2010 | 19.45 | 19.52 | 19.05 | 19.46 | 74,642,488 | +0.05(+0.28%) |
Jul 14, 2010 | 19.45 | 19.53 | 19.16 | 19.40 | 95,427,344 | +0.24(+1.23%) |
Jul 13, 2010 | 19.17 | 19.30 | 18.99 | 19.17 | 81,087,832 | +0.23(+1.21%) |
Jul 12, 2010 | 18.63 | 18.98 | 18.62 | 18.94 | 65,364,752 | +0.43(+2.31%) |
Jul 09, 2010 | 18.56 | 18.62 | 18.42 | 18.51 | 70,555,976 | -0.11(-0.57%) |
Jul 08, 2010 | 18.76 | 18.78 | 18.28 | 18.62 | 66,552,208 | +0.08(+0.45%) |
Jul 07, 2010 | 18.17 | 18.55 | 18.01 | 18.53 | 107,455,992 | +0.37(+2.02%) |
Jul 06, 2010 | 18.08 | 18.37 | 17.99 | 18.17 | 96,484,368 | +0.42(+2.36%) |
Jul 02, 2010 | 17.82 | 17.91 | 17.58 | 17.75 | 81,934,464 | +0.08(+0.47%) |
Jul 01, 2010 | 17.61 | 17.79 | 17.34 | 17.66 | 120,924,024 | +0.11(+0.65%) |
Jun 30, 2010 | 17.77 | 18.06 | 17.50 | 17.55 | 106,211,400 | -0.23(-1.29%) |
Jun 29, 2010 | 18.40 | 18.46 | 17.63 | 17.78 | 157,017,456 | -0.93(-4.98%) |
Jun 25, 2010 | 19.11 | 19.15 | 18.54 | 18.71 | 204,879,488 | -0.36(-1.87%) |
Jun 24, 2010 | 19.42 | 19.62 | 19.01 | 19.07 | 111,768,960 | -0.23(-1.22%) |
Jun 23, 2010 | 19.66 | 19.66 | 19.23 | 19.30 | 80,587,280 | -0.35(-1.79%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.65 | 19.65 | 73,406,512 | -0.14(-0.69%) |
Jun 21, 2010 | 20.42 | 20.51 | 19.75 | 19.79 | 71,611,296 | -0.37(-1.85%) |
Jun 18, 2010 | 20.11 | 20.23 | 19.96 | 20.17 | 68,284,904 | +0.05(+0.27%) |
Jun 17, 2010 | 20.26 | 20.34 | 19.86 | 20.11 | 62,930,512 | +0.04(+0.19%) |
Jun 16, 2010 | 20.19 | 20.27 | 20.00 | 20.07 | 63,850,872 | -0.20(-0.99%) |
Jun 15, 2010 | 19.64 | 20.33 | 19.63 | 20.27 | 107,033,728 | +0.83(+4.27%) |
Jun 14, 2010 | 19.72 | 19.80 | 19.43 | 19.44 | 66,812,388 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.62 | 18.89 | 19.57 | 89,232,408 | +0.50(+2.64%) |
Jun 10, 2010 | 19.17 | 19.18 | 18.90 | 19.07 | 103,413,792 | +0.16(+0.85%) |
Jun 09, 2010 | 19.23 | 19.46 | 18.88 | 18.91 | 115,088,896 | -0.24(-1.27%) |
Jun 08, 2010 | 19.26 | 19.27 | 18.80 | 19.15 | 114,354,216 | -0.14(-0.71%) |
Jun 07, 2010 | 19.69 | 19.70 | 19.25 | 19.29 | 105,420,912 | -0.38(-1.94%) |
Jun 04, 2010 | 19.91 | 20.26 | 19.54 | 19.67 | 117,786,936 | -0.82(-3.98%) |
Jun 03, 2010 | 20.25 | 20.54 | 20.14 | 20.49 | 88,945,992 | +0.31(+1.51%) |
Jun 02, 2010 | 19.88 | 20.20 | 19.62 | 20.18 | 85,649,704 | +0.43(+2.20%) |
Jun 01, 2010 | 19.47 | 20.07 | 19.46 | 19.75 | 99,848,944 | +0.07(+0.35%) |
May 28, 2010 | 19.83 | 19.92 | 19.57 | 19.68 | 88,507,080 | -0.15(-0.77%) |
May 27, 2010 | 19.62 | 20.10 | 19.62 | 19.83 | 178,857,584 | +0.76(+3.96%) |
May 26, 2010 | 20.00 | 20.29 | 18.73 | 19.07 | 231,502,272 | -0.81(-4.07%) |
May 25, 2010 | 19.56 | 20.08 | 19.36 | 19.88 | 128,904,664 | -0.15(-0.76%) |
May 24, 2010 | 20.48 | 20.49 | 20.03 | 20.04 | 96,617,888 | -0.43(-2.12%) |
May 21, 2010 | 20.31 | 20.68 | 20.17 | 20.47 | 154,194,224 | -0.21(-1.00%) |
May 20, 2010 | 20.83 | 21.23 | 20.62 | 20.68 | 115,331,168 | -0.86(-4.00%) |
May 19, 2010 | 21.75 | 21.88 | 21.19 | 21.54 | 80,960,528 | -0.27(-1.25%) |
May 18, 2010 | 22.02 | 22.12 | 21.66 | 21.81 | 69,184,888 | -0.16(-0.74%) |
May 17, 2010 | 22.11 | 22.19 | 21.60 | 21.97 | 60,656,292 | +0.01(+0.03%) |
May 14, 2010 | 22.17 | 22.18 | 21.74 | 21.97 | 83,416,464 | -0.24(-1.06%) |
May 13, 2010 | 22.22 | 22.57 | 22.15 | 22.20 | 59,634,712 | -0.15(-0.68%) |
May 12, 2010 | 22.00 | 22.46 | 21.96 | 22.35 | 62,070,444 | +0.43(+1.94%) |
May 11, 2010 | 22.23 | 22.51 | 21.69 | 21.93 | 84,016,224 | -0.05(-0.21%) |
May 10, 2010 | 22.00 | 22.38 | 21.80 | 21.97 | 114,130,064 | +0.55(+2.59%) |
May 07, 2010 | 21.97 | 21.98 | 20.74 | 21.42 | 228,802,096 | -0.58(-2.66%) |
May 06, 2010 | 22.47 | 22.69 | 21.19 | 22.00 | 169,256,624 | -0.66(-2.91%) |
May 05, 2010 | 22.72 | 22.85 | 22.54 | 22.66 | 88,015,944 | -0.21(-0.93%) |
May 04, 2010 | 23.17 | 23.20 | 22.59 | 22.88 | 108,092,552 | -0.55(-2.37%) |