Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.93 | 20.01 | 19.84 | 19.91 | 41,086,300 | +0.01(+0.05%) |
Apr 27, 2012 | 19.71 | 20.01 | 19.70 | 19.90 | 47,505,716 | +0.11(+0.57%) |
Apr 26, 2012 | 19.49 | 19.84 | 19.46 | 19.79 | 66,509,876 | +0.25(+1.29%) |
Apr 25, 2012 | 19.23 | 19.57 | 19.18 | 19.54 | 58,262,396 | +0.39(+2.01%) |
Apr 24, 2012 | 19.18 | 19.35 | 19.10 | 19.15 | 49,912,220 | -0.10(-0.51%) |
Apr 23, 2012 | 19.16 | 19.33 | 19.10 | 19.25 | 53,891,332 | -0.11(-0.54%) |
Apr 20, 2012 | 19.44 | 19.61 | 19.33 | 19.35 | 54,283,920 | -0.06(-0.32%) |
Apr 19, 2012 | 19.54 | 19.70 | 19.24 | 19.42 | 61,373,060 | -0.18(-0.93%) |
Apr 18, 2012 | 19.34 | 19.71 | 19.26 | 19.60 | 103,032,200 | -0.36(-1.83%) |
Apr 17, 2012 | 19.95 | 20.18 | 19.92 | 19.96 | 87,245,352 | +0.05(+0.23%) |
Apr 16, 2012 | 19.82 | 20.02 | 19.73 | 19.92 | 53,417,080 | +0.22(+1.12%) |
Apr 13, 2012 | 19.88 | 19.91 | 19.69 | 19.70 | 49,176,268 | -0.27(-1.37%) |
Apr 12, 2012 | 19.61 | 20.00 | 19.59 | 19.97 | 52,841,144 | +0.44(+2.26%) |
Apr 11, 2012 | 19.41 | 19.63 | 19.37 | 19.53 | 38,030,864 | +0.28(+1.46%) |
Apr 10, 2012 | 19.42 | 19.54 | 19.22 | 19.25 | 51,712,084 | -0.22(-1.12%) |
Apr 09, 2012 | 19.44 | 19.56 | 19.35 | 19.47 | 32,750,900 | -0.22(-1.10%) |
Apr 05, 2012 | 19.54 | 19.70 | 19.49 | 19.68 | 31,417,254 | +0.10(+0.50%) |
Apr 04, 2012 | 19.54 | 19.66 | 19.35 | 19.59 | 43,970,192 | -0.13(-0.64%) |
Apr 03, 2012 | 19.85 | 19.89 | 19.60 | 19.71 | 48,668,240 | -0.19(-0.95%) |
Apr 02, 2012 | 19.66 | 19.95 | 19.63 | 19.90 | 41,147,496 | +0.19(+0.94%) |
Mar 30, 2012 | 19.91 | 19.95 | 19.65 | 19.71 | 61,356,716 | -0.03(-0.16%) |
Mar 29, 2012 | 19.46 | 19.76 | 19.40 | 19.75 | 56,496,012 | +0.25(+1.30%) |
Mar 28, 2012 | 19.73 | 19.81 | 19.49 | 19.49 | 50,129,032 | -0.27(-1.38%) |
Mar 27, 2012 | 19.80 | 19.83 | 19.68 | 19.77 | 34,746,816 | +0.00(+0.00%) |
Mar 26, 2012 | 19.64 | 19.82 | 19.61 | 19.77 | 46,775,324 | +0.22(+1.13%) |
Mar 23, 2012 | 19.59 | 19.63 | 19.41 | 19.55 | 35,511,676 | -0.01(-0.07%) |
Mar 22, 2012 | 19.44 | 19.60 | 19.36 | 19.56 | 33,363,332 | +0.08(+0.43%) |
Mar 21, 2012 | 19.49 | 19.56 | 19.42 | 19.48 | 31,677,544 | +0.02(+0.09%) |
Mar 20, 2012 | 19.39 | 19.56 | 19.33 | 19.46 | 32,345,622 | +0.01(+0.04%) |
Mar 19, 2012 | 19.40 | 19.56 | 19.31 | 19.45 | 38,414,684 | +0.01(+0.04%) |
Mar 16, 2012 | 19.51 | 19.61 | 19.42 | 19.44 | 77,967,664 | -0.01(-0.07%) |
Mar 15, 2012 | 19.28 | 19.53 | 19.23 | 19.46 | 48,760,760 | +0.20(+1.06%) |
Mar 14, 2012 | 19.25 | 19.56 | 19.17 | 19.26 | 66,647,488 | -0.02(-0.11%) |
Mar 13, 2012 | 19.02 | 19.28 | 19.02 | 19.28 | 48,182,524 | +0.35(+1.87%) |
Mar 12, 2012 | 18.93 | 18.99 | 18.87 | 18.92 | 34,235,816 | -0.06(-0.31%) |
Mar 09, 2012 | 18.89 | 19.05 | 18.84 | 18.98 | 41,936,528 | +0.16(+0.86%) |
Mar 08, 2012 | 18.93 | 18.96 | 18.76 | 18.82 | 53,138,336 | -0.05(-0.26%) |
Mar 07, 2012 | 18.64 | 18.93 | 18.60 | 18.87 | 46,662,864 | +0.21(+1.15%) |
Mar 06, 2012 | 18.41 | 18.67 | 18.37 | 18.66 | 53,024,972 | +0.05(+0.25%) |
Mar 05, 2012 | 18.87 | 18.87 | 18.48 | 18.61 | 46,108,232 | -0.26(-1.39%) |
Mar 02, 2012 | 18.86 | 18.95 | 18.77 | 18.87 | 42,260,840 | +0.04(+0.20%) |
Mar 01, 2012 | 18.97 | 19.03 | 18.73 | 18.83 | 56,206,256 | -0.01(-0.07%) |
Feb 29, 2012 | 19.11 | 19.14 | 18.82 | 18.85 | 59,689,184 | -0.25(-1.32%) |
Feb 28, 2012 | 18.88 | 19.14 | 18.81 | 19.10 | 46,798,068 | +0.25(+1.30%) |
Feb 27, 2012 | 18.60 | 19.07 | 18.55 | 18.86 | 65,632,036 | +0.13(+0.71%) |
Feb 24, 2012 | 18.74 | 18.79 | 18.55 | 18.72 | 56,061,428 | +0.03(+0.15%) |
Feb 23, 2012 | 18.62 | 18.83 | 18.48 | 18.69 | 48,200,612 | -0.05(-0.26%) |
Feb 22, 2012 | 18.98 | 19.18 | 18.59 | 18.74 | 74,118,272 | -0.30(-1.58%) |
Feb 21, 2012 | 19.17 | 19.19 | 18.94 | 19.05 | 49,782,508 | -0.15(-0.77%) |
Feb 17, 2012 | 18.83 | 19.28 | 18.81 | 19.19 | 105,893,048 | +0.38(+2.03%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.48 | 18.81 | 60,531,412 | +0.17(+0.92%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.58 | 18.64 | 51,074,136 | -0.14(-0.75%) |
Feb 14, 2012 | 18.63 | 18.78 | 18.58 | 18.78 | 36,235,380 | +0.06(+0.30%) |
Feb 13, 2012 | 18.81 | 18.82 | 18.60 | 18.72 | 35,255,176 | +0.00(+0.02%) |
Feb 10, 2012 | 18.75 | 18.79 | 18.55 | 18.72 | 47,951,240 | -0.12(-0.61%) |
Feb 09, 2012 | 18.87 | 18.93 | 18.78 | 18.83 | 50,988,764 | +0.01(+0.04%) |
Feb 08, 2012 | 18.69 | 18.93 | 18.66 | 18.83 | 52,848,936 | +0.15(+0.79%) |
Feb 07, 2012 | 18.67 | 18.75 | 18.53 | 18.68 | 47,204,728 | -0.06(-0.30%) |
Feb 06, 2012 | 18.62 | 18.74 | 18.48 | 18.74 | 52,440,028 | -0.01(-0.07%) |
Feb 03, 2012 | 18.70 | 18.90 | 18.64 | 18.75 | 60,172,696 | +0.32(+1.75%) |
Feb 02, 2012 | 18.50 | 18.60 | 18.41 | 18.43 | 49,981,372 | -0.04(-0.23%) |
Feb 01, 2012 | 18.60 | 18.67 | 18.44 | 18.47 | 66,599,000 | +0.09(+0.49%) |
Jan 31, 2012 | 18.64 | 18.64 | 18.28 | 18.38 | 65,148,712 | -0.22(-1.20%) |
Jan 30, 2012 | 18.44 | 18.64 | 18.27 | 18.60 | 87,176,144 | +0.01(+0.04%) |
Jan 27, 2012 | 18.55 | 18.67 | 18.50 | 18.59 | 72,722,288 | -0.01(-0.08%) |
Jan 26, 2012 | 18.75 | 18.78 | 18.50 | 18.61 | 88,639,608 | -0.10(-0.56%) |
Jan 25, 2012 | 18.67 | 18.75 | 18.43 | 18.71 | 78,696,656 | +0.00(+0.02%) |
Jan 24, 2012 | 18.57 | 18.77 | 18.51 | 18.71 | 80,794,464 | +0.13(+0.69%) |
Jan 23, 2012 | 18.33 | 18.71 | 18.32 | 18.58 | 100,139,864 | +0.23(+1.25%) |
Jan 20, 2012 | 18.00 | 18.41 | 17.74 | 18.35 | 145,591,856 | +0.52(+2.93%) |
Jan 19, 2012 | 17.75 | 17.86 | 17.65 | 17.83 | 93,305,680 | +0.17(+0.94%) |
Jan 18, 2012 | 17.48 | 17.73 | 17.40 | 17.66 | 90,111,080 | +0.24(+1.40%) |
Jan 17, 2012 | 17.52 | 17.67 | 17.37 | 17.42 | 86,872,776 | -0.07(-0.40%) |
Jan 13, 2012 | 17.87 | 17.89 | 17.46 | 17.49 | 91,017,856 | -0.42(-2.37%) |
Jan 12, 2012 | 17.98 | 18.02 | 17.77 | 17.91 | 63,853,772 | -0.03(-0.19%) |
Jan 11, 2012 | 17.69 | 18.01 | 17.63 | 17.95 | 82,181,016 | +0.15(+0.82%) |
Jan 10, 2012 | 17.89 | 18.03 | 17.75 | 17.80 | 59,003,276 | +0.09(+0.49%) |
Jan 09, 2012 | 17.67 | 17.78 | 17.54 | 17.71 | 68,226,520 | +0.15(+0.85%) |
Jan 06, 2012 | 17.54 | 17.67 | 17.40 | 17.57 | 52,245,720 | -0.10(-0.59%) |
Jan 05, 2012 | 17.43 | 17.70 | 17.38 | 17.67 | 71,142,064 | +0.20(+1.15%) |
Jan 04, 2012 | 17.09 | 17.48 | 17.06 | 17.47 | 68,284,480 | +0.60(+3.55%) |
Dec 30, 2011 | 17.08 | 17.13 | 16.87 | 16.87 | 31,207,962 | -0.21(-1.22%) |
Dec 29, 2011 | 16.95 | 17.10 | 16.89 | 17.08 | 31,953,434 | +0.23(+1.34%) |
Dec 28, 2011 | 17.06 | 17.09 | 16.82 | 16.85 | 34,058,764 | -0.23(-1.36%) |
Dec 27, 2011 | 17.01 | 17.18 | 16.97 | 17.09 | 34,675,656 | +0.11(+0.66%) |
Dec 23, 2011 | 16.79 | 16.97 | 16.72 | 16.97 | 35,698,644 | +0.50(+3.04%) |
Dec 21, 2011 | 16.66 | 16.76 | 16.30 | 16.47 | 64,984,360 | -0.11(-0.67%) |
Dec 20, 2011 | 16.34 | 16.68 | 16.31 | 16.58 | 65,406,932 | +0.52(+3.23%) |
Dec 19, 2011 | 16.27 | 16.33 | 16.03 | 16.07 | 60,719,516 | -0.09(-0.58%) |
Dec 16, 2011 | 16.33 | 16.62 | 16.16 | 16.16 | 135,942,880 | -0.06(-0.34%) |
Dec 15, 2011 | 16.40 | 16.47 | 16.17 | 16.22 | 55,593,028 | +0.00(+0.00%) |
Dec 14, 2011 | 16.33 | 16.39 | 16.10 | 16.22 | 81,066,080 | -0.17(-1.06%) |
Dec 13, 2011 | 16.73 | 16.74 | 16.29 | 16.39 | 112,841,336 | -0.31(-1.83%) |
Dec 12, 2011 | 16.82 | 16.90 | 16.42 | 16.70 | 136,255,008 | -0.70(-4.04%) |
Dec 09, 2011 | 16.98 | 17.46 | 16.96 | 17.40 | 63,354,580 | +0.21(+1.21%) |
Dec 08, 2011 | 17.70 | 17.76 | 17.13 | 17.19 | 83,194,432 | -0.66(-3.70%) |
Dec 07, 2011 | 17.62 | 17.93 | 17.48 | 17.85 | 78,758,712 | +0.22(+1.22%) |
Dec 06, 2011 | 17.45 | 17.73 | 17.39 | 17.63 | 71,169,704 | +0.24(+1.36%) |
Dec 05, 2011 | 17.41 | 17.53 | 17.25 | 17.40 | 61,085,136 | +0.26(+1.50%) |
Dec 02, 2011 | 17.40 | 17.49 | 17.11 | 17.14 | 59,639,796 | -0.19(-1.12%) |
Dec 01, 2011 | 17.30 | 17.37 | 16.97 | 17.34 | 74,453,960 | +0.01(+0.04%) |
Nov 30, 2011 | 16.89 | 17.35 | 16.86 | 17.33 | 105,554,048 | +0.93(+5.64%) |
Nov 29, 2011 | 16.34 | 16.63 | 16.29 | 16.40 | 63,510,056 | +0.08(+0.51%) |
Nov 28, 2011 | 16.19 | 16.40 | 16.17 | 16.32 | 57,144,168 | +0.51(+3.21%) |
Nov 25, 2011 | 15.69 | 16.15 | 15.66 | 15.81 | 40,748,200 | +0.02(+0.13%) |
Nov 23, 2011 | 16.03 | 16.10 | 15.78 | 15.79 | 75,754,920 | -0.38(-2.32%) |
Nov 22, 2011 | 16.26 | 16.37 | 16.06 | 16.17 | 69,670,952 | -0.23(-1.40%) |
Nov 21, 2011 | 16.72 | 16.80 | 16.24 | 16.40 | 84,201,424 | -0.50(-2.96%) |
Nov 18, 2011 | 16.81 | 16.99 | 16.71 | 16.90 | 65,676,720 | -0.03(-0.21%) |
Nov 17, 2011 | 17.32 | 17.36 | 16.78 | 16.93 | 89,287,616 | -0.42(-2.41%) |
Nov 16, 2011 | 17.48 | 17.74 | 17.31 | 17.35 | 106,718,552 | -0.28(-1.58%) |
Nov 15, 2011 | 17.15 | 17.71 | 17.13 | 17.63 | 111,219,288 | +0.49(+2.88%) |
Nov 14, 2011 | 17.24 | 17.32 | 17.03 | 17.13 | 71,016,584 | -0.15(-0.89%) |
Nov 11, 2011 | 16.91 | 17.32 | 16.90 | 17.29 | 63,058,524 | +0.55(+3.28%) |
Nov 10, 2011 | 16.79 | 16.87 | 16.51 | 16.74 | 65,418,036 | +0.15(+0.92%) |
Nov 09, 2011 | 16.86 | 16.92 | 16.56 | 16.58 | 81,720,952 | -0.63(-3.68%) |
Nov 08, 2011 | 17.03 | 17.23 | 16.88 | 17.22 | 80,444,472 | +0.33(+1.94%) |
Nov 07, 2011 | 16.49 | 16.91 | 16.44 | 16.89 | 73,508,272 | +0.38(+2.27%) |
Nov 04, 2011 | 16.72 | 16.74 | 16.46 | 16.51 | 66,808,652 | -0.32(-1.90%) |
Nov 03, 2011 | 16.55 | 16.86 | 16.19 | 16.83 | 83,790,064 | +0.39(+2.37%) |
Nov 02, 2011 | 16.56 | 16.59 | 16.24 | 16.45 | 82,118,848 | -0.03(-0.21%) |
Nov 01, 2011 | 16.62 | 16.79 | 16.42 | 16.48 | 98,603,912 | -0.44(-2.61%) |
Oct 31, 2011 | 16.94 | 17.18 | 16.89 | 16.92 | 62,511,624 | -0.30(-1.76%) |
Oct 28, 2011 | 17.15 | 17.26 | 17.05 | 17.22 | 65,112,748 | -0.10(-0.60%) |
Oct 27, 2011 | 17.19 | 17.38 | 17.14 | 17.33 | 122,608,184 | +0.30(+1.74%) |
Oct 26, 2011 | 17.10 | 17.13 | 16.78 | 17.03 | 84,455,736 | +0.05(+0.28%) |
Oct 25, 2011 | 16.87 | 17.13 | 16.82 | 16.98 | 88,369,976 | +0.03(+0.16%) |
Oct 24, 2011 | 16.58 | 17.09 | 16.56 | 16.96 | 200,530,464 | +0.39(+2.33%) |
Oct 21, 2011 | 16.45 | 16.72 | 16.41 | 16.57 | 178,783,232 | +0.29(+1.78%) |
Oct 20, 2011 | 16.46 | 16.46 | 16.10 | 16.28 | 128,589,944 | -0.43(-2.60%) |
Oct 19, 2011 | 16.56 | 16.89 | 16.45 | 16.71 | 202,939,728 | +0.58(+3.59%) |
Oct 18, 2011 | 15.98 | 16.19 | 15.90 | 16.14 | 123,360,904 | +0.08(+0.52%) |
Oct 17, 2011 | 16.08 | 16.27 | 15.96 | 16.05 | 69,492,712 | -0.15(-0.94%) |
Oct 14, 2011 | 16.16 | 16.20 | 16.03 | 16.20 | 65,111,360 | +0.08(+0.47%) |
Oct 13, 2011 | 15.87 | 16.18 | 15.83 | 16.13 | 74,378,856 | +0.19(+1.17%) |
Oct 12, 2011 | 15.86 | 16.05 | 15.85 | 15.94 | 86,874,856 | +0.09(+0.57%) |
Oct 11, 2011 | 15.69 | 15.86 | 15.59 | 15.85 | 73,386,344 | +0.08(+0.48%) |
Oct 10, 2011 | 15.50 | 15.78 | 15.49 | 15.78 | 58,193,884 | +0.41(+2.65%) |
Oct 07, 2011 | 15.22 | 15.51 | 15.11 | 15.37 | 84,740,336 | +0.18(+1.18%) |
Oct 06, 2011 | 15.06 | 15.20 | 14.94 | 15.19 | 84,815,296 | +0.12(+0.82%) |
Oct 05, 2011 | 14.65 | 15.15 | 14.52 | 15.07 | 102,869,736 | +0.43(+2.97%) |
Oct 04, 2011 | 14.10 | 14.67 | 14.07 | 14.63 | 112,897,184 | +0.41(+2.91%) |
Oct 03, 2011 | 14.60 | 14.76 | 14.18 | 14.22 | 138,729,056 | -0.49(-3.35%) |
Sep 30, 2011 | 15.12 | 15.22 | 14.71 | 14.71 | 93,522,336 | -0.60(-3.94%) |
Sep 29, 2011 | 15.43 | 15.58 | 15.08 | 15.31 | 124,011,696 | -0.07(-0.45%) |
Sep 28, 2011 | 15.59 | 15.66 | 15.38 | 15.38 | 108,444,376 | -0.16(-1.02%) |
Sep 27, 2011 | 15.51 | 15.85 | 15.42 | 15.54 | 127,897,272 | +0.21(+1.35%) |
Sep 26, 2011 | 15.28 | 15.47 | 15.02 | 15.34 | 94,045,904 | +0.06(+0.36%) |
Sep 23, 2011 | 14.75 | 15.36 | 14.63 | 15.28 | 107,518,088 | +0.38(+2.52%) |
Sep 22, 2011 | 14.86 | 15.10 | 14.71 | 14.90 | 136,660,560 | -0.22(-1.48%) |
Sep 21, 2011 | 15.29 | 15.51 | 15.10 | 15.13 | 96,875,384 | -0.18(-1.17%) |
Sep 20, 2011 | 15.16 | 15.49 | 15.07 | 15.31 | 103,682,416 | +0.19(+1.23%) |
Sep 19, 2011 | 15.01 | 15.21 | 14.91 | 15.12 | 83,401,056 | -0.03(-0.18%) |
Sep 16, 2011 | 14.93 | 15.23 | 14.78 | 15.15 | 131,608,336 | +0.30(+2.00%) |
Sep 15, 2011 | 14.69 | 14.94 | 14.63 | 14.85 | 77,208,608 | +0.29(+2.01%) |
Sep 14, 2011 | 14.40 | 14.76 | 14.28 | 14.56 | 84,549,880 | +0.24(+1.71%) |
Sep 13, 2011 | 14.01 | 14.41 | 13.94 | 14.31 | 87,329,856 | +0.33(+2.37%) |
Sep 12, 2011 | 13.47 | 13.99 | 13.46 | 13.98 | 77,324,128 | +0.40(+2.94%) |
Sep 09, 2011 | 13.62 | 13.94 | 13.56 | 13.58 | 89,060,672 | -0.13(-0.98%) |
Sep 08, 2011 | 13.83 | 13.99 | 13.66 | 13.72 | 62,339,324 | -0.13(-0.92%) |
Sep 07, 2011 | 13.80 | 13.89 | 13.69 | 13.85 | 66,759,056 | +0.37(+2.76%) |
Sep 06, 2011 | 13.27 | 13.50 | 13.21 | 13.47 | 64,166,592 | -0.07(-0.51%) |
Sep 02, 2011 | 13.65 | 13.74 | 13.49 | 13.54 | 62,081,984 | -0.24(-1.75%) |
Sep 01, 2011 | 13.98 | 14.03 | 13.78 | 13.78 | 58,778,124 | -0.10(-0.70%) |
Aug 31, 2011 | 13.95 | 14.07 | 13.80 | 13.88 | 80,168,112 | -0.08(-0.54%) |
Aug 30, 2011 | 13.92 | 14.03 | 13.74 | 13.96 | 56,701,576 | -0.04(-0.27%) |
Aug 29, 2011 | 13.75 | 14.00 | 13.67 | 13.99 | 58,944,404 | +0.36(+2.66%) |
Aug 26, 2011 | 13.40 | 13.77 | 13.29 | 13.63 | 78,055,672 | +0.24(+1.80%) |
Aug 25, 2011 | 13.67 | 13.71 | 13.38 | 13.39 | 74,598,440 | -0.26(-1.92%) |
Aug 24, 2011 | 13.50 | 13.71 | 13.36 | 13.65 | 77,593,952 | +0.06(+0.46%) |
Aug 23, 2011 | 13.35 | 13.59 | 13.31 | 13.59 | 78,618,280 | +0.23(+1.70%) |
Aug 22, 2011 | 13.48 | 13.57 | 13.28 | 13.36 | 70,918,856 | +0.13(+0.99%) |
Aug 19, 2011 | 13.52 | 13.76 | 13.21 | 13.23 | 114,798,552 | -0.40(-2.93%) |
Aug 18, 2011 | 13.89 | 13.91 | 13.48 | 13.63 | 133,706,504 | -0.62(-4.35%) |
Aug 17, 2011 | 14.19 | 14.47 | 14.07 | 14.25 | 73,650,808 | -0.08(-0.58%) |
Aug 16, 2011 | 14.30 | 14.53 | 14.14 | 14.34 | 64,916,812 | -0.07(-0.48%) |
Aug 15, 2011 | 14.31 | 14.43 | 14.23 | 14.40 | 67,105,060 | +0.17(+1.16%) |
Aug 12, 2011 | 14.33 | 14.42 | 14.18 | 14.24 | 78,583,640 | -0.08(-0.53%) |
Aug 11, 2011 | 13.89 | 14.48 | 13.84 | 14.31 | 109,243,640 | +0.57(+4.16%) |
Aug 10, 2011 | 13.98 | 14.14 | 13.63 | 13.74 | 138,358,048 | -0.46(-3.25%) |
Aug 09, 2011 | 14.02 | 14.22 | 13.46 | 14.20 | 169,125,680 | +0.34(+2.44%) |
Aug 08, 2011 | 13.96 | 14.39 | 13.85 | 13.87 | 199,306,224 | -0.47(-3.27%) |
Aug 05, 2011 | 14.48 | 14.62 | 13.94 | 14.34 | 147,635,744 | -0.04(-0.29%) |
Aug 04, 2011 | 14.80 | 15.04 | 14.37 | 14.38 | 125,768,136 | -0.66(-4.40%) |
Aug 03, 2011 | 14.89 | 15.15 | 14.72 | 15.04 | 98,093,808 | +0.21(+1.39%) |
Aug 02, 2011 | 15.03 | 15.15 | 14.82 | 14.83 | 83,426,832 | -0.36(-2.34%) |
Aug 01, 2011 | 15.41 | 15.49 | 14.95 | 15.19 | 75,655,520 | -0.06(-0.40%) |
Jul 29, 2011 | 15.26 | 15.45 | 15.17 | 15.25 | 75,999,488 | -0.15(-0.98%) |
Jul 28, 2011 | 15.34 | 15.62 | 15.25 | 15.40 | 53,797,760 | +0.01(+0.09%) |
Jul 27, 2011 | 15.47 | 15.54 | 15.26 | 15.38 | 86,689,240 | -0.25(-1.59%) |
Jul 26, 2011 | 15.73 | 15.81 | 15.59 | 15.63 | 66,737,764 | -0.09(-0.59%) |
Jul 25, 2011 | 15.66 | 15.90 | 15.57 | 15.73 | 59,588,400 | -0.07(-0.43%) |
Jul 22, 2011 | 15.85 | 15.88 | 15.56 | 15.79 | 66,023,808 | +0.22(+1.40%) |
Jul 21, 2011 | 15.26 | 15.62 | 15.14 | 15.58 | 117,336,896 | -0.12(-0.78%) |
Jul 20, 2011 | 15.77 | 15.86 | 15.64 | 15.70 | 83,413,912 | -0.05(-0.30%) |
Jul 19, 2011 | 15.32 | 15.77 | 15.32 | 15.75 | 81,513,960 | +0.53(+3.50%) |
Jul 18, 2011 | 15.22 | 15.32 | 15.08 | 15.21 | 66,168,088 | -0.06(-0.40%) |
Jul 15, 2011 | 15.21 | 15.41 | 15.16 | 15.28 | 73,161,288 | +0.07(+0.45%) |
Jul 14, 2011 | 15.41 | 15.50 | 15.17 | 15.21 | 69,664,624 | -0.14(-0.93%) |
Jul 13, 2011 | 15.41 | 15.52 | 15.24 | 15.35 | 63,357,108 | +0.02(+0.13%) |
Jul 12, 2011 | 15.45 | 15.51 | 15.19 | 15.33 | 74,755,632 | -0.27(-1.75%) |
Jul 11, 2011 | 15.60 | 15.69 | 15.52 | 15.60 | 50,745,552 | -0.16(-1.04%) |
Jul 08, 2011 | 15.68 | 15.84 | 15.58 | 15.77 | 52,483,380 | -0.10(-0.60%) |
Jul 07, 2011 | 15.63 | 15.97 | 15.61 | 15.86 | 77,770,920 | +0.33(+2.11%) |
Jul 06, 2011 | 15.33 | 15.58 | 15.32 | 15.54 | 63,302,688 | +0.21(+1.38%) |
Jul 05, 2011 | 15.49 | 15.49 | 15.27 | 15.32 | 48,850,176 | -0.06(-0.40%) |
Jul 01, 2011 | 15.17 | 15.42 | 15.09 | 15.38 | 52,486,380 | +0.25(+1.67%) |
Jun 30, 2011 | 14.67 | 15.17 | 14.67 | 15.13 | 78,976,816 | +0.53(+3.60%) |
Jun 29, 2011 | 14.70 | 14.73 | 14.55 | 14.61 | 46,336,396 | -0.07(-0.47%) |
Jun 28, 2011 | 14.63 | 14.71 | 14.52 | 14.67 | 53,473,252 | +0.10(+0.70%) |
Jun 27, 2011 | 14.46 | 14.67 | 14.34 | 14.57 | 66,167,276 | +0.10(+0.66%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.46 | 14.48 | 182,184,464 | -0.35(-2.35%) |
Jun 23, 2011 | 14.48 | 14.83 | 14.38 | 14.82 | 79,355,120 | +0.22(+1.47%) |
Jun 22, 2011 | 14.71 | 14.76 | 14.60 | 14.61 | 55,178,292 | -0.17(-1.18%) |
Jun 21, 2011 | 14.65 | 14.81 | 14.49 | 14.78 | 81,105,640 | +0.22(+1.52%) |
Jun 20, 2011 | 14.55 | 14.63 | 14.46 | 14.56 | 54,708,168 | +0.09(+0.64%) |
Jun 17, 2011 | 14.80 | 14.80 | 14.39 | 14.47 | 141,343,040 | -0.16(-1.07%) |
Jun 16, 2011 | 14.65 | 14.88 | 14.52 | 14.63 | 78,543,616 | +0.00(+0.00%) |
Jun 15, 2011 | 14.80 | 14.91 | 14.61 | 14.63 | 71,106,352 | -0.27(-1.83%) |
Jun 14, 2011 | 14.75 | 14.97 | 14.72 | 14.90 | 76,142,192 | +0.30(+2.03%) |
Jun 13, 2011 | 14.63 | 14.75 | 14.53 | 14.60 | 63,775,176 | +0.00(+0.02%) |
Jun 10, 2011 | 14.84 | 14.89 | 14.52 | 14.60 | 77,964,736 | -0.26(-1.75%) |
Jun 09, 2011 | 14.93 | 15.03 | 14.82 | 14.86 | 54,162,972 | -0.04(-0.27%) |
Jun 08, 2011 | 15.00 | 15.11 | 14.84 | 14.90 | 72,503,864 | -0.16(-1.09%) |
Jun 07, 2011 | 15.06 | 15.32 | 15.02 | 15.06 | 88,302,368 | +0.16(+1.06%) |
Jun 06, 2011 | 14.91 | 14.99 | 14.79 | 14.91 | 72,770,120 | +0.07(+0.46%) |
Jun 03, 2011 | 14.88 | 15.09 | 14.80 | 14.84 | 78,994,328 | -0.60(-3.89%) |
May 24, 2011 | 15.63 | 15.64 | 15.43 | 15.44 | 75,763,328 | -0.17(-1.09%) |
May 23, 2011 | 15.65 | 15.73 | 15.54 | 15.61 | 95,022,536 | -0.25(-1.55%) |
May 20, 2011 | 16.02 | 16.07 | 15.81 | 15.86 | 92,440,800 | -0.22(-1.36%) |
May 19, 2011 | 15.92 | 16.30 | 15.84 | 16.07 | 143,921,888 | -0.23(-1.42%) |
May 18, 2011 | 16.12 | 16.36 | 16.06 | 16.31 | 95,876,464 | +0.23(+1.40%) |
May 17, 2011 | 15.96 | 16.10 | 15.76 | 16.08 | 126,049,472 | -0.06(-0.38%) |
May 16, 2011 | 15.92 | 16.35 | 15.89 | 16.14 | 109,052,600 | +0.16(+0.98%) |
May 13, 2011 | 16.16 | 16.25 | 15.95 | 15.99 | 77,767,728 | -0.20(-1.24%) |
May 12, 2011 | 15.88 | 16.27 | 15.86 | 16.19 | 97,045,984 | +0.20(+1.26%) |
May 11, 2011 | 15.90 | 16.14 | 15.84 | 15.99 | 125,540,656 | +0.26(+1.65%) |
May 10, 2011 | 15.60 | 15.84 | 15.58 | 15.73 | 97,156,416 | +0.18(+1.19%) |
May 09, 2011 | 15.79 | 15.84 | 15.47 | 15.54 | 107,423,416 | -0.33(-2.11%) |
May 06, 2011 | 16.02 | 16.11 | 15.79 | 15.88 | 146,453,664 | -0.25(-1.53%) |
May 05, 2011 | 16.00 | 16.29 | 15.82 | 16.12 | 138,082,896 | +0.08(+0.47%) |
May 04, 2011 | 15.74 | 16.09 | 15.51 | 16.05 | 200,744,656 | +0.31(+1.96%) |
May 03, 2011 | 15.45 | 15.90 | 15.36 | 15.74 | 163,039,232 | +0.22(+1.40%) |