Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.29 | 19.67 | 19.04 | 19.17 | 11,862,799 | -0.27(-1.37%) |
Oct 28, 2011 | 19.18 | 19.65 | 19.04 | 19.44 | 10,892,945 | +0.31(+1.64%) |
Oct 27, 2011 | 19.04 | 20.06 | 18.68 | 19.12 | 21,438,410 | +0.91(+4.99%) |
Oct 26, 2011 | 18.35 | 18.41 | 17.45 | 18.21 | 14,654,375 | +0.38(+2.11%) |
Oct 25, 2011 | 17.60 | 18.42 | 17.25 | 17.84 | 20,758,268 | +0.22(+1.24%) |
Oct 24, 2011 | 16.65 | 17.72 | 16.63 | 17.62 | 13,974,834 | +1.07(+6.49%) |
Oct 21, 2011 | 16.43 | 16.69 | 16.06 | 16.54 | 17,792,766 | +0.44(+2.72%) |
Oct 20, 2011 | 15.78 | 16.25 | 15.47 | 16.11 | 21,284,854 | +0.31(+1.93%) |
Oct 19, 2011 | 17.22 | 17.38 | 15.72 | 15.80 | 29,740,904 | -0.97(-5.79%) |
Oct 18, 2011 | 15.95 | 17.32 | 15.54 | 16.77 | 28,584,962 | +0.79(+4.95%) |
Oct 17, 2011 | 16.65 | 16.69 | 15.86 | 15.98 | 12,044,866 | -0.91(-5.38%) |
Oct 14, 2011 | 16.80 | 16.97 | 16.24 | 16.89 | 15,103,426 | +0.89(+5.53%) |
Oct 13, 2011 | 15.57 | 16.02 | 15.51 | 16.00 | 12,228,557 | +0.34(+2.20%) |
Oct 12, 2011 | 16.03 | 16.14 | 15.59 | 15.66 | 14,069,669 | -0.14(-0.89%) |
Oct 11, 2011 | 15.47 | 16.25 | 15.44 | 15.80 | 12,619,609 | +0.38(+2.49%) |
Oct 10, 2011 | 15.25 | 15.58 | 15.15 | 15.42 | 6,739,381 | +0.49(+3.31%) |
Oct 07, 2011 | 15.27 | 15.56 | 14.81 | 14.92 | 10,594,447 | -0.30(-1.96%) |
Oct 06, 2011 | 15.13 | 15.27 | 14.88 | 15.22 | 11,253,721 | +0.21(+1.41%) |
Oct 05, 2011 | 13.87 | 15.24 | 13.82 | 15.01 | 23,930,490 | +1.11(+8.00%) |
Oct 04, 2011 | 13.10 | 14.01 | 13.06 | 13.90 | 17,721,860 | +0.52(+3.86%) |
Oct 03, 2011 | 13.43 | 13.88 | 13.36 | 13.38 | 16,877,796 | -0.14(-1.04%) |
Sep 30, 2011 | 14.34 | 14.34 | 13.48 | 13.52 | 21,404,598 | -0.89(-6.20%) |
Sep 29, 2011 | 14.95 | 15.02 | 14.14 | 14.41 | 11,802,939 | -0.35(-2.39%) |
Sep 28, 2011 | 15.46 | 15.48 | 14.72 | 14.77 | 13,556,947 | -0.85(-5.42%) |
Sep 27, 2011 | 15.22 | 15.96 | 15.05 | 15.61 | 14,765,614 | +0.65(+4.35%) |
Sep 26, 2011 | 15.02 | 15.02 | 14.61 | 14.96 | 14,801,961 | +0.12(+0.79%) |
Sep 23, 2011 | 14.83 | 15.17 | 14.77 | 14.84 | 11,349,613 | -0.13(-0.89%) |
Sep 22, 2011 | 14.94 | 15.04 | 14.63 | 14.98 | 19,537,274 | -0.52(-3.34%) |
Sep 21, 2011 | 15.92 | 16.18 | 15.47 | 15.49 | 11,542,173 | -0.28(-1.79%) |
Sep 20, 2011 | 15.76 | 16.06 | 15.50 | 15.78 | 13,984,399 | +0.19(+1.21%) |
Sep 19, 2011 | 15.62 | 15.71 | 15.40 | 15.59 | 10,560,992 | -0.20(-1.24%) |
Sep 16, 2011 | 16.28 | 16.36 | 15.49 | 15.78 | 25,258,410 | -0.43(-2.66%) |
Sep 15, 2011 | 17.16 | 17.19 | 16.02 | 16.22 | 23,172,790 | -0.70(-4.12%) |
Sep 14, 2011 | 17.07 | 17.27 | 16.53 | 16.91 | 15,217,847 | +0.09(+0.51%) |
Sep 13, 2011 | 17.08 | 17.30 | 16.64 | 16.83 | 12,084,636 | -0.20(-1.20%) |
Sep 12, 2011 | 16.34 | 17.05 | 16.25 | 17.03 | 10,082,712 | +0.22(+1.31%) |
Sep 09, 2011 | 16.67 | 17.19 | 16.34 | 16.81 | 15,937,115 | -0.09(-0.56%) |
Sep 08, 2011 | 16.98 | 17.39 | 16.73 | 16.90 | 10,246,002 | +0.03(+0.19%) |
Sep 07, 2011 | 16.06 | 17.04 | 16.00 | 16.87 | 11,906,517 | +1.23(+7.86%) |
Sep 06, 2011 | 15.50 | 15.69 | 15.17 | 15.64 | 7,867,604 | -0.18(-1.14%) |
Sep 02, 2011 | 16.29 | 16.37 | 15.67 | 15.82 | 9,830,279 | -0.74(-4.45%) |
Sep 01, 2011 | 16.43 | 17.14 | 16.43 | 16.56 | 12,847,885 | +0.16(+1.00%) |
Aug 31, 2011 | 17.34 | 17.34 | 16.29 | 16.40 | 17,662,720 | -0.71(-4.12%) |
Aug 30, 2011 | 16.96 | 17.28 | 16.76 | 17.10 | 8,214,926 | -0.05(-0.32%) |
Aug 29, 2011 | 16.62 | 17.18 | 16.48 | 17.16 | 6,306,187 | +0.78(+4.78%) |
Aug 26, 2011 | 15.80 | 16.46 | 15.49 | 16.37 | 8,728,330 | +0.42(+2.65%) |
Aug 25, 2011 | 16.51 | 16.58 | 15.87 | 15.95 | 9,348,638 | -0.52(-3.14%) |
Aug 24, 2011 | 16.29 | 16.59 | 15.90 | 16.47 | 9,616,771 | +0.09(+0.57%) |
Aug 23, 2011 | 15.67 | 16.37 | 15.51 | 16.37 | 8,936,570 | +0.92(+5.98%) |
Aug 22, 2011 | 15.77 | 15.84 | 15.40 | 15.45 | 6,942,712 | -0.01(-0.05%) |
Aug 19, 2011 | 15.53 | 15.89 | 15.38 | 15.46 | 10,868,561 | -0.16(-1.00%) |
Aug 18, 2011 | 16.42 | 16.42 | 15.44 | 15.61 | 20,375,818 | -1.38(-8.11%) |
Aug 17, 2011 | 17.37 | 17.55 | 16.87 | 16.99 | 9,709,267 | -0.31(-1.77%) |
Aug 16, 2011 | 17.48 | 17.54 | 17.06 | 17.30 | 8,109,019 | -0.31(-1.74%) |
Aug 15, 2011 | 17.08 | 17.61 | 17.07 | 17.60 | 8,462,481 | +0.23(+1.31%) |
Aug 12, 2011 | 17.45 | 17.56 | 17.02 | 17.37 | 15,362,507 | +0.04(+0.23%) |
Aug 11, 2011 | 16.37 | 17.68 | 16.35 | 17.34 | 27,775,336 | +1.14(+7.06%) |
Aug 10, 2011 | 16.42 | 16.90 | 16.13 | 16.19 | 17,997,960 | -0.67(-3.95%) |
Aug 09, 2011 | 16.50 | 17.12 | 15.81 | 16.86 | 27,763,126 | +1.07(+6.75%) |
Aug 08, 2011 | 16.50 | 17.03 | 15.70 | 15.79 | 24,780,342 | -1.62(-9.31%) |
Aug 05, 2011 | 17.67 | 18.03 | 17.05 | 17.41 | 22,965,632 | +0.06(+0.36%) |
Aug 04, 2011 | 18.08 | 18.41 | 17.23 | 17.35 | 22,356,946 | -1.13(-6.10%) |
Aug 03, 2011 | 17.86 | 18.53 | 17.55 | 18.48 | 21,170,758 | +0.65(+3.65%) |
Aug 02, 2011 | 17.89 | 18.32 | 17.82 | 17.83 | 15,110,814 | -0.20(-1.13%) |
Aug 01, 2011 | 18.35 | 18.52 | 17.87 | 18.03 | 20,353,672 | -0.29(-1.58%) |
Jul 29, 2011 | 18.28 | 18.75 | 18.13 | 18.32 | 21,816,260 | -0.31(-1.68%) |
Jul 28, 2011 | 19.36 | 19.36 | 18.62 | 18.64 | 33,069,600 | -0.68(-3.53%) |
Jul 27, 2011 | 19.58 | 19.93 | 19.22 | 19.32 | 78,594,480 | -5.10(-20.89%) |
Jul 26, 2011 | 24.11 | 25.20 | 24.11 | 24.42 | 26,377,888 | +0.39(+1.63%) |
Jul 25, 2011 | 24.22 | 24.42 | 23.96 | 24.03 | 7,150,278 | -0.47(-1.92%) |
Jul 22, 2011 | 23.82 | 24.77 | 23.76 | 24.50 | 10,934,532 | +0.74(+3.13%) |
Jul 21, 2011 | 23.92 | 24.03 | 23.60 | 23.75 | 18,235,050 | -0.65(-2.66%) |
Jul 20, 2011 | 24.38 | 24.57 | 24.04 | 24.40 | 9,648,780 | -0.34(-1.36%) |
Jul 19, 2011 | 23.85 | 24.83 | 23.81 | 24.74 | 9,771,247 | +1.21(+5.16%) |
Jul 18, 2011 | 23.83 | 24.09 | 23.30 | 23.52 | 9,397,253 | -0.47(-1.96%) |
Jul 15, 2011 | 23.93 | 24.02 | 23.67 | 23.99 | 6,232,343 | +0.21(+0.89%) |
Jul 14, 2011 | 24.43 | 24.48 | 23.61 | 23.78 | 9,649,488 | -0.52(-2.16%) |
Jul 13, 2011 | 24.61 | 24.86 | 24.03 | 24.31 | 9,848,723 | -0.12(-0.48%) |
Jul 12, 2011 | 24.61 | 24.90 | 24.25 | 24.43 | 11,639,081 | -0.21(-0.86%) |
Jul 11, 2011 | 24.71 | 25.11 | 24.47 | 24.64 | 8,278,368 | -0.48(-1.90%) |
Jul 08, 2011 | 25.29 | 25.30 | 24.71 | 25.11 | 12,964,469 | -0.58(-2.26%) |
Jul 07, 2011 | 25.05 | 25.94 | 24.88 | 25.69 | 11,603,710 | +1.02(+4.13%) |
Jul 06, 2011 | 24.78 | 24.90 | 24.46 | 24.68 | 8,846,837 | -0.23(-0.91%) |
Jul 05, 2011 | 25.16 | 25.29 | 24.68 | 24.90 | 8,590,087 | -0.14(-0.56%) |
Jul 01, 2011 | 24.71 | 25.15 | 24.43 | 25.04 | 9,495,507 | +0.37(+1.49%) |
Jun 30, 2011 | 24.15 | 24.75 | 24.02 | 24.68 | 10,247,290 | +0.53(+2.21%) |
Jun 29, 2011 | 24.28 | 24.46 | 23.71 | 24.14 | 11,795,870 | +0.30(+1.25%) |
Jun 28, 2011 | 23.97 | 24.37 | 23.76 | 23.85 | 10,183,271 | -0.05(-0.20%) |
Jun 27, 2011 | 23.34 | 23.95 | 23.11 | 23.89 | 10,725,789 | +0.38(+1.60%) |
Jun 24, 2011 | 23.86 | 24.52 | 23.46 | 23.52 | 14,890,978 | -0.20(-0.83%) |
Jun 23, 2011 | 22.93 | 23.80 | 22.80 | 23.71 | 15,566,003 | +0.58(+2.51%) |
Jun 22, 2011 | 23.52 | 23.63 | 23.11 | 23.13 | 8,783,761 | -0.56(-2.38%) |
Jun 21, 2011 | 23.27 | 23.84 | 23.21 | 23.70 | 8,320,821 | +0.58(+2.51%) |
Jun 20, 2011 | 23.12 | 23.22 | 23.07 | 23.12 | 7,151,456 | +0.14(+0.61%) |
Jun 17, 2011 | 23.34 | 23.41 | 22.87 | 22.98 | 11,908,336 | -0.13(-0.54%) |
Jun 16, 2011 | 23.12 | 24.01 | 22.93 | 23.10 | 13,710,871 | +0.09(+0.41%) |
Jun 15, 2011 | 23.59 | 23.91 | 22.87 | 23.01 | 16,051,569 | -0.85(-3.58%) |
Jun 14, 2011 | 23.24 | 24.08 | 23.00 | 23.86 | 22,852,346 | +0.43(+1.84%) |
Jun 13, 2011 | 24.22 | 24.22 | 23.33 | 23.43 | 16,224,779 | -0.67(-2.79%) |
Jun 10, 2011 | 24.90 | 25.18 | 24.03 | 24.10 | 13,921,816 | -0.89(-3.54%) |
Jun 09, 2011 | 25.27 | 25.53 | 24.97 | 24.99 | 10,528,697 | -0.16(-0.65%) |
Jun 08, 2011 | 24.86 | 25.38 | 24.57 | 25.15 | 14,022,997 | -0.40(-1.56%) |
Jun 07, 2011 | 25.19 | 25.81 | 24.72 | 25.55 | 17,588,782 | +0.92(+3.72%) |
Jun 06, 2011 | 25.22 | 25.32 | 24.32 | 24.64 | 19,330,386 | -0.69(-2.72%) |
Jun 03, 2011 | 26.01 | 26.05 | 25.18 | 25.33 | 13,726,964 | -3.31(-11.55%) |
May 24, 2011 | 29.62 | 29.74 | 28.48 | 28.63 | 11,425,050 | -0.94(-3.18%) |
May 23, 2011 | 29.93 | 30.06 | 29.45 | 29.57 | 9,331,163 | -0.87(-2.86%) |
May 20, 2011 | 30.61 | 30.93 | 30.38 | 30.44 | 5,560,933 | -0.15(-0.49%) |
May 19, 2011 | 30.68 | 30.79 | 30.36 | 30.59 | 4,807,790 | +0.09(+0.31%) |
May 18, 2011 | 30.28 | 30.57 | 30.02 | 30.50 | 5,127,075 | +0.29(+0.96%) |
May 17, 2011 | 30.56 | 30.56 | 29.83 | 30.21 | 8,014,498 | -0.44(-1.43%) |
May 16, 2011 | 31.15 | 31.62 | 30.58 | 30.65 | 7,909,497 | -0.40(-1.29%) |
May 13, 2011 | 31.06 | 31.56 | 30.85 | 31.04 | 11,202,984 | -0.14(-0.45%) |
May 12, 2011 | 29.95 | 31.48 | 29.60 | 31.19 | 17,226,144 | +1.05(+3.48%) |
May 11, 2011 | 29.60 | 30.67 | 29.48 | 30.14 | 10,514,837 | +0.52(+1.75%) |
May 10, 2011 | 29.39 | 29.85 | 29.31 | 29.62 | 8,448,217 | +0.40(+1.37%) |
May 09, 2011 | 29.11 | 29.47 | 28.91 | 29.22 | 6,214,314 | +0.13(+0.43%) |
May 06, 2011 | 29.78 | 29.78 | 29.04 | 29.09 | 6,625,269 | -0.31(-1.07%) |
May 05, 2011 | 29.00 | 30.02 | 29.00 | 29.41 | 9,556,062 | +0.20(+0.67%) |
May 04, 2011 | 29.32 | 29.41 | 28.79 | 29.21 | 5,314,212 | -0.16(-0.56%) |
May 03, 2011 | 29.17 | 29.47 | 29.02 | 29.38 | 6,510,570 | -0.07(-0.24%) |
May 02, 2011 | 29.52 | 29.55 | 29.41 | 29.45 | 8,969,362 | -0.58(-1.93%) |
Apr 29, 2011 | 30.21 | 30.32 | 29.88 | 30.03 | 5,612,679 | -0.11(-0.36%) |
Apr 28, 2011 | 30.23 | 30.46 | 29.89 | 30.14 | 5,959,980 | -0.23(-0.77%) |
Apr 27, 2011 | 30.61 | 30.83 | 30.16 | 30.37 | 7,924,864 | -0.22(-0.72%) |
Apr 26, 2011 | 31.22 | 31.30 | 30.57 | 30.59 | 7,124,578 | -0.58(-1.86%) |
Apr 25, 2011 | 31.33 | 31.65 | 31.14 | 31.17 | 7,163,604 | -0.23(-0.72%) |
Apr 21, 2011 | 31.02 | 31.48 | 30.78 | 31.40 | 8,725,532 | +0.64(+2.09%) |
Apr 20, 2011 | 29.81 | 31.02 | 28.58 | 30.75 | 29,013,842 | +0.62(+2.05%) |
Apr 19, 2011 | 29.99 | 30.36 | 29.62 | 30.14 | 10,847,236 | +0.16(+0.55%) |
Apr 18, 2011 | 29.70 | 30.07 | 29.33 | 29.97 | 7,268,702 | -0.09(-0.31%) |
Apr 15, 2011 | 30.28 | 30.33 | 29.76 | 30.07 | 5,737,374 | -0.09(-0.29%) |
Apr 14, 2011 | 29.77 | 30.25 | 29.63 | 30.15 | 7,999,356 | +0.11(+0.36%) |
Apr 13, 2011 | 30.25 | 30.48 | 29.35 | 30.04 | 10,673,818 | +0.39(+1.32%) |
Apr 12, 2011 | 29.98 | 30.09 | 29.43 | 29.65 | 8,589,297 | -0.57(-1.89%) |
Apr 11, 2011 | 30.14 | 30.28 | 29.85 | 30.22 | 5,981,564 | +0.20(+0.68%) |
Apr 08, 2011 | 30.62 | 30.85 | 29.94 | 30.02 | 6,062,282 | -0.44(-1.44%) |
Apr 07, 2011 | 30.32 | 30.79 | 30.27 | 30.46 | 7,752,768 | +0.04(+0.13%) |
Apr 06, 2011 | 30.62 | 30.95 | 29.74 | 30.42 | 18,358,842 | -0.43(-1.40%) |
Apr 05, 2011 | 31.40 | 31.67 | 30.80 | 30.85 | 7,862,059 | -0.30(-0.96%) |
Apr 04, 2011 | 32.37 | 32.57 | 30.86 | 31.15 | 11,215,433 | -1.17(-3.64%) |
Apr 01, 2011 | 33.11 | 33.11 | 32.21 | 32.32 | 7,058,947 | -0.64(-1.95%) |
Mar 31, 2011 | 32.76 | 33.06 | 32.30 | 32.96 | 6,965,866 | +0.17(+0.53%) |
Mar 30, 2011 | 32.79 | 32.79 | 32.79 | 32.79 | 7,824,464 | +0.86(+2.70%) |
Mar 29, 2011 | 31.33 | 32.02 | 31.08 | 31.93 | 5,221,114 | +0.54(+1.72%) |
Mar 28, 2011 | 32.09 | 32.13 | 31.33 | 31.39 | 7,016,076 | -0.65(-2.03%) |
Mar 25, 2011 | 32.38 | 32.39 | 31.81 | 32.04 | 5,600,033 | +0.06(+0.20%) |
Mar 24, 2011 | 31.48 | 32.40 | 31.48 | 31.98 | 6,725,597 | +0.55(+1.74%) |
Mar 23, 2011 | 30.68 | 31.62 | 30.46 | 31.43 | 8,164,300 | +0.78(+2.53%) |
Mar 22, 2011 | 31.04 | 31.32 | 30.57 | 30.65 | 9,622,580 | -1.10(-3.48%) |
Mar 21, 2011 | 31.66 | 31.91 | 31.51 | 31.76 | 10,330,623 | +0.22(+0.70%) |
Mar 18, 2011 | 32.38 | 32.57 | 31.30 | 31.54 | 13,836,351 | -0.49(-1.52%) |
Mar 17, 2011 | 33.37 | 33.48 | 31.92 | 32.02 | 9,829,502 | -0.86(-2.62%) |
Mar 16, 2011 | 33.13 | 33.35 | 32.40 | 32.89 | 10,752,663 | -0.20(-0.62%) |
Mar 15, 2011 | 33.00 | 33.72 | 32.99 | 33.09 | 9,221,626 | -0.63(-1.88%) |
Mar 14, 2011 | 33.29 | 34.15 | 33.28 | 33.72 | 10,236,936 | +0.13(+0.37%) |
Mar 11, 2011 | 32.22 | 33.65 | 32.14 | 33.60 | 8,194,996 | +1.21(+3.72%) |
Mar 10, 2011 | 33.43 | 33.50 | 32.37 | 32.39 | 11,688,004 | -1.55(-4.57%) |
Mar 09, 2011 | 34.22 | 34.30 | 33.35 | 33.94 | 10,729,170 | -0.89(-2.54%) |
Mar 08, 2011 | 34.75 | 35.26 | 34.41 | 34.83 | 9,682,407 | +0.11(+0.32%) |
Mar 07, 2011 | 34.93 | 34.97 | 34.01 | 34.72 | 12,054,143 | +0.16(+0.48%) |
Mar 04, 2011 | 34.72 | 35.24 | 33.84 | 34.55 | 13,141,388 | +0.27(+0.80%) |
Mar 03, 2011 | 34.27 | 34.68 | 34.00 | 34.28 | 6,822,046 | +0.43(+1.27%) |
Mar 02, 2011 | 33.78 | 34.47 | 33.78 | 33.85 | 7,253,753 | +0.07(+0.21%) |
Mar 01, 2011 | 34.68 | 34.84 | 33.69 | 33.78 | 9,516,034 | -0.69(-2.00%) |
Feb 28, 2011 | 34.41 | 34.83 | 34.17 | 34.47 | 7,301,812 | +0.08(+0.23%) |
Feb 25, 2011 | 34.06 | 34.55 | 33.97 | 34.39 | 8,226,499 | +0.57(+1.69%) |
Feb 24, 2011 | 32.32 | 33.99 | 32.26 | 33.82 | 10,251,645 | +1.36(+4.17%) |
Feb 23, 2011 | 33.25 | 33.68 | 31.70 | 32.46 | 15,398,190 | -0.79(-2.38%) |
Feb 22, 2011 | 33.85 | 34.22 | 33.14 | 33.25 | 8,459,407 | -1.21(-3.52%) |
Feb 18, 2011 | 34.77 | 34.88 | 34.24 | 34.47 | 6,383,965 | -0.18(-0.52%) |
Feb 17, 2011 | 34.29 | 34.83 | 34.27 | 34.65 | 5,806,890 | +0.31(+0.89%) |
Feb 16, 2011 | 34.91 | 34.95 | 34.03 | 34.34 | 11,269,196 | -0.43(-1.24%) |
Feb 15, 2011 | 34.01 | 34.95 | 33.92 | 34.77 | 10,531,875 | +0.60(+1.77%) |
Feb 14, 2011 | 34.17 | 34.31 | 33.83 | 34.17 | 8,468,278 | +0.16(+0.48%) |
Feb 11, 2011 | 33.72 | 34.23 | 33.57 | 34.01 | 13,061,748 | +0.01(+0.02%) |
Feb 10, 2011 | 31.26 | 34.10 | 31.14 | 34.00 | 25,405,484 | +2.40(+7.61%) |
Feb 09, 2011 | 31.56 | 31.88 | 31.32 | 31.59 | 8,439,900 | +0.03(+0.10%) |
Feb 08, 2011 | 31.47 | 31.89 | 31.39 | 31.56 | 9,314,601 | +0.15(+0.47%) |
Feb 07, 2011 | 31.31 | 31.69 | 31.26 | 31.41 | 10,393,944 | +0.03(+0.10%) |
Feb 04, 2011 | 30.19 | 31.42 | 30.19 | 31.38 | 11,379,660 | +1.24(+4.11%) |
Feb 03, 2011 | 29.90 | 30.24 | 29.74 | 30.14 | 6,964,494 | +0.39(+1.32%) |
Feb 02, 2011 | 29.06 | 29.95 | 29.06 | 29.75 | 6,177,452 | +0.48(+1.63%) |
Feb 01, 2011 | 29.23 | 29.63 | 29.02 | 29.27 | 6,371,326 | +0.20(+0.67%) |
Jan 31, 2011 | 28.36 | 29.14 | 28.28 | 29.08 | 6,524,133 | +0.66(+2.32%) |
Jan 28, 2011 | 29.06 | 29.18 | 28.31 | 28.42 | 9,283,418 | -0.72(-2.47%) |
Jan 27, 2011 | 28.87 | 29.31 | 28.86 | 29.14 | 8,560,435 | +0.12(+0.40%) |
Jan 26, 2011 | 28.44 | 29.45 | 28.22 | 29.02 | 24,407,598 | +1.75(+6.40%) |
Jan 25, 2011 | 27.23 | 27.65 | 26.90 | 27.28 | 13,438,337 | -0.05(-0.17%) |
Jan 24, 2011 | 27.38 | 27.48 | 26.91 | 27.32 | 9,453,757 | +0.01(+0.03%) |
Jan 21, 2011 | 27.75 | 27.94 | 27.13 | 27.32 | 9,987,178 | -0.09(-0.34%) |
Jan 20, 2011 | 27.60 | 28.11 | 26.79 | 27.41 | 19,383,796 | -1.50(-5.18%) |
Jan 19, 2011 | 29.68 | 29.73 | 28.66 | 28.91 | 7,288,182 | -0.82(-2.77%) |
Jan 18, 2011 | 30.14 | 30.32 | 29.69 | 29.73 | 6,068,887 | -0.61(-2.01%) |
Jan 14, 2011 | 29.92 | 30.34 | 29.72 | 30.34 | 4,755,626 | +0.40(+1.33%) |
Jan 13, 2011 | 30.15 | 30.33 | 29.73 | 29.94 | 5,104,970 | -0.08(-0.26%) |
Jan 12, 2011 | 29.89 | 30.14 | 29.77 | 30.02 | 3,179,005 | +0.37(+1.24%) |
Jan 11, 2011 | 29.70 | 29.71 | 29.41 | 29.65 | 3,144,765 | +0.19(+0.64%) |
Jan 10, 2011 | 29.32 | 29.53 | 28.93 | 29.46 | 4,659,718 | +0.02(+0.05%) |
Jan 07, 2011 | 29.91 | 29.92 | 29.19 | 29.45 | 6,028,156 | -0.49(-1.62%) |
Jan 06, 2011 | 29.74 | 30.14 | 29.67 | 29.93 | 5,639,725 | +0.32(+1.08%) |
Jan 05, 2011 | 28.96 | 29.68 | 28.88 | 29.61 | 5,045,163 | +0.50(+1.72%) |
Jan 04, 2011 | 29.38 | 29.38 | 28.83 | 29.11 | 3,749,482 | -0.31(-1.04%) |
Jan 03, 2011 | 29.17 | 29.48 | 29.05 | 29.42 | 3,976,636 | +0.49(+1.71%) |
Dec 31, 2010 | 29.05 | 29.13 | 28.83 | 28.92 | 2,715,505 | -0.20(-0.67%) |
Dec 30, 2010 | 28.90 | 29.20 | 28.81 | 29.12 | 2,932,062 | +0.20(+0.68%) |
Dec 29, 2010 | 29.02 | 29.24 | 28.91 | 28.92 | 2,705,267 | -0.06(-0.22%) |
Dec 28, 2010 | 29.09 | 29.25 | 28.96 | 28.98 | 2,215,954 | -0.06(-0.22%) |
Dec 27, 2010 | 28.94 | 29.23 | 28.80 | 29.05 | 2,563,579 | +0.05(+0.19%) |
Dec 23, 2010 | 29.67 | 29.70 | 28.80 | 28.99 | 5,696,204 | -0.70(-2.35%) |
Dec 22, 2010 | 29.50 | 29.72 | 29.44 | 29.69 | 4,163,558 | +0.23(+0.77%) |
Dec 21, 2010 | 29.17 | 29.46 | 28.95 | 29.46 | 6,776,718 | +0.49(+1.68%) |
Dec 20, 2010 | 28.61 | 29.25 | 28.59 | 28.98 | 5,996,590 | +0.39(+1.37%) |
Dec 17, 2010 | 28.91 | 28.95 | 28.54 | 28.58 | 5,499,010 | -0.16(-0.57%) |
Dec 16, 2010 | 28.19 | 28.77 | 27.90 | 28.75 | 5,064,917 | +0.60(+2.14%) |
Dec 15, 2010 | 27.86 | 28.50 | 27.80 | 28.15 | 4,893,934 | +0.14(+0.50%) |
Dec 14, 2010 | 28.37 | 28.44 | 27.86 | 28.01 | 4,089,104 | -0.32(-1.13%) |
Dec 13, 2010 | 28.19 | 28.87 | 28.07 | 28.33 | 6,777,665 | +0.22(+0.78%) |
Dec 10, 2010 | 28.05 | 28.20 | 27.82 | 28.11 | 4,110,975 | +0.10(+0.36%) |
Dec 09, 2010 | 27.65 | 28.08 | 27.45 | 28.01 | 7,555,061 | +0.62(+2.26%) |
Dec 08, 2010 | 26.79 | 27.44 | 26.78 | 27.39 | 8,592,789 | +0.69(+2.58%) |
Dec 07, 2010 | 26.87 | 27.10 | 26.68 | 26.70 | 6,969,819 | -0.06(-0.22%) |
Dec 06, 2010 | 26.87 | 26.99 | 26.60 | 26.76 | 8,337,268 | -0.13(-0.48%) |
Dec 03, 2010 | 27.13 | 27.31 | 26.81 | 26.88 | 7,904,434 | -0.52(-1.89%) |
Dec 02, 2010 | 27.29 | 27.50 | 27.20 | 27.40 | 4,668,296 | +0.11(+0.40%) |
Dec 01, 2010 | 27.05 | 27.43 | 27.01 | 27.29 | 5,125,857 | +0.64(+2.41%) |
Nov 30, 2010 | 26.27 | 26.92 | 26.15 | 26.65 | 6,335,253 | +0.06(+0.24%) |
Nov 29, 2010 | 26.43 | 26.81 | 26.25 | 26.59 | 5,418,566 | -0.15(-0.56%) |
Nov 26, 2010 | 26.86 | 27.05 | 26.69 | 26.74 | 1,744,584 | -0.30(-1.10%) |
Nov 24, 2010 | 26.43 | 27.03 | 27.03 | 27.03 | 5,393,921 | +0.81(+3.08%) |
Nov 23, 2010 | 26.79 | 26.84 | 26.20 | 26.23 | 8,208,901 | -0.84(-3.10%) |
Nov 22, 2010 | 27.08 | 27.28 | 26.84 | 27.07 | 6,495,417 | -0.14(-0.52%) |
Nov 19, 2010 | 26.96 | 27.42 | 26.82 | 27.21 | 9,317,430 | +0.27(+1.02%) |
Nov 18, 2010 | 26.31 | 27.12 | 26.25 | 26.93 | 6,207,078 | +0.99(+3.84%) |
Nov 17, 2010 | 26.43 | 26.57 | 25.76 | 25.94 | 8,690,869 | -0.43(-1.63%) |
Nov 16, 2010 | 26.69 | 26.93 | 26.24 | 26.37 | 10,794,131 | -0.53(-1.98%) |
Nov 15, 2010 | 27.97 | 28.08 | 26.87 | 26.90 | 13,029,255 | -1.15(-4.10%) |
Nov 12, 2010 | 26.96 | 28.20 | 26.91 | 28.05 | 19,285,130 | +1.00(+3.71%) |
Nov 11, 2010 | 25.56 | 27.17 | 25.56 | 27.05 | 28,018,698 | -0.02(-0.06%) |
Nov 10, 2010 | 26.74 | 27.09 | 26.38 | 27.07 | 6,952,407 | +0.27(+1.02%) |
Nov 09, 2010 | 26.78 | 27.37 | 26.63 | 26.79 | 6,832,729 | -0.09(-0.32%) |
Nov 08, 2010 | 26.77 | 27.10 | 26.71 | 26.88 | 5,702,734 | -0.06(-0.23%) |
Nov 05, 2010 | 26.49 | 27.08 | 26.41 | 26.94 | 6,526,875 | +0.43(+1.63%) |
Nov 04, 2010 | 26.40 | 26.84 | 26.30 | 26.51 | 8,796,964 | +0.38(+1.47%) |
Nov 03, 2010 | 25.25 | 26.13 | 25.24 | 26.13 | 10,542,472 | +0.88(+3.48%) |
Nov 02, 2010 | 25.26 | 25.30 | 24.86 | 25.25 | 5,231,106 | +0.17(+0.69%) |