Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.00 | 20.02 | 19.62 | 19.74 | 6,523,652 | -0.21(-1.08%) |
Feb 28, 2012 | 19.89 | 19.98 | 19.76 | 19.95 | 5,366,515 | +0.11(+0.54%) |
Feb 27, 2012 | 19.51 | 19.89 | 19.27 | 19.84 | 6,466,461 | +0.18(+0.92%) |
Feb 24, 2012 | 19.77 | 19.99 | 19.62 | 19.66 | 4,409,977 | -0.02(-0.11%) |
Feb 23, 2012 | 19.53 | 19.80 | 19.32 | 19.68 | 5,647,030 | +0.06(+0.28%) |
Feb 22, 2012 | 19.81 | 19.82 | 19.55 | 19.63 | 4,785,211 | -0.19(-0.95%) |
Feb 21, 2012 | 19.91 | 19.97 | 19.65 | 19.82 | 6,238,838 | +0.01(+0.04%) |
Feb 17, 2012 | 19.98 | 20.01 | 19.62 | 19.81 | 7,515,972 | -0.14(-0.71%) |
Feb 16, 2012 | 19.34 | 20.16 | 19.23 | 19.95 | 17,339,550 | +0.93(+4.89%) |
Feb 15, 2012 | 18.65 | 19.23 | 18.50 | 19.02 | 12,051,898 | +0.47(+2.54%) |
Feb 14, 2012 | 18.65 | 18.71 | 18.37 | 18.55 | 3,620,318 | -0.26(-1.41%) |
Feb 13, 2012 | 18.62 | 18.83 | 18.47 | 18.81 | 5,566,177 | +0.33(+1.78%) |
Feb 10, 2012 | 18.50 | 18.53 | 18.20 | 18.48 | 4,614,984 | -0.21(-1.12%) |
Feb 09, 2012 | 18.77 | 18.77 | 18.54 | 18.69 | 4,996,439 | -0.01(-0.07%) |
Feb 08, 2012 | 18.71 | 18.77 | 18.52 | 18.71 | 7,088,567 | -0.03(-0.18%) |
Feb 07, 2012 | 18.63 | 18.78 | 18.58 | 18.74 | 7,917,128 | +0.03(+0.14%) |
Feb 06, 2012 | 18.92 | 18.93 | 18.65 | 18.71 | 5,256,021 | -0.19(-0.99%) |
Feb 03, 2012 | 18.71 | 19.00 | 18.68 | 18.90 | 14,449,282 | +0.43(+2.34%) |
Feb 02, 2012 | 18.77 | 18.88 | 18.27 | 18.47 | 11,023,531 | -0.37(-1.95%) |
Feb 01, 2012 | 19.30 | 19.30 | 18.72 | 18.84 | 11,830,488 | -0.04(-0.23%) |
Jan 31, 2012 | 19.65 | 19.92 | 18.69 | 18.88 | 24,241,386 | +0.01(+0.05%) |
Jan 30, 2012 | 18.84 | 19.05 | 18.74 | 18.87 | 15,503,513 | -0.18(-0.92%) |
Jan 27, 2012 | 18.93 | 19.19 | 18.86 | 19.05 | 7,002,183 | +0.02(+0.09%) |
Jan 26, 2012 | 19.73 | 19.73 | 18.99 | 19.03 | 7,877,164 | -0.43(-2.20%) |
Jan 25, 2012 | 19.28 | 19.51 | 19.00 | 19.46 | 6,707,632 | +0.23(+1.22%) |
Jan 24, 2012 | 18.80 | 19.23 | 18.57 | 19.22 | 8,344,995 | +0.30(+1.60%) |
Jan 23, 2012 | 18.73 | 19.02 | 18.67 | 18.92 | 4,320,290 | +0.17(+0.89%) |
Jan 20, 2012 | 18.80 | 18.80 | 18.59 | 18.75 | 6,959,507 | -0.00(-0.02%) |
Jan 19, 2012 | 18.47 | 18.86 | 18.33 | 18.76 | 6,368,319 | +0.38(+2.09%) |
Jan 18, 2012 | 18.35 | 18.48 | 18.10 | 18.37 | 6,248,843 | +0.05(+0.26%) |
Jan 17, 2012 | 18.37 | 18.62 | 18.26 | 18.33 | 6,829,778 | +0.20(+1.08%) |
Jan 13, 2012 | 17.99 | 18.15 | 17.86 | 18.13 | 5,569,979 | +0.06(+0.31%) |
Jan 12, 2012 | 18.14 | 18.29 | 17.86 | 18.07 | 6,547,114 | +0.05(+0.28%) |
Jan 11, 2012 | 17.98 | 18.10 | 17.90 | 18.02 | 4,759,707 | +0.06(+0.33%) |
Jan 10, 2012 | 17.57 | 18.02 | 17.57 | 17.96 | 8,067,161 | +0.61(+3.52%) |
Jan 09, 2012 | 17.21 | 17.39 | 17.10 | 17.35 | 4,210,270 | +0.21(+1.20%) |
Jan 06, 2012 | 17.32 | 17.33 | 17.07 | 17.15 | 5,612,606 | -0.09(-0.55%) |
Jan 05, 2012 | 16.63 | 17.36 | 16.55 | 17.24 | 9,801,730 | +0.73(+4.42%) |
Jan 04, 2012 | 16.56 | 16.66 | 16.41 | 16.51 | 5,935,061 | +0.50(+3.15%) |
Dec 30, 2011 | 16.00 | 16.16 | 15.91 | 16.01 | 2,686,780 | +0.00(+0.03%) |
Dec 29, 2011 | 15.83 | 16.02 | 15.74 | 16.00 | 2,280,663 | +0.27(+1.71%) |
Dec 28, 2011 | 16.16 | 16.20 | 15.67 | 15.73 | 3,959,565 | -0.49(-3.00%) |
Dec 27, 2011 | 16.20 | 16.31 | 16.08 | 16.22 | 1,901,344 | -0.00(-0.03%) |
Dec 23, 2011 | 16.15 | 16.22 | 16.01 | 16.22 | 3,032,072 | +0.40(+2.51%) |
Dec 21, 2011 | 15.94 | 16.02 | 15.58 | 15.83 | 5,066,853 | -0.10(-0.64%) |
Dec 20, 2011 | 15.46 | 16.02 | 15.39 | 15.93 | 5,952,803 | +0.77(+5.10%) |
Dec 19, 2011 | 15.61 | 15.71 | 15.11 | 15.16 | 4,971,665 | -0.32(-2.04%) |
Dec 16, 2011 | 15.69 | 15.93 | 15.43 | 15.47 | 9,592,352 | -0.07(-0.44%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.51 | 15.54 | 5,683,843 | -0.09(-0.55%) |
Dec 14, 2011 | 15.63 | 15.75 | 15.32 | 15.63 | 7,435,188 | -0.13(-0.85%) |
Dec 13, 2011 | 16.31 | 16.53 | 15.62 | 15.76 | 6,646,166 | -0.45(-2.79%) |
Dec 12, 2011 | 16.67 | 16.68 | 15.84 | 16.21 | 8,513,870 | -0.60(-3.54%) |
Dec 09, 2011 | 16.39 | 16.88 | 16.35 | 16.81 | 6,599,246 | +0.57(+3.51%) |
Dec 08, 2011 | 16.58 | 16.80 | 16.20 | 16.24 | 5,951,995 | -0.43(-2.59%) |
Dec 07, 2011 | 16.85 | 16.86 | 16.42 | 16.67 | 6,534,041 | -0.25(-1.46%) |
Dec 06, 2011 | 17.06 | 17.11 | 16.81 | 16.92 | 5,129,553 | -0.08(-0.44%) |
Dec 05, 2011 | 17.23 | 17.24 | 16.85 | 16.99 | 8,246,909 | +0.08(+0.50%) |
Dec 02, 2011 | 17.13 | 17.31 | 16.88 | 16.91 | 4,925,086 | -0.00(-0.02%) |
Dec 01, 2011 | 16.97 | 17.27 | 16.85 | 16.91 | 5,542,418 | -0.09(-0.54%) |
Nov 30, 2011 | 16.67 | 17.07 | 16.66 | 17.01 | 7,809,032 | +0.94(+5.87%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.99 | 16.06 | 3,612,982 | -0.08(-0.52%) |
Nov 28, 2011 | 16.18 | 16.42 | 16.00 | 16.15 | 7,072,618 | +0.52(+3.33%) |
Nov 25, 2011 | 15.53 | 15.98 | 15.44 | 15.63 | 4,248,104 | +0.10(+0.62%) |
Nov 23, 2011 | 15.73 | 15.74 | 15.45 | 15.53 | 7,082,681 | -0.34(-2.17%) |
Nov 22, 2011 | 15.97 | 16.07 | 15.61 | 15.87 | 6,249,935 | -0.22(-1.35%) |
Nov 21, 2011 | 16.05 | 16.17 | 15.85 | 16.09 | 6,456,599 | -0.32(-1.97%) |
Nov 18, 2011 | 16.52 | 16.64 | 16.32 | 16.41 | 5,281,972 | -0.10(-0.63%) |
Nov 17, 2011 | 16.93 | 17.04 | 16.42 | 16.52 | 9,162,985 | -0.37(-2.18%) |
Nov 16, 2011 | 17.01 | 17.27 | 16.87 | 16.89 | 6,415,628 | -0.31(-1.83%) |
Nov 15, 2011 | 17.22 | 17.29 | 16.74 | 17.20 | 8,071,997 | -0.03(-0.19%) |
Nov 14, 2011 | 17.79 | 17.80 | 17.05 | 17.24 | 8,182,748 | -0.57(-3.19%) |
Nov 11, 2011 | 17.67 | 18.01 | 17.67 | 17.80 | 4,262,825 | +0.34(+1.94%) |
Nov 10, 2011 | 17.72 | 17.80 | 17.32 | 17.46 | 7,781,393 | +0.02(+0.12%) |
Nov 09, 2011 | 17.86 | 17.87 | 17.31 | 17.44 | 12,358,247 | -0.91(-4.98%) |
Nov 08, 2011 | 18.24 | 18.41 | 18.02 | 18.36 | 5,170,609 | +0.21(+1.17%) |
Nov 07, 2011 | 18.17 | 18.30 | 17.79 | 18.15 | 5,135,938 | -0.03(-0.18%) |
Nov 04, 2011 | 18.11 | 18.24 | 17.82 | 18.18 | 6,031,605 | -0.12(-0.64%) |
Nov 03, 2011 | 17.98 | 18.37 | 17.65 | 18.30 | 8,582,881 | +0.45(+2.50%) |
Nov 02, 2011 | 17.89 | 18.12 | 17.67 | 17.85 | 8,671,064 | +0.24(+1.35%) |
Nov 01, 2011 | 17.49 | 17.96 | 17.32 | 17.61 | 12,872,014 | -0.43(-2.41%) |
Oct 31, 2011 | 18.17 | 18.43 | 17.95 | 18.05 | 8,297,237 | -0.40(-2.15%) |
Oct 28, 2011 | 18.25 | 18.45 | 18.13 | 18.44 | 6,791,296 | +0.13(+0.68%) |
Oct 27, 2011 | 17.94 | 18.50 | 17.62 | 18.32 | 13,875,554 | +0.99(+5.73%) |
Oct 26, 2011 | 17.64 | 17.72 | 16.96 | 17.32 | 11,555,722 | +0.01(+0.07%) |
Oct 25, 2011 | 18.09 | 18.11 | 16.99 | 17.31 | 14,081,444 | -0.38(-2.12%) |
Oct 24, 2011 | 17.13 | 17.81 | 17.02 | 17.69 | 11,052,762 | +0.68(+3.97%) |
Oct 21, 2011 | 16.96 | 17.19 | 16.77 | 17.01 | 9,257,853 | +0.31(+1.87%) |
Oct 20, 2011 | 16.81 | 16.88 | 16.21 | 16.70 | 8,656,778 | -0.03(-0.20%) |
Oct 19, 2011 | 16.78 | 16.99 | 16.60 | 16.73 | 6,302,963 | -0.10(-0.60%) |
Oct 18, 2011 | 16.20 | 16.91 | 15.98 | 16.83 | 10,119,326 | +0.69(+4.29%) |
Oct 17, 2011 | 16.63 | 16.63 | 16.04 | 16.14 | 6,695,126 | -0.49(-2.94%) |
Oct 14, 2011 | 16.48 | 16.73 | 16.15 | 16.63 | 6,981,419 | +0.44(+2.71%) |
Oct 13, 2011 | 16.12 | 16.26 | 15.82 | 16.19 | 6,513,617 | -0.04(-0.26%) |
Oct 12, 2011 | 16.06 | 16.35 | 15.85 | 16.23 | 9,256,746 | +0.36(+2.26%) |
Oct 11, 2011 | 15.56 | 15.90 | 15.49 | 15.87 | 6,360,922 | +0.27(+1.74%) |
Oct 10, 2011 | 15.31 | 15.61 | 15.07 | 15.60 | 6,817,520 | +0.50(+3.32%) |
Oct 07, 2011 | 15.29 | 15.39 | 14.88 | 15.10 | 5,789,539 | -0.14(-0.93%) |
Oct 06, 2011 | 15.04 | 15.24 | 14.71 | 15.24 | 5,189,865 | +0.38(+2.58%) |
Oct 05, 2011 | 14.42 | 14.89 | 14.23 | 14.86 | 8,625,256 | +0.50(+3.46%) |
Oct 04, 2011 | 13.39 | 14.38 | 13.17 | 14.36 | 12,347,122 | +0.74(+5.45%) |
Oct 03, 2011 | 13.98 | 14.18 | 13.60 | 13.62 | 9,160,615 | -0.50(-3.52%) |
Sep 30, 2011 | 14.65 | 14.74 | 14.00 | 14.11 | 14,685,168 | -0.78(-5.24%) |
Sep 29, 2011 | 14.94 | 15.11 | 14.54 | 14.89 | 7,901,441 | +0.26(+1.80%) |
Sep 28, 2011 | 15.17 | 15.24 | 14.56 | 14.63 | 7,736,284 | -0.48(-3.20%) |
Sep 27, 2011 | 14.92 | 15.56 | 14.89 | 15.12 | 7,914,711 | +0.52(+3.55%) |
Sep 26, 2011 | 14.34 | 14.63 | 13.99 | 14.60 | 9,776,770 | +0.38(+2.70%) |
Sep 23, 2011 | 13.84 | 14.33 | 13.77 | 14.21 | 10,071,912 | +0.27(+1.91%) |
Sep 22, 2011 | 14.30 | 14.45 | 13.83 | 13.95 | 16,507,297 | -0.84(-5.70%) |
Sep 21, 2011 | 15.45 | 15.65 | 14.79 | 14.79 | 10,175,910 | -0.72(-4.63%) |
Sep 20, 2011 | 15.82 | 15.91 | 15.47 | 15.51 | 7,235,311 | -0.20(-1.30%) |
Sep 19, 2011 | 15.64 | 15.82 | 15.37 | 15.71 | 6,896,466 | -0.19(-1.18%) |
Sep 16, 2011 | 16.10 | 16.43 | 15.70 | 15.90 | 10,118,904 | -0.12(-0.73%) |
Sep 15, 2011 | 15.73 | 16.20 | 15.69 | 16.02 | 10,527,975 | +0.52(+3.38%) |
Sep 14, 2011 | 15.21 | 15.71 | 14.92 | 15.49 | 9,207,724 | +0.44(+2.95%) |
Sep 13, 2011 | 14.84 | 15.27 | 14.80 | 15.05 | 12,503,928 | +0.20(+1.38%) |
Sep 12, 2011 | 14.51 | 14.86 | 14.38 | 14.84 | 10,355,584 | +0.08(+0.54%) |
Sep 09, 2011 | 15.08 | 15.10 | 14.60 | 14.76 | 14,253,994 | -0.48(-3.12%) |
Sep 08, 2011 | 15.25 | 15.50 | 15.14 | 15.24 | 10,550,933 | -0.13(-0.81%) |
Sep 07, 2011 | 15.09 | 15.43 | 15.00 | 15.37 | 6,411,847 | +0.56(+3.81%) |
Sep 06, 2011 | 14.32 | 14.92 | 14.31 | 14.80 | 7,437,554 | -0.08(-0.56%) |
Sep 02, 2011 | 15.11 | 15.14 | 14.73 | 14.89 | 7,500,671 | -0.54(-3.48%) |
Sep 01, 2011 | 15.77 | 15.88 | 15.37 | 15.42 | 8,591,924 | -0.28(-1.79%) |
Aug 31, 2011 | 15.96 | 16.32 | 15.44 | 15.70 | 11,135,635 | -0.20(-1.29%) |
Aug 30, 2011 | 15.75 | 16.11 | 15.60 | 15.91 | 9,874,298 | +0.05(+0.32%) |
Aug 29, 2011 | 15.16 | 15.87 | 15.06 | 15.86 | 8,699,666 | +0.92(+6.15%) |
Aug 26, 2011 | 14.73 | 15.07 | 14.35 | 14.94 | 9,835,407 | +0.18(+1.24%) |
Aug 25, 2011 | 15.29 | 15.40 | 14.69 | 14.76 | 8,299,511 | -0.45(-2.94%) |
Aug 24, 2011 | 14.91 | 15.22 | 14.71 | 15.20 | 8,031,716 | +0.23(+1.53%) |
Aug 23, 2011 | 14.37 | 14.97 | 14.19 | 14.97 | 8,093,388 | +0.71(+4.94%) |
Aug 22, 2011 | 14.51 | 14.61 | 14.03 | 14.27 | 8,257,484 | +0.07(+0.50%) |
Aug 19, 2011 | 14.33 | 14.85 | 14.11 | 14.20 | 12,343,281 | -0.36(-2.47%) |
Aug 18, 2011 | 15.12 | 15.18 | 14.43 | 14.56 | 10,864,477 | -0.99(-6.39%) |
Aug 17, 2011 | 15.77 | 16.08 | 15.27 | 15.55 | 8,111,537 | -0.18(-1.11%) |
Aug 16, 2011 | 15.57 | 15.93 | 15.50 | 15.72 | 9,296,179 | -0.09(-0.57%) |
Aug 15, 2011 | 15.41 | 15.88 | 15.33 | 15.81 | 7,553,633 | +0.51(+3.35%) |
Aug 12, 2011 | 15.30 | 15.47 | 15.07 | 15.30 | 12,907,772 | +0.06(+0.41%) |
Aug 11, 2011 | 14.98 | 15.43 | 14.82 | 15.24 | 18,334,566 | +0.33(+2.20%) |
Aug 10, 2011 | 15.12 | 15.31 | 14.49 | 14.91 | 26,090,420 | -0.59(-3.78%) |
Aug 09, 2011 | 15.14 | 15.51 | 14.32 | 15.50 | 21,460,588 | +0.66(+4.45%) |
Aug 08, 2011 | 16.14 | 16.24 | 14.83 | 14.84 | 19,671,394 | -1.45(-8.88%) |
Aug 05, 2011 | 16.41 | 16.57 | 15.57 | 16.28 | 21,888,672 | +0.09(+0.54%) |
Aug 04, 2011 | 16.40 | 16.41 | 15.97 | 16.19 | 19,603,338 | -0.46(-2.74%) |
Aug 03, 2011 | 16.81 | 16.86 | 16.07 | 16.65 | 14,449,085 | -0.11(-0.64%) |
Aug 02, 2011 | 17.39 | 17.51 | 16.75 | 16.76 | 8,486,921 | -0.75(-4.27%) |
Aug 01, 2011 | 17.98 | 18.13 | 17.37 | 17.51 | 8,457,610 | -0.27(-1.54%) |
Jul 29, 2011 | 17.93 | 18.00 | 17.55 | 17.78 | 8,617,167 | -0.15(-0.85%) |
Jul 28, 2011 | 18.22 | 18.41 | 17.86 | 17.93 | 9,563,372 | -0.28(-1.54%) |
Jul 27, 2011 | 18.74 | 18.77 | 18.09 | 18.21 | 15,449,263 | -0.48(-2.59%) |
Jul 26, 2011 | 19.16 | 19.28 | 18.38 | 18.70 | 26,558,992 | -2.24(-10.68%) |
Jul 25, 2011 | 20.68 | 21.07 | 20.61 | 20.93 | 5,752,607 | +0.07(+0.36%) |
Jul 22, 2011 | 20.82 | 20.90 | 20.50 | 20.86 | 5,128,566 | +0.03(+0.13%) |
Jul 21, 2011 | 20.76 | 20.99 | 20.62 | 20.83 | 6,430,082 | +0.15(+0.73%) |
Jul 20, 2011 | 20.63 | 20.96 | 20.63 | 20.68 | 6,807,314 | +0.05(+0.26%) |
Jul 19, 2011 | 20.27 | 20.71 | 20.17 | 20.63 | 5,740,198 | +0.53(+2.62%) |
Jul 18, 2011 | 20.35 | 20.37 | 19.94 | 20.10 | 6,217,098 | -0.37(-1.81%) |
Jul 15, 2011 | 20.48 | 20.58 | 20.29 | 20.47 | 6,104,812 | +0.07(+0.37%) |
Jul 14, 2011 | 20.92 | 21.10 | 20.33 | 20.39 | 10,377,777 | -0.48(-2.31%) |
Jul 13, 2011 | 21.21 | 21.30 | 20.78 | 20.88 | 6,607,062 | -0.12(-0.55%) |
Jul 12, 2011 | 20.98 | 21.26 | 20.97 | 20.99 | 6,339,067 | +0.04(+0.18%) |
Jul 11, 2011 | 21.49 | 21.53 | 20.76 | 20.95 | 9,938,351 | -0.75(-3.44%) |
Jul 08, 2011 | 21.84 | 21.91 | 21.56 | 21.70 | 7,072,391 | -0.47(-2.14%) |
Jul 07, 2011 | 21.78 | 22.30 | 21.67 | 22.18 | 8,353,055 | +0.72(+3.37%) |
Jul 06, 2011 | 21.59 | 21.65 | 21.34 | 21.45 | 6,136,800 | -0.13(-0.62%) |
Jul 05, 2011 | 21.60 | 21.68 | 21.29 | 21.59 | 5,708,454 | -0.03(-0.15%) |
Jul 01, 2011 | 21.28 | 21.67 | 21.03 | 21.62 | 4,798,734 | +0.40(+1.88%) |
Jun 30, 2011 | 20.76 | 21.31 | 20.62 | 21.22 | 5,521,693 | +0.47(+2.28%) |
Jun 29, 2011 | 20.69 | 20.76 | 20.41 | 20.75 | 5,117,276 | +0.09(+0.44%) |
Jun 28, 2011 | 20.41 | 20.67 | 20.33 | 20.66 | 3,643,595 | +0.34(+1.66%) |
Jun 27, 2011 | 20.04 | 20.41 | 19.82 | 20.32 | 3,398,614 | +0.19(+0.95%) |
Jun 24, 2011 | 20.40 | 20.52 | 20.08 | 20.13 | 4,967,239 | -0.26(-1.28%) |
Jun 23, 2011 | 19.93 | 20.47 | 19.75 | 20.39 | 6,922,788 | +0.16(+0.78%) |
Jun 22, 2011 | 20.29 | 20.42 | 20.20 | 20.23 | 4,431,153 | -0.10(-0.49%) |
Jun 21, 2011 | 19.97 | 20.34 | 19.92 | 20.33 | 5,442,637 | +0.45(+2.26%) |
Jun 20, 2011 | 19.86 | 19.98 | 19.70 | 19.88 | 4,699,996 | +0.08(+0.42%) |
Jun 17, 2011 | 19.47 | 20.01 | 19.28 | 19.80 | 12,563,783 | +0.64(+3.36%) |
Jun 16, 2011 | 19.06 | 19.28 | 18.93 | 19.16 | 6,176,739 | +0.15(+0.81%) |
Jun 15, 2011 | 19.23 | 19.39 | 18.96 | 19.00 | 7,320,358 | -0.47(-2.43%) |
Jun 14, 2011 | 19.10 | 19.55 | 19.09 | 19.48 | 6,208,919 | +0.58(+3.05%) |
Jun 13, 2011 | 19.09 | 19.20 | 18.77 | 18.90 | 3,619,338 | -0.11(-0.59%) |
Jun 10, 2011 | 19.45 | 19.45 | 18.90 | 19.01 | 8,474,791 | -0.49(-2.49%) |
Jun 09, 2011 | 19.48 | 19.70 | 19.47 | 19.50 | 5,529,636 | +0.02(+0.09%) |
Jun 08, 2011 | 19.93 | 20.10 | 19.48 | 19.48 | 8,118,232 | -0.46(-2.29%) |
Jun 07, 2011 | 19.88 | 20.06 | 19.74 | 19.94 | 6,429,920 | +0.12(+0.61%) |
Jun 06, 2011 | 19.61 | 19.89 | 19.45 | 19.82 | 7,941,228 | +0.14(+0.72%) |
Jun 03, 2011 | 19.43 | 19.94 | 19.39 | 19.68 | 6,335,554 | -0.92(-4.48%) |
May 24, 2011 | 20.61 | 20.69 | 20.41 | 20.60 | 4,195,849 | +0.03(+0.16%) |
May 23, 2011 | 20.66 | 20.67 | 20.34 | 20.56 | 5,413,655 | -0.43(-2.06%) |
May 20, 2011 | 21.25 | 21.29 | 20.81 | 21.00 | 3,419,231 | -0.34(-1.58%) |
May 19, 2011 | 21.36 | 21.40 | 21.11 | 21.33 | 3,667,664 | +0.15(+0.69%) |
May 18, 2011 | 20.83 | 21.25 | 20.67 | 21.19 | 3,697,901 | +0.36(+1.71%) |
May 17, 2011 | 21.03 | 21.14 | 20.67 | 20.83 | 6,419,084 | -0.29(-1.40%) |
May 16, 2011 | 21.36 | 21.47 | 21.07 | 21.12 | 5,462,777 | -0.29(-1.34%) |
May 13, 2011 | 22.06 | 22.20 | 21.35 | 21.41 | 5,761,124 | -0.66(-2.99%) |
May 12, 2011 | 21.99 | 22.17 | 21.68 | 22.07 | 3,965,522 | -0.03(-0.15%) |
May 11, 2011 | 22.14 | 22.23 | 21.76 | 22.10 | 6,334,045 | -0.12(-0.56%) |
May 10, 2011 | 22.10 | 22.24 | 22.02 | 22.23 | 3,218,254 | +0.27(+1.23%) |
May 09, 2011 | 21.93 | 22.09 | 21.85 | 21.96 | 3,809,190 | -0.01(-0.04%) |
May 06, 2011 | 22.19 | 22.38 | 21.88 | 21.97 | 3,905,970 | +0.13(+0.59%) |
May 05, 2011 | 21.91 | 22.15 | 21.51 | 21.84 | 4,838,950 | -0.24(-1.09%) |
May 04, 2011 | 22.06 | 22.35 | 22.06 | 22.08 | 8,902,097 | +0.11(+0.51%) |
May 03, 2011 | 21.94 | 22.11 | 21.85 | 21.97 | 5,199,582 | -0.03(-0.13%) |
May 02, 2011 | 22.00 | 22.24 | 21.87 | 21.99 | 4,219,233 | -0.01(-0.06%) |
Apr 29, 2011 | 22.30 | 22.47 | 21.95 | 22.01 | 13,720,154 | -0.27(-1.19%) |
Apr 28, 2011 | 22.47 | 22.62 | 22.16 | 22.27 | 5,566,345 | -0.23(-1.03%) |
Apr 27, 2011 | 22.31 | 22.54 | 22.08 | 22.50 | 5,019,980 | +0.14(+0.65%) |
Apr 26, 2011 | 21.96 | 22.62 | 21.85 | 22.36 | 9,238,678 | +0.58(+2.68%) |
Apr 25, 2011 | 21.87 | 22.17 | 21.68 | 21.78 | 6,182,461 | -0.30(-1.35%) |
Apr 21, 2011 | 22.29 | 22.31 | 22.02 | 22.07 | 6,446,376 | -0.15(-0.69%) |
Apr 20, 2011 | 21.98 | 22.26 | 21.85 | 22.23 | 8,563,598 | +0.60(+2.78%) |
Apr 19, 2011 | 21.50 | 21.98 | 21.32 | 21.63 | 12,355,212 | +0.78(+3.74%) |
Apr 18, 2011 | 20.95 | 20.98 | 20.47 | 20.85 | 6,811,897 | -0.46(-2.18%) |
Apr 15, 2011 | 20.78 | 21.34 | 20.65 | 21.31 | 9,116,513 | +0.59(+2.86%) |
Apr 14, 2011 | 20.59 | 20.76 | 20.39 | 20.72 | 4,236,628 | -0.05(-0.26%) |
Apr 13, 2011 | 20.94 | 21.07 | 20.60 | 20.77 | 4,435,270 | -0.07(-0.36%) |
Apr 12, 2011 | 20.89 | 20.91 | 20.55 | 20.85 | 5,045,382 | -0.17(-0.81%) |
Apr 11, 2011 | 21.34 | 21.40 | 20.92 | 21.02 | 5,220,997 | -0.23(-1.09%) |
Apr 08, 2011 | 21.87 | 21.96 | 21.17 | 21.25 | 6,794,313 | -0.63(-2.86%) |
Apr 07, 2011 | 21.79 | 22.04 | 21.65 | 21.87 | 4,787,354 | -0.02(-0.08%) |
Apr 06, 2011 | 22.04 | 22.11 | 21.72 | 21.89 | 4,197,813 | +0.02(+0.08%) |
Apr 05, 2011 | 22.33 | 22.33 | 21.69 | 21.87 | 6,380,500 | -0.12(-0.57%) |
Apr 04, 2011 | 22.26 | 22.35 | 21.89 | 22.00 | 5,542,883 | -0.15(-0.65%) |
Apr 01, 2011 | 21.92 | 22.45 | 21.87 | 22.14 | 10,512,931 | +0.45(+2.06%) |
Mar 31, 2011 | 21.55 | 21.81 | 21.49 | 21.70 | 6,118,140 | +0.19(+0.91%) |
Mar 30, 2011 | 21.50 | 21.75 | 21.03 | 21.50 | 10,411,894 | +0.65(+3.14%) |
Mar 29, 2011 | 20.29 | 20.93 | 20.15 | 20.85 | 5,718,773 | +0.58(+2.88%) |
Mar 28, 2011 | 20.74 | 20.76 | 20.21 | 20.26 | 7,737,087 | -0.40(-1.93%) |
Mar 25, 2011 | 20.66 | 20.81 | 20.42 | 20.66 | 6,558,837 | +0.10(+0.46%) |
Mar 24, 2011 | 20.43 | 20.70 | 20.18 | 20.57 | 4,465,955 | +0.22(+1.10%) |
Mar 23, 2011 | 20.35 | 20.49 | 20.05 | 20.34 | 4,678,916 | -0.07(-0.34%) |
Mar 22, 2011 | 20.87 | 20.88 | 20.25 | 20.41 | 6,880,287 | -0.54(-2.57%) |
Mar 21, 2011 | 20.99 | 21.05 | 20.66 | 20.95 | 8,221,329 | +0.87(+4.33%) |
Mar 18, 2011 | 20.18 | 20.35 | 20.01 | 20.08 | 7,632,613 | +0.10(+0.52%) |
Mar 17, 2011 | 20.08 | 20.28 | 19.80 | 19.98 | 4,792,335 | +0.24(+1.24%) |
Mar 16, 2011 | 19.79 | 19.90 | 19.45 | 19.73 | 8,230,140 | -0.17(-0.87%) |
Mar 15, 2011 | 19.35 | 20.11 | 19.27 | 19.91 | 7,480,840 | -0.16(-0.81%) |
Mar 14, 2011 | 19.97 | 20.11 | 19.73 | 20.07 | 6,039,643 | -0.14(-0.70%) |
Mar 11, 2011 | 19.63 | 20.29 | 19.60 | 20.21 | 7,552,314 | +0.48(+2.42%) |
Mar 10, 2011 | 19.87 | 19.95 | 19.49 | 19.73 | 8,107,140 | -0.40(-2.00%) |
Mar 09, 2011 | 20.06 | 20.24 | 19.84 | 20.13 | 6,010,701 | -0.02(-0.10%) |
Mar 08, 2011 | 20.04 | 20.40 | 19.94 | 20.16 | 6,777,763 | +0.09(+0.43%) |
Mar 07, 2011 | 20.74 | 20.96 | 19.84 | 20.07 | 10,112,292 | -0.32(-1.57%) |
Mar 04, 2011 | 20.77 | 20.79 | 20.23 | 20.39 | 5,149,600 | -0.43(-2.07%) |
Mar 03, 2011 | 20.50 | 20.94 | 20.49 | 20.82 | 5,124,625 | +0.56(+2.78%) |
Mar 02, 2011 | 20.24 | 20.58 | 20.11 | 20.25 | 5,386,927 | -0.05(-0.22%) |