Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.47 | 19.56 | 18.96 | 19.40 | 18,421,170 | -0.31(-1.59%) |
Jul 28, 2011 | 19.99 | 20.18 | 19.65 | 19.71 | 21,192,700 | -0.19(-0.95%) |
Jul 27, 2011 | 20.03 | 20.18 | 19.79 | 19.90 | 26,558,192 | -0.33(-1.63%) |
Jul 26, 2011 | 20.19 | 20.41 | 20.12 | 20.23 | 11,798,894 | +0.03(+0.13%) |
Jul 25, 2011 | 20.10 | 20.46 | 20.04 | 20.20 | 14,723,881 | -0.10(-0.49%) |
Jul 22, 2011 | 20.32 | 20.34 | 20.24 | 20.30 | 9,961,439 | +0.33(+1.67%) |
Jul 21, 2011 | 20.20 | 20.50 | 19.97 | 19.97 | 23,217,112 | -0.13(-0.67%) |
Jul 20, 2011 | 20.30 | 20.30 | 20.01 | 20.10 | 10,444,164 | -0.13(-0.64%) |
Jul 19, 2011 | 20.07 | 20.25 | 20.00 | 20.23 | 23,805,006 | +0.26(+1.29%) |
Jul 18, 2011 | 20.03 | 20.16 | 19.89 | 19.97 | 14,896,934 | -0.15(-0.77%) |
Jul 15, 2011 | 20.16 | 20.16 | 19.89 | 20.13 | 17,639,038 | +0.18(+0.92%) |
Jul 14, 2011 | 20.01 | 20.27 | 19.91 | 19.94 | 18,973,134 | -0.18(-0.90%) |
Jul 13, 2011 | 19.99 | 20.40 | 19.96 | 20.12 | 20,785,398 | +0.24(+1.19%) |
Jul 12, 2011 | 19.96 | 20.14 | 19.86 | 19.89 | 20,301,610 | -0.05(-0.23%) |
Jul 11, 2011 | 20.10 | 20.24 | 19.88 | 19.93 | 28,367,616 | -0.41(-2.04%) |
Jul 08, 2011 | 20.18 | 20.44 | 20.05 | 20.35 | 22,949,886 | -0.10(-0.47%) |
Jul 07, 2011 | 20.00 | 20.60 | 19.96 | 20.44 | 53,491,028 | +0.44(+2.21%) |
Jul 06, 2011 | 19.92 | 20.24 | 19.70 | 20.00 | 37,047,508 | -0.03(-0.14%) |
Jul 05, 2011 | 19.72 | 20.14 | 19.58 | 20.03 | 36,476,700 | +0.08(+0.40%) |
Jul 01, 2011 | 19.07 | 20.17 | 19.00 | 19.95 | 68,063,168 | +0.84(+4.40%) |
Jun 30, 2011 | 19.53 | 19.81 | 19.03 | 19.11 | 132,151,600 | -0.52(-2.67%) |
Jun 29, 2011 | 17.22 | 19.80 | 16.96 | 19.63 | 145,536,848 | +2.56(+15.00%) |
Jun 28, 2011 | 16.85 | 17.11 | 16.83 | 17.07 | 25,682,416 | +0.32(+1.88%) |
Jun 27, 2011 | 16.73 | 16.79 | 16.58 | 16.76 | 23,017,936 | +0.12(+0.71%) |
Jun 24, 2011 | 17.08 | 17.09 | 16.63 | 16.64 | 43,770,220 | -0.44(-2.58%) |
Jun 23, 2011 | 16.83 | 17.10 | 16.78 | 17.08 | 22,052,556 | +0.15(+0.87%) |
Jun 22, 2011 | 17.00 | 17.23 | 16.91 | 16.93 | 19,542,468 | -0.07(-0.44%) |
Jun 21, 2011 | 16.91 | 17.05 | 16.82 | 17.01 | 27,884,456 | +0.21(+1.27%) |
Jun 20, 2011 | 16.79 | 16.84 | 16.77 | 16.79 | 24,854,722 | -0.09(-0.51%) |
Jun 17, 2011 | 17.10 | 17.12 | 16.83 | 16.88 | 28,506,254 | -0.10(-0.60%) |
Jun 16, 2011 | 16.96 | 17.10 | 16.87 | 16.98 | 23,195,232 | +0.01(+0.05%) |
Jun 15, 2011 | 17.13 | 17.24 | 16.97 | 16.97 | 25,106,868 | -0.25(-1.44%) |
Jun 14, 2011 | 17.03 | 17.30 | 16.97 | 17.22 | 33,107,704 | +0.24(+1.43%) |
Jun 13, 2011 | 16.97 | 17.04 | 16.85 | 16.98 | 22,951,194 | +0.04(+0.23%) |
Jun 10, 2011 | 17.28 | 17.31 | 16.91 | 16.94 | 32,486,610 | -0.39(-2.28%) |
Jun 09, 2011 | 17.30 | 17.40 | 17.21 | 17.33 | 35,357,104 | -0.06(-0.37%) |
Jun 08, 2011 | 17.85 | 17.85 | 16.87 | 17.40 | 89,024,072 | -0.71(-3.90%) |
Jun 07, 2011 | 17.87 | 18.17 | 17.81 | 18.10 | 30,710,322 | +0.37(+2.07%) |
Jun 06, 2011 | 17.92 | 18.05 | 17.72 | 17.73 | 19,432,048 | -0.21(-1.18%) |
Jun 03, 2011 | 18.10 | 18.22 | 17.91 | 17.95 | 20,896,600 | +0.35(+1.97%) |
May 24, 2011 | 17.46 | 17.64 | 17.39 | 17.60 | 16,346,133 | +0.15(+0.88%) |
May 23, 2011 | 17.48 | 17.63 | 17.37 | 17.44 | 20,136,374 | -0.30(-1.67%) |
May 20, 2011 | 17.99 | 18.11 | 17.74 | 17.74 | 18,986,026 | -0.32(-1.77%) |
May 19, 2011 | 18.17 | 18.17 | 18.01 | 18.06 | 16,485,340 | -0.08(-0.46%) |
May 18, 2011 | 18.24 | 18.24 | 18.02 | 18.15 | 22,195,162 | -0.10(-0.55%) |
May 17, 2011 | 18.06 | 18.29 | 18.05 | 18.24 | 24,424,460 | +0.15(+0.83%) |
May 16, 2011 | 17.92 | 18.40 | 17.91 | 18.10 | 20,724,942 | +0.01(+0.04%) |
May 13, 2011 | 18.11 | 18.15 | 18.04 | 18.09 | 23,735,170 | -0.00(-0.02%) |
May 12, 2011 | 17.90 | 18.12 | 17.90 | 18.09 | 27,599,100 | +0.13(+0.74%) |
May 11, 2011 | 18.16 | 18.17 | 17.87 | 17.96 | 19,515,864 | -0.23(-1.26%) |
May 10, 2011 | 18.10 | 18.27 | 18.05 | 18.19 | 21,774,782 | +0.11(+0.61%) |
May 09, 2011 | 17.91 | 18.10 | 17.89 | 18.08 | 21,093,072 | +0.10(+0.57%) |
May 06, 2011 | 17.77 | 18.08 | 17.72 | 17.98 | 32,872,716 | +0.16(+0.90%) |
May 05, 2011 | 17.91 | 17.97 | 17.70 | 17.81 | 23,117,778 | -0.24(-1.34%) |
May 04, 2011 | 18.08 | 18.14 | 17.89 | 18.06 | 19,153,008 | -0.05(-0.29%) |
May 03, 2011 | 18.03 | 18.15 | 17.95 | 18.11 | 20,926,362 | +0.19(+1.09%) |
May 02, 2011 | 17.91 | 17.94 | 17.89 | 17.91 | 14,916,672 | +0.23(+1.31%) |
Apr 29, 2011 | 17.59 | 17.76 | 16.80 | 17.68 | 12,013,317 | +0.10(+0.59%) |
Apr 28, 2011 | 17.85 | 17.85 | 17.55 | 17.58 | 12,619,931 | -0.28(-1.56%) |
Apr 27, 2011 | 17.84 | 17.88 | 17.63 | 17.86 | 9,926,605 | +0.03(+0.15%) |
Apr 26, 2011 | 17.61 | 17.88 | 17.52 | 17.83 | 16,709,909 | +0.23(+1.30%) |
Apr 25, 2011 | 17.57 | 17.63 | 17.50 | 17.60 | 7,870,353 | -0.00(-0.01%) |
Apr 21, 2011 | 17.51 | 17.65 | 17.44 | 17.60 | 12,147,093 | +0.09(+0.52%) |
Apr 20, 2011 | 17.34 | 17.64 | 17.30 | 17.51 | 16,402,991 | +0.33(+1.91%) |
Apr 19, 2011 | 17.09 | 17.20 | 17.01 | 17.19 | 15,754,595 | +0.05(+0.32%) |
Apr 18, 2011 | 17.11 | 17.27 | 17.08 | 17.13 | 16,940,614 | -0.18(-1.03%) |
Apr 15, 2011 | 17.31 | 17.43 | 17.22 | 17.31 | 22,378,174 | +0.04(+0.21%) |
Apr 14, 2011 | 17.46 | 17.49 | 17.24 | 17.27 | 20,552,688 | -0.27(-1.54%) |
Apr 13, 2011 | 17.51 | 17.65 | 17.48 | 17.54 | 20,175,158 | +0.11(+0.61%) |
Apr 12, 2011 | 17.41 | 17.56 | 17.38 | 17.44 | 22,655,104 | -0.15(-0.87%) |
Apr 11, 2011 | 17.38 | 17.60 | 17.36 | 17.59 | 20,990,308 | +0.22(+1.29%) |
Apr 08, 2011 | 17.39 | 17.59 | 17.28 | 17.37 | 26,490,112 | +0.07(+0.41%) |
Apr 07, 2011 | 17.23 | 17.33 | 17.14 | 17.30 | 24,402,730 | +0.09(+0.54%) |
Apr 06, 2011 | 17.14 | 17.20 | 17.10 | 17.20 | 20,028,848 | +0.09(+0.50%) |
Apr 05, 2011 | 17.02 | 17.19 | 16.93 | 17.12 | 19,983,316 | +0.09(+0.50%) |
Apr 04, 2011 | 16.79 | 17.03 | 16.76 | 17.03 | 17,151,276 | +0.23(+1.37%) |
Apr 01, 2011 | 16.75 | 16.86 | 16.58 | 16.80 | 19,085,012 | +0.14(+0.81%) |
Mar 31, 2011 | 16.87 | 16.96 | 16.66 | 16.66 | 20,503,762 | -0.14(-0.82%) |
Mar 30, 2011 | 16.80 | 16.80 | 16.80 | 16.80 | 65,907,876 | +0.46(+2.81%) |
Mar 29, 2011 | 16.38 | 16.41 | 16.24 | 16.34 | 26,018,822 | -0.12(-0.76%) |
Mar 28, 2011 | 16.39 | 16.55 | 16.29 | 16.47 | 25,622,106 | +0.15(+0.92%) |
Mar 25, 2011 | 16.41 | 16.50 | 16.31 | 16.32 | 32,557,042 | -0.13(-0.78%) |
Mar 24, 2011 | 16.35 | 16.49 | 16.19 | 16.45 | 22,713,374 | +0.15(+0.93%) |
Mar 23, 2011 | 16.15 | 16.38 | 16.15 | 16.30 | 19,417,774 | +0.09(+0.54%) |
Mar 22, 2011 | 16.25 | 16.29 | 16.12 | 16.21 | 16,964,654 | -0.08(-0.50%) |
Mar 21, 2011 | 16.31 | 16.33 | 16.26 | 16.29 | 16,357,843 | +0.12(+0.76%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.05 | 16.17 | 27,927,608 | -0.00(-0.01%) |
Mar 17, 2011 | 16.21 | 16.30 | 16.10 | 16.17 | 15,244,040 | +0.09(+0.53%) |
Mar 16, 2011 | 16.17 | 16.29 | 16.00 | 16.08 | 26,592,134 | -0.03(-0.21%) |
Mar 15, 2011 | 16.10 | 16.25 | 16.10 | 16.12 | 26,722,386 | -0.15(-0.92%) |
Mar 14, 2011 | 16.28 | 16.46 | 16.21 | 16.27 | 15,435,317 | -0.15(-0.90%) |
Mar 11, 2011 | 16.16 | 16.47 | 16.12 | 16.41 | 19,151,264 | +0.25(+1.55%) |
Mar 10, 2011 | 16.60 | 16.60 | 16.12 | 16.16 | 31,539,412 | -0.52(-3.13%) |
Mar 09, 2011 | 16.84 | 16.90 | 16.59 | 16.69 | 19,730,328 | -0.10(-0.62%) |
Mar 08, 2011 | 16.85 | 16.96 | 16.59 | 16.79 | 36,999,068 | +0.00(+0.03%) |
Mar 07, 2011 | 16.89 | 17.03 | 16.75 | 16.78 | 20,593,070 | -0.12(-0.72%) |
Mar 04, 2011 | 17.17 | 17.19 | 16.76 | 16.91 | 21,565,786 | -0.07(-0.44%) |
Mar 03, 2011 | 16.91 | 17.18 | 16.88 | 16.98 | 22,517,732 | +0.24(+1.42%) |
Mar 02, 2011 | 16.43 | 16.80 | 16.41 | 16.74 | 23,793,550 | +0.29(+1.75%) |
Mar 01, 2011 | 16.72 | 16.95 | 16.41 | 16.46 | 29,812,940 | -0.30(-1.78%) |
Feb 28, 2011 | 16.95 | 17.04 | 16.53 | 16.76 | 27,455,852 | -0.15(-0.88%) |
Feb 25, 2011 | 16.79 | 17.07 | 16.79 | 16.90 | 27,467,670 | +0.17(+1.04%) |
Feb 24, 2011 | 16.45 | 16.81 | 16.44 | 16.73 | 21,661,304 | +0.23(+1.41%) |
Feb 23, 2011 | 16.67 | 16.88 | 16.47 | 16.50 | 31,715,144 | -0.19(-1.17%) |
Feb 22, 2011 | 16.83 | 17.00 | 16.55 | 16.69 | 34,886,604 | -0.47(-2.76%) |
Feb 18, 2011 | 17.33 | 17.45 | 17.11 | 17.17 | 28,728,452 | -0.07(-0.41%) |
Feb 17, 2011 | 17.15 | 17.37 | 17.08 | 17.24 | 25,926,656 | +0.04(+0.24%) |
Feb 16, 2011 | 17.14 | 17.25 | 17.08 | 17.19 | 22,250,574 | +0.08(+0.46%) |
Feb 15, 2011 | 17.14 | 17.18 | 17.00 | 17.12 | 17,510,600 | -0.03(-0.17%) |
Feb 14, 2011 | 16.98 | 17.42 | 16.86 | 17.14 | 31,995,718 | +0.18(+1.08%) |
Feb 11, 2011 | 16.89 | 17.01 | 16.81 | 16.96 | 19,085,568 | +0.04(+0.25%) |
Feb 10, 2011 | 16.50 | 17.01 | 16.50 | 16.92 | 27,336,902 | +0.33(+1.99%) |
Feb 09, 2011 | 16.70 | 16.91 | 16.55 | 16.59 | 20,623,958 | -0.26(-1.53%) |
Feb 08, 2011 | 16.71 | 16.85 | 16.68 | 16.85 | 17,015,624 | +0.14(+0.87%) |
Feb 07, 2011 | 16.49 | 16.75 | 16.47 | 16.70 | 24,611,872 | +0.23(+1.41%) |
Feb 04, 2011 | 16.26 | 16.49 | 16.18 | 16.47 | 31,919,884 | +0.29(+1.77%) |
Feb 03, 2011 | 16.20 | 16.37 | 16.04 | 16.18 | 37,031,660 | -0.10(-0.64%) |
Feb 02, 2011 | 16.06 | 16.29 | 15.98 | 16.29 | 29,953,264 | +0.31(+1.97%) |
Feb 01, 2011 | 15.86 | 16.20 | 15.86 | 15.97 | 28,162,526 | +0.19(+1.22%) |
Jan 31, 2011 | 15.79 | 15.89 | 15.67 | 15.78 | 27,226,172 | +0.09(+0.56%) |
Jan 28, 2011 | 15.99 | 16.02 | 15.68 | 15.69 | 27,716,650 | -0.26(-1.61%) |
Jan 27, 2011 | 16.05 | 16.09 | 15.93 | 15.95 | 21,487,608 | -0.09(-0.56%) |
Jan 26, 2011 | 16.24 | 16.30 | 16.03 | 16.04 | 19,741,800 | -0.13(-0.81%) |
Jan 25, 2011 | 16.08 | 16.35 | 15.88 | 16.17 | 33,508,580 | -0.05(-0.29%) |
Jan 24, 2011 | 15.87 | 16.23 | 15.85 | 16.22 | 25,366,392 | +0.37(+2.34%) |
Jan 21, 2011 | 15.93 | 16.04 | 15.79 | 15.85 | 27,431,480 | -0.12(-0.76%) |
Jan 20, 2011 | 15.52 | 16.16 | 15.25 | 15.97 | 90,042,288 | +0.35(+2.27%) |
Jan 19, 2011 | 16.03 | 16.05 | 15.46 | 15.61 | 47,372,516 | -0.47(-2.93%) |
Jan 18, 2011 | 16.10 | 16.12 | 15.98 | 16.09 | 21,403,934 | +0.02(+0.13%) |
Jan 14, 2011 | 16.10 | 16.16 | 15.98 | 16.07 | 27,861,978 | -0.00(-0.03%) |
Jan 13, 2011 | 16.52 | 16.55 | 16.02 | 16.07 | 31,107,070 | -0.33(-2.02%) |
Jan 12, 2011 | 16.27 | 16.41 | 16.26 | 16.40 | 20,522,902 | +0.16(+1.02%) |
Jan 11, 2011 | 16.28 | 16.38 | 16.16 | 16.24 | 22,789,520 | +0.02(+0.10%) |
Jan 10, 2011 | 16.42 | 16.55 | 16.22 | 16.22 | 20,144,176 | -0.26(-1.58%) |
Jan 07, 2011 | 16.59 | 16.62 | 16.38 | 16.48 | 31,264,010 | -0.05(-0.29%) |
Jan 06, 2011 | 16.43 | 16.62 | 16.38 | 16.53 | 31,382,776 | +0.24(+1.50%) |
Jan 05, 2011 | 16.00 | 16.34 | 15.97 | 16.29 | 42,621,736 | +0.34(+2.11%) |
Jan 04, 2011 | 16.02 | 16.03 | 15.87 | 15.95 | 20,072,032 | +0.02(+0.11%) |
Jan 03, 2011 | 15.90 | 16.02 | 15.86 | 15.93 | 28,450,790 | +0.03(+0.20%) |
Dec 31, 2010 | 15.88 | 15.92 | 15.80 | 15.90 | 12,286,990 | +0.02(+0.13%) |
Dec 30, 2010 | 15.98 | 15.98 | 15.84 | 15.88 | 12,194,023 | -0.07(-0.44%) |
Dec 29, 2010 | 16.02 | 16.08 | 15.89 | 15.95 | 14,384,008 | -0.03(-0.18%) |
Dec 28, 2010 | 16.12 | 16.22 | 15.93 | 15.98 | 21,169,484 | -0.02(-0.11%) |
Dec 27, 2010 | 15.52 | 16.08 | 15.51 | 16.00 | 34,347,436 | +0.47(+3.03%) |
Dec 23, 2010 | 15.44 | 15.57 | 15.42 | 15.53 | 18,374,740 | +0.04(+0.26%) |
Dec 22, 2010 | 15.42 | 15.54 | 15.38 | 15.49 | 25,769,906 | +0.11(+0.74%) |
Dec 21, 2010 | 15.52 | 15.55 | 15.33 | 15.37 | 48,103,900 | +0.01(+0.09%) |
Dec 20, 2010 | 15.25 | 15.41 | 15.14 | 15.36 | 71,036,392 | +0.25(+1.63%) |
Dec 17, 2010 | 15.43 | 15.49 | 15.02 | 15.11 | 185,795,264 | -0.07(-0.43%) |
Dec 16, 2010 | 17.44 | 17.96 | 15.04 | 15.18 | 223,408,752 | -2.20(-12.67%) |
Dec 15, 2010 | 18.12 | 18.16 | 17.34 | 17.38 | 50,463,740 | -0.84(-4.59%) |
Dec 14, 2010 | 18.25 | 18.34 | 18.11 | 18.22 | 27,432,082 | -0.06(-0.31%) |
Dec 13, 2010 | 18.14 | 18.47 | 17.96 | 18.27 | 45,359,416 | +0.16(+0.86%) |
Dec 10, 2010 | 17.85 | 18.13 | 17.85 | 18.12 | 26,267,798 | +0.24(+1.37%) |
Dec 09, 2010 | 17.65 | 17.89 | 17.46 | 17.87 | 16,442,891 | +0.27(+1.51%) |
Dec 08, 2010 | 17.39 | 17.65 | 17.39 | 17.61 | 15,836,471 | +0.24(+1.38%) |
Dec 07, 2010 | 17.84 | 18.02 | 17.35 | 17.37 | 28,080,582 | -0.32(-1.83%) |
Dec 06, 2010 | 17.46 | 17.70 | 17.43 | 17.69 | 20,308,138 | +0.22(+1.24%) |
Dec 03, 2010 | 17.33 | 17.52 | 17.22 | 17.47 | 22,886,732 | +0.08(+0.45%) |
Dec 02, 2010 | 17.07 | 17.41 | 17.06 | 17.39 | 29,615,020 | +0.40(+2.37%) |
Dec 01, 2010 | 16.93 | 17.05 | 16.82 | 16.99 | 24,725,786 | +0.31(+1.86%) |
Nov 30, 2010 | 16.61 | 16.78 | 16.55 | 16.68 | 20,519,144 | -0.08(-0.46%) |
Nov 29, 2010 | 17.00 | 17.00 | 16.47 | 16.76 | 23,877,396 | -0.29(-1.71%) |
Nov 26, 2010 | 17.01 | 17.12 | 17.00 | 17.05 | 4,813,159 | -0.08(-0.45%) |
Nov 24, 2010 | 17.06 | 17.13 | 17.13 | 17.13 | 19,206,242 | +0.19(+1.12%) |
Nov 23, 2010 | 16.94 | 16.98 | 16.83 | 16.94 | 16,185,011 | -0.11(-0.64%) |
Nov 22, 2010 | 17.32 | 17.39 | 17.01 | 17.05 | 21,993,740 | -0.36(-2.06%) |
Nov 19, 2010 | 17.35 | 17.52 | 17.34 | 17.41 | 11,412,501 | +0.02(+0.14%) |
Nov 18, 2010 | 17.23 | 17.42 | 17.21 | 17.38 | 19,035,150 | +0.27(+1.60%) |
Nov 17, 2010 | 16.92 | 17.25 | 16.91 | 17.11 | 16,466,861 | +0.20(+1.19%) |
Nov 16, 2010 | 17.04 | 17.20 | 16.74 | 16.91 | 22,597,268 | -0.54(-3.09%) |
Nov 15, 2010 | 17.48 | 17.55 | 17.21 | 17.45 | 14,758,882 | +0.10(+0.57%) |
Nov 12, 2010 | 17.71 | 17.77 | 17.34 | 17.35 | 14,768,902 | -0.51(-2.88%) |
Nov 11, 2010 | 17.79 | 17.92 | 17.59 | 17.86 | 10,207,167 | -0.02(-0.09%) |
Nov 10, 2010 | 17.70 | 17.88 | 17.59 | 17.88 | 13,207,427 | +0.22(+1.24%) |
Nov 09, 2010 | 17.81 | 17.92 | 17.59 | 17.66 | 11,982,745 | -0.30(-1.69%) |
Nov 08, 2010 | 17.90 | 18.00 | 17.72 | 17.96 | 13,554,834 | -0.03(-0.16%) |
Nov 05, 2010 | 18.10 | 18.14 | 17.84 | 17.99 | 26,357,952 | -0.04(-0.24%) |
Nov 04, 2010 | 17.97 | 18.06 | 17.82 | 18.03 | 22,400,990 | +0.22(+1.25%) |
Nov 03, 2010 | 17.71 | 17.86 | 17.59 | 17.81 | 15,662,007 | +0.13(+0.74%) |
Nov 02, 2010 | 17.62 | 17.74 | 17.47 | 17.68 | 17,055,772 | +0.25(+1.42%) |
Nov 01, 2010 | 17.72 | 17.76 | 17.29 | 17.43 | 15,165,883 | -0.19(-1.07%) |
Oct 29, 2010 | 17.22 | 17.68 | 17.21 | 17.62 | 25,364,232 | +0.39(+2.24%) |
Oct 28, 2010 | 17.89 | 17.92 | 16.98 | 17.24 | 49,300,808 | -0.78(-4.34%) |
Oct 27, 2010 | 18.10 | 18.17 | 17.85 | 18.02 | 22,747,394 | -0.16(-0.88%) |
Oct 25, 2010 | 18.04 | 18.20 | 17.96 | 18.18 | 18,313,384 | +0.30(+1.69%) |
Oct 22, 2010 | 17.84 | 18.01 | 17.75 | 17.88 | 16,426,807 | +0.02(+0.11%) |
Oct 21, 2010 | 17.91 | 18.23 | 17.72 | 17.86 | 21,522,216 | -0.07(-0.40%) |
Oct 20, 2010 | 17.53 | 18.02 | 17.42 | 17.93 | 21,981,840 | +0.44(+2.54%) |
Oct 19, 2010 | 17.50 | 17.94 | 17.41 | 17.48 | 32,123,796 | -0.18(-1.03%) |
Oct 18, 2010 | 17.48 | 17.67 | 17.30 | 17.67 | 22,366,690 | +0.17(+0.98%) |
Oct 15, 2010 | 17.53 | 17.56 | 17.27 | 17.50 | 15,909,926 | +0.10(+0.56%) |
Oct 14, 2010 | 17.28 | 17.52 | 17.20 | 17.40 | 23,622,146 | +0.05(+0.30%) |
Oct 13, 2010 | 16.84 | 17.36 | 16.75 | 17.35 | 33,097,304 | +0.61(+3.62%) |
Oct 12, 2010 | 16.71 | 16.80 | 16.58 | 16.74 | 15,412,215 | -0.01(-0.05%) |
Oct 11, 2010 | 16.65 | 16.86 | 16.65 | 16.75 | 11,530,994 | +0.07(+0.39%) |
Oct 08, 2010 | 16.68 | 16.70 | 16.50 | 16.68 | 10,408,004 | +0.09(+0.53%) |
Oct 07, 2010 | 16.75 | 16.86 | 16.58 | 16.60 | 718 | -0.14(-0.84%) |
Oct 06, 2010 | 16.92 | 17.02 | 16.64 | 16.74 | 16,766,608 | -0.17(-1.01%) |
Oct 05, 2010 | 16.71 | 16.91 | 16.61 | 16.91 | 22,906,810 | +0.39(+2.39%) |
Oct 04, 2010 | 16.52 | 16.76 | 16.36 | 16.51 | 25,672,382 | -0.02(-0.11%) |
Oct 01, 2010 | 16.53 | 16.86 | 16.50 | 16.53 | 20,094,084 | -0.21(-1.27%) |
Sep 30, 2010 | 16.85 | 16.90 | 16.64 | 16.74 | 25,663,386 | -0.03(-0.20%) |
Sep 29, 2010 | 16.46 | 16.80 | 16.43 | 16.78 | 443 | +0.26(+1.56%) |
Sep 28, 2010 | 16.44 | 16.59 | 16.36 | 16.52 | 122,458 | +0.06(+0.37%) |
Sep 27, 2010 | 16.41 | 16.57 | 16.21 | 16.46 | 22,282,050 | +0.14(+0.87%) |
Sep 24, 2010 | 16.18 | 16.32 | 16.09 | 16.32 | 23,327,712 | +0.31(+1.96%) |
Sep 23, 2010 | 16.00 | 16.11 | 15.76 | 16.00 | 29,917,588 | +0.08(+0.51%) |
Sep 22, 2010 | 15.80 | 15.98 | 15.77 | 15.92 | 28,637,730 | +0.15(+0.97%) |
Sep 21, 2010 | 15.88 | 16.03 | 15.67 | 15.77 | 4,878 | -0.08(-0.53%) |
Sep 20, 2010 | 15.44 | 15.85 | 15.35 | 15.85 | 32,586,348 | +0.41(+2.66%) |
Sep 17, 2010 | 15.44 | 15.56 | 15.37 | 15.44 | 46,543,392 | -0.10(-0.64%) |
Sep 15, 2010 | 15.27 | 15.67 | 15.24 | 15.54 | 47,766,204 | +0.41(+2.70%) |
Sep 14, 2010 | 14.80 | 15.32 | 14.78 | 15.13 | 54,183 | +0.37(+2.50%) |
Sep 13, 2010 | 15.33 | 15.33 | 14.63 | 14.76 | 67,140,960 | -0.59(-3.83%) |
Sep 10, 2010 | 15.07 | 15.44 | 15.03 | 15.35 | 34,824,572 | +0.30(+1.96%) |
Sep 09, 2010 | 15.51 | 15.55 | 14.90 | 15.06 | 98,183 | -0.40(-2.58%) |
Sep 08, 2010 | 15.86 | 15.93 | 15.40 | 15.46 | 7,628 | -0.67(-4.13%) |
Sep 07, 2010 | 16.20 | 16.45 | 16.08 | 16.12 | 4,093 | -0.23(-1.38%) |
Sep 03, 2010 | 16.46 | 16.49 | 16.25 | 16.35 | 15,605,951 | +0.12(+0.72%) |
Sep 02, 2010 | 16.00 | 16.29 | 15.93 | 16.23 | 816 | +0.33(+2.06%) |
Sep 01, 2010 | 15.74 | 15.95 | 15.57 | 15.90 | 19,172,330 | +0.42(+2.72%) |
Aug 31, 2010 | 15.47 | 15.80 | 15.33 | 15.48 | 94,333 | -0.22(-1.39%) |
Aug 30, 2010 | 16.00 | 16.10 | 15.68 | 15.70 | 15,529,276 | -0.09(-0.56%) |
Aug 27, 2010 | 15.91 | 16.04 | 15.69 | 15.79 | 17,365,730 | -0.26(-1.63%) |
Aug 26, 2010 | 16.05 | 16.10 | 15.75 | 16.05 | 29,211 | +0.07(+0.45%) |
Aug 25, 2010 | 15.85 | 16.26 | 15.84 | 15.98 | 3,770 | +0.05(+0.28%) |
Aug 24, 2010 | 15.67 | 16.00 | 15.56 | 15.93 | 7,597 | +0.12(+0.77%) |
Aug 23, 2010 | 15.91 | 16.07 | 15.69 | 15.81 | 20,391,144 | +0.00(+0.03%) |
Aug 20, 2010 | 16.07 | 16.14 | 15.69 | 15.80 | 34,975,760 | -0.34(-2.14%) |
Aug 19, 2010 | 16.33 | 16.40 | 16.12 | 16.15 | 2,763 | -0.28(-1.72%) |
Aug 18, 2010 | 16.48 | 16.54 | 16.35 | 16.43 | 13,563,252 | -0.11(-0.65%) |
Aug 17, 2010 | 16.56 | 16.63 | 16.33 | 16.54 | 14,785,220 | +0.12(+0.73%) |
Aug 16, 2010 | 16.25 | 16.51 | 16.19 | 16.42 | 11,865,689 | +0.14(+0.85%) |
Aug 13, 2010 | 16.28 | 16.49 | 16.27 | 16.28 | 16,158,321 | -0.17(-1.04%) |
Aug 12, 2010 | 16.41 | 16.73 | 16.35 | 16.45 | 27,363,264 | -0.12(-0.72%) |
Aug 11, 2010 | 16.68 | 16.76 | 16.46 | 16.57 | 26,781 | -0.37(-2.18%) |
Aug 10, 2010 | 16.94 | 17.05 | 16.67 | 16.94 | 34,507,696 | +0.12(+0.71%) |
Aug 09, 2010 | 16.46 | 16.85 | 16.39 | 16.82 | 31,779,918 | +0.59(+3.60%) |
Aug 06, 2010 | 16.24 | 16.25 | 15.95 | 16.24 | 21,508,144 | +0.14(+0.90%) |
Aug 05, 2010 | 16.24 | 16.30 | 16.05 | 16.09 | 34,195,660 | -0.21(-1.31%) |
Aug 04, 2010 | 16.31 | 16.52 | 16.29 | 16.31 | 22,768,260 | -0.12(-0.75%) |
Aug 03, 2010 | 16.12 | 16.55 | 16.08 | 16.43 | 46,507 | +0.17(+1.07%) |