Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.43 | 16.66 | 16.20 | 16.57 | 9,047,613 | -0.81(-4.65%) |
Jan 30, 2012 | 17.23 | 17.48 | 16.99 | 17.38 | 8,622,374 | +0.83(+5.03%) |
Jan 27, 2012 | 17.50 | 17.57 | 16.41 | 16.55 | 15,101,732 | -0.90(-5.18%) |
Jan 26, 2012 | 17.07 | 17.61 | 17.07 | 17.45 | 12,053,739 | +0.27(+1.55%) |
Jan 25, 2012 | 16.98 | 17.21 | 16.71 | 17.19 | 6,812,401 | +0.06(+0.33%) |
Jan 24, 2012 | 16.99 | 17.30 | 16.87 | 17.13 | 12,435,977 | -0.84(-4.65%) |
Jan 23, 2012 | 17.82 | 18.15 | 17.70 | 17.97 | 11,857,410 | +1.63(+9.96%) |
Jan 20, 2012 | 16.99 | 17.17 | 16.27 | 16.34 | 16,855,368 | -0.60(-3.53%) |
Jan 19, 2012 | 16.49 | 16.98 | 16.24 | 16.94 | 9,943,258 | +0.30(+1.80%) |
Jan 18, 2012 | 17.12 | 17.12 | 16.55 | 16.64 | 10,370,333 | -0.81(-4.65%) |
Jan 17, 2012 | 17.96 | 17.96 | 17.36 | 17.45 | 9,887,890 | +0.46(+2.69%) |
Jan 13, 2012 | 17.08 | 17.13 | 16.49 | 16.99 | 13,372,001 | -0.01(-0.05%) |
Jan 12, 2012 | 16.47 | 17.04 | 16.30 | 17.00 | 13,454,617 | +0.48(+2.88%) |
Jan 11, 2012 | 16.53 | 16.82 | 16.29 | 16.53 | 10,768,300 | +0.32(+1.99%) |
Jan 10, 2012 | 15.99 | 16.28 | 15.90 | 16.20 | 8,550,678 | -0.79(-4.65%) |
Jan 09, 2012 | 16.77 | 17.07 | 16.68 | 16.99 | 8,152,824 | +1.12(+7.07%) |
Jan 06, 2012 | 14.95 | 16.09 | 14.78 | 15.87 | 16,208,934 | +0.81(+5.36%) |
Jan 05, 2012 | 14.78 | 15.14 | 14.59 | 15.07 | 8,817,106 | +0.11(+0.76%) |
Jan 04, 2012 | 14.62 | 15.11 | 14.59 | 14.95 | 9,131,095 | +0.65(+4.51%) |
Dec 30, 2011 | 13.89 | 14.33 | 13.87 | 14.31 | 8,501,010 | +0.43(+3.08%) |
Dec 29, 2011 | 14.17 | 14.23 | 13.73 | 13.88 | 6,155,066 | -0.29(-2.05%) |
Dec 28, 2011 | 14.38 | 14.47 | 14.14 | 14.17 | 4,210,559 | -0.69(-4.65%) |
Dec 27, 2011 | 15.08 | 15.17 | 14.83 | 14.86 | 4,014,609 | +0.61(+4.29%) |
Dec 23, 2011 | 13.69 | 14.43 | 13.69 | 14.25 | 10,516,862 | +0.57(+4.13%) |
Dec 22, 2011 | 13.54 | 13.71 | 13.30 | 13.68 | 11,173,825 | +0.06(+0.47%) |
Dec 21, 2011 | 13.01 | 13.68 | 13.01 | 13.62 | 10,390,027 | +0.86(+6.77%) |
Dec 20, 2011 | 13.35 | 13.49 | 12.75 | 12.76 | 9,111,153 | -0.62(-4.65%) |
Dec 19, 2011 | 14.00 | 14.15 | 13.37 | 13.38 | 8,687,255 | -0.08(-0.59%) |
Dec 16, 2011 | 13.56 | 13.74 | 13.34 | 13.46 | 10,833,947 | +0.19(+1.40%) |
Dec 15, 2011 | 13.38 | 13.59 | 13.26 | 13.27 | 14,310,998 | +0.06(+0.43%) |
Dec 14, 2011 | 13.68 | 13.85 | 13.04 | 13.22 | 11,201,818 | -0.38(-2.79%) |
Dec 13, 2011 | 13.76 | 13.93 | 13.47 | 13.60 | 8,461,993 | -0.66(-4.65%) |
Dec 12, 2011 | 14.43 | 14.61 | 14.13 | 14.26 | 8,067,658 | +0.29(+2.09%) |
Dec 09, 2011 | 14.51 | 14.57 | 13.90 | 13.97 | 8,316,331 | -0.73(-5.00%) |
Dec 08, 2011 | 14.41 | 14.76 | 14.14 | 14.70 | 13,760,184 | +0.15(+1.00%) |
Dec 07, 2011 | 15.20 | 15.24 | 14.53 | 14.56 | 12,722,718 | -1.00(-6.44%) |
Dec 06, 2011 | 15.35 | 15.73 | 15.28 | 15.56 | 10,297,254 | -0.76(-4.65%) |
Dec 05, 2011 | 16.10 | 16.49 | 16.03 | 16.32 | 9,818,193 | +1.79(+12.34%) |
Dec 02, 2011 | 14.41 | 14.62 | 14.10 | 14.52 | 5,232,791 | -0.11(-0.77%) |
Dec 01, 2011 | 14.29 | 14.65 | 14.10 | 14.64 | 9,990,448 | +0.96(+7.03%) |
Nov 30, 2011 | 13.56 | 13.80 | 13.40 | 13.68 | 6,858,106 | +0.11(+0.83%) |
Nov 29, 2011 | 13.85 | 13.93 | 13.37 | 13.56 | 6,282,335 | -0.66(-4.65%) |
Nov 28, 2011 | 14.53 | 14.61 | 14.02 | 14.23 | 5,990,041 | +0.27(+1.94%) |
Nov 25, 2011 | 13.89 | 14.26 | 13.85 | 13.96 | 1,888,291 | +0.76(+5.77%) |
Nov 24, 2011 | 13.76 | 13.80 | 13.19 | 13.19 | 8,646,629 | -0.78(-5.57%) |
Nov 23, 2011 | 14.10 | 14.29 | 13.86 | 13.97 | 5,625,573 | -0.18(-1.30%) |
Nov 22, 2011 | 14.22 | 14.29 | 13.98 | 14.16 | 9,195,618 | -0.73(-4.93%) |
Nov 21, 2011 | 14.96 | 15.04 | 14.70 | 14.89 | 8,741,740 | +0.55(+3.84%) |
Nov 18, 2011 | 14.45 | 14.66 | 14.26 | 14.34 | 11,971,710 | -0.15(-1.05%) |
Nov 17, 2011 | 14.61 | 14.99 | 14.48 | 14.49 | 9,036,130 | -0.33(-2.22%) |
Nov 16, 2011 | 14.82 | 14.98 | 14.44 | 14.82 | 7,987,245 | -0.12(-0.81%) |
Nov 15, 2011 | 15.36 | 15.39 | 14.78 | 14.94 | 7,854,047 | -0.78(-4.94%) |
Nov 14, 2011 | 16.16 | 16.19 | 15.54 | 15.72 | 7,466,353 | +0.55(+3.63%) |
Nov 11, 2011 | 15.36 | 15.54 | 15.02 | 15.17 | 10,118,531 | +0.06(+0.43%) |
Nov 10, 2011 | 15.63 | 15.67 | 14.98 | 15.10 | 10,051,994 | -1.09(-6.74%) |
Nov 09, 2011 | 15.87 | 16.29 | 15.59 | 16.20 | 6,666,483 | +0.47(+3.01%) |
Nov 08, 2011 | 15.65 | 15.95 | 15.34 | 15.72 | 7,614,815 | -0.82(-4.94%) |
Nov 07, 2011 | 16.46 | 16.77 | 16.13 | 16.54 | 7,239,009 | +0.90(+5.73%) |
Nov 04, 2011 | 15.67 | 15.83 | 15.33 | 15.64 | 7,407,481 | -0.26(-1.67%) |
Nov 03, 2011 | 15.89 | 16.00 | 15.27 | 15.91 | 8,762,133 | +0.22(+1.43%) |
Nov 02, 2011 | 15.55 | 15.75 | 15.30 | 15.68 | 7,951,111 | +0.63(+4.21%) |
Nov 01, 2011 | 15.01 | 15.67 | 14.80 | 15.05 | 12,205,958 | -0.79(-4.97%) |
Oct 31, 2011 | 16.25 | 16.32 | 15.83 | 15.83 | 8,463,467 | -0.72(-4.36%) |
Oct 28, 2011 | 16.66 | 16.89 | 16.42 | 16.56 | 7,209,366 | -0.30(-1.81%) |
Oct 27, 2011 | 16.36 | 17.10 | 16.22 | 16.86 | 16,687,328 | +1.30(+8.35%) |
Oct 26, 2011 | 15.51 | 15.70 | 15.10 | 15.56 | 7,285,870 | +0.50(+3.30%) |
Oct 25, 2011 | 15.57 | 15.67 | 15.05 | 15.06 | 11,298,370 | -0.68(-4.33%) |
Oct 24, 2011 | 14.90 | 15.90 | 14.86 | 15.75 | 13,244,002 | +0.84(+5.65%) |
Oct 21, 2011 | 15.14 | 15.22 | 14.41 | 14.90 | 22,589,142 | -0.51(-3.33%) |
Oct 20, 2011 | 15.20 | 15.48 | 14.79 | 15.42 | 9,732,396 | +0.34(+2.24%) |
Oct 19, 2011 | 15.53 | 15.73 | 15.05 | 15.08 | 15,758,559 | -0.47(-3.04%) |
Oct 18, 2011 | 14.70 | 15.79 | 14.49 | 15.55 | 11,186,977 | +1.04(+7.13%) |
Oct 17, 2011 | 15.02 | 15.03 | 14.49 | 14.52 | 7,954,226 | -0.76(-4.99%) |
Oct 14, 2011 | 15.62 | 15.77 | 15.06 | 15.28 | 10,445,606 | +0.00(+0.00%) |
Oct 13, 2011 | 15.43 | 15.44 | 14.83 | 15.28 | 9,945,959 | -0.29(-1.86%) |
Oct 12, 2011 | 15.25 | 15.96 | 15.23 | 15.57 | 13,060,840 | +0.46(+3.03%) |
Oct 11, 2011 | 14.93 | 15.19 | 14.76 | 15.11 | 13,396,762 | -0.02(-0.16%) |
Oct 10, 2011 | 14.96 | 15.40 | 14.87 | 15.14 | 9,945,586 | +0.58(+3.97%) |
Oct 07, 2011 | 15.45 | 15.45 | 14.36 | 14.56 | 9,522,568 | -0.79(-5.17%) |
Oct 06, 2011 | 14.37 | 15.39 | 14.10 | 15.35 | 9,883,909 | +0.92(+6.40%) |
Oct 05, 2011 | 14.24 | 14.54 | 13.84 | 14.43 | 6,485,688 | +0.14(+1.01%) |
Oct 04, 2011 | 13.52 | 14.31 | 13.32 | 14.29 | 15,575,023 | +0.52(+3.79%) |
Oct 03, 2011 | 14.25 | 14.67 | 13.74 | 13.76 | 10,550,396 | -0.64(-4.46%) |
Sep 30, 2011 | 14.73 | 14.88 | 14.38 | 14.41 | 9,589,853 | -0.61(-4.06%) |
Sep 29, 2011 | 14.89 | 15.21 | 14.45 | 15.02 | 10,560,114 | +0.55(+3.77%) |
Sep 28, 2011 | 15.04 | 15.04 | 14.44 | 14.47 | 10,010,378 | -0.54(-3.58%) |
Sep 27, 2011 | 15.09 | 15.53 | 14.82 | 15.01 | 13,047,009 | +0.30(+2.02%) |
Sep 26, 2011 | 13.88 | 14.76 | 13.80 | 14.71 | 10,164,384 | +1.09(+8.01%) |
Sep 23, 2011 | 13.36 | 13.84 | 13.35 | 13.62 | 11,238,936 | +0.02(+0.18%) |
Sep 22, 2011 | 13.61 | 14.03 | 13.25 | 13.60 | 14,574,732 | -0.53(-3.75%) |
Sep 21, 2011 | 15.16 | 15.28 | 14.05 | 14.13 | 10,403,242 | -1.11(-7.27%) |
Sep 20, 2011 | 15.47 | 15.73 | 15.22 | 15.23 | 6,706,729 | -0.14(-0.94%) |
Sep 19, 2011 | 15.55 | 15.67 | 15.21 | 15.38 | 6,694,642 | -0.61(-3.81%) |
Sep 16, 2011 | 16.12 | 16.28 | 15.67 | 15.99 | 8,687,996 | -0.14(-0.90%) |
Sep 15, 2011 | 15.94 | 16.13 | 15.66 | 16.13 | 6,396,599 | +0.42(+2.66%) |
Sep 14, 2011 | 15.43 | 15.95 | 15.26 | 15.71 | 11,151,342 | +0.43(+2.78%) |
Sep 13, 2011 | 15.02 | 15.40 | 14.86 | 15.29 | 7,349,291 | +0.30(+2.04%) |
Sep 12, 2011 | 14.54 | 15.05 | 14.36 | 14.98 | 7,177,468 | +0.34(+2.30%) |
Sep 09, 2011 | 15.26 | 15.44 | 14.64 | 14.65 | 10,985,873 | -0.64(-4.20%) |
Sep 08, 2011 | 15.50 | 15.76 | 15.10 | 15.29 | 8,650,990 | -0.49(-3.10%) |
Sep 07, 2011 | 15.06 | 15.88 | 14.86 | 15.78 | 10,638,613 | +1.07(+7.26%) |
Sep 06, 2011 | 13.84 | 14.76 | 13.83 | 14.71 | 10,037,665 | -0.67(-4.36%) |
Sep 02, 2011 | 16.01 | 16.13 | 15.27 | 15.38 | 7,632,513 | -0.14(-0.90%) |
Sep 01, 2011 | 15.95 | 16.08 | 15.50 | 15.52 | 10,210,485 | -0.45(-2.81%) |
Aug 31, 2011 | 16.00 | 16.23 | 15.79 | 15.97 | 8,168,787 | +0.14(+0.91%) |
Aug 30, 2011 | 15.79 | 15.95 | 15.49 | 15.83 | 9,981,969 | +0.00(+0.01%) |
Aug 29, 2011 | 15.28 | 15.84 | 15.20 | 15.82 | 7,750,881 | +0.82(+5.48%) |
Aug 26, 2011 | 14.74 | 15.30 | 14.56 | 15.00 | 7,999,750 | +0.16(+1.08%) |
Aug 25, 2011 | 15.49 | 15.76 | 14.63 | 14.84 | 15,223,837 | -0.03(-0.21%) |
Aug 24, 2011 | 14.37 | 14.91 | 14.26 | 14.87 | 10,295,180 | +0.42(+2.93%) |
Aug 23, 2011 | 13.72 | 14.46 | 13.57 | 14.45 | 9,578,633 | +0.73(+5.36%) |
Aug 22, 2011 | 13.96 | 13.99 | 13.57 | 13.72 | 11,030,764 | +0.22(+1.60%) |
Aug 19, 2011 | 13.96 | 14.45 | 13.46 | 13.50 | 17,399,906 | -0.64(-4.52%) |
Aug 18, 2011 | 14.60 | 14.68 | 14.04 | 14.14 | 10,162,793 | -1.06(-6.99%) |
Aug 17, 2011 | 15.31 | 15.62 | 15.03 | 15.20 | 11,356,662 | +0.02(+0.16%) |
Aug 16, 2011 | 15.31 | 15.55 | 15.02 | 15.18 | 9,253,989 | -0.30(-1.96%) |
Aug 15, 2011 | 14.82 | 15.51 | 14.79 | 15.48 | 7,651,684 | +0.86(+5.90%) |
Aug 12, 2011 | 15.09 | 15.44 | 14.53 | 14.62 | 8,393,156 | -0.28(-1.88%) |
Aug 11, 2011 | 14.33 | 15.11 | 14.07 | 14.90 | 14,662,097 | +0.77(+5.48%) |
Aug 10, 2011 | 15.54 | 15.57 | 13.89 | 14.12 | 17,581,140 | -1.83(-11.46%) |
Aug 09, 2011 | 15.20 | 15.96 | 14.66 | 15.95 | 15,330,297 | +1.16(+7.83%) |
Aug 08, 2011 | 16.41 | 16.89 | 14.49 | 14.79 | 17,236,330 | -2.38(-13.85%) |
Aug 05, 2011 | 17.82 | 18.04 | 16.89 | 17.17 | 12,784,371 | -0.26(-1.51%) |
Aug 04, 2011 | 18.21 | 18.33 | 17.42 | 17.44 | 8,854,696 | -1.12(-6.02%) |
Aug 03, 2011 | 18.47 | 18.58 | 18.04 | 18.56 | 7,200,289 | +0.11(+0.61%) |
Aug 02, 2011 | 19.17 | 19.23 | 18.44 | 18.44 | 9,796,816 | -0.98(-5.06%) |
Aug 01, 2011 | 19.86 | 19.96 | 19.27 | 19.43 | 4,889,452 | -0.13(-0.65%) |
Jul 29, 2011 | 19.36 | 19.86 | 19.30 | 19.55 | 5,950,683 | -0.10(-0.53%) |
Jul 28, 2011 | 19.70 | 19.94 | 19.61 | 19.66 | 5,552,393 | -0.02(-0.12%) |
Jul 27, 2011 | 20.30 | 20.30 | 19.62 | 19.68 | 7,848,199 | -0.73(-3.60%) |
Jul 26, 2011 | 20.61 | 20.65 | 20.28 | 20.42 | 5,469,855 | -0.19(-0.93%) |
Jul 25, 2011 | 20.42 | 20.70 | 20.26 | 20.61 | 5,711,834 | -0.11(-0.54%) |
Jul 22, 2011 | 20.72 | 21.01 | 20.22 | 20.72 | 8,694,003 | +0.18(+0.86%) |
Jul 21, 2011 | 20.10 | 20.69 | 20.06 | 20.54 | 8,372,991 | +0.65(+3.29%) |
Jul 20, 2011 | 19.61 | 20.06 | 19.59 | 19.89 | 5,886,807 | +0.32(+1.63%) |
Jul 19, 2011 | 19.26 | 19.59 | 19.14 | 19.57 | 5,614,766 | +0.45(+2.34%) |
Jul 18, 2011 | 19.56 | 19.60 | 18.97 | 19.12 | 5,804,769 | -0.55(-2.80%) |
Jul 15, 2011 | 19.81 | 19.82 | 19.46 | 19.67 | 7,112,114 | +0.00(+0.00%) |
Jul 14, 2011 | 20.18 | 20.21 | 19.63 | 19.67 | 8,676,844 | -0.38(-1.87%) |
Jul 13, 2011 | 20.02 | 20.22 | 19.76 | 20.05 | 6,834,311 | +0.14(+0.68%) |
Jul 12, 2011 | 19.74 | 20.24 | 19.74 | 19.91 | 6,243,139 | +0.07(+0.36%) |
Jul 11, 2011 | 20.15 | 20.20 | 19.77 | 19.84 | 4,353,890 | -0.65(-3.19%) |
Jul 08, 2011 | 20.64 | 20.70 | 20.30 | 20.50 | 4,687,176 | -0.47(-2.25%) |
Jul 07, 2011 | 20.81 | 21.10 | 20.74 | 20.97 | 6,982,982 | +0.41(+1.98%) |
Jul 06, 2011 | 20.57 | 20.60 | 20.14 | 20.56 | 8,679,098 | -0.10(-0.46%) |
Jul 05, 2011 | 21.08 | 21.08 | 20.39 | 20.65 | 5,354,626 | -0.43(-2.04%) |
Jul 01, 2011 | 20.51 | 21.17 | 20.51 | 21.09 | 4,948,194 | +0.49(+2.36%) |
Jun 30, 2011 | 20.55 | 20.70 | 20.42 | 20.60 | 5,388,693 | +0.07(+0.35%) |
Jun 29, 2011 | 20.14 | 20.55 | 20.03 | 20.53 | 7,856,591 | +0.56(+2.80%) |
Jun 28, 2011 | 20.17 | 20.19 | 19.72 | 19.97 | 6,396,443 | -0.10(-0.52%) |
Jun 27, 2011 | 19.96 | 20.23 | 19.90 | 20.07 | 6,991,374 | +0.11(+0.56%) |
Jun 24, 2011 | 20.04 | 20.11 | 19.66 | 19.96 | 5,292,252 | -0.02(-0.12%) |
Jun 23, 2011 | 20.07 | 20.23 | 19.84 | 19.98 | 10,026,272 | -0.29(-1.42%) |
Jun 22, 2011 | 20.66 | 20.82 | 20.27 | 20.27 | 7,822,273 | -0.41(-1.97%) |
Jun 21, 2011 | 20.81 | 20.89 | 20.65 | 20.68 | 8,047,846 | -0.02(-0.12%) |
Jun 20, 2011 | 20.77 | 21.04 | 20.59 | 20.70 | 6,006,669 | -0.20(-0.95%) |
Jun 17, 2011 | 20.48 | 20.90 | 20.35 | 20.90 | 9,745,840 | +0.63(+3.11%) |
Jun 16, 2011 | 20.30 | 20.52 | 20.06 | 20.27 | 7,125,640 | -0.02(-0.08%) |
Jun 15, 2011 | 20.50 | 20.66 | 20.07 | 20.29 | 6,713,447 | -0.43(-2.08%) |
Jun 14, 2011 | 20.63 | 20.86 | 20.46 | 20.72 | 6,710,066 | +0.34(+1.68%) |
Jun 13, 2011 | 20.22 | 20.40 | 19.98 | 20.38 | 5,004,305 | +0.27(+1.35%) |
Jun 10, 2011 | 20.04 | 20.32 | 19.78 | 20.10 | 6,938,770 | -0.28(-1.37%) |
Jun 09, 2011 | 20.11 | 20.54 | 20.00 | 20.38 | 5,760,932 | +0.32(+1.59%) |
Jun 08, 2011 | 20.27 | 20.54 | 20.02 | 20.06 | 5,451,693 | -0.26(-1.30%) |
Jun 07, 2011 | 20.42 | 20.73 | 20.32 | 20.33 | 4,966,856 | +0.06(+0.28%) |
Jun 06, 2011 | 20.52 | 20.68 | 20.20 | 20.27 | 7,424,358 | -0.37(-1.78%) |
Jun 03, 2011 | 20.62 | 21.13 | 20.50 | 20.64 | 8,460,539 | -0.35(-1.67%) |
Jun 02, 2011 | 20.98 | 21.17 | 20.70 | 20.99 | 9,143,895 | -0.02(-0.11%) |
Jun 01, 2011 | 22.30 | 22.31 | 20.89 | 21.01 | 12,613,782 | -1.45(-6.43%) |
May 31, 2011 | 22.58 | 22.62 | 22.18 | 22.46 | 5,841,216 | +0.11(+0.50%) |
May 27, 2011 | 22.10 | 22.39 | 22.05 | 22.35 | 3,442,706 | +0.34(+1.56%) |
May 26, 2011 | 21.73 | 22.02 | 21.64 | 22.00 | 3,697,210 | +0.18(+0.80%) |
May 25, 2011 | 21.49 | 21.91 | 21.48 | 21.83 | 4,264,383 | +0.20(+0.92%) |
May 24, 2011 | 21.76 | 21.84 | 21.49 | 21.63 | 4,857,876 | -0.07(-0.33%) |
May 23, 2011 | 21.97 | 22.10 | 21.61 | 21.70 | 5,401,484 | -0.55(-2.47%) |
May 20, 2011 | 22.86 | 23.02 | 22.24 | 22.25 | 6,623,317 | -0.70(-3.06%) |
May 19, 2011 | 22.95 | 23.02 | 22.67 | 22.95 | 4,129,890 | +0.14(+0.63%) |
May 18, 2011 | 22.59 | 22.94 | 22.47 | 22.81 | 4,925,435 | +0.23(+1.02%) |
May 17, 2011 | 21.96 | 22.59 | 21.96 | 22.58 | 5,747,803 | +0.50(+2.28%) |
May 16, 2011 | 21.84 | 22.38 | 21.78 | 22.08 | 7,831,112 | +0.16(+0.73%) |
May 13, 2011 | 22.42 | 22.46 | 21.84 | 21.92 | 4,974,820 | -0.50(-2.24%) |
May 12, 2011 | 22.55 | 22.62 | 21.97 | 22.42 | 8,015,490 | -0.17(-0.74%) |
May 11, 2011 | 22.69 | 22.82 | 22.51 | 22.59 | 4,586,135 | -0.21(-0.91%) |
May 10, 2011 | 22.51 | 22.97 | 22.47 | 22.79 | 6,221,471 | +0.30(+1.35%) |
May 09, 2011 | 22.45 | 22.67 | 22.27 | 22.49 | 4,788,311 | +0.02(+0.07%) |
May 06, 2011 | 22.69 | 22.71 | 22.40 | 22.47 | 6,638,860 | +0.12(+0.54%) |
May 05, 2011 | 22.54 | 22.61 | 22.20 | 22.35 | 6,440,568 | -0.35(-1.55%) |
May 04, 2011 | 22.75 | 22.78 | 22.43 | 22.71 | 6,434,176 | -0.10(-0.42%) |
May 03, 2011 | 22.50 | 22.83 | 22.43 | 22.80 | 7,218,817 | +0.21(+0.92%) |
May 02, 2011 | 22.56 | 22.76 | 22.39 | 22.59 | 7,432,399 | +0.10(+0.46%) |
Apr 29, 2011 | 22.43 | 22.59 | 22.29 | 22.49 | 4,992,994 | +0.10(+0.43%) |
Apr 28, 2011 | 22.03 | 22.42 | 21.92 | 22.39 | 5,832,034 | +0.34(+1.52%) |
Apr 27, 2011 | 21.95 | 22.20 | 21.79 | 22.06 | 7,452,078 | +0.12(+0.55%) |
Apr 26, 2011 | 22.10 | 22.22 | 21.84 | 21.94 | 5,264,360 | -0.16(-0.72%) |
Apr 25, 2011 | 21.74 | 22.18 | 21.74 | 22.10 | 5,329,287 | +0.48(+2.21%) |
Apr 21, 2011 | 22.17 | 22.19 | 21.34 | 21.62 | 11,900,839 | -0.42(-1.92%) |
Apr 20, 2011 | 22.45 | 22.46 | 21.79 | 22.04 | 7,993,931 | -0.13(-0.58%) |
Apr 19, 2011 | 22.34 | 22.51 | 22.12 | 22.17 | 6,993,451 | -0.07(-0.32%) |
Apr 18, 2011 | 22.21 | 22.45 | 22.03 | 22.24 | 8,123,033 | -0.21(-0.92%) |
Apr 15, 2011 | 22.64 | 22.80 | 22.39 | 22.45 | 8,112,629 | -0.04(-0.18%) |
Apr 14, 2011 | 22.95 | 22.99 | 22.43 | 22.49 | 10,145,175 | -0.65(-2.79%) |
Apr 13, 2011 | 23.82 | 23.85 | 23.04 | 23.14 | 12,836,392 | -0.48(-2.03%) |
Apr 12, 2011 | 23.43 | 23.72 | 23.39 | 23.62 | 7,173,944 | +0.07(+0.30%) |
Apr 11, 2011 | 23.62 | 23.77 | 23.43 | 23.54 | 5,571,197 | -0.11(-0.47%) |
Apr 08, 2011 | 23.98 | 24.03 | 23.59 | 23.66 | 7,355,189 | -0.18(-0.77%) |
Apr 07, 2011 | 23.85 | 24.04 | 23.46 | 23.84 | 7,909,451 | +0.00(+0.00%) |
Apr 06, 2011 | 23.43 | 23.89 | 23.26 | 23.84 | 9,981,478 | +0.53(+2.29%) |
Apr 05, 2011 | 23.27 | 23.47 | 23.14 | 23.30 | 4,624,238 | -0.11(-0.48%) |
Apr 04, 2011 | 23.54 | 23.60 | 23.25 | 23.42 | 4,270,649 | +0.12(+0.51%) |
Apr 01, 2011 | 23.18 | 23.51 | 23.14 | 23.30 | 5,172,109 | +0.29(+1.25%) |
Mar 31, 2011 | 23.18 | 23.27 | 22.81 | 23.01 | 7,511,240 | -0.30(-1.27%) |
Mar 30, 2011 | 23.46 | 23.49 | 22.98 | 23.30 | 9,848,239 | -0.09(-0.37%) |
Mar 29, 2011 | 23.18 | 23.48 | 23.13 | 23.39 | 6,274,115 | +0.18(+0.76%) |
Mar 28, 2011 | 23.30 | 23.58 | 23.17 | 23.22 | 6,310,714 | -0.09(-0.38%) |
Mar 25, 2011 | 23.28 | 23.51 | 23.06 | 23.30 | 6,142,130 | +0.08(+0.34%) |
Mar 24, 2011 | 23.26 | 23.26 | 22.75 | 23.22 | 5,866,753 | +0.12(+0.52%) |
Mar 23, 2011 | 23.15 | 23.24 | 22.71 | 23.10 | 8,656,113 | -0.17(-0.72%) |
Mar 22, 2011 | 23.58 | 23.58 | 23.09 | 23.27 | 12,762,439 | -0.18(-0.78%) |
Mar 21, 2011 | 24.13 | 24.29 | 23.31 | 23.46 | 45,043,500 | -0.15(-0.64%) |
Mar 18, 2011 | 22.98 | 24.12 | 22.60 | 23.61 | 22,899,592 | +1.07(+4.74%) |
Mar 17, 2011 | 22.66 | 22.71 | 22.24 | 22.54 | 8,256,271 | +0.22(+1.00%) |
Mar 16, 2011 | 22.61 | 22.79 | 22.22 | 22.32 | 7,401,565 | -0.35(-1.55%) |
Mar 15, 2011 | 22.12 | 22.81 | 21.98 | 22.67 | 7,466,367 | -0.19(-0.84%) |
Mar 14, 2011 | 22.91 | 23.02 | 22.53 | 22.86 | 3,588,539 | +0.06(+0.25%) |
Mar 11, 2011 | 23.18 | 23.21 | 22.68 | 22.80 | 6,669,444 | -0.65(-2.79%) |
Mar 10, 2011 | 23.74 | 23.87 | 23.43 | 23.46 | 5,488,096 | -0.42(-1.77%) |
Mar 09, 2011 | 23.22 | 23.95 | 23.11 | 23.88 | 5,363,130 | +0.82(+3.56%) |
Mar 08, 2011 | 23.47 | 23.58 | 22.87 | 23.06 | 5,298,328 | -1.27(-5.21%) |
Mar 07, 2011 | 24.76 | 24.87 | 24.13 | 24.32 | 5,027,085 | +0.28(+1.16%) |
Mar 04, 2011 | 23.72 | 24.13 | 23.72 | 24.05 | 4,473,703 | +0.61(+2.62%) |
Mar 03, 2011 | 23.45 | 23.80 | 23.26 | 23.43 | 3,640,555 | -0.03(-0.14%) |
Mar 02, 2011 | 24.25 | 24.25 | 23.43 | 23.46 | 6,214,577 | -0.61(-2.52%) |
Mar 01, 2011 | 24.69 | 24.76 | 24.01 | 24.07 | 5,967,277 | -1.32(-5.21%) |
Feb 28, 2011 | 26.05 | 26.12 | 25.33 | 25.39 | 5,656,317 | +1.51(+6.31%) |
Feb 25, 2011 | 24.33 | 24.45 | 23.70 | 23.89 | 6,925,266 | -0.53(-2.19%) |
Feb 24, 2011 | 24.40 | 24.67 | 23.87 | 24.42 | 5,503,556 | +0.05(+0.20%) |
Feb 23, 2011 | 24.82 | 24.94 | 24.24 | 24.37 | 6,430,599 | -1.35(-5.24%) |
Feb 22, 2011 | 26.19 | 26.32 | 25.57 | 25.72 | 6,093,590 | +0.49(+1.93%) |
Feb 18, 2011 | 25.56 | 25.64 | 25.21 | 25.23 | 5,182,985 | -0.56(-2.16%) |
Feb 17, 2011 | 26.12 | 26.25 | 25.66 | 25.79 | 5,653,960 | -0.19(-0.74%) |
Feb 16, 2011 | 25.68 | 26.42 | 25.63 | 25.98 | 7,381,956 | +0.19(+0.74%) |
Feb 15, 2011 | 25.87 | 25.96 | 25.60 | 25.79 | 3,738,326 | -1.43(-5.24%) |
Feb 14, 2011 | 27.30 | 27.40 | 27.02 | 27.22 | 3,542,761 | +2.03(+8.07%) |
Feb 11, 2011 | 25.31 | 25.60 | 24.90 | 25.19 | 5,809,740 | -0.30(-1.19%) |
Feb 10, 2011 | 25.54 | 25.99 | 25.31 | 25.49 | 6,396,985 | -0.24(-0.93%) |
Feb 09, 2011 | 25.41 | 25.73 | 25.13 | 25.73 | 4,680,528 | +0.33(+1.29%) |
Feb 08, 2011 | 25.26 | 25.66 | 25.19 | 25.40 | 4,987,697 | -1.40(-5.24%) |
Feb 07, 2011 | 26.65 | 27.08 | 26.59 | 26.81 | 4,726,216 | +1.68(+6.70%) |
Feb 04, 2011 | 24.48 | 25.19 | 24.36 | 25.12 | 5,968,404 | +0.57(+2.34%) |
Feb 03, 2011 | 24.83 | 24.90 | 24.22 | 24.55 | 6,243,840 | -0.41(-1.66%) |
Feb 02, 2011 | 24.45 | 25.22 | 24.40 | 24.96 | 9,300,350 | +0.70(+2.89%) |