Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.27 | 22.42 | 22.23 | 22.25 | 30,961,144 | -0.13(-0.58%) |
Apr 28, 2011 | 22.36 | 22.46 | 22.28 | 22.38 | 18,637,440 | -0.03(-0.11%) |
Apr 27, 2011 | 22.18 | 22.45 | 22.11 | 22.40 | 24,103,374 | +0.30(+1.38%) |
Apr 26, 2011 | 22.04 | 22.22 | 21.95 | 22.10 | 16,689,567 | +0.07(+0.32%) |
Apr 25, 2011 | 21.99 | 22.04 | 21.87 | 22.03 | 13,077,322 | -0.01(-0.04%) |
Apr 21, 2011 | 22.12 | 22.17 | 21.91 | 22.04 | 12,703,304 | +0.00(+0.02%) |
Apr 20, 2011 | 21.88 | 22.05 | 21.82 | 22.03 | 15,620,205 | +0.46(+2.13%) |
Apr 19, 2011 | 21.60 | 21.66 | 21.43 | 21.57 | 9,340,141 | +0.00(+0.02%) |
Apr 18, 2011 | 21.53 | 21.58 | 21.21 | 21.57 | 19,038,570 | -0.20(-0.90%) |
Apr 15, 2011 | 21.59 | 21.76 | 21.53 | 21.76 | 15,912,856 | +0.17(+0.77%) |
Apr 14, 2011 | 21.54 | 21.65 | 21.42 | 21.60 | 14,269,989 | +0.01(+0.06%) |
Apr 13, 2011 | 21.74 | 21.74 | 21.38 | 21.59 | 19,664,306 | +0.03(+0.12%) |
Apr 12, 2011 | 21.46 | 21.84 | 21.46 | 21.56 | 40,645,424 | -0.13(-0.58%) |
Apr 11, 2011 | 21.71 | 21.86 | 21.59 | 21.69 | 15,691,659 | -0.00(-0.02%) |
Apr 08, 2011 | 21.99 | 22.03 | 21.57 | 21.69 | 31,265,198 | -0.24(-1.10%) |
Apr 07, 2011 | 21.79 | 22.17 | 21.71 | 21.93 | 37,384,640 | +0.18(+0.85%) |
Apr 06, 2011 | 21.83 | 21.92 | 21.56 | 21.75 | 25,179,272 | +0.06(+0.27%) |
Apr 05, 2011 | 21.17 | 21.81 | 21.17 | 21.69 | 29,343,444 | +0.45(+2.14%) |
Apr 04, 2011 | 21.38 | 21.41 | 21.15 | 21.23 | 20,589,576 | -0.08(-0.35%) |
Apr 01, 2011 | 21.33 | 21.43 | 21.21 | 21.31 | 17,648,688 | +0.11(+0.51%) |
Mar 31, 2011 | 21.34 | 21.34 | 21.04 | 21.20 | 26,345,632 | -0.14(-0.65%) |
Mar 30, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 25,950,944 | +0.39(+1.87%) |
Mar 29, 2011 | 20.73 | 20.97 | 20.58 | 20.95 | 19,602,946 | +0.25(+1.19%) |
Mar 28, 2011 | 20.91 | 21.04 | 20.63 | 20.70 | 34,260,992 | -0.14(-0.66%) |
Mar 25, 2011 | 20.74 | 21.04 | 20.67 | 20.84 | 33,003,356 | +0.20(+0.95%) |
Mar 24, 2011 | 20.46 | 20.74 | 20.39 | 20.64 | 36,135,340 | +0.33(+1.60%) |
Mar 23, 2011 | 20.14 | 20.35 | 19.90 | 20.32 | 34,574,568 | +0.15(+0.72%) |
Mar 22, 2011 | 20.35 | 20.46 | 20.17 | 20.17 | 29,486,194 | -0.18(-0.90%) |
Mar 21, 2011 | 20.35 | 20.38 | 20.30 | 20.35 | 34,799,292 | +0.38(+1.88%) |
Mar 18, 2011 | 20.22 | 20.26 | 19.87 | 19.98 | 58,447,028 | -0.02(-0.10%) |
Mar 17, 2011 | 20.23 | 20.31 | 20.00 | 20.00 | 41,486,964 | -0.07(-0.37%) |
Mar 16, 2011 | 20.24 | 20.37 | 19.94 | 20.07 | 37,908,440 | -0.22(-1.11%) |
Mar 15, 2011 | 20.18 | 20.42 | 20.15 | 20.30 | 40,516,540 | -0.03(-0.13%) |
Mar 14, 2011 | 20.41 | 20.52 | 20.10 | 20.32 | 33,535,380 | -0.19(-0.93%) |
Mar 11, 2011 | 20.34 | 20.59 | 20.03 | 20.51 | 34,666,196 | +0.26(+1.28%) |
Mar 10, 2011 | 20.18 | 20.40 | 20.14 | 20.26 | 38,284,980 | -0.16(-0.78%) |
Mar 09, 2011 | 20.21 | 20.53 | 20.15 | 20.41 | 42,190,760 | +0.14(+0.70%) |
Mar 08, 2011 | 20.16 | 20.38 | 19.96 | 20.27 | 36,109,624 | +0.11(+0.56%) |
Mar 07, 2011 | 20.54 | 20.56 | 20.04 | 20.16 | 32,505,764 | -0.30(-1.49%) |
Mar 04, 2011 | 20.55 | 20.64 | 20.30 | 20.46 | 31,611,374 | -0.10(-0.47%) |
Mar 03, 2011 | 20.49 | 20.60 | 20.27 | 20.56 | 28,145,714 | +0.25(+1.21%) |
Mar 02, 2011 | 20.13 | 20.37 | 20.09 | 20.31 | 33,211,140 | +0.19(+0.93%) |
Mar 01, 2011 | 20.51 | 20.60 | 20.06 | 20.13 | 33,936,348 | -0.38(-1.87%) |
Feb 28, 2011 | 20.56 | 20.61 | 20.35 | 20.51 | 21,861,718 | +0.00(+0.02%) |
Feb 25, 2011 | 20.33 | 20.55 | 20.21 | 20.51 | 31,713,802 | +0.30(+1.46%) |
Feb 24, 2011 | 20.13 | 20.48 | 19.98 | 20.21 | 31,715,796 | +0.06(+0.29%) |
Feb 23, 2011 | 20.49 | 20.56 | 19.87 | 20.15 | 39,468,620 | -0.35(-1.71%) |
Feb 22, 2011 | 20.63 | 20.94 | 20.49 | 20.50 | 35,233,080 | -0.38(-1.84%) |
Feb 18, 2011 | 20.87 | 20.96 | 20.80 | 20.89 | 12,041,502 | +0.04(+0.20%) |
Feb 17, 2011 | 20.79 | 20.98 | 20.71 | 20.84 | 15,039,020 | -0.01(-0.04%) |
Feb 16, 2011 | 20.78 | 21.09 | 20.74 | 20.85 | 24,062,820 | +0.33(+1.60%) |
Feb 15, 2011 | 20.50 | 20.66 | 20.46 | 20.52 | 15,011,600 | -0.07(-0.36%) |
Feb 14, 2011 | 20.74 | 20.77 | 20.52 | 20.60 | 16,436,127 | -0.10(-0.50%) |
Feb 11, 2011 | 20.41 | 20.70 | 20.33 | 20.70 | 21,460,582 | +0.21(+1.04%) |
Feb 10, 2011 | 20.32 | 20.49 | 20.25 | 20.49 | 18,691,602 | +0.08(+0.39%) |
Feb 09, 2011 | 20.36 | 20.55 | 20.32 | 20.41 | 28,026,616 | +0.03(+0.14%) |
Feb 08, 2011 | 20.15 | 20.39 | 20.11 | 20.38 | 22,726,054 | +0.22(+1.10%) |
Feb 07, 2011 | 20.10 | 20.29 | 20.06 | 20.16 | 20,568,850 | +0.11(+0.56%) |
Feb 04, 2011 | 19.80 | 20.13 | 19.77 | 20.05 | 33,710,904 | +0.27(+1.39%) |
Feb 03, 2011 | 19.52 | 19.82 | 19.46 | 19.77 | 42,671,868 | +0.55(+2.86%) |
Feb 02, 2011 | 19.56 | 19.56 | 19.22 | 19.22 | 39,884,204 | -0.39(-1.98%) |
Feb 01, 2011 | 19.46 | 19.73 | 19.41 | 19.61 | 27,656,984 | +0.26(+1.36%) |
Jan 31, 2011 | 19.41 | 19.44 | 19.17 | 19.35 | 13,821,972 | +0.07(+0.35%) |
Jan 28, 2011 | 19.71 | 19.75 | 19.26 | 19.28 | 32,214,282 | -0.46(-2.34%) |
Jan 27, 2011 | 19.51 | 19.74 | 19.51 | 19.74 | 17,333,302 | +0.25(+1.26%) |
Jan 26, 2011 | 19.52 | 19.62 | 19.31 | 19.50 | 21,452,330 | +0.02(+0.09%) |
Jan 25, 2011 | 19.45 | 19.53 | 19.22 | 19.48 | 23,529,934 | -0.03(-0.17%) |
Jan 24, 2011 | 19.43 | 19.54 | 19.36 | 19.51 | 8,977,706 | +0.08(+0.39%) |
Jan 21, 2011 | 19.69 | 19.69 | 19.42 | 19.44 | 21,013,430 | -0.13(-0.65%) |
Jan 20, 2011 | 19.33 | 19.77 | 19.33 | 19.57 | 28,992,144 | +0.18(+0.94%) |
Jan 19, 2011 | 19.54 | 19.57 | 19.33 | 19.39 | 21,258,672 | -0.19(-0.96%) |
Jan 18, 2011 | 19.59 | 19.63 | 19.42 | 19.57 | 16,581,193 | -0.02(-0.11%) |
Jan 14, 2011 | 19.51 | 19.61 | 19.48 | 19.59 | 22,775,950 | +0.00(+0.00%) |
Jan 13, 2011 | 19.60 | 19.67 | 19.56 | 19.59 | 11,885,574 | -0.07(-0.38%) |
Jan 12, 2011 | 19.65 | 19.76 | 19.59 | 19.67 | 19,953,318 | +0.18(+0.94%) |
Jan 11, 2011 | 19.75 | 19.81 | 19.40 | 19.49 | 23,733,708 | -0.25(-1.27%) |
Jan 10, 2011 | 19.50 | 19.74 | 19.43 | 19.74 | 17,888,542 | +0.18(+0.91%) |
Jan 07, 2011 | 19.58 | 19.74 | 19.31 | 19.56 | 22,616,544 | -0.06(-0.31%) |
Jan 06, 2011 | 19.72 | 19.86 | 19.61 | 19.62 | 34,448,472 | -0.28(-1.42%) |
Jan 05, 2011 | 19.85 | 20.02 | 19.77 | 19.90 | 42,250,336 | -0.02(-0.08%) |
Jan 04, 2011 | 20.37 | 20.45 | 19.84 | 19.92 | 20,587,624 | -0.38(-1.87%) |
Jan 03, 2011 | 20.20 | 20.43 | 20.20 | 20.30 | 13,994,729 | +0.15(+0.72%) |
Dec 31, 2010 | 20.29 | 20.31 | 20.12 | 20.15 | 7,808,850 | -0.15(-0.76%) |
Dec 30, 2010 | 20.18 | 20.35 | 20.17 | 20.31 | 5,744,531 | +0.11(+0.54%) |
Dec 29, 2010 | 20.10 | 20.24 | 20.07 | 20.20 | 9,697,582 | +0.15(+0.77%) |
Dec 28, 2010 | 20.14 | 20.16 | 20.02 | 20.04 | 9,418,360 | -0.05(-0.27%) |
Dec 27, 2010 | 20.04 | 20.19 | 19.90 | 20.10 | 10,213,205 | -0.09(-0.45%) |
Dec 23, 2010 | 20.07 | 20.24 | 20.05 | 20.19 | 13,243,786 | +0.18(+0.90%) |
Dec 22, 2010 | 20.08 | 20.10 | 19.94 | 20.01 | 13,789,948 | -0.02(-0.08%) |
Dec 21, 2010 | 19.94 | 20.05 | 19.91 | 20.03 | 8,776,560 | +0.07(+0.33%) |
Dec 20, 2010 | 20.09 | 20.09 | 19.90 | 19.96 | 15,469,259 | -0.02(-0.13%) |
Dec 17, 2010 | 19.93 | 20.04 | 19.84 | 19.99 | 21,630,352 | +0.05(+0.25%) |
Dec 16, 2010 | 19.75 | 19.94 | 19.59 | 19.94 | 18,802,706 | +0.31(+1.56%) |
Dec 15, 2010 | 19.56 | 19.77 | 19.56 | 19.63 | 15,260,736 | +0.02(+0.13%) |
Dec 14, 2010 | 19.70 | 19.74 | 19.54 | 19.60 | 29,598,046 | -0.08(-0.40%) |
Dec 13, 2010 | 19.99 | 20.10 | 19.67 | 19.68 | 28,090,168 | -0.29(-1.43%) |
Dec 10, 2010 | 19.84 | 19.99 | 19.76 | 19.97 | 14,727,124 | +0.12(+0.59%) |
Dec 09, 2010 | 19.91 | 19.91 | 19.69 | 19.85 | 11,620,751 | +0.12(+0.61%) |
Dec 08, 2010 | 19.87 | 19.89 | 19.65 | 19.73 | 21,991,100 | -0.09(-0.44%) |
Dec 07, 2010 | 20.16 | 20.66 | 19.82 | 19.82 | 30,440,466 | -0.07(-0.38%) |
Dec 06, 2010 | 19.94 | 19.97 | 19.83 | 19.89 | 18,466,832 | -0.05(-0.25%) |
Dec 03, 2010 | 19.66 | 19.99 | 19.64 | 19.94 | 49,558,704 | +0.10(+0.48%) |
Dec 02, 2010 | 19.81 | 19.88 | 19.64 | 19.85 | 26,211,226 | +0.07(+0.35%) |
Dec 01, 2010 | 19.75 | 19.93 | 19.62 | 19.78 | 32,306,454 | +0.24(+1.22%) |
Nov 30, 2010 | 19.31 | 19.69 | 19.28 | 19.54 | 26,927,108 | +0.06(+0.32%) |
Nov 29, 2010 | 19.57 | 19.57 | 19.28 | 19.48 | 27,168,044 | -0.17(-0.87%) |
Nov 26, 2010 | 19.60 | 19.69 | 19.51 | 19.65 | 8,649,517 | +0.02(+0.08%) |
Nov 24, 2010 | 19.49 | 19.63 | 19.63 | 19.63 | 28,491,458 | +0.31(+1.61%) |
Nov 23, 2010 | 19.16 | 19.37 | 19.11 | 19.32 | 25,259,064 | +0.06(+0.32%) |
Nov 22, 2010 | 19.07 | 19.35 | 18.95 | 19.26 | 27,748,326 | +0.18(+0.93%) |
Nov 19, 2010 | 18.86 | 19.08 | 18.80 | 19.08 | 21,290,074 | +0.26(+1.37%) |
Nov 18, 2010 | 18.96 | 19.12 | 18.80 | 18.82 | 25,101,670 | +0.11(+0.58%) |
Nov 17, 2010 | 18.43 | 18.75 | 18.43 | 18.72 | 40,548,208 | +0.35(+1.92%) |
Nov 16, 2010 | 18.41 | 18.70 | 18.27 | 18.36 | 36,459,472 | -0.10(-0.52%) |
Nov 15, 2010 | 18.59 | 18.70 | 18.43 | 18.46 | 17,243,980 | -0.04(-0.22%) |
Nov 12, 2010 | 18.68 | 18.81 | 18.46 | 18.50 | 27,480,422 | -0.31(-1.63%) |
Nov 11, 2010 | 18.61 | 18.91 | 18.46 | 18.81 | 23,321,076 | +0.01(+0.04%) |
Nov 10, 2010 | 18.67 | 18.82 | 18.49 | 18.80 | 19,126,690 | +0.15(+0.80%) |
Nov 09, 2010 | 18.91 | 18.93 | 18.57 | 18.65 | 21,724,370 | -0.05(-0.24%) |
Nov 08, 2010 | 18.72 | 18.88 | 18.55 | 18.70 | 14,767,277 | -0.10(-0.51%) |
Nov 05, 2010 | 18.68 | 18.94 | 18.60 | 18.79 | 25,402,526 | +0.15(+0.82%) |
Nov 04, 2010 | 18.41 | 18.64 | 18.36 | 18.64 | 25,971,990 | +0.47(+2.60%) |
Nov 03, 2010 | 18.13 | 18.20 | 17.92 | 18.16 | 31,590,922 | +0.02(+0.09%) |
Nov 02, 2010 | 18.07 | 18.23 | 17.92 | 18.15 | 20,021,868 | +0.23(+1.27%) |
Nov 01, 2010 | 18.22 | 18.23 | 17.84 | 17.92 | 23,529,616 | -0.17(-0.94%) |
Oct 29, 2010 | 17.98 | 18.09 | 17.93 | 18.09 | 17,344,314 | +0.07(+0.37%) |
Oct 28, 2010 | 18.20 | 18.25 | 17.90 | 18.02 | 23,052,362 | -0.02(-0.09%) |
Oct 27, 2010 | 18.15 | 18.17 | 17.84 | 18.04 | 29,799,950 | -0.06(-0.32%) |
Oct 25, 2010 | 18.09 | 18.31 | 18.07 | 18.10 | 22,997,702 | +0.12(+0.67%) |
Oct 22, 2010 | 17.86 | 18.00 | 17.80 | 17.98 | 25,349,690 | +0.16(+0.88%) |
Oct 21, 2010 | 17.97 | 18.14 | 17.67 | 17.82 | 34,738,968 | -0.11(-0.62%) |
Oct 20, 2010 | 17.81 | 18.04 | 17.81 | 17.93 | 21,783,958 | +0.17(+0.93%) |
Oct 19, 2010 | 18.05 | 18.13 | 17.68 | 17.77 | 36,357,896 | -0.54(-2.92%) |
Oct 18, 2010 | 18.24 | 18.32 | 18.09 | 18.30 | 11,451,827 | +0.04(+0.20%) |
Oct 15, 2010 | 18.15 | 18.29 | 17.98 | 18.26 | 35,255,780 | +0.20(+1.10%) |
Oct 14, 2010 | 18.10 | 18.21 | 17.92 | 18.07 | 30,747,218 | -0.07(-0.37%) |
Oct 13, 2010 | 18.28 | 18.36 | 18.08 | 18.13 | 39,263,032 | -0.04(-0.21%) |
Oct 12, 2010 | 18.04 | 18.21 | 17.86 | 18.17 | 32,128,656 | +0.20(+1.08%) |
Oct 11, 2010 | 17.90 | 18.09 | 17.83 | 17.97 | 22,124,998 | +0.21(+1.17%) |
Oct 08, 2010 | 17.77 | 17.86 | 17.53 | 17.77 | 25,417,956 | +0.18(+1.01%) |
Oct 07, 2010 | 17.57 | 17.61 | 17.34 | 17.59 | 21,246,066 | +0.18(+1.06%) |
Oct 06, 2010 | 17.48 | 17.56 | 17.31 | 17.40 | 27,127,650 | -0.11(-0.63%) |
Oct 05, 2010 | 17.32 | 17.65 | 17.31 | 17.51 | 4,052 | +0.27(+1.56%) |
Oct 04, 2010 | 17.39 | 17.43 | 17.09 | 17.24 | 18,802,112 | -0.17(-0.95%) |
Oct 01, 2010 | 17.41 | 17.63 | 17.29 | 17.41 | 20,615,150 | +0.06(+0.36%) |
Sep 30, 2010 | 17.57 | 17.61 | 17.17 | 17.35 | 62,678 | -0.08(-0.48%) |
Sep 29, 2010 | 17.42 | 17.54 | 17.35 | 17.43 | 720 | -0.07(-0.43%) |
Sep 28, 2010 | 17.31 | 17.53 | 17.04 | 17.51 | 1,210 | +0.23(+1.32%) |
Sep 27, 2010 | 17.37 | 17.45 | 17.19 | 17.28 | 8,309,643 | -0.08(-0.45%) |
Sep 24, 2010 | 17.15 | 17.36 | 17.04 | 17.36 | 28,471,746 | +0.49(+2.93%) |
Sep 23, 2010 | 16.69 | 17.07 | 16.63 | 16.86 | 27,297,288 | +0.02(+0.12%) |
Sep 22, 2010 | 16.88 | 17.01 | 16.70 | 16.84 | 27,168,638 | -0.04(-0.22%) |
Sep 21, 2010 | 17.05 | 17.07 | 16.78 | 16.88 | 29,764,300 | -0.17(-1.02%) |
Sep 20, 2010 | 16.78 | 17.08 | 16.72 | 17.05 | 16,855,776 | +0.32(+1.93%) |
Sep 17, 2010 | 16.73 | 16.78 | 16.50 | 16.73 | 24,447,744 | +0.04(+0.26%) |
Sep 15, 2010 | 16.61 | 16.70 | 16.51 | 16.69 | 21,027,860 | -0.01(-0.05%) |
Sep 14, 2010 | 16.44 | 16.81 | 16.41 | 16.70 | 36,664,280 | +0.32(+1.97%) |
Sep 13, 2010 | 16.21 | 16.39 | 16.17 | 16.37 | 21,636,804 | +0.35(+2.17%) |
Sep 10, 2010 | 15.94 | 16.14 | 15.88 | 16.02 | 19,211,302 | +0.13(+0.83%) |
Sep 09, 2010 | 16.15 | 16.20 | 15.85 | 15.89 | 14,404,285 | -0.09(-0.54%) |
Sep 08, 2010 | 15.86 | 16.03 | 15.81 | 15.98 | 3,337 | +0.17(+1.05%) |
Sep 07, 2010 | 16.05 | 16.05 | 15.80 | 15.81 | 2,627 | -0.24(-1.50%) |
Sep 03, 2010 | 16.07 | 16.28 | 15.93 | 16.05 | 31,184,058 | +0.24(+1.55%) |
Sep 02, 2010 | 15.53 | 15.83 | 15.52 | 15.81 | 6,757 | +0.34(+2.19%) |
Sep 01, 2010 | 15.09 | 15.48 | 15.09 | 15.47 | 29,836,080 | +0.58(+3.89%) |
Aug 31, 2010 | 14.88 | 15.15 | 14.82 | 14.89 | 102,899 | -0.07(-0.46%) |
Aug 30, 2010 | 15.23 | 15.30 | 14.96 | 14.96 | 50,683,812 | -0.35(-2.28%) |
Aug 27, 2010 | 15.03 | 15.31 | 14.91 | 15.31 | 40,720,168 | +0.17(+1.15%) |
Aug 26, 2010 | 15.38 | 15.38 | 15.11 | 15.13 | 22,769,670 | -0.18(-1.16%) |
Aug 25, 2010 | 14.96 | 15.38 | 14.91 | 15.31 | 28,407,002 | +0.25(+1.65%) |
Aug 24, 2010 | 15.21 | 15.25 | 14.88 | 15.06 | 29,034,284 | -0.28(-1.81%) |
Aug 23, 2010 | 15.56 | 15.74 | 15.34 | 15.34 | 21,033,176 | -0.16(-1.02%) |
Aug 20, 2010 | 15.44 | 15.52 | 15.25 | 15.50 | 17,583,432 | +0.04(+0.24%) |
Aug 19, 2010 | 15.65 | 15.80 | 15.36 | 15.46 | 32,697,348 | -0.24(-1.50%) |
Aug 18, 2010 | 15.49 | 15.79 | 15.41 | 15.70 | 2,142 | +0.19(+1.26%) |
Aug 17, 2010 | 15.54 | 15.66 | 15.39 | 15.50 | 1,939 | +0.19(+1.27%) |
Aug 16, 2010 | 15.17 | 15.48 | 15.13 | 15.31 | 20,768,300 | +0.04(+0.24%) |
Aug 13, 2010 | 15.27 | 15.47 | 15.26 | 15.27 | 21,324,392 | -0.26(-1.68%) |
Aug 12, 2010 | 15.25 | 15.55 | 15.11 | 15.53 | 31,345,600 | +0.12(+0.78%) |
Aug 11, 2010 | 15.53 | 15.57 | 15.37 | 15.41 | 8,655 | -0.37(-2.34%) |
Aug 10, 2010 | 15.74 | 15.93 | 15.69 | 15.78 | 24,901,076 | -0.27(-1.65%) |
Aug 09, 2010 | 15.91 | 16.11 | 15.91 | 16.05 | 21,570,008 | +0.24(+1.49%) |
Aug 06, 2010 | 15.81 | 15.88 | 15.55 | 15.81 | 38,446,520 | -0.10(-0.65%) |
Aug 05, 2010 | 15.85 | 15.95 | 15.57 | 15.91 | 35,034,904 | -0.04(-0.23%) |
Aug 04, 2010 | 15.80 | 16.01 | 15.76 | 15.95 | 4,687 | +0.30(+1.90%) |
Aug 03, 2010 | 16.05 | 16.07 | 15.56 | 15.65 | 7,991 | -0.48(-3.00%) |
Aug 02, 2010 | 15.78 | 16.17 | 15.86 | 16.14 | 29,280,110 | +0.35(+2.23%) |
Jul 30, 2010 | 15.78 | 15.83 | 15.37 | 15.78 | 25,420,896 | +0.12(+0.74%) |
Jul 29, 2010 | 15.92 | 15.96 | 15.39 | 15.67 | 31,530,234 | -0.04(-0.26%) |
Jul 28, 2010 | 15.88 | 16.06 | 15.66 | 15.71 | 5,149,822 | -0.22(-1.35%) |
Jul 27, 2010 | 16.29 | 16.72 | 15.90 | 15.93 | 16,422 | -0.27(-1.66%) |
Jul 26, 2010 | 15.88 | 16.20 | 15.75 | 16.19 | 27,342,996 | +0.27(+1.72%) |
Jul 23, 2010 | 15.55 | 15.93 | 15.41 | 15.92 | 27,839,112 | +0.34(+2.15%) |
Jul 22, 2010 | 15.32 | 15.65 | 15.32 | 15.59 | 190,897 | +0.43(+2.84%) |
Jul 21, 2010 | 15.52 | 15.53 | 15.09 | 15.15 | 21,262,632 | -0.29(-1.88%) |
Jul 20, 2010 | 14.86 | 15.46 | 14.81 | 15.44 | 14,550 | +0.36(+2.42%) |
Jul 19, 2010 | 14.99 | 15.13 | 14.87 | 15.08 | 21,286,716 | +0.06(+0.39%) |
Jul 16, 2010 | 15.02 | 15.49 | 14.98 | 15.02 | 33,620,432 | -0.42(-2.71%) |
Jul 15, 2010 | 15.48 | 15.61 | 15.24 | 15.44 | 34,134,624 | -0.05(-0.29%) |
Jul 14, 2010 | 15.49 | 15.56 | 15.27 | 15.49 | 184,738 | -0.07(-0.45%) |
Jul 13, 2010 | 15.32 | 15.59 | 15.22 | 15.56 | 4,238 | +0.41(+2.73%) |
Jul 12, 2010 | 15.24 | 15.36 | 15.00 | 15.14 | 21,526,682 | -0.16(-1.03%) |
Jul 09, 2010 | 15.30 | 15.30 | 14.98 | 15.30 | 23,513,402 | +0.22(+1.45%) |
Jul 08, 2010 | 15.30 | 15.31 | 14.89 | 15.08 | 28,980 | -0.00(-0.01%) |
Jul 07, 2010 | 14.58 | 15.11 | 14.58 | 15.08 | 10,867 | +0.46(+3.15%) |
Jul 06, 2010 | 15.18 | 15.24 | 14.51 | 14.62 | 46,771,228 | -0.20(-1.37%) |
Jul 02, 2010 | 14.82 | 15.14 | 14.79 | 14.82 | 30,347,656 | -0.22(-1.46%) |
Jul 01, 2010 | 14.70 | 15.09 | 14.46 | 15.04 | 57,747,972 | +0.28(+1.91%) |
Jun 30, 2010 | 14.79 | 15.11 | 14.71 | 14.76 | 53,795 | -0.07(-0.45%) |
Jun 29, 2010 | 15.11 | 15.14 | 14.74 | 14.83 | 69,704,616 | -0.67(-4.35%) |
Jun 25, 2010 | 15.50 | 15.62 | 15.22 | 15.50 | 29,460,894 | +0.11(+0.70%) |
Jun 24, 2010 | 15.66 | 15.73 | 15.30 | 15.39 | 3,426 | -0.38(-2.39%) |
Jun 23, 2010 | 15.80 | 15.94 | 15.47 | 15.77 | 50,198,052 | +0.11(+0.71%) |
Jun 22, 2010 | 16.01 | 16.24 | 15.63 | 15.66 | 2,591 | -0.31(-1.94%) |
Jun 21, 2010 | 16.48 | 16.58 | 15.86 | 15.97 | 64,845,932 | -0.35(-2.13%) |
Jun 18, 2010 | 16.32 | 16.61 | 16.29 | 16.32 | 39,892,272 | -0.13(-0.78%) |
Jun 17, 2010 | 16.66 | 16.69 | 16.29 | 16.45 | 2,825 | -0.15(-0.92%) |
Jun 16, 2010 | 16.74 | 16.75 | 16.46 | 16.60 | 39,347,512 | -0.20(-1.20%) |
Jun 15, 2010 | 16.56 | 16.82 | 16.45 | 16.80 | 46,318,980 | +0.23(+1.37%) |
Jun 14, 2010 | 16.63 | 16.81 | 16.52 | 16.57 | 35,889,824 | +0.17(+1.06%) |
Jun 11, 2010 | 16.09 | 16.49 | 15.97 | 16.40 | 35,145,076 | +0.11(+0.66%) |
Jun 10, 2010 | 16.11 | 16.32 | 16.05 | 16.29 | 2,212 | +0.44(+2.76%) |
Jun 09, 2010 | 15.86 | 16.22 | 15.75 | 15.86 | 35,105,720 | +0.08(+0.50%) |
Jun 08, 2010 | 15.72 | 15.79 | 15.34 | 15.78 | 51,379,608 | +0.20(+1.27%) |
Jun 07, 2010 | 16.06 | 16.18 | 15.58 | 15.58 | 37,510,776 | -0.40(-2.48%) |
Jun 04, 2010 | 15.98 | 16.48 | 15.91 | 15.98 | 57,675,012 | -0.80(-4.77%) |
Jun 03, 2010 | 16.75 | 16.95 | 16.56 | 16.78 | 47,783,640 | +0.11(+0.67%) |
Jun 02, 2010 | 16.43 | 16.67 | 16.29 | 16.67 | 1,696 | +0.30(+1.82%) |
Jun 01, 2010 | 16.77 | 16.84 | 16.37 | 16.37 | 4,694 | -0.40(-2.39%) |
May 28, 2010 | 16.77 | 16.98 | 16.58 | 16.77 | 45,914,660 | -0.06(-0.34%) |
May 27, 2010 | 16.50 | 16.85 | 16.45 | 16.83 | 38,533,440 | +0.63(+3.87%) |
May 26, 2010 | 16.71 | 16.75 | 16.14 | 16.20 | 2,993 | -0.30(-1.83%) |
May 25, 2010 | 15.89 | 16.54 | 15.77 | 16.50 | 2,908 | +0.18(+1.09%) |
May 24, 2010 | 16.47 | 16.56 | 16.27 | 16.32 | 47,292,696 | -0.08(-0.48%) |
May 21, 2010 | 16.08 | 16.57 | 15.80 | 16.40 | 81,291,536 | +0.34(+2.13%) |
May 20, 2010 | 16.04 | 16.47 | 15.96 | 16.06 | 91,009,536 | -0.43(-2.63%) |
May 19, 2010 | 16.53 | 16.72 | 16.22 | 16.49 | 70,503,944 | -0.10(-0.60%) |
May 18, 2010 | 17.19 | 17.29 | 16.55 | 16.59 | 727 | -0.38(-2.26%) |
May 17, 2010 | 16.94 | 17.04 | 16.48 | 16.97 | 41,380,180 | +0.14(+0.81%) |
May 14, 2010 | 16.84 | 17.07 | 16.68 | 16.84 | 56,913,404 | -0.32(-1.85%) |
May 13, 2010 | 17.68 | 17.77 | 17.12 | 17.16 | 56,018,564 | -0.61(-3.46%) |
May 12, 2010 | 17.42 | 17.79 | 17.36 | 17.77 | 35,604,784 | +0.33(+1.89%) |
May 11, 2010 | 17.51 | 17.63 | 17.39 | 17.44 | 45,564,768 | +0.07(+0.38%) |
May 10, 2010 | 17.15 | 17.39 | 17.11 | 17.37 | 44,636,244 | +0.96(+5.83%) |
May 07, 2010 | 16.81 | 17.10 | 16.14 | 16.42 | 79,315,176 | -0.65(-3.80%) |
May 06, 2010 | 17.28 | 17.95 | 15.85 | 17.07 | 93,631,760 | -0.33(-1.89%) |
May 05, 2010 | 17.59 | 17.94 | 17.35 | 17.39 | 60,552,620 | -0.15(-0.84%) |
May 04, 2010 | 17.76 | 17.82 | 17.43 | 17.54 | 3,383 | -0.44(-2.43%) |