Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.37 | 18.57 | 18.02 | 18.05 | 59,557,336 | -0.81(-4.32%) |
Oct 28, 2011 | 18.68 | 19.05 | 18.43 | 18.86 | 51,697,860 | +0.01(+0.04%) |
Oct 27, 2011 | 18.78 | 19.15 | 18.34 | 18.85 | 95,951,304 | +0.91(+5.09%) |
Oct 26, 2011 | 18.14 | 18.17 | 17.68 | 17.94 | 76,176,640 | +0.15(+0.82%) |
Oct 25, 2011 | 18.25 | 18.25 | 17.70 | 17.79 | 56,538,224 | -0.68(-3.66%) |
Oct 24, 2011 | 18.12 | 18.62 | 18.10 | 18.47 | 53,252,068 | +0.15(+0.80%) |
Oct 21, 2011 | 18.17 | 18.44 | 18.05 | 18.32 | 71,254,544 | +0.38(+2.13%) |
Oct 20, 2011 | 17.58 | 18.05 | 17.36 | 17.94 | 50,016,552 | +0.40(+2.30%) |
Oct 19, 2011 | 17.96 | 18.23 | 17.48 | 17.54 | 61,565,960 | -0.47(-2.63%) |
Oct 18, 2011 | 17.31 | 18.25 | 17.08 | 18.01 | 99,335,024 | +1.00(+5.90%) |
Oct 17, 2011 | 17.58 | 17.69 | 16.92 | 17.01 | 110,392,432 | -1.57(-8.44%) |
Oct 14, 2011 | 18.52 | 18.66 | 17.97 | 18.57 | 56,787,136 | +0.38(+2.11%) |
Oct 13, 2011 | 18.51 | 18.51 | 17.87 | 18.19 | 59,740,460 | -0.58(-3.08%) |
Oct 12, 2011 | 18.36 | 19.18 | 18.28 | 18.77 | 78,532,608 | +0.63(+3.45%) |
Oct 11, 2011 | 18.05 | 18.33 | 17.88 | 18.14 | 48,317,496 | -0.06(-0.31%) |
Oct 10, 2011 | 17.61 | 18.21 | 17.57 | 18.20 | 55,253,852 | +1.11(+6.48%) |
Oct 07, 2011 | 17.77 | 17.77 | 17.09 | 17.09 | 60,761,392 | -0.58(-3.27%) |
Oct 06, 2011 | 17.40 | 17.73 | 17.13 | 17.67 | 59,250,812 | +0.61(+3.55%) |
Oct 05, 2011 | 16.80 | 17.21 | 16.44 | 17.06 | 59,482,524 | +0.20(+1.20%) |
Oct 04, 2011 | 15.96 | 16.90 | 15.75 | 16.86 | 87,275,720 | +0.72(+4.44%) |
Oct 03, 2011 | 16.84 | 17.06 | 16.13 | 16.14 | 63,934,440 | -0.65(-3.90%) |
Sep 30, 2011 | 17.12 | 17.46 | 16.79 | 16.80 | 58,052,524 | -0.61(-3.48%) |
Sep 29, 2011 | 17.47 | 17.60 | 16.79 | 17.40 | 60,783,364 | +0.38(+2.21%) |
Sep 28, 2011 | 17.38 | 17.64 | 17.00 | 17.03 | 57,874,568 | -0.36(-2.04%) |
Sep 27, 2011 | 17.68 | 18.11 | 17.22 | 17.38 | 72,859,680 | +0.12(+0.69%) |
Sep 26, 2011 | 16.69 | 17.33 | 16.54 | 17.26 | 66,646,776 | +0.77(+4.64%) |
Sep 23, 2011 | 15.98 | 16.65 | 15.96 | 16.50 | 67,425,648 | +0.36(+2.24%) |
Sep 22, 2011 | 16.09 | 16.30 | 15.81 | 16.14 | 88,682,688 | -0.38(-2.28%) |
Sep 21, 2011 | 17.27 | 17.52 | 16.50 | 16.51 | 94,850,728 | -0.67(-3.89%) |
Sep 20, 2011 | 17.01 | 17.53 | 16.88 | 17.18 | 51,650,300 | +0.24(+1.40%) |
Sep 19, 2011 | 16.95 | 17.10 | 16.75 | 16.94 | 49,554,812 | -0.43(-2.48%) |
Sep 16, 2011 | 17.66 | 17.70 | 17.07 | 17.38 | 62,906,704 | -0.17(-0.95%) |
Sep 15, 2011 | 17.43 | 17.56 | 17.21 | 17.54 | 45,573,736 | +0.35(+2.02%) |
Sep 14, 2011 | 17.05 | 17.38 | 16.64 | 17.20 | 49,453,144 | +0.23(+1.35%) |
Sep 13, 2011 | 16.99 | 17.35 | 16.83 | 16.97 | 49,893,808 | +0.18(+1.08%) |
Sep 12, 2011 | 16.08 | 16.82 | 16.02 | 16.78 | 66,337,508 | +0.40(+2.47%) |
Sep 09, 2011 | 16.76 | 16.91 | 16.32 | 16.38 | 66,719,992 | -0.61(-3.61%) |
Sep 08, 2011 | 17.18 | 17.29 | 16.91 | 16.99 | 43,800,792 | -0.39(-2.24%) |
Sep 07, 2011 | 17.03 | 17.43 | 16.80 | 17.38 | 50,889,732 | +0.72(+4.35%) |
Sep 06, 2011 | 16.30 | 16.74 | 16.21 | 16.66 | 63,503,420 | -0.20(-1.16%) |
Sep 02, 2011 | 17.04 | 17.15 | 16.75 | 16.85 | 61,390,916 | -0.72(-4.08%) |
Sep 01, 2011 | 18.18 | 18.24 | 17.55 | 17.57 | 55,627,924 | -0.61(-3.33%) |
Aug 31, 2011 | 17.90 | 18.25 | 17.77 | 18.18 | 57,924,308 | +0.49(+2.76%) |
Aug 30, 2011 | 17.58 | 17.84 | 17.41 | 17.69 | 40,416,104 | -0.01(-0.08%) |
Aug 29, 2011 | 17.35 | 17.72 | 17.34 | 17.70 | 41,626,740 | +0.58(+3.38%) |
Aug 26, 2011 | 16.99 | 17.33 | 16.55 | 17.13 | 58,441,376 | -0.12(-0.69%) |
Aug 25, 2011 | 17.66 | 18.02 | 16.95 | 17.24 | 82,325,472 | +0.23(+1.35%) |
Aug 24, 2011 | 16.72 | 17.28 | 16.57 | 17.01 | 58,606,204 | +0.34(+2.05%) |
Aug 23, 2011 | 16.05 | 16.68 | 15.77 | 16.67 | 65,915,632 | +0.73(+4.59%) |
Aug 22, 2011 | 16.78 | 16.80 | 15.88 | 15.94 | 73,604,136 | -0.33(-2.01%) |
Aug 19, 2011 | 16.28 | 16.68 | 16.03 | 16.27 | 80,773,400 | -0.25(-1.52%) |
Aug 18, 2011 | 16.90 | 17.03 | 16.32 | 16.52 | 78,821,400 | -0.81(-4.66%) |
Aug 17, 2011 | 17.31 | 17.57 | 17.14 | 17.33 | 44,018,356 | +0.23(+1.34%) |
Aug 16, 2011 | 17.15 | 17.36 | 16.94 | 17.10 | 54,362,052 | -0.33(-1.88%) |
Aug 15, 2011 | 17.10 | 17.45 | 17.09 | 17.43 | 51,463,004 | +0.62(+3.69%) |
Aug 12, 2011 | 17.27 | 17.57 | 16.60 | 16.81 | 72,550,048 | -0.11(-0.66%) |
Aug 11, 2011 | 16.16 | 17.22 | 16.09 | 16.92 | 105,348,280 | +0.98(+6.16%) |
Aug 10, 2011 | 16.86 | 16.92 | 15.73 | 15.93 | 124,179,600 | -1.32(-7.67%) |
Aug 09, 2011 | 17.20 | 17.31 | 15.77 | 17.26 | 149,336,880 | +1.29(+8.07%) |
Aug 08, 2011 | 17.20 | 17.79 | 15.93 | 15.97 | 153,556,384 | -1.59(-9.04%) |
Aug 05, 2011 | 18.21 | 18.38 | 17.35 | 17.56 | 83,954,880 | -0.37(-2.06%) |
Aug 04, 2011 | 18.65 | 18.87 | 17.87 | 17.93 | 73,956,936 | -1.09(-5.71%) |
Aug 03, 2011 | 18.87 | 19.09 | 18.66 | 19.01 | 48,211,960 | +0.17(+0.89%) |
Aug 02, 2011 | 19.14 | 19.28 | 18.85 | 18.85 | 51,253,728 | -0.52(-2.69%) |
Aug 01, 2011 | 19.37 | 19.72 | 19.05 | 19.37 | 44,885,712 | -0.01(-0.04%) |
Jul 29, 2011 | 19.39 | 19.77 | 19.26 | 19.37 | 54,834,280 | -0.25(-1.27%) |
Jul 28, 2011 | 19.87 | 20.08 | 19.55 | 19.62 | 38,747,876 | -0.19(-0.98%) |
Jul 27, 2011 | 20.04 | 20.14 | 19.73 | 19.82 | 59,106,960 | -0.27(-1.35%) |
Jul 26, 2011 | 20.07 | 20.30 | 19.92 | 20.09 | 32,684,972 | +0.01(+0.07%) |
Jul 25, 2011 | 20.01 | 20.13 | 19.83 | 20.07 | 39,122,780 | -0.13(-0.65%) |
Jul 22, 2011 | 20.29 | 20.31 | 20.17 | 20.20 | 37,397,720 | -0.17(-0.82%) |
Jul 21, 2011 | 20.14 | 20.54 | 20.00 | 20.37 | 66,792,572 | +0.47(+2.37%) |
Jul 20, 2011 | 19.81 | 20.24 | 19.80 | 19.90 | 64,029,240 | +0.20(+1.02%) |
Jul 19, 2011 | 18.92 | 19.86 | 18.82 | 19.70 | 93,281,504 | +1.06(+5.69%) |
Jul 18, 2011 | 18.74 | 18.89 | 18.28 | 18.64 | 70,679,416 | -0.21(-1.10%) |
Jul 15, 2011 | 19.01 | 19.09 | 18.68 | 18.85 | 49,610,980 | -0.07(-0.37%) |
Jul 14, 2011 | 19.22 | 19.28 | 18.88 | 18.92 | 39,124,772 | -0.17(-0.91%) |
Jul 13, 2011 | 19.16 | 19.48 | 19.05 | 19.09 | 40,617,576 | +0.10(+0.51%) |
Jul 12, 2011 | 18.97 | 19.36 | 18.96 | 18.99 | 36,803,528 | -0.14(-0.73%) |
Jul 11, 2011 | 19.31 | 19.42 | 19.03 | 19.13 | 41,684,872 | -0.49(-2.51%) |
Jul 08, 2011 | 19.61 | 19.69 | 19.46 | 19.62 | 34,832,312 | -0.25(-1.26%) |
Jul 07, 2011 | 19.89 | 20.07 | 19.82 | 19.87 | 41,635,000 | +0.37(+1.92%) |
Jul 06, 2011 | 19.39 | 19.54 | 19.16 | 19.50 | 42,398,384 | -0.21(-1.06%) |
Jul 05, 2011 | 19.77 | 19.80 | 19.47 | 19.71 | 45,105,792 | -0.17(-0.87%) |
Jul 01, 2011 | 19.47 | 19.93 | 19.39 | 19.88 | 43,715,512 | +0.42(+2.17%) |
Jun 30, 2011 | 19.50 | 19.62 | 19.32 | 19.46 | 42,626,656 | -0.01(-0.04%) |
Jun 29, 2011 | 19.35 | 19.50 | 19.09 | 19.46 | 55,490,400 | +0.40(+2.11%) |
Jun 28, 2011 | 19.18 | 19.21 | 18.86 | 19.06 | 50,799,604 | +0.03(+0.15%) |
Jun 27, 2011 | 18.85 | 19.20 | 18.85 | 19.03 | 44,538,528 | +0.13(+0.70%) |
Jun 24, 2011 | 18.77 | 19.01 | 18.53 | 18.90 | 63,607,304 | +0.15(+0.81%) |
Jun 23, 2011 | 18.66 | 18.89 | 18.44 | 18.75 | 66,925,276 | -0.23(-1.21%) |
Jun 22, 2011 | 18.99 | 19.36 | 18.93 | 18.98 | 44,973,776 | -0.06(-0.33%) |
Jun 21, 2011 | 18.82 | 19.11 | 18.69 | 19.04 | 42,901,292 | +0.35(+1.89%) |
Jun 20, 2011 | 18.60 | 18.70 | 18.56 | 18.69 | 45,818,180 | -0.26(-1.39%) |
Jun 17, 2011 | 18.85 | 19.05 | 18.79 | 18.95 | 67,128,016 | +0.37(+1.98%) |
Jun 16, 2011 | 18.40 | 18.70 | 18.27 | 18.58 | 57,596,684 | +0.17(+0.94%) |
Jun 15, 2011 | 18.49 | 18.58 | 18.09 | 18.41 | 62,289,984 | -0.33(-1.74%) |
Jun 14, 2011 | 18.87 | 19.15 | 18.66 | 18.73 | 60,813,528 | +0.08(+0.45%) |
Jun 13, 2011 | 18.47 | 18.74 | 18.33 | 18.65 | 59,767,084 | +0.43(+2.38%) |
Jun 10, 2011 | 18.01 | 18.41 | 17.79 | 18.22 | 66,713,476 | +0.04(+0.21%) |
Jun 09, 2011 | 17.67 | 18.28 | 17.58 | 18.18 | 62,200,136 | +0.60(+3.39%) |
Jun 08, 2011 | 17.93 | 18.15 | 17.51 | 17.58 | 80,951,848 | -0.28(-1.59%) |
Jun 07, 2011 | 18.28 | 18.44 | 17.82 | 17.87 | 62,829,172 | -0.34(-1.87%) |
Jun 06, 2011 | 18.28 | 18.55 | 18.08 | 18.21 | 62,346,104 | -0.42(-2.23%) |
Jun 03, 2011 | 18.49 | 18.95 | 18.45 | 18.62 | 46,098,780 | -0.53(-2.79%) |
May 24, 2011 | 19.12 | 19.23 | 18.98 | 19.16 | 30,435,790 | +0.07(+0.36%) |
May 23, 2011 | 19.13 | 19.37 | 19.08 | 19.09 | 40,504,312 | -0.33(-1.68%) |
May 20, 2011 | 19.74 | 19.84 | 19.38 | 19.41 | 42,258,788 | -0.42(-2.13%) |
May 19, 2011 | 20.11 | 20.16 | 19.73 | 19.84 | 36,362,020 | -0.21(-1.07%) |
May 18, 2011 | 19.91 | 20.07 | 19.73 | 20.05 | 34,410,076 | +0.12(+0.59%) |
May 17, 2011 | 19.26 | 19.94 | 19.24 | 19.93 | 57,952,108 | +0.62(+3.19%) |
May 16, 2011 | 19.29 | 19.65 | 19.26 | 19.32 | 46,622,084 | -0.05(-0.25%) |
May 13, 2011 | 19.61 | 19.69 | 19.31 | 19.37 | 46,732,596 | -0.21(-1.06%) |
May 12, 2011 | 19.57 | 19.61 | 19.21 | 19.57 | 39,212,812 | +0.05(+0.25%) |
May 11, 2011 | 19.73 | 19.84 | 19.44 | 19.53 | 41,068,852 | -0.26(-1.30%) |
May 10, 2011 | 19.65 | 19.82 | 19.62 | 19.78 | 36,558,056 | +0.22(+1.13%) |
May 09, 2011 | 19.46 | 19.74 | 19.45 | 19.56 | 31,129,304 | -0.03(-0.14%) |
May 06, 2011 | 19.72 | 19.82 | 19.50 | 19.59 | 51,756,924 | +0.08(+0.43%) |
May 05, 2011 | 19.91 | 19.98 | 19.25 | 19.50 | 77,195,304 | -0.45(-2.26%) |
May 04, 2011 | 20.39 | 20.49 | 19.94 | 19.96 | 58,431,940 | -0.42(-2.08%) |
May 03, 2011 | 19.95 | 20.39 | 19.94 | 20.38 | 46,051,208 | +0.26(+1.30%) |
May 02, 2011 | 20.07 | 20.12 | 20.06 | 20.12 | 44,562,032 | +0.01(+0.07%) |
Apr 29, 2011 | 20.17 | 20.32 | 20.02 | 20.10 | 40,231,944 | -0.11(-0.55%) |
Apr 28, 2011 | 20.10 | 20.28 | 20.10 | 20.21 | 53,934,876 | +0.00(+0.00%) |
Apr 27, 2011 | 19.98 | 20.29 | 19.92 | 20.21 | 45,568,244 | +0.28(+1.39%) |
Apr 26, 2011 | 19.81 | 19.96 | 19.63 | 19.94 | 50,160,280 | +0.21(+1.09%) |
Apr 25, 2011 | 19.81 | 19.89 | 19.66 | 19.72 | 46,660,932 | +0.01(+0.07%) |
Apr 21, 2011 | 20.00 | 20.05 | 19.54 | 19.71 | 97,494,632 | -0.20(-1.01%) |
Apr 20, 2011 | 20.21 | 20.32 | 19.48 | 19.91 | 207,519,136 | -0.86(-4.12%) |
Apr 19, 2011 | 20.50 | 20.82 | 20.44 | 20.76 | 58,217,888 | +0.38(+1.86%) |
Apr 18, 2011 | 20.37 | 20.63 | 20.27 | 20.39 | 64,804,892 | -0.26(-1.24%) |
Apr 15, 2011 | 20.93 | 21.04 | 20.62 | 20.64 | 113,626,616 | -0.18(-0.86%) |
Apr 14, 2011 | 21.10 | 21.12 | 20.79 | 20.82 | 57,498,104 | -0.37(-1.73%) |
Apr 13, 2011 | 21.78 | 21.81 | 21.17 | 21.19 | 56,285,728 | -0.39(-1.82%) |
Apr 12, 2011 | 21.52 | 21.88 | 21.42 | 21.58 | 39,321,460 | -0.10(-0.48%) |
Apr 11, 2011 | 21.84 | 21.97 | 21.59 | 21.68 | 39,317,428 | -0.15(-0.70%) |
Apr 08, 2011 | 22.44 | 22.46 | 21.79 | 21.84 | 37,426,116 | -0.38(-1.71%) |
Apr 07, 2011 | 22.35 | 22.53 | 22.12 | 22.22 | 43,825,288 | -0.16(-0.71%) |
Apr 06, 2011 | 22.18 | 22.46 | 22.01 | 22.37 | 50,275,816 | +0.28(+1.28%) |
Apr 05, 2011 | 21.94 | 22.28 | 21.83 | 22.09 | 33,570,936 | +0.13(+0.60%) |
Apr 04, 2011 | 22.08 | 22.19 | 21.76 | 21.96 | 35,383,412 | -0.18(-0.81%) |
Apr 01, 2011 | 22.16 | 22.28 | 21.97 | 22.14 | 35,923,280 | +0.24(+1.10%) |
Mar 31, 2011 | 21.83 | 21.96 | 21.77 | 21.90 | 31,412,232 | -0.14(-0.63%) |
Mar 30, 2011 | 22.04 | 22.04 | 22.04 | 22.04 | 28,110,700 | +0.22(+1.01%) |
Mar 29, 2011 | 21.83 | 21.83 | 21.59 | 21.81 | 31,516,304 | -0.01(-0.06%) |
Mar 28, 2011 | 22.12 | 22.13 | 21.82 | 21.83 | 25,400,498 | -0.23(-1.03%) |
Mar 25, 2011 | 21.75 | 22.25 | 21.68 | 22.06 | 34,010,912 | +0.28(+1.27%) |
Mar 24, 2011 | 21.56 | 21.83 | 21.45 | 21.78 | 30,404,368 | +0.11(+0.51%) |
Mar 23, 2011 | 21.66 | 21.72 | 21.30 | 21.67 | 36,847,820 | -0.04(-0.19%) |
Mar 22, 2011 | 21.94 | 21.95 | 21.70 | 21.71 | 35,101,404 | -0.25(-1.16%) |
Mar 21, 2011 | 21.86 | 21.98 | 21.68 | 21.97 | 47,744,228 | +0.03(+0.16%) |
Mar 18, 2011 | 21.94 | 22.30 | 21.79 | 21.93 | 92,592,968 | +0.32(+1.50%) |
Mar 17, 2011 | 21.79 | 21.84 | 21.10 | 21.61 | 73,389,040 | +0.09(+0.42%) |
Mar 16, 2011 | 22.25 | 22.31 | 21.43 | 21.52 | 69,754,664 | -0.72(-3.22%) |
Mar 15, 2011 | 21.93 | 22.26 | 21.83 | 22.23 | 62,087,400 | +0.12(+0.53%) |
Mar 14, 2011 | 22.04 | 22.21 | 21.87 | 22.12 | 39,247,504 | -0.19(-0.87%) |
Mar 11, 2011 | 22.02 | 22.38 | 22.01 | 22.31 | 33,275,088 | +0.22(+1.00%) |
Mar 10, 2011 | 22.26 | 22.45 | 22.06 | 22.09 | 43,182,660 | -0.51(-2.26%) |
Mar 09, 2011 | 22.38 | 22.72 | 22.21 | 22.60 | 35,944,424 | +0.20(+0.89%) |
Mar 08, 2011 | 22.01 | 22.59 | 21.95 | 22.40 | 49,303,312 | +0.54(+2.49%) |
Mar 07, 2011 | 22.18 | 22.30 | 21.78 | 21.86 | 34,199,432 | -0.13(-0.60%) |
Mar 04, 2011 | 22.24 | 22.30 | 21.75 | 21.99 | 57,614,368 | -0.34(-1.54%) |
Mar 03, 2011 | 22.01 | 22.41 | 22.00 | 22.33 | 45,347,380 | +0.53(+2.43%) |
Mar 02, 2011 | 21.64 | 22.01 | 20.55 | 21.80 | 45,057,324 | -0.01(-0.03%) |
Mar 01, 2011 | 22.28 | 22.37 | 21.77 | 21.81 | 50,726,472 | -0.42(-1.89%) |
Feb 28, 2011 | 22.41 | 22.51 | 22.08 | 22.23 | 44,547,096 | -0.10(-0.43%) |
Feb 25, 2011 | 22.28 | 22.56 | 22.22 | 22.32 | 67,459,448 | +0.66(+3.05%) |
Feb 24, 2011 | 21.41 | 21.77 | 21.32 | 21.66 | 51,667,128 | -0.04(-0.19%) |
Feb 23, 2011 | 21.65 | 21.83 | 21.22 | 21.70 | 55,895,260 | +0.08(+0.38%) |
Feb 22, 2011 | 22.03 | 22.21 | 21.45 | 21.62 | 85,816,064 | -0.87(-3.86%) |
Feb 18, 2011 | 22.74 | 22.79 | 22.28 | 22.49 | 63,716,996 | -0.21(-0.94%) |
Feb 17, 2011 | 22.78 | 22.88 | 22.65 | 22.70 | 38,621,208 | -0.24(-1.05%) |
Feb 16, 2011 | 23.23 | 23.27 | 22.38 | 22.94 | 125,386,240 | -0.26(-1.13%) |
Feb 15, 2011 | 23.39 | 23.56 | 23.14 | 23.21 | 35,405,216 | -0.13(-0.56%) |
Feb 14, 2011 | 23.17 | 23.47 | 23.14 | 23.34 | 25,722,402 | +0.08(+0.33%) |
Feb 11, 2011 | 22.52 | 23.35 | 22.50 | 23.26 | 58,898,328 | +0.58(+2.55%) |
Feb 10, 2011 | 22.79 | 23.03 | 22.57 | 22.68 | 45,245,024 | -0.14(-0.63%) |
Feb 09, 2011 | 22.90 | 23.19 | 22.56 | 22.83 | 104,238,440 | -0.67(-2.84%) |
Feb 08, 2011 | 22.94 | 23.60 | 22.88 | 23.50 | 57,365,968 | +0.54(+2.34%) |
Feb 07, 2011 | 22.74 | 23.12 | 22.70 | 22.96 | 30,995,774 | +0.39(+1.72%) |
Feb 04, 2011 | 22.54 | 22.66 | 22.30 | 22.57 | 26,467,914 | +0.00(+0.02%) |
Feb 03, 2011 | 22.50 | 22.72 | 22.39 | 22.57 | 27,501,384 | +0.02(+0.09%) |
Feb 02, 2011 | 22.84 | 22.92 | 22.52 | 22.54 | 35,617,516 | -0.46(-2.01%) |
Feb 01, 2011 | 22.44 | 23.04 | 22.38 | 23.01 | 45,577,996 | +0.70(+3.15%) |
Jan 31, 2011 | 22.00 | 22.36 | 21.83 | 22.30 | 34,368,740 | +0.40(+1.82%) |
Jan 28, 2011 | 22.42 | 22.57 | 21.87 | 21.91 | 44,064,852 | -0.45(-2.03%) |
Jan 27, 2011 | 22.16 | 22.39 | 22.06 | 22.36 | 33,549,138 | +0.03(+0.15%) |
Jan 26, 2011 | 22.52 | 22.59 | 22.30 | 22.33 | 37,591,156 | -0.17(-0.76%) |
Jan 25, 2011 | 22.37 | 22.50 | 22.01 | 22.50 | 41,030,612 | +0.11(+0.49%) |
Jan 24, 2011 | 22.36 | 22.50 | 22.33 | 22.39 | 39,923,912 | +0.02(+0.09%) |
Jan 21, 2011 | 22.20 | 22.50 | 22.05 | 22.37 | 51,671,044 | +0.43(+1.94%) |
Jan 20, 2011 | 22.02 | 22.29 | 21.75 | 21.94 | 50,048,860 | +0.06(+0.25%) |
Jan 19, 2011 | 22.06 | 22.55 | 21.77 | 21.88 | 75,036,432 | -0.47(-2.09%) |
Jan 18, 2011 | 22.55 | 22.70 | 22.06 | 22.35 | 51,587,372 | -0.18(-0.79%) |
Jan 14, 2011 | 21.89 | 22.57 | 21.89 | 22.53 | 49,941,232 | +0.59(+2.70%) |
Jan 13, 2011 | 22.11 | 22.11 | 21.81 | 21.94 | 36,540,480 | -0.08(-0.37%) |
Jan 12, 2011 | 21.83 | 22.12 | 21.75 | 22.02 | 42,415,004 | +0.42(+1.94%) |
Jan 11, 2011 | 21.80 | 21.80 | 21.36 | 21.60 | 39,583,292 | +0.14(+0.64%) |
Jan 10, 2011 | 21.44 | 21.64 | 21.31 | 21.47 | 43,970,476 | -0.21(-0.95%) |
Jan 07, 2011 | 22.17 | 22.17 | 21.08 | 21.67 | 118,566,696 | -0.52(-2.36%) |
Jan 06, 2011 | 22.12 | 22.34 | 22.10 | 22.20 | 47,223,608 | -0.07(-0.33%) |
Jan 05, 2011 | 21.61 | 22.36 | 21.60 | 22.27 | 62,856,976 | +0.50(+2.27%) |
Jan 04, 2011 | 21.77 | 21.97 | 21.66 | 21.77 | 44,101,288 | +0.09(+0.41%) |
Jan 03, 2011 | 21.53 | 21.78 | 21.44 | 21.69 | 49,996,416 | +0.36(+1.71%) |
Dec 31, 2010 | 21.13 | 21.35 | 21.09 | 21.32 | 17,599,694 | +0.12(+0.55%) |
Dec 30, 2010 | 21.36 | 21.41 | 21.12 | 21.20 | 16,970,776 | -0.14(-0.64%) |
Dec 29, 2010 | 21.49 | 21.52 | 21.31 | 21.34 | 17,853,970 | -0.12(-0.58%) |
Dec 28, 2010 | 21.37 | 21.53 | 21.33 | 21.47 | 21,610,956 | -0.01(-0.03%) |
Dec 27, 2010 | 21.27 | 21.56 | 21.18 | 21.47 | 20,092,894 | +0.15(+0.71%) |
Dec 23, 2010 | 21.49 | 21.58 | 21.23 | 21.32 | 24,666,010 | -0.22(-1.02%) |
Dec 22, 2010 | 21.25 | 21.75 | 21.23 | 21.54 | 42,243,548 | +0.34(+1.59%) |
Dec 21, 2010 | 20.72 | 21.25 | 20.70 | 21.20 | 37,030,484 | +0.50(+2.39%) |
Dec 20, 2010 | 20.65 | 20.83 | 20.54 | 20.71 | 32,397,078 | +0.10(+0.47%) |
Dec 17, 2010 | 20.63 | 20.80 | 20.44 | 20.61 | 54,851,016 | -0.04(-0.20%) |
Dec 16, 2010 | 20.53 | 20.89 | 20.43 | 20.65 | 49,996,464 | +0.16(+0.77%) |
Dec 15, 2010 | 20.49 | 20.73 | 20.40 | 20.50 | 53,459,256 | -0.02(-0.09%) |
Dec 14, 2010 | 20.73 | 20.87 | 20.41 | 20.51 | 38,951,336 | -0.28(-1.33%) |
Dec 13, 2010 | 20.98 | 21.03 | 20.64 | 20.79 | 44,233,244 | -0.03(-0.17%) |
Dec 10, 2010 | 20.86 | 21.02 | 20.75 | 20.83 | 58,352,072 | +0.14(+0.67%) |
Dec 09, 2010 | 20.33 | 20.72 | 20.29 | 20.69 | 66,468,044 | +0.48(+2.38%) |
Dec 08, 2010 | 19.64 | 20.21 | 19.61 | 20.21 | 45,572,080 | +0.62(+3.16%) |
Dec 07, 2010 | 20.01 | 20.12 | 19.55 | 19.59 | 43,841,928 | -0.19(-0.95%) |
Dec 06, 2010 | 19.86 | 20.02 | 19.77 | 19.77 | 39,480,252 | -0.21(-1.06%) |
Dec 03, 2010 | 19.50 | 20.04 | 19.47 | 19.99 | 53,566,576 | +0.19(+0.94%) |
Dec 02, 2010 | 19.01 | 19.80 | 18.98 | 19.80 | 62,776,876 | +0.86(+4.54%) |
Dec 01, 2010 | 18.97 | 19.13 | 18.71 | 18.94 | 51,342,316 | +0.22(+1.18%) |
Nov 30, 2010 | 18.49 | 18.87 | 18.47 | 18.72 | 48,040,384 | +0.01(+0.04%) |
Nov 29, 2010 | 18.29 | 18.82 | 18.24 | 18.71 | 45,322,020 | +0.38(+2.06%) |
Nov 26, 2010 | 18.52 | 18.68 | 18.33 | 18.33 | 13,430,213 | -0.32(-1.71%) |
Nov 24, 2010 | 18.52 | 18.65 | 18.65 | 18.65 | 32,053,902 | +0.21(+1.17%) |
Nov 23, 2010 | 18.33 | 18.54 | 18.25 | 18.44 | 43,843,352 | -0.10(-0.56%) |
Nov 22, 2010 | 18.75 | 18.82 | 18.42 | 18.54 | 36,078,564 | -0.37(-1.96%) |
Nov 19, 2010 | 18.87 | 18.95 | 18.64 | 18.91 | 35,977,272 | -0.01(-0.07%) |
Nov 18, 2010 | 18.74 | 19.06 | 18.65 | 18.93 | 44,717,732 | +0.45(+2.42%) |
Nov 17, 2010 | 18.70 | 18.87 | 18.41 | 18.48 | 46,431,516 | -0.23(-1.21%) |
Nov 16, 2010 | 18.92 | 19.01 | 18.47 | 18.71 | 65,881,840 | -0.26(-1.38%) |
Nov 15, 2010 | 19.00 | 19.41 | 18.97 | 18.97 | 33,619,412 | +0.02(+0.11%) |
Nov 12, 2010 | 19.27 | 19.29 | 18.85 | 18.95 | 39,302,972 | -0.45(-2.31%) |
Nov 11, 2010 | 19.51 | 19.66 | 19.25 | 19.39 | 33,838,416 | +0.07(+0.36%) |
Nov 10, 2010 | 19.32 | 19.69 | 19.18 | 19.33 | 54,118,556 | -0.03(-0.14%) |
Nov 09, 2010 | 19.98 | 20.03 | 19.29 | 19.35 | 54,023,488 | -0.63(-3.13%) |
Nov 08, 2010 | 19.89 | 20.14 | 19.61 | 19.98 | 51,921,108 | -0.12(-0.62%) |
Nov 05, 2010 | 18.96 | 20.20 | 18.95 | 20.10 | 115,921,680 | +1.21(+6.41%) |
Nov 04, 2010 | 18.44 | 18.92 | 18.32 | 18.89 | 83,403,864 | +0.69(+3.78%) |
Nov 03, 2010 | 17.71 | 18.23 | 17.67 | 18.20 | 47,059,968 | +0.37(+2.08%) |
Nov 02, 2010 | 17.85 | 17.89 | 17.70 | 17.83 | 36,540,616 | +0.03(+0.15%) |