Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.98 | 23.06 | 22.87 | 22.93 | 13,830,378 | -0.07(-0.30%) |
Apr 28, 2011 | 22.92 | 23.10 | 22.87 | 23.00 | 14,558,466 | -0.12(-0.54%) |
Apr 27, 2011 | 23.27 | 23.28 | 22.83 | 23.12 | 24,784,204 | +0.10(+0.45%) |
Apr 26, 2011 | 22.84 | 23.04 | 22.80 | 23.02 | 15,871,107 | +0.17(+0.74%) |
Apr 25, 2011 | 22.85 | 22.94 | 22.74 | 22.85 | 17,363,270 | -0.02(-0.11%) |
Apr 21, 2011 | 23.06 | 23.06 | 22.80 | 22.88 | 14,582,935 | +0.06(+0.26%) |
Apr 20, 2011 | 22.89 | 22.93 | 22.75 | 22.82 | 18,949,506 | +0.61(+2.75%) |
Apr 19, 2011 | 22.11 | 22.27 | 22.09 | 22.20 | 10,639,809 | +0.10(+0.47%) |
Apr 18, 2011 | 22.00 | 22.18 | 21.89 | 22.10 | 15,968,797 | -0.24(-1.09%) |
Apr 15, 2011 | 22.34 | 22.42 | 22.20 | 22.34 | 18,613,312 | -0.29(-1.27%) |
Apr 14, 2011 | 22.50 | 22.71 | 22.49 | 22.63 | 18,802,258 | +0.07(+0.31%) |
Apr 13, 2011 | 22.82 | 22.86 | 22.51 | 22.56 | 14,079,715 | +0.05(+0.22%) |
Apr 12, 2011 | 22.90 | 22.93 | 22.42 | 22.51 | 18,190,650 | -0.68(-2.94%) |
Apr 11, 2011 | 23.29 | 23.45 | 23.14 | 23.19 | 13,483,613 | -0.03(-0.15%) |
Apr 08, 2011 | 23.57 | 23.58 | 23.22 | 23.23 | 17,893,596 | -0.10(-0.45%) |
Apr 07, 2011 | 23.25 | 23.34 | 23.12 | 23.33 | 11,914,981 | +0.04(+0.19%) |
Apr 06, 2011 | 23.11 | 23.35 | 23.06 | 23.29 | 15,357,567 | +0.06(+0.28%) |
Apr 05, 2011 | 23.06 | 23.38 | 23.04 | 23.22 | 17,487,878 | +0.42(+1.83%) |
Apr 04, 2011 | 22.95 | 22.95 | 22.68 | 22.81 | 14,105,872 | +0.11(+0.50%) |
Apr 01, 2011 | 22.46 | 22.85 | 22.42 | 22.69 | 22,075,190 | +0.76(+3.44%) |
Mar 31, 2011 | 21.89 | 22.05 | 21.87 | 21.94 | 22,779,812 | -0.22(-0.99%) |
Mar 30, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 23,363,974 | -0.10(-0.45%) |
Mar 29, 2011 | 22.31 | 22.44 | 22.13 | 22.25 | 36,796,764 | -0.63(-2.74%) |
Mar 28, 2011 | 22.98 | 23.10 | 22.84 | 22.88 | 16,183,073 | -0.41(-1.77%) |
Mar 25, 2011 | 23.05 | 23.43 | 23.02 | 23.29 | 17,157,278 | +0.03(+0.13%) |
Mar 24, 2011 | 23.19 | 23.36 | 23.01 | 23.26 | 23,298,116 | +0.29(+1.25%) |
Mar 23, 2011 | 22.74 | 23.04 | 22.74 | 22.97 | 12,535,932 | +0.24(+1.07%) |
Mar 22, 2011 | 22.88 | 22.88 | 22.66 | 22.73 | 10,880,814 | -0.03(-0.13%) |
Mar 21, 2011 | 22.66 | 22.81 | 22.64 | 22.76 | 10,752,883 | +0.34(+1.53%) |
Mar 18, 2011 | 22.53 | 22.59 | 22.36 | 22.42 | 17,461,532 | +0.21(+0.96%) |
Mar 17, 2011 | 22.05 | 22.32 | 21.89 | 22.20 | 17,732,834 | +0.72(+3.33%) |
Mar 16, 2011 | 21.80 | 22.03 | 21.27 | 21.49 | 23,930,098 | -0.26(-1.21%) |
Mar 15, 2011 | 21.76 | 21.90 | 21.72 | 21.75 | 29,252,670 | -0.65(-2.88%) |
Mar 14, 2011 | 22.45 | 22.52 | 22.12 | 22.40 | 18,664,750 | -0.34(-1.49%) |
Mar 11, 2011 | 22.37 | 22.83 | 22.37 | 22.74 | 28,011,978 | +0.04(+0.20%) |
Mar 10, 2011 | 23.10 | 23.11 | 22.69 | 22.69 | 20,322,808 | -0.87(-3.69%) |
Mar 09, 2011 | 23.59 | 23.64 | 23.45 | 23.56 | 10,212,934 | -0.20(-0.84%) |
Mar 08, 2011 | 23.73 | 23.85 | 23.58 | 23.76 | 13,105,986 | -0.17(-0.71%) |
Mar 07, 2011 | 24.37 | 24.40 | 23.91 | 23.93 | 16,079,441 | -0.20(-0.84%) |
Mar 04, 2011 | 24.02 | 24.16 | 23.79 | 24.13 | 16,013,693 | +0.17(+0.73%) |
Mar 03, 2011 | 23.85 | 23.97 | 23.76 | 23.96 | 12,223,275 | +0.23(+0.98%) |
Mar 02, 2011 | 23.68 | 23.87 | 23.59 | 23.73 | 15,821,506 | +0.07(+0.29%) |
Mar 01, 2011 | 24.03 | 24.16 | 23.61 | 23.66 | 15,846,437 | -0.43(-1.79%) |
Feb 28, 2011 | 24.15 | 24.18 | 23.95 | 24.09 | 10,840,713 | +0.18(+0.77%) |
Feb 25, 2011 | 23.64 | 23.93 | 23.58 | 23.90 | 11,233,676 | +0.36(+1.52%) |
Feb 24, 2011 | 23.87 | 23.96 | 23.54 | 23.55 | 18,095,984 | -0.10(-0.42%) |
Feb 23, 2011 | 23.54 | 23.83 | 23.52 | 23.65 | 19,997,642 | +0.27(+1.17%) |
Feb 22, 2011 | 23.59 | 23.97 | 23.31 | 23.37 | 27,847,642 | -0.45(-1.88%) |
Feb 18, 2011 | 23.90 | 23.91 | 23.67 | 23.82 | 17,331,242 | -0.08(-0.35%) |
Feb 17, 2011 | 23.59 | 23.99 | 23.56 | 23.90 | 20,944,880 | +0.40(+1.69%) |
Feb 16, 2011 | 23.28 | 23.51 | 23.25 | 23.51 | 17,242,808 | +0.12(+0.53%) |
Feb 15, 2011 | 23.36 | 23.54 | 23.31 | 23.38 | 29,046,868 | +0.18(+0.77%) |
Feb 14, 2011 | 22.79 | 23.26 | 22.75 | 23.20 | 20,822,484 | +0.44(+1.94%) |
Feb 11, 2011 | 22.61 | 22.86 | 22.59 | 22.76 | 13,269,727 | -0.06(-0.28%) |
Feb 10, 2011 | 22.69 | 22.94 | 22.64 | 22.83 | 12,404,272 | +0.05(+0.22%) |
Feb 09, 2011 | 22.98 | 23.04 | 22.71 | 22.78 | 14,184,480 | -0.27(-1.16%) |
Feb 08, 2011 | 22.90 | 23.10 | 22.75 | 23.04 | 13,649,689 | +0.12(+0.54%) |
Feb 07, 2011 | 22.94 | 22.98 | 22.81 | 22.92 | 16,575,979 | +0.25(+1.11%) |
Feb 04, 2011 | 22.83 | 22.86 | 22.58 | 22.67 | 22,023,284 | -0.27(-1.18%) |
Feb 03, 2011 | 23.03 | 23.07 | 22.75 | 22.94 | 20,152,830 | -0.27(-1.17%) |
Feb 02, 2011 | 23.48 | 23.53 | 23.15 | 23.21 | 20,045,730 | -0.42(-1.77%) |
Feb 01, 2011 | 23.03 | 23.68 | 22.95 | 23.63 | 42,505,620 | +0.25(+1.07%) |
Jan 31, 2011 | 22.91 | 23.40 | 22.75 | 23.38 | 26,549,848 | +0.62(+2.73%) |
Jan 28, 2011 | 22.99 | 23.03 | 22.57 | 22.76 | 18,657,482 | -0.23(-1.01%) |
Jan 27, 2011 | 23.10 | 23.19 | 22.87 | 22.99 | 17,465,880 | -0.04(-0.17%) |
Jan 26, 2011 | 23.13 | 23.20 | 22.78 | 23.03 | 33,975,868 | -0.22(-0.95%) |
Jan 25, 2011 | 23.33 | 23.36 | 23.15 | 23.25 | 20,981,090 | -0.43(-1.81%) |
Jan 24, 2011 | 23.25 | 23.72 | 23.25 | 23.68 | 14,505,623 | +0.23(+0.99%) |
Jan 21, 2011 | 23.66 | 23.81 | 23.34 | 23.45 | 19,489,174 | +0.02(+0.08%) |
Jan 20, 2011 | 23.43 | 23.58 | 23.05 | 23.43 | 23,437,258 | -0.31(-1.31%) |
Jan 19, 2011 | 24.29 | 24.32 | 23.60 | 23.74 | 21,011,822 | -0.51(-2.09%) |
Jan 18, 2011 | 24.10 | 24.33 | 23.98 | 24.25 | 32,077,458 | -0.01(-0.04%) |
Jan 14, 2011 | 23.42 | 24.38 | 23.34 | 24.26 | 71,468,952 | +0.84(+3.60%) |
Jan 13, 2011 | 23.77 | 23.79 | 23.38 | 23.41 | 28,131,326 | -0.07(-0.31%) |
Jan 12, 2011 | 23.30 | 23.49 | 23.20 | 23.49 | 20,264,716 | +0.42(+1.84%) |
Jan 11, 2011 | 22.94 | 23.19 | 22.75 | 23.06 | 18,737,372 | +0.39(+1.74%) |
Jan 10, 2011 | 22.37 | 22.72 | 22.24 | 22.67 | 22,669,630 | -0.02(-0.11%) |
Jan 07, 2011 | 22.66 | 22.85 | 22.50 | 22.69 | 16,328,607 | -0.07(-0.32%) |
Jan 06, 2011 | 23.31 | 23.33 | 22.66 | 22.77 | 25,495,578 | -0.13(-0.58%) |
Jan 05, 2011 | 22.85 | 22.95 | 22.69 | 22.90 | 24,086,724 | +0.12(+0.52%) |
Jan 04, 2011 | 22.82 | 22.98 | 22.55 | 22.78 | 40,682,216 | +0.55(+2.46%) |
Jan 03, 2011 | 22.11 | 22.55 | 22.08 | 22.24 | 27,887,876 | +0.48(+2.22%) |
Dec 31, 2010 | 21.62 | 21.83 | 21.53 | 21.75 | 8,707,726 | +0.14(+0.64%) |
Dec 30, 2010 | 21.55 | 21.71 | 21.39 | 21.62 | 10,266,356 | -0.03(-0.14%) |
Dec 29, 2010 | 21.53 | 21.72 | 21.52 | 21.65 | 10,452,368 | -0.08(-0.36%) |
Dec 28, 2010 | 21.68 | 21.77 | 21.67 | 21.72 | 6,602,984 | +0.07(+0.32%) |
Dec 27, 2010 | 21.66 | 21.67 | 21.49 | 21.66 | 5,679,068 | -0.01(-0.07%) |
Dec 23, 2010 | 21.62 | 21.72 | 21.61 | 21.67 | 10,945,795 | +0.19(+0.89%) |
Dec 22, 2010 | 21.39 | 21.53 | 21.28 | 21.48 | 8,521,744 | +0.03(+0.16%) |
Dec 21, 2010 | 21.56 | 21.61 | 21.43 | 21.44 | 9,786,594 | -0.07(-0.32%) |
Dec 20, 2010 | 21.55 | 21.55 | 21.28 | 21.51 | 15,432,844 | +0.21(+0.99%) |
Dec 17, 2010 | 21.46 | 21.55 | 21.26 | 21.30 | 13,231,165 | -0.25(-1.14%) |
Dec 16, 2010 | 21.62 | 21.68 | 21.47 | 21.55 | 20,850,352 | -0.05(-0.25%) |
Dec 15, 2010 | 21.87 | 22.03 | 21.32 | 21.60 | 34,386,956 | -0.29(-1.31%) |
Dec 14, 2010 | 22.08 | 22.08 | 21.70 | 21.89 | 35,112,980 | +0.50(+2.33%) |
Dec 13, 2010 | 21.41 | 21.57 | 21.38 | 21.39 | 13,024,098 | +0.09(+0.44%) |
Dec 10, 2010 | 21.13 | 21.35 | 21.12 | 21.30 | 13,435,640 | +0.22(+1.05%) |
Dec 09, 2010 | 21.26 | 21.35 | 20.97 | 21.07 | 16,187,911 | -0.24(-1.11%) |
Dec 08, 2010 | 21.47 | 21.48 | 21.11 | 21.31 | 13,328,692 | +0.19(+0.89%) |
Dec 07, 2010 | 21.37 | 21.42 | 21.10 | 21.12 | 17,172,410 | +0.38(+1.85%) |
Dec 06, 2010 | 20.72 | 21.14 | 20.71 | 20.74 | 20,209,030 | +0.31(+1.49%) |
Dec 03, 2010 | 20.42 | 20.50 | 20.21 | 20.43 | 16,283,712 | +0.08(+0.41%) |
Dec 02, 2010 | 20.08 | 20.40 | 20.08 | 20.35 | 20,763,650 | +0.34(+1.72%) |
Dec 01, 2010 | 19.97 | 20.06 | 19.77 | 20.01 | 17,694,006 | +0.31(+1.55%) |
Nov 30, 2010 | 19.59 | 19.86 | 19.58 | 19.70 | 21,734,348 | -0.29(-1.45%) |
Nov 29, 2010 | 19.88 | 20.03 | 19.70 | 19.99 | 24,322,094 | -0.17(-0.83%) |
Nov 26, 2010 | 20.17 | 20.31 | 20.09 | 20.16 | 7,421,950 | -0.27(-1.30%) |
Nov 24, 2010 | 20.29 | 20.42 | 20.42 | 20.42 | 12,094,824 | +0.29(+1.42%) |
Nov 23, 2010 | 20.31 | 20.35 | 20.05 | 20.14 | 19,363,040 | -0.37(-1.80%) |
Nov 22, 2010 | 20.41 | 20.58 | 20.20 | 20.51 | 13,303,277 | -0.19(-0.93%) |
Nov 19, 2010 | 20.52 | 20.70 | 20.35 | 20.70 | 11,083,265 | -0.09(-0.43%) |
Nov 18, 2010 | 20.75 | 20.87 | 20.68 | 20.79 | 11,434,671 | +0.30(+1.47%) |
Nov 17, 2010 | 20.39 | 20.64 | 20.37 | 20.49 | 13,436,836 | -0.09(-0.43%) |
Nov 16, 2010 | 20.93 | 20.93 | 20.35 | 20.58 | 20,574,754 | -0.86(-4.00%) |
Nov 15, 2010 | 21.47 | 21.49 | 21.18 | 21.43 | 13,625,470 | +0.26(+1.24%) |
Nov 12, 2010 | 21.35 | 21.50 | 21.09 | 21.17 | 13,340,487 | -0.34(-1.58%) |
Nov 11, 2010 | 21.32 | 21.58 | 21.31 | 21.51 | 15,894,597 | +0.07(+0.34%) |
Nov 10, 2010 | 21.30 | 21.45 | 21.03 | 21.44 | 23,779,498 | +0.26(+1.23%) |
Nov 09, 2010 | 21.77 | 21.85 | 21.12 | 21.18 | 33,448,896 | -0.06(-0.30%) |
Nov 08, 2010 | 21.26 | 21.35 | 21.13 | 21.24 | 19,293,830 | -0.33(-1.51%) |
Nov 05, 2010 | 21.45 | 21.66 | 21.35 | 21.57 | 18,489,390 | -0.06(-0.27%) |
Nov 04, 2010 | 21.26 | 21.65 | 21.16 | 21.63 | 33,068,266 | +0.76(+3.63%) |
Nov 03, 2010 | 20.99 | 21.04 | 20.64 | 20.87 | 32,879,498 | +0.47(+2.29%) |
Nov 02, 2010 | 20.33 | 20.53 | 20.27 | 20.40 | 20,783,928 | +0.32(+1.59%) |
Nov 01, 2010 | 20.19 | 20.28 | 20.00 | 20.08 | 11,855,443 | -0.01(-0.07%) |
Oct 29, 2010 | 19.98 | 20.19 | 19.92 | 20.09 | 10,848,972 | +0.10(+0.49%) |
Oct 28, 2010 | 20.02 | 20.37 | 19.80 | 20.00 | 34,866,364 | +0.25(+1.25%) |
Oct 27, 2010 | 19.78 | 19.83 | 19.49 | 19.75 | 24,587,754 | -0.05(-0.27%) |
Oct 25, 2010 | 20.00 | 20.05 | 19.80 | 19.80 | 10,779,183 | -0.14(-0.72%) |
Oct 22, 2010 | 19.98 | 20.19 | 19.81 | 19.95 | 13,854,487 | -0.07(-0.37%) |
Oct 21, 2010 | 20.13 | 20.30 | 19.92 | 20.02 | 15,321,764 | -0.22(-1.09%) |
Oct 20, 2010 | 20.16 | 20.43 | 20.14 | 20.24 | 14,190,887 | +0.08(+0.39%) |
Oct 19, 2010 | 19.90 | 20.37 | 19.89 | 20.16 | 20,491,940 | -0.27(-1.33%) |
Oct 18, 2010 | 20.03 | 20.56 | 19.92 | 20.43 | 21,574,930 | +0.43(+2.14%) |
Oct 15, 2010 | 20.15 | 20.25 | 19.90 | 20.01 | 18,336,604 | -0.20(-0.98%) |
Oct 14, 2010 | 20.27 | 20.38 | 20.17 | 20.20 | 13,708,821 | -0.19(-0.94%) |
Oct 13, 2010 | 20.39 | 20.56 | 20.32 | 20.39 | 14,121,944 | +0.07(+0.36%) |
Oct 12, 2010 | 20.06 | 20.45 | 19.97 | 20.32 | 16,944,492 | +0.01(+0.05%) |
Oct 11, 2010 | 20.35 | 20.45 | 20.28 | 20.31 | 10,989,315 | -0.33(-1.62%) |
Oct 08, 2010 | 20.65 | 20.68 | 20.39 | 20.65 | 12,199,265 | +0.20(+0.96%) |
Oct 07, 2010 | 20.57 | 20.72 | 20.36 | 20.45 | 852 | -0.04(-0.22%) |
Oct 06, 2010 | 20.51 | 20.57 | 20.33 | 20.49 | 13,535,397 | +0.14(+0.68%) |
Oct 05, 2010 | 20.27 | 20.45 | 20.15 | 20.36 | 20,661 | +0.25(+1.25%) |
Oct 04, 2010 | 20.42 | 20.47 | 20.06 | 20.10 | 20,626,506 | -0.56(-2.69%) |
Oct 01, 2010 | 20.66 | 20.69 | 20.55 | 20.66 | 42,010,396 | +0.38(+1.89%) |
Sep 30, 2010 | 20.18 | 20.34 | 19.87 | 20.28 | 46,146,972 | +0.58(+2.92%) |
Sep 29, 2010 | 19.35 | 19.85 | 19.54 | 19.70 | 18,978 | +0.35(+1.81%) |
Sep 28, 2010 | 18.83 | 19.60 | 18.65 | 19.35 | 28,673 | +0.29(+1.50%) |
Sep 27, 2010 | 18.91 | 19.13 | 18.83 | 19.07 | 20,455,066 | +0.12(+0.65%) |
Sep 24, 2010 | 18.84 | 18.98 | 18.82 | 18.94 | 13,208,574 | +0.16(+0.87%) |
Sep 23, 2010 | 18.70 | 18.89 | 18.64 | 18.78 | 1,723 | +0.02(+0.11%) |
Sep 22, 2010 | 18.88 | 19.04 | 18.75 | 18.76 | 12,842,792 | -0.25(-1.30%) |
Sep 21, 2010 | 19.10 | 19.20 | 18.89 | 19.01 | 544 | -0.04(-0.23%) |
Sep 20, 2010 | 18.89 | 19.10 | 18.76 | 19.05 | 17,094,664 | +0.32(+1.71%) |
Sep 17, 2010 | 18.73 | 18.84 | 18.46 | 18.73 | 14,056,494 | -0.07(-0.39%) |
Sep 15, 2010 | 18.75 | 18.84 | 18.60 | 18.80 | 13,865,707 | -0.17(-0.88%) |
Sep 14, 2010 | 18.96 | 19.13 | 18.94 | 18.97 | 1,346 | +0.08(+0.44%) |
Sep 13, 2010 | 18.89 | 18.99 | 18.78 | 18.89 | 17,358,416 | +0.06(+0.34%) |
Sep 10, 2010 | 18.69 | 18.86 | 18.62 | 18.82 | 15,646,171 | +0.10(+0.53%) |
Sep 09, 2010 | 19.03 | 19.05 | 18.60 | 18.73 | 3,354 | -0.17(-0.91%) |
Sep 08, 2010 | 18.86 | 19.00 | 18.82 | 18.90 | 15,354 | +0.58(+3.17%) |
Sep 07, 2010 | 18.57 | 18.59 | 18.29 | 18.32 | 4,873 | -0.12(-0.64%) |
Sep 03, 2010 | 18.08 | 18.43 | 18.08 | 18.43 | 19,443,126 | +0.42(+2.35%) |
Sep 02, 2010 | 17.74 | 18.01 | 17.74 | 18.01 | 10,734 | +0.20(+1.13%) |
Sep 01, 2010 | 17.68 | 17.87 | 17.57 | 17.81 | 19,175,600 | +0.62(+3.58%) |
Aug 31, 2010 | 17.18 | 17.30 | 16.99 | 17.19 | 30,892 | -0.18(-1.02%) |
Aug 30, 2010 | 17.55 | 17.79 | 17.37 | 17.37 | 15,696,767 | +0.13(+0.74%) |
Aug 27, 2010 | 17.24 | 17.64 | 17.09 | 17.24 | 21,131,172 | -0.20(-1.16%) |
Aug 26, 2010 | 17.63 | 17.83 | 17.37 | 17.44 | 11,482 | +0.08(+0.48%) |
Aug 25, 2010 | 16.92 | 17.39 | 16.82 | 17.36 | 7,873 | +0.16(+0.94%) |
Aug 24, 2010 | 17.21 | 17.36 | 16.99 | 17.20 | 30,937 | -0.59(-3.32%) |
Aug 23, 2010 | 17.94 | 18.18 | 17.78 | 17.79 | 18,789,730 | -0.14(-0.77%) |
Aug 20, 2010 | 17.85 | 17.94 | 17.50 | 17.93 | 25,249,958 | +0.08(+0.44%) |
Aug 19, 2010 | 18.22 | 18.29 | 17.82 | 17.85 | 13,203 | -0.52(-2.84%) |
Aug 18, 2010 | 18.60 | 18.62 | 18.24 | 18.37 | 65,793 | -0.37(-1.97%) |
Aug 17, 2010 | 18.80 | 18.92 | 18.57 | 18.74 | 7,796 | -0.17(-0.91%) |
Aug 16, 2010 | 18.92 | 19.13 | 18.79 | 18.91 | 21,831,112 | -0.26(-1.36%) |
Aug 13, 2010 | 19.17 | 19.49 | 18.59 | 19.17 | 34,945,352 | +0.27(+1.43%) |
Aug 12, 2010 | 18.56 | 18.94 | 18.46 | 18.90 | 25,476,734 | -0.20(-1.06%) |
Aug 11, 2010 | 19.19 | 19.21 | 19.01 | 19.10 | 55,881 | -0.56(-2.86%) |
Aug 10, 2010 | 19.67 | 19.82 | 19.39 | 19.67 | 11,879 | -0.46(-2.28%) |
Aug 09, 2010 | 20.47 | 20.48 | 20.12 | 20.12 | 37,156,520 | -0.23(-1.14%) |
Aug 06, 2010 | 20.36 | 20.44 | 20.00 | 20.36 | 59,211,976 | +0.32(+1.60%) |
Aug 05, 2010 | 19.81 | 20.07 | 19.67 | 20.04 | 49,542,452 | +0.64(+3.28%) |
Aug 04, 2010 | 19.59 | 20.02 | 19.31 | 19.40 | 64,707 | -0.30(-1.53%) |
Aug 03, 2010 | 19.39 | 19.70 | 19.26 | 19.70 | 24,882 | +0.29(+1.47%) |
Aug 02, 2010 | 19.21 | 19.48 | 19.18 | 19.41 | 34,353,436 | +0.47(+2.47%) |
Jul 30, 2010 | 18.95 | 19.03 | 18.73 | 18.95 | 26,669,488 | +0.00(+0.00%) |
Jul 29, 2010 | 18.79 | 19.16 | 18.76 | 18.95 | 24,040 | +0.37(+2.02%) |
Jul 28, 2010 | 18.39 | 18.76 | 18.38 | 18.57 | 17,307 | -0.14(-0.76%) |
Jul 27, 2010 | 18.99 | 18.99 | 18.39 | 18.72 | 61,972 | -0.32(-1.68%) |
Jul 26, 2010 | 18.68 | 19.21 | 18.59 | 19.04 | 68,028,848 | +0.88(+4.86%) |
Jul 23, 2010 | 18.04 | 18.16 | 17.81 | 18.15 | 33,749,256 | +0.31(+1.74%) |
Jul 22, 2010 | 17.96 | 18.08 | 17.75 | 17.84 | 38,196 | +0.05(+0.28%) |
Jul 21, 2010 | 18.03 | 18.05 | 17.57 | 17.79 | 56,157,112 | +0.46(+2.64%) |
Jul 20, 2010 | 17.19 | 17.72 | 17.13 | 17.34 | 195,840 | -0.27(-1.54%) |
Jul 19, 2010 | 17.73 | 17.77 | 17.03 | 17.61 | 112,556,336 | -0.66(-3.64%) |
Jul 16, 2010 | 18.27 | 18.98 | 18.26 | 18.27 | 102,547,624 | -0.87(-4.55%) |
Jul 15, 2010 | 18.07 | 19.61 | 17.98 | 19.14 | 152,849,664 | +1.32(+7.43%) |
Jul 14, 2010 | 17.84 | 18.15 | 17.58 | 17.82 | 694,947 | -0.34(-1.90%) |
Jul 13, 2010 | 18.58 | 18.60 | 17.59 | 18.16 | 188,869 | +0.36(+2.05%) |
Jul 12, 2010 | 17.55 | 18.22 | 17.44 | 17.80 | 145,482,944 | +1.03(+6.14%) |
Jul 09, 2010 | 16.77 | 16.83 | 15.82 | 16.77 | 98,383,544 | +0.15(+0.92%) |
Jul 08, 2010 | 16.64 | 16.70 | 16.23 | 16.62 | 70,222 | +0.27(+1.66%) |
Jul 07, 2010 | 16.12 | 16.36 | 15.85 | 16.35 | 110,288,920 | +0.63(+4.01%) |
Jul 06, 2010 | 15.28 | 15.72 | 15.14 | 15.72 | 241,276 | +1.26(+8.72%) |
Jul 02, 2010 | 14.46 | 14.73 | 14.28 | 14.46 | 63,923,960 | -0.02(-0.14%) |
Jul 01, 2010 | 14.71 | 14.98 | 14.18 | 14.47 | 22,084 | +0.25(+1.77%) |
Jun 30, 2010 | 14.15 | 14.36 | 13.86 | 14.22 | 56,742 | +0.61(+4.45%) |
Jun 29, 2010 | 13.46 | 13.86 | 13.27 | 13.62 | 56,914 | +0.31(+2.33%) |
Jun 25, 2010 | 13.31 | 13.83 | 13.21 | 13.31 | 189,550,608 | -0.85(-5.98%) |
Jun 24, 2010 | 14.78 | 14.78 | 14.07 | 14.15 | 114,006 | -0.46(-3.13%) |
Jun 23, 2010 | 14.85 | 14.92 | 14.53 | 14.61 | 119,014,824 | -0.00(-0.03%) |
Jun 22, 2010 | 14.57 | 15.16 | 14.46 | 14.62 | 104,442 | -0.32(-2.14%) |
Jun 21, 2010 | 15.09 | 15.36 | 14.83 | 14.94 | 132,695,216 | -0.70(-4.50%) |
Jun 18, 2010 | 15.64 | 16.02 | 15.47 | 15.64 | 168,739,104 | +0.02(+0.16%) |
Jun 17, 2010 | 15.86 | 15.99 | 15.39 | 15.62 | 226,090,608 | -0.07(-0.44%) |
Jun 16, 2010 | 14.73 | 16.25 | 14.57 | 15.69 | 652,400 | +0.22(+1.43%) |
Jun 15, 2010 | 15.06 | 15.82 | 14.70 | 15.46 | 3,000,292 | +0.36(+2.38%) |
Jun 14, 2010 | 15.95 | 16.06 | 15.05 | 15.11 | 228,679,536 | -1.63(-9.71%) |
Jun 11, 2010 | 16.77 | 16.97 | 16.38 | 16.73 | 269,765,408 | +0.59(+3.63%) |
Jun 10, 2010 | 15.84 | 16.27 | 15.21 | 16.14 | 307,320 | +1.76(+12.26%) |
Jun 09, 2010 | 16.73 | 16.97 | 14.28 | 14.38 | 488,108,128 | -2.70(-15.80%) |
Jun 08, 2010 | 17.65 | 17.79 | 16.82 | 17.08 | 232,168 | -1.03(-5.66%) |
Jun 07, 2010 | 18.78 | 18.78 | 18.05 | 18.10 | 89,837,088 | -0.20(-1.08%) |
Jun 04, 2010 | 18.30 | 19.20 | 18.25 | 18.30 | 127,058,272 | -0.89(-4.64%) |
Jun 03, 2010 | 19.19 | 19.41 | 18.28 | 19.19 | 183,366,384 | +0.65(+3.48%) |
Jun 02, 2010 | 18.36 | 18.80 | 17.96 | 18.55 | 182,854,032 | +0.56(+3.12%) |
Jun 01, 2010 | 18.39 | 18.98 | 17.83 | 17.99 | 446,233 | -3.17(-14.97%) |
May 28, 2010 | 21.15 | 21.59 | 20.92 | 21.15 | 64,678,444 | -1.18(-5.29%) |
May 27, 2010 | 22.26 | 22.44 | 21.84 | 22.34 | 113,325,952 | +1.45(+6.93%) |
May 26, 2010 | 20.86 | 21.31 | 20.74 | 20.89 | 51,521 | -0.07(-0.35%) |
May 25, 2010 | 20.00 | 20.98 | 20.00 | 20.96 | 37,629 | +0.34(+1.67%) |
May 24, 2010 | 20.93 | 21.20 | 20.62 | 20.62 | 65,598,580 | -0.99(-4.56%) |
May 21, 2010 | 21.96 | 21.82 | 21.33 | 21.60 | 58,598,948 | -0.65(-2.91%) |
May 20, 2010 | 21.99 | 22.26 | 21.90 | 22.25 | 13,946 | -0.05(-0.22%) |
May 19, 2010 | 22.57 | 22.71 | 22.16 | 22.30 | 57,182,700 | -0.05(-0.24%) |
May 18, 2010 | 23.03 | 23.04 | 22.30 | 22.35 | 9,756 | -0.59(-2.55%) |
May 17, 2010 | 23.25 | 23.42 | 22.36 | 22.94 | 55,808,236 | -0.15(-0.64%) |
May 14, 2010 | 23.08 | 23.27 | 22.66 | 23.08 | 70,564,168 | -0.61(-2.56%) |
May 13, 2010 | 23.73 | 24.13 | 23.61 | 23.69 | 38,990,744 | -0.33(-1.37%) |
May 12, 2010 | 24.01 | 24.16 | 23.57 | 24.02 | 47,299,128 | +0.01(+0.06%) |
May 11, 2010 | 24.08 | 24.38 | 23.95 | 24.00 | 5,004 | -0.00(-0.02%) |
May 10, 2010 | 23.89 | 24.04 | 23.72 | 24.01 | 63,550,420 | -0.15(-0.63%) |
May 07, 2010 | 24.50 | 24.78 | 23.64 | 24.16 | 48,928,504 | -0.63(-2.53%) |
May 06, 2010 | 24.83 | 25.46 | 23.65 | 24.79 | 75,819,432 | -0.09(-0.37%) |
May 05, 2010 | 25.06 | 25.61 | 24.78 | 24.88 | 85,710,640 | +0.08(+0.32%) |
May 04, 2010 | 24.47 | 24.86 | 23.47 | 24.80 | 43,358 | +0.49(+2.01%) |