Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.90 | 16.99 | 16.69 | 16.70 | 20,465,888 | -0.14(-0.82%) |
Mar 30, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 65,786,128 | +0.46(+2.81%) |
Mar 29, 2011 | 16.41 | 16.44 | 16.27 | 16.37 | 25,970,760 | -0.12(-0.76%) |
Mar 28, 2011 | 16.42 | 16.58 | 16.32 | 16.50 | 25,574,776 | +0.15(+0.92%) |
Mar 25, 2011 | 16.44 | 16.53 | 16.34 | 16.35 | 32,496,902 | -0.13(-0.78%) |
Mar 24, 2011 | 16.38 | 16.52 | 16.22 | 16.48 | 22,671,418 | +0.15(+0.93%) |
Mar 23, 2011 | 16.18 | 16.41 | 16.18 | 16.33 | 19,381,904 | +0.09(+0.54%) |
Mar 22, 2011 | 16.28 | 16.32 | 16.15 | 16.24 | 16,933,318 | -0.08(-0.50%) |
Mar 21, 2011 | 16.34 | 16.36 | 16.29 | 16.32 | 16,327,626 | +0.12(+0.76%) |
Mar 18, 2011 | 16.36 | 16.36 | 16.08 | 16.20 | 27,876,020 | -0.00(-0.01%) |
Mar 17, 2011 | 16.24 | 16.33 | 16.13 | 16.20 | 15,215,881 | +0.09(+0.53%) |
Mar 16, 2011 | 16.20 | 16.32 | 16.03 | 16.11 | 26,543,014 | -0.03(-0.21%) |
Mar 15, 2011 | 16.13 | 16.28 | 16.13 | 16.15 | 26,673,024 | -0.15(-0.92%) |
Mar 14, 2011 | 16.31 | 16.49 | 16.24 | 16.30 | 15,406,804 | -0.15(-0.90%) |
Mar 11, 2011 | 16.19 | 16.51 | 16.15 | 16.44 | 19,115,888 | +0.25(+1.56%) |
Mar 10, 2011 | 16.63 | 16.63 | 16.15 | 16.19 | 31,481,152 | -0.52(-3.13%) |
Mar 09, 2011 | 16.87 | 16.93 | 16.62 | 16.72 | 19,693,882 | -0.10(-0.62%) |
Mar 08, 2011 | 16.88 | 16.99 | 16.63 | 16.82 | 36,930,724 | +0.00(+0.03%) |
Mar 07, 2011 | 16.92 | 17.06 | 16.78 | 16.82 | 20,555,030 | -0.12(-0.72%) |
Mar 04, 2011 | 17.20 | 17.22 | 16.79 | 16.94 | 21,525,948 | -0.07(-0.44%) |
Mar 03, 2011 | 16.94 | 17.21 | 16.91 | 17.01 | 22,476,138 | +0.24(+1.42%) |
Mar 02, 2011 | 16.46 | 16.83 | 16.44 | 16.78 | 23,749,598 | +0.29(+1.75%) |
Mar 01, 2011 | 16.75 | 16.98 | 16.44 | 16.49 | 29,757,868 | -0.30(-1.78%) |
Feb 28, 2011 | 16.98 | 17.07 | 16.56 | 16.79 | 27,405,136 | -0.15(-0.88%) |
Feb 25, 2011 | 16.82 | 17.10 | 16.82 | 16.94 | 27,416,930 | +0.17(+1.04%) |
Feb 24, 2011 | 16.48 | 16.84 | 16.47 | 16.76 | 21,621,292 | +0.23(+1.41%) |
Feb 23, 2011 | 16.70 | 16.91 | 16.51 | 16.53 | 31,656,558 | -0.20(-1.17%) |
Feb 22, 2011 | 16.86 | 17.03 | 16.58 | 16.72 | 34,822,160 | -0.47(-2.76%) |
Feb 18, 2011 | 17.37 | 17.48 | 17.14 | 17.20 | 28,675,386 | -0.07(-0.41%) |
Feb 17, 2011 | 17.18 | 17.40 | 17.11 | 17.27 | 25,878,764 | +0.04(+0.24%) |
Feb 16, 2011 | 17.18 | 17.28 | 17.11 | 17.23 | 22,209,472 | +0.08(+0.46%) |
Feb 15, 2011 | 17.17 | 17.21 | 17.03 | 17.15 | 17,478,254 | -0.03(-0.17%) |
Feb 14, 2011 | 17.01 | 17.45 | 16.90 | 17.18 | 31,936,616 | +0.18(+1.08%) |
Feb 11, 2011 | 16.92 | 17.04 | 16.85 | 16.99 | 19,050,314 | +0.04(+0.25%) |
Feb 10, 2011 | 16.53 | 17.04 | 16.53 | 16.95 | 27,286,404 | +0.33(+1.99%) |
Feb 09, 2011 | 16.73 | 16.95 | 16.58 | 16.62 | 20,585,862 | -0.26(-1.53%) |
Feb 08, 2011 | 16.74 | 16.88 | 16.71 | 16.88 | 16,984,192 | +0.14(+0.87%) |
Feb 07, 2011 | 16.52 | 16.78 | 16.50 | 16.73 | 24,566,408 | +0.23(+1.41%) |
Feb 04, 2011 | 16.29 | 16.52 | 16.20 | 16.50 | 31,860,920 | +0.29(+1.77%) |
Feb 03, 2011 | 16.23 | 16.40 | 16.07 | 16.21 | 36,963,252 | -0.10(-0.64%) |
Feb 02, 2011 | 16.09 | 16.32 | 16.01 | 16.32 | 29,897,932 | +0.31(+1.97%) |
Feb 01, 2011 | 15.89 | 16.23 | 15.89 | 16.00 | 28,110,502 | +0.19(+1.22%) |
Jan 31, 2011 | 15.82 | 15.92 | 15.70 | 15.81 | 27,175,878 | +0.09(+0.56%) |
Jan 28, 2011 | 16.02 | 16.05 | 15.71 | 15.72 | 27,665,450 | -0.26(-1.61%) |
Jan 27, 2011 | 16.08 | 16.12 | 15.96 | 15.98 | 21,447,916 | -0.09(-0.56%) |
Jan 26, 2011 | 16.27 | 16.33 | 16.06 | 16.07 | 19,705,332 | -0.13(-0.81%) |
Jan 25, 2011 | 16.11 | 16.38 | 15.91 | 16.20 | 33,446,680 | -0.05(-0.29%) |
Jan 24, 2011 | 15.89 | 16.26 | 15.88 | 16.25 | 25,319,534 | +0.37(+2.34%) |
Jan 21, 2011 | 15.96 | 16.07 | 15.82 | 15.88 | 27,380,808 | -0.12(-0.76%) |
Jan 20, 2011 | 15.55 | 16.19 | 15.28 | 16.00 | 89,875,960 | +0.36(+2.27%) |
Jan 19, 2011 | 16.06 | 16.08 | 15.49 | 15.64 | 47,285,008 | -0.47(-2.93%) |
Jan 18, 2011 | 16.13 | 16.15 | 16.01 | 16.12 | 21,364,394 | +0.02(+0.13%) |
Jan 14, 2011 | 16.13 | 16.19 | 16.01 | 16.10 | 27,810,510 | -0.00(-0.03%) |
Jan 13, 2011 | 16.55 | 16.59 | 16.05 | 16.10 | 31,049,608 | -0.33(-2.02%) |
Jan 12, 2011 | 16.30 | 16.44 | 16.29 | 16.43 | 20,484,990 | +0.17(+1.02%) |
Jan 11, 2011 | 16.31 | 16.41 | 16.19 | 16.27 | 22,747,422 | +0.02(+0.10%) |
Jan 10, 2011 | 16.45 | 16.58 | 16.25 | 16.25 | 20,106,966 | -0.26(-1.58%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.51 | 31,206,258 | -0.05(-0.29%) |
Jan 06, 2011 | 16.46 | 16.65 | 16.41 | 16.56 | 31,324,804 | +0.24(+1.50%) |
Jan 05, 2011 | 16.03 | 16.37 | 16.00 | 16.32 | 42,543,004 | +0.34(+2.11%) |
Jan 04, 2011 | 16.05 | 16.06 | 15.90 | 15.98 | 20,034,954 | +0.02(+0.11%) |
Jan 03, 2011 | 15.93 | 16.05 | 15.89 | 15.96 | 28,398,234 | +0.03(+0.20%) |
Dec 31, 2010 | 15.91 | 15.95 | 15.83 | 15.93 | 12,264,293 | +0.02(+0.13%) |
Dec 30, 2010 | 16.01 | 16.01 | 15.87 | 15.91 | 12,171,498 | -0.07(-0.44%) |
Dec 29, 2010 | 16.05 | 16.11 | 15.92 | 15.98 | 14,357,437 | -0.03(-0.18%) |
Dec 28, 2010 | 16.15 | 16.25 | 15.96 | 16.01 | 21,130,378 | -0.02(-0.11%) |
Dec 27, 2010 | 15.54 | 16.11 | 15.54 | 16.03 | 34,283,984 | +0.47(+3.03%) |
Dec 23, 2010 | 15.46 | 15.60 | 15.45 | 15.56 | 18,340,796 | +0.04(+0.26%) |
Dec 22, 2010 | 15.45 | 15.56 | 15.40 | 15.51 | 25,722,302 | +0.11(+0.73%) |
Dec 21, 2010 | 15.54 | 15.58 | 15.36 | 15.40 | 48,015,040 | +0.01(+0.09%) |
Dec 20, 2010 | 15.28 | 15.44 | 15.16 | 15.39 | 70,905,168 | +0.25(+1.63%) |
Dec 17, 2010 | 15.46 | 15.52 | 15.05 | 15.14 | 185,452,064 | -0.07(-0.43%) |
Dec 16, 2010 | 17.47 | 17.99 | 15.07 | 15.21 | 222,996,048 | -2.21(-12.67%) |
Dec 15, 2010 | 18.15 | 18.19 | 17.37 | 17.41 | 50,370,520 | -0.84(-4.59%) |
Dec 14, 2010 | 18.28 | 18.38 | 18.14 | 18.25 | 27,381,408 | -0.06(-0.31%) |
Dec 13, 2010 | 18.17 | 18.50 | 17.99 | 18.31 | 45,275,624 | +0.16(+0.86%) |
Dec 10, 2010 | 17.89 | 18.16 | 17.89 | 18.15 | 26,219,276 | +0.24(+1.36%) |
Dec 09, 2010 | 17.69 | 17.92 | 17.50 | 17.91 | 16,412,516 | +0.27(+1.51%) |
Dec 08, 2010 | 17.43 | 17.69 | 17.43 | 17.64 | 15,807,217 | +0.24(+1.38%) |
Dec 07, 2010 | 17.88 | 18.05 | 17.38 | 17.40 | 28,028,710 | -0.32(-1.83%) |
Dec 06, 2010 | 17.50 | 17.73 | 17.46 | 17.72 | 20,270,622 | +0.22(+1.24%) |
Dec 03, 2010 | 17.37 | 17.55 | 17.25 | 17.51 | 22,844,454 | +0.08(+0.45%) |
Dec 02, 2010 | 17.10 | 17.44 | 17.09 | 17.43 | 29,560,314 | +0.40(+2.37%) |
Dec 01, 2010 | 16.96 | 17.08 | 16.85 | 17.02 | 24,680,112 | +0.31(+1.85%) |
Nov 30, 2010 | 16.64 | 16.81 | 16.58 | 16.71 | 20,481,240 | -0.08(-0.46%) |
Nov 29, 2010 | 17.03 | 17.03 | 16.50 | 16.79 | 23,833,288 | -0.29(-1.71%) |
Nov 26, 2010 | 17.04 | 17.15 | 17.03 | 17.08 | 4,804,268 | -0.08(-0.45%) |
Nov 24, 2010 | 17.09 | 17.16 | 17.16 | 17.16 | 19,170,762 | +0.19(+1.12%) |
Nov 23, 2010 | 16.97 | 17.01 | 16.86 | 16.97 | 16,155,114 | -0.11(-0.64%) |
Nov 22, 2010 | 17.35 | 17.42 | 17.04 | 17.08 | 21,953,112 | -0.36(-2.06%) |
Nov 19, 2010 | 17.38 | 17.55 | 17.37 | 17.44 | 11,391,420 | +0.02(+0.14%) |
Nov 18, 2010 | 17.26 | 17.45 | 17.24 | 17.41 | 18,999,988 | +0.27(+1.60%) |
Nov 17, 2010 | 16.95 | 17.28 | 16.94 | 17.14 | 16,436,442 | +0.20(+1.19%) |
Nov 16, 2010 | 17.07 | 17.23 | 16.77 | 16.94 | 22,555,524 | -0.54(-3.09%) |
Nov 15, 2010 | 17.51 | 17.59 | 17.24 | 17.48 | 14,731,618 | +0.10(+0.57%) |
Nov 12, 2010 | 17.75 | 17.80 | 17.37 | 17.38 | 14,741,620 | -0.52(-2.88%) |
Nov 11, 2010 | 17.82 | 17.95 | 17.63 | 17.89 | 10,188,311 | -0.02(-0.09%) |
Nov 10, 2010 | 17.73 | 17.91 | 17.62 | 17.91 | 13,183,029 | +0.22(+1.24%) |
Nov 09, 2010 | 17.84 | 17.96 | 17.63 | 17.69 | 11,960,610 | -0.30(-1.69%) |
Nov 08, 2010 | 17.93 | 18.03 | 17.75 | 18.00 | 13,529,794 | -0.03(-0.16%) |
Nov 05, 2010 | 18.13 | 18.18 | 17.88 | 18.02 | 26,309,262 | -0.04(-0.24%) |
Nov 04, 2010 | 18.00 | 18.09 | 17.86 | 18.07 | 22,359,610 | +0.22(+1.25%) |
Nov 03, 2010 | 17.75 | 17.89 | 17.62 | 17.84 | 15,633,075 | +0.13(+0.74%) |
Nov 02, 2010 | 17.65 | 17.77 | 17.50 | 17.71 | 17,024,266 | +0.25(+1.42%) |
Nov 01, 2010 | 17.75 | 17.79 | 17.32 | 17.46 | 15,137,868 | -0.19(-1.08%) |
Oct 29, 2010 | 17.26 | 17.72 | 17.24 | 17.65 | 25,317,378 | +0.39(+2.24%) |
Oct 28, 2010 | 17.92 | 17.96 | 17.01 | 17.27 | 49,209,736 | -0.78(-4.34%) |
Oct 27, 2010 | 18.14 | 18.21 | 17.88 | 18.05 | 22,705,374 | -0.16(-0.88%) |
Oct 25, 2010 | 18.07 | 18.23 | 17.99 | 18.21 | 18,279,554 | +0.30(+1.69%) |
Oct 22, 2010 | 17.88 | 18.04 | 17.78 | 17.91 | 16,396,463 | +0.02(+0.11%) |
Oct 21, 2010 | 17.95 | 18.27 | 17.75 | 17.89 | 21,482,458 | -0.07(-0.40%) |
Oct 20, 2010 | 17.56 | 18.05 | 17.45 | 17.96 | 21,941,234 | +0.44(+2.54%) |
Oct 19, 2010 | 17.53 | 17.97 | 17.45 | 17.52 | 32,064,456 | -0.18(-1.03%) |
Oct 18, 2010 | 17.51 | 17.70 | 17.34 | 17.70 | 22,325,374 | +0.17(+0.98%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.31 | 17.53 | 15,880,537 | +0.10(+0.56%) |
Oct 14, 2010 | 17.32 | 17.56 | 17.23 | 17.43 | 23,578,510 | +0.05(+0.30%) |
Oct 13, 2010 | 16.88 | 17.39 | 16.78 | 17.38 | 33,036,164 | +0.61(+3.62%) |
Oct 12, 2010 | 16.74 | 16.83 | 16.62 | 16.77 | 15,383,745 | -0.01(-0.05%) |
Oct 11, 2010 | 16.68 | 16.89 | 16.68 | 16.78 | 11,509,693 | +0.07(+0.39%) |
Oct 08, 2010 | 16.71 | 16.73 | 16.53 | 16.71 | 10,388,778 | +0.09(+0.53%) |
Oct 07, 2010 | 16.78 | 16.89 | 16.61 | 16.63 | 717 | -0.14(-0.84%) |
Oct 06, 2010 | 16.95 | 17.05 | 16.67 | 16.77 | 16,735,635 | -0.17(-1.01%) |
Oct 05, 2010 | 16.74 | 16.94 | 16.64 | 16.94 | 22,864,494 | +0.40(+2.39%) |
Oct 04, 2010 | 16.55 | 16.80 | 16.39 | 16.54 | 25,624,958 | -0.02(-0.11%) |
Oct 01, 2010 | 16.56 | 16.89 | 16.53 | 16.56 | 20,056,966 | -0.21(-1.27%) |
Sep 30, 2010 | 16.88 | 16.93 | 16.67 | 16.77 | 25,615,978 | -0.03(-0.20%) |
Sep 29, 2010 | 16.49 | 16.83 | 16.46 | 16.81 | 442 | +0.26(+1.56%) |
Sep 28, 2010 | 16.47 | 16.62 | 16.39 | 16.55 | 122,232 | +0.06(+0.37%) |
Sep 27, 2010 | 16.44 | 16.60 | 16.24 | 16.49 | 22,240,888 | +0.14(+0.87%) |
Sep 24, 2010 | 16.21 | 16.35 | 16.12 | 16.35 | 23,284,620 | +0.31(+1.96%) |
Sep 23, 2010 | 16.03 | 16.14 | 15.79 | 16.03 | 29,862,324 | +0.08(+0.51%) |
Sep 22, 2010 | 15.83 | 16.01 | 15.80 | 15.95 | 28,584,828 | +0.15(+0.97%) |
Sep 21, 2010 | 15.91 | 16.06 | 15.70 | 15.80 | 4,869 | -0.08(-0.53%) |
Sep 20, 2010 | 15.47 | 15.88 | 15.38 | 15.88 | 32,526,152 | +0.41(+2.66%) |
Sep 17, 2010 | 15.47 | 15.59 | 15.40 | 15.47 | 46,457,416 | -0.10(-0.64%) |
Sep 15, 2010 | 15.30 | 15.70 | 15.27 | 15.57 | 47,677,968 | +0.41(+2.70%) |
Sep 14, 2010 | 14.82 | 15.35 | 14.81 | 15.16 | 54,083 | +0.37(+2.50%) |
Sep 13, 2010 | 15.36 | 15.36 | 14.66 | 14.79 | 67,016,936 | -0.59(-3.83%) |
Sep 10, 2010 | 15.10 | 15.47 | 15.06 | 15.38 | 34,760,240 | +0.30(+1.96%) |
Sep 09, 2010 | 15.54 | 15.58 | 14.92 | 15.08 | 98,001 | -0.40(-2.58%) |
Sep 08, 2010 | 15.89 | 15.96 | 15.43 | 15.48 | 7,614 | -0.67(-4.13%) |
Sep 07, 2010 | 16.23 | 16.48 | 16.11 | 16.15 | 4,086 | -0.23(-1.38%) |
Sep 03, 2010 | 16.49 | 16.52 | 16.28 | 16.38 | 15,577,123 | +0.12(+0.72%) |
Sep 02, 2010 | 16.03 | 16.32 | 15.96 | 16.26 | 814 | +0.33(+2.06%) |
Sep 01, 2010 | 15.77 | 15.98 | 15.60 | 15.93 | 19,136,914 | +0.42(+2.72%) |
Aug 31, 2010 | 15.50 | 15.83 | 15.36 | 15.51 | 94,158 | -0.22(-1.39%) |
Aug 30, 2010 | 16.03 | 16.13 | 15.71 | 15.73 | 15,500,589 | -0.09(-0.56%) |
Aug 27, 2010 | 15.94 | 16.07 | 15.72 | 15.82 | 17,333,652 | -0.26(-1.63%) |
Aug 26, 2010 | 16.08 | 16.13 | 15.78 | 16.08 | 29,157 | +0.07(+0.45%) |
Aug 25, 2010 | 15.88 | 16.29 | 15.87 | 16.01 | 3,763 | +0.05(+0.28%) |
Aug 24, 2010 | 15.70 | 16.03 | 15.59 | 15.96 | 7,583 | +0.12(+0.77%) |
Aug 23, 2010 | 15.94 | 16.10 | 15.72 | 15.84 | 20,353,476 | +0.00(+0.03%) |
Aug 20, 2010 | 16.10 | 16.17 | 15.72 | 15.83 | 34,911,152 | -0.35(-2.14%) |
Aug 19, 2010 | 16.36 | 16.43 | 16.15 | 16.18 | 2,758 | -0.28(-1.71%) |
Aug 18, 2010 | 16.51 | 16.57 | 16.38 | 16.46 | 13,538,197 | -0.11(-0.65%) |
Aug 17, 2010 | 16.59 | 16.66 | 16.36 | 16.57 | 14,757,907 | +0.12(+0.73%) |
Aug 16, 2010 | 16.28 | 16.54 | 16.22 | 16.45 | 11,843,770 | +0.14(+0.84%) |
Aug 13, 2010 | 16.31 | 16.52 | 16.30 | 16.31 | 16,128,472 | -0.17(-1.04%) |
Aug 12, 2010 | 16.44 | 16.76 | 16.38 | 16.48 | 27,312,718 | -0.12(-0.72%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.49 | 16.60 | 26,731 | -0.37(-2.18%) |
Aug 10, 2010 | 16.97 | 17.08 | 16.70 | 16.97 | 34,443,952 | +0.12(+0.71%) |
Aug 09, 2010 | 16.49 | 16.88 | 16.42 | 16.85 | 31,721,214 | +0.59(+3.60%) |
Aug 06, 2010 | 16.27 | 16.28 | 15.98 | 16.27 | 21,468,414 | +0.14(+0.89%) |
Aug 05, 2010 | 16.27 | 16.33 | 16.08 | 16.12 | 34,132,492 | -0.21(-1.31%) |
Aug 04, 2010 | 16.34 | 16.55 | 16.32 | 16.34 | 22,726,202 | -0.12(-0.75%) |
Aug 03, 2010 | 16.15 | 16.58 | 16.11 | 16.46 | 46,421 | +0.17(+1.07%) |
Aug 02, 2010 | 16.01 | 16.32 | 16.00 | 16.29 | 59,704,016 | -0.25(-1.53%) |
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,144,108 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.93 | 16.95 | 578,975 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,680 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,508 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,754 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,420 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,320 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,860 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,662 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,552,116 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,402 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,141,158 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,766 | +0.17(+1.04%) |
Jul 01, 2010 | 16.01 | 16.46 | 15.81 | 16.33 | 1,108 | +0.38(+2.37%) |
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,122 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,968 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,756 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,451,888 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,966,262 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,976 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,580 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,438 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,524 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,480 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,784 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,378,068 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,988 | -0.05(-0.34%) |
Jun 01, 2010 | 16.34 | 16.60 | 16.09 | 16.12 | 3,769 | -0.22(-1.34%) |
May 28, 2010 | 16.34 | 16.57 | 16.24 | 16.34 | 29,479,940 | -0.28(-1.67%) |
May 27, 2010 | 16.91 | 16.96 | 16.44 | 16.62 | 43,342,600 | +0.07(+0.40%) |
May 26, 2010 | 16.72 | 16.96 | 16.54 | 16.55 | 9,090 | +0.10(+0.59%) |
May 25, 2010 | 16.47 | 16.65 | 16.18 | 16.45 | 30,975 | -0.36(-2.12%) |
May 24, 2010 | 17.01 | 17.18 | 16.63 | 16.81 | 45,618,652 | +0.08(+0.47%) |
May 21, 2010 | 16.24 | 17.14 | 16.24 | 16.73 | 88,281,080 | +0.31(+1.90%) |
May 20, 2010 | 16.66 | 16.88 | 16.35 | 16.42 | 505,933 | -0.03(-0.21%) |
May 19, 2010 | 15.95 | 16.73 | 15.95 | 16.45 | 145,933,680 | +0.65(+4.11%) |
May 18, 2010 | 16.93 | 17.14 | 15.40 | 15.81 | 4,077,101 | -1.04(-6.18%) |
May 17, 2010 | 17.76 | 17.87 | 16.61 | 16.85 | 100,392,064 | -0.57(-3.30%) |
May 14, 2010 | 17.42 | 18.02 | 17.12 | 17.42 | 188,313,680 | -1.91(-9.88%) |
May 13, 2010 | 19.37 | 19.84 | 19.06 | 19.33 | 35,193,400 | +0.01(+0.06%) |
May 12, 2010 | 19.18 | 19.74 | 19.11 | 19.32 | 41,165,964 | +0.37(+1.96%) |
May 11, 2010 | 18.90 | 19.15 | 18.86 | 18.95 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.54 | 19.60 | 19.35 | 19.36 | 38,979,220 | +0.83(+4.50%) |
May 07, 2010 | 18.70 | 18.95 | 18.18 | 18.53 | 50,550,956 | -0.14(-0.76%) |
May 06, 2010 | 19.33 | 19.49 | 17.09 | 18.67 | 201,209 | -0.68(-3.52%) |
May 05, 2010 | 19.53 | 19.80 | 19.33 | 19.35 | 41,274,716 | -0.55(-2.74%) |
May 04, 2010 | 20.12 | 20.48 | 19.84 | 19.90 | 10,081 | -0.20(-1.01%) |
May 03, 2010 | 20.39 | 20.55 | 19.91 | 20.10 | 34,441,612 | -0.22(-1.06%) |
Apr 30, 2010 | 21.00 | 21.02 | 20.27 | 20.32 | 27,846,240 | -0.58(-2.79%) |
Apr 29, 2010 | 21.11 | 21.30 | 20.74 | 20.90 | 32,651,578 | -0.18(-0.84%) |
Apr 28, 2010 | 21.10 | 21.18 | 20.78 | 21.08 | 22,643,890 | +0.15(+0.71%) |
Apr 27, 2010 | 21.60 | 21.67 | 20.92 | 20.93 | 11,227 | -0.69(-3.18%) |
Apr 26, 2010 | 21.85 | 21.88 | 21.51 | 21.62 | 20,290,198 | -0.13(-0.61%) |
Apr 23, 2010 | 21.66 | 21.80 | 21.44 | 21.75 | 13,880,748 | +0.33(+1.52%) |
Apr 22, 2010 | 20.90 | 21.44 | 20.82 | 21.42 | 16,275,299 | +0.45(+2.16%) |
Apr 21, 2010 | 21.24 | 21.25 | 20.91 | 20.97 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.09 | 21.19 | 20.83 | 21.18 | 2,136 | +0.21(+1.00%) |
Apr 19, 2010 | 20.99 | 21.21 | 20.73 | 20.97 | 13,974,311 | -0.16(-0.78%) |
Apr 16, 2010 | 21.18 | 21.37 | 20.90 | 21.13 | 20,853,972 | -0.14(-0.64%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.15 | 21.27 | 22,914,636 | +0.04(+0.20%) |
Apr 14, 2010 | 20.98 | 21.26 | 20.91 | 21.22 | 19,240,490 | +0.33(+1.58%) |
Apr 13, 2010 | 21.03 | 21.12 | 20.75 | 20.89 | 12,696,545 | -0.09(-0.43%) |
Apr 12, 2010 | 20.95 | 21.05 | 20.83 | 20.98 | 10,351,536 | +0.15(+0.72%) |
Apr 09, 2010 | 20.70 | 20.85 | 20.64 | 20.83 | 10,622,473 | +0.23(+1.13%) |
Apr 08, 2010 | 20.41 | 20.73 | 20.38 | 20.60 | 11,957,779 | +0.18(+0.86%) |
Apr 07, 2010 | 20.83 | 20.83 | 20.41 | 20.42 | 16,377,438 | -0.38(-1.83%) |
Apr 06, 2010 | 20.72 | 21.01 | 20.67 | 20.81 | 15,336,931 | -0.17(-0.81%) |
Apr 05, 2010 | 20.95 | 20.99 | 20.74 | 20.97 | 17,057,704 | +0.14(+0.65%) |