Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.79 | 23.80 | 23.33 | 23.55 | 28,889,546 | -0.25(-1.05%) |
Apr 27, 2012 | 23.90 | 23.95 | 23.69 | 23.80 | 26,705,710 | -0.05(-0.21%) |
Apr 26, 2012 | 23.47 | 23.86 | 23.41 | 23.85 | 33,221,494 | +0.35(+1.47%) |
Apr 25, 2012 | 23.47 | 23.59 | 23.17 | 23.50 | 29,070,784 | +0.20(+0.85%) |
Apr 24, 2012 | 23.12 | 23.36 | 23.08 | 23.31 | 28,352,086 | +0.27(+1.16%) |
Apr 23, 2012 | 23.01 | 23.10 | 22.86 | 23.04 | 38,681,204 | -0.22(-0.94%) |
Apr 20, 2012 | 23.42 | 23.48 | 23.19 | 23.26 | 33,360,336 | -0.08(-0.36%) |
Apr 19, 2012 | 23.75 | 23.80 | 23.18 | 23.34 | 35,959,480 | -0.32(-1.34%) |
Apr 18, 2012 | 23.58 | 23.78 | 23.49 | 23.66 | 27,977,388 | -0.08(-0.33%) |
Apr 17, 2012 | 23.48 | 23.81 | 23.46 | 23.74 | 33,659,504 | +0.37(+1.60%) |
Apr 16, 2012 | 23.39 | 23.58 | 23.03 | 23.36 | 42,749,484 | +0.22(+0.94%) |
Apr 13, 2012 | 23.77 | 23.87 | 23.12 | 23.15 | 59,496,488 | -0.83(-3.47%) |
Apr 12, 2012 | 23.74 | 24.07 | 23.62 | 23.98 | 44,604,524 | +0.28(+1.19%) |
Apr 11, 2012 | 23.62 | 23.90 | 23.55 | 23.70 | 42,102,432 | +0.49(+2.13%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.15 | 23.20 | 49,197,860 | -0.35(-1.50%) |
Apr 09, 2012 | 23.30 | 23.77 | 23.24 | 23.55 | 32,477,560 | -0.22(-0.92%) |
Apr 05, 2012 | 23.81 | 23.98 | 23.70 | 23.77 | 27,755,364 | -0.11(-0.44%) |
Apr 04, 2012 | 24.03 | 24.17 | 23.70 | 23.88 | 37,819,784 | -0.42(-1.74%) |
Apr 03, 2012 | 24.21 | 24.34 | 24.05 | 24.30 | 36,903,072 | -0.02(-0.09%) |
Apr 02, 2012 | 23.84 | 24.38 | 23.82 | 24.32 | 34,912,312 | +0.26(+1.08%) |
Mar 30, 2012 | 24.09 | 24.09 | 23.79 | 24.06 | 38,157,572 | +0.14(+0.59%) |
Mar 29, 2012 | 24.22 | 24.26 | 23.64 | 23.92 | 44,777,536 | -0.37(-1.54%) |
Mar 28, 2012 | 23.89 | 24.29 | 23.89 | 24.29 | 41,778,444 | +0.33(+1.38%) |
Mar 27, 2012 | 24.25 | 24.29 | 23.91 | 23.96 | 35,441,260 | -0.27(-1.13%) |
Mar 26, 2012 | 23.90 | 24.24 | 23.74 | 24.24 | 38,370,212 | +0.61(+2.57%) |
Mar 23, 2012 | 23.53 | 23.74 | 23.46 | 23.63 | 36,140,708 | +0.12(+0.52%) |
Mar 22, 2012 | 23.59 | 23.82 | 23.42 | 23.51 | 42,656,988 | -0.40(-1.67%) |
Mar 21, 2012 | 24.24 | 24.26 | 23.89 | 23.91 | 41,761,432 | -0.21(-0.87%) |
Mar 20, 2012 | 23.93 | 24.25 | 23.71 | 24.12 | 48,605,728 | +0.05(+0.20%) |
Mar 19, 2012 | 23.71 | 24.31 | 23.55 | 24.07 | 52,165,260 | +0.25(+1.06%) |
Mar 16, 2012 | 23.98 | 23.98 | 23.63 | 23.82 | 56,759,780 | -0.13(-0.53%) |
Mar 15, 2012 | 23.54 | 23.95 | 23.26 | 23.94 | 64,049,780 | +0.49(+2.10%) |
Mar 14, 2012 | 23.45 | 23.51 | 22.92 | 23.45 | 75,456,616 | +0.03(+0.12%) |
Mar 13, 2012 | 22.37 | 23.60 | 22.26 | 23.42 | 89,081,912 | +1.28(+5.78%) |
Mar 12, 2012 | 22.21 | 22.24 | 21.84 | 22.14 | 33,693,108 | -0.11(-0.47%) |
Mar 09, 2012 | 22.13 | 22.42 | 21.98 | 22.25 | 34,217,048 | +0.18(+0.83%) |
Mar 08, 2012 | 21.69 | 22.13 | 21.58 | 22.07 | 40,474,168 | +0.70(+3.26%) |
Mar 07, 2012 | 21.27 | 21.60 | 21.21 | 21.37 | 33,796,056 | +0.21(+1.01%) |
Mar 06, 2012 | 21.44 | 21.48 | 21.07 | 21.16 | 42,183,076 | -0.61(-2.79%) |
Mar 05, 2012 | 21.89 | 21.90 | 21.57 | 21.76 | 31,172,534 | -0.22(-0.99%) |
Mar 02, 2012 | 22.23 | 22.29 | 21.94 | 21.98 | 32,333,884 | -0.18(-0.82%) |
Mar 01, 2012 | 22.18 | 22.31 | 22.00 | 22.16 | 38,735,948 | +0.18(+0.80%) |
Feb 29, 2012 | 22.08 | 22.42 | 21.94 | 21.99 | 47,893,652 | -0.06(-0.25%) |
Feb 28, 2012 | 21.79 | 22.11 | 21.77 | 22.04 | 43,737,356 | +0.24(+1.10%) |
Feb 27, 2012 | 21.12 | 21.88 | 21.07 | 21.81 | 51,555,608 | +0.60(+2.82%) |
Feb 24, 2012 | 21.39 | 21.55 | 21.10 | 21.21 | 30,752,698 | -0.33(-1.53%) |
Feb 23, 2012 | 21.54 | 21.56 | 21.28 | 21.54 | 33,194,982 | +0.04(+0.20%) |
Feb 22, 2012 | 21.64 | 21.72 | 21.43 | 21.50 | 41,373,940 | -0.26(-1.20%) |
Feb 21, 2012 | 21.88 | 22.11 | 21.65 | 21.76 | 41,741,296 | -0.09(-0.42%) |
Feb 17, 2012 | 21.48 | 21.88 | 21.32 | 21.85 | 50,837,092 | +0.51(+2.37%) |
Feb 16, 2012 | 21.26 | 21.41 | 21.05 | 21.34 | 37,668,704 | +0.14(+0.66%) |
Feb 15, 2012 | 21.52 | 21.59 | 21.12 | 21.20 | 38,620,648 | -0.18(-0.82%) |
Feb 14, 2012 | 21.31 | 21.45 | 21.10 | 21.38 | 33,455,386 | -0.14(-0.65%) |
Feb 13, 2012 | 21.50 | 21.61 | 21.40 | 21.52 | 31,246,040 | +0.25(+1.19%) |
Feb 10, 2012 | 21.21 | 21.36 | 21.14 | 21.26 | 28,534,540 | -0.22(-1.05%) |
Feb 09, 2012 | 21.63 | 21.68 | 21.29 | 21.49 | 42,216,600 | -0.04(-0.16%) |
Feb 08, 2012 | 21.29 | 21.52 | 21.17 | 21.52 | 45,016,480 | +0.26(+1.22%) |
Feb 07, 2012 | 21.10 | 21.43 | 21.08 | 21.26 | 36,185,876 | +0.04(+0.20%) |
Feb 06, 2012 | 21.37 | 21.44 | 21.14 | 21.22 | 33,210,400 | -0.30(-1.40%) |
Feb 03, 2012 | 21.39 | 21.58 | 21.33 | 21.52 | 65,837,828 | +0.51(+2.44%) |
Feb 02, 2012 | 21.07 | 21.15 | 20.86 | 21.01 | 35,041,516 | +0.01(+0.03%) |
Feb 01, 2012 | 20.82 | 21.14 | 20.77 | 21.00 | 49,557,068 | +0.56(+2.75%) |
Jan 31, 2012 | 20.65 | 20.65 | 20.28 | 20.44 | 44,580,716 | -0.03(-0.14%) |
Jan 30, 2012 | 20.47 | 20.53 | 20.32 | 20.47 | 32,592,846 | -0.24(-1.18%) |
Jan 27, 2012 | 20.21 | 20.82 | 20.13 | 20.72 | 44,576,180 | +0.38(+1.89%) |
Jan 26, 2012 | 21.29 | 21.29 | 20.16 | 20.33 | 78,098,232 | -0.80(-3.81%) |
Jan 25, 2012 | 21.22 | 21.28 | 20.97 | 21.14 | 48,828,216 | -0.24(-1.11%) |
Jan 24, 2012 | 21.31 | 21.45 | 21.11 | 21.37 | 40,293,400 | -0.27(-1.23%) |
Jan 23, 2012 | 21.37 | 21.72 | 21.30 | 21.64 | 50,401,328 | +0.27(+1.24%) |
Jan 20, 2012 | 21.09 | 21.39 | 20.97 | 21.37 | 53,152,576 | +0.27(+1.29%) |
Jan 19, 2012 | 21.25 | 21.30 | 20.99 | 21.10 | 47,376,992 | -0.06(-0.30%) |
Jan 18, 2012 | 20.72 | 21.20 | 20.65 | 21.16 | 60,661,804 | +0.29(+1.39%) |
Jan 17, 2012 | 20.97 | 21.48 | 20.76 | 20.87 | 71,499,816 | +0.15(+0.73%) |
Jan 13, 2012 | 20.23 | 20.74 | 20.19 | 20.72 | 61,521,544 | +0.00(+0.00%) |
Jan 12, 2012 | 20.83 | 20.95 | 20.46 | 20.72 | 41,688,656 | -0.01(-0.03%) |
Jan 11, 2012 | 20.47 | 20.77 | 20.35 | 20.73 | 44,164,672 | +0.15(+0.71%) |
Jan 10, 2012 | 20.81 | 20.86 | 20.42 | 20.58 | 42,667,156 | +0.08(+0.38%) |
Jan 09, 2012 | 20.40 | 20.56 | 20.30 | 20.51 | 36,746,760 | +0.25(+1.24%) |
Jan 06, 2012 | 20.18 | 20.35 | 19.92 | 20.25 | 46,158,744 | -0.06(-0.28%) |
Jan 05, 2012 | 19.95 | 20.70 | 19.77 | 20.31 | 69,208,936 | +0.32(+1.61%) |
Jan 04, 2012 | 19.83 | 20.08 | 19.62 | 19.99 | 39,322,212 | +0.70(+3.63%) |
Dec 30, 2011 | 19.43 | 19.43 | 19.29 | 19.29 | 21,535,832 | -0.14(-0.72%) |
Dec 29, 2011 | 19.07 | 19.48 | 19.05 | 19.43 | 28,620,778 | +0.45(+2.40%) |
Dec 28, 2011 | 19.31 | 19.40 | 18.95 | 18.97 | 26,107,534 | -0.35(-1.81%) |
Dec 27, 2011 | 19.39 | 19.52 | 19.32 | 19.32 | 20,132,692 | -0.12(-0.63%) |
Dec 23, 2011 | 19.18 | 19.57 | 19.17 | 19.45 | 39,235,688 | +0.63(+3.33%) |
Dec 21, 2011 | 18.59 | 18.82 | 18.34 | 18.82 | 40,775,408 | +0.27(+1.47%) |
Dec 20, 2011 | 18.09 | 18.68 | 18.00 | 18.55 | 53,481,304 | +0.83(+4.70%) |
Dec 19, 2011 | 18.29 | 18.34 | 17.62 | 17.71 | 41,094,624 | -0.47(-2.58%) |
Dec 16, 2011 | 18.06 | 18.27 | 18.02 | 18.18 | 62,630,448 | +0.26(+1.44%) |
Dec 15, 2011 | 18.29 | 18.41 | 17.89 | 17.92 | 46,554,520 | -0.17(-0.97%) |
Dec 14, 2011 | 17.77 | 18.34 | 17.77 | 18.10 | 48,151,652 | +0.05(+0.27%) |
Dec 13, 2011 | 18.58 | 18.60 | 17.82 | 18.05 | 45,028,776 | -0.35(-1.90%) |
Dec 12, 2011 | 18.64 | 18.67 | 18.24 | 18.40 | 35,602,372 | -0.43(-2.30%) |
Dec 09, 2011 | 18.43 | 18.90 | 18.40 | 18.83 | 40,878,636 | +0.50(+2.75%) |
Dec 08, 2011 | 18.68 | 18.79 | 18.24 | 18.33 | 41,978,856 | -0.60(-3.18%) |
Dec 07, 2011 | 18.51 | 19.04 | 18.44 | 18.93 | 40,126,564 | +0.28(+1.50%) |
Dec 06, 2011 | 18.57 | 18.81 | 18.51 | 18.65 | 32,037,814 | -0.06(-0.34%) |
Dec 05, 2011 | 18.49 | 18.85 | 18.35 | 18.71 | 49,211,956 | +0.47(+2.57%) |
Dec 02, 2011 | 18.05 | 18.52 | 18.01 | 18.24 | 52,067,132 | +0.30(+1.68%) |
Dec 01, 2011 | 17.93 | 18.10 | 17.73 | 17.94 | 36,880,880 | -0.15(-0.85%) |
Nov 30, 2011 | 17.51 | 18.16 | 17.35 | 18.10 | 73,582,856 | +1.25(+7.39%) |
Nov 29, 2011 | 16.94 | 17.10 | 16.73 | 16.85 | 39,569,392 | -0.05(-0.29%) |
Nov 28, 2011 | 17.20 | 17.20 | 16.71 | 16.90 | 46,651,128 | +0.45(+2.72%) |
Nov 25, 2011 | 16.31 | 16.63 | 16.29 | 16.45 | 20,863,256 | +0.21(+1.29%) |
Nov 23, 2011 | 16.52 | 16.59 | 16.23 | 16.24 | 51,343,060 | -0.50(-3.01%) |
Nov 22, 2011 | 16.89 | 17.11 | 16.73 | 16.75 | 53,165,036 | -0.18(-1.03%) |
Nov 21, 2011 | 16.92 | 17.12 | 16.82 | 16.92 | 46,011,376 | -0.36(-2.07%) |
Nov 18, 2011 | 17.32 | 17.54 | 17.23 | 17.28 | 44,470,048 | +0.01(+0.08%) |
Nov 17, 2011 | 17.45 | 17.68 | 17.12 | 17.27 | 56,998,072 | -0.19(-1.08%) |
Nov 16, 2011 | 17.53 | 17.89 | 17.37 | 17.45 | 51,675,020 | -0.24(-1.38%) |
Nov 15, 2011 | 17.49 | 17.82 | 17.37 | 17.70 | 40,562,936 | +0.13(+0.76%) |
Nov 14, 2011 | 17.87 | 17.89 | 17.46 | 17.57 | 41,829,328 | -0.39(-2.14%) |
Nov 11, 2011 | 17.80 | 18.02 | 17.78 | 17.95 | 36,914,988 | +0.40(+2.27%) |
Nov 10, 2011 | 17.65 | 17.80 | 17.39 | 17.55 | 43,540,592 | +0.06(+0.36%) |
Nov 09, 2011 | 18.14 | 18.23 | 17.38 | 17.49 | 67,063,624 | -1.08(-5.80%) |
Nov 08, 2011 | 17.87 | 18.64 | 17.86 | 18.57 | 61,034,456 | +0.78(+4.37%) |
Nov 07, 2011 | 17.78 | 17.89 | 17.54 | 17.79 | 35,133,660 | +0.01(+0.08%) |
Nov 04, 2011 | 17.85 | 18.03 | 17.62 | 17.78 | 38,829,572 | -0.29(-1.59%) |
Nov 03, 2011 | 17.93 | 18.13 | 17.53 | 18.06 | 44,015,464 | +0.34(+1.89%) |
Nov 02, 2011 | 17.58 | 17.80 | 17.43 | 17.73 | 56,046,904 | +0.48(+2.76%) |
Nov 01, 2011 | 17.26 | 17.84 | 17.09 | 17.25 | 75,836,368 | -0.79(-4.40%) |
Oct 31, 2011 | 18.37 | 18.57 | 18.02 | 18.05 | 59,557,336 | -0.81(-4.32%) |
Oct 28, 2011 | 18.68 | 19.05 | 18.43 | 18.86 | 51,697,860 | +0.01(+0.04%) |
Oct 27, 2011 | 18.78 | 19.15 | 18.34 | 18.85 | 95,951,304 | +0.91(+5.09%) |
Oct 26, 2011 | 18.14 | 18.17 | 17.68 | 17.94 | 76,176,640 | +0.15(+0.82%) |
Oct 25, 2011 | 18.25 | 18.25 | 17.70 | 17.79 | 56,538,224 | -0.68(-3.66%) |
Oct 24, 2011 | 18.12 | 18.62 | 18.10 | 18.47 | 53,252,068 | +0.15(+0.80%) |
Oct 21, 2011 | 18.17 | 18.44 | 18.05 | 18.32 | 71,254,544 | +0.38(+2.13%) |
Oct 20, 2011 | 17.58 | 18.05 | 17.36 | 17.94 | 50,016,552 | +0.40(+2.30%) |
Oct 19, 2011 | 17.96 | 18.23 | 17.48 | 17.54 | 61,565,960 | -0.47(-2.63%) |
Oct 18, 2011 | 17.31 | 18.25 | 17.08 | 18.01 | 99,335,024 | +1.00(+5.90%) |
Oct 17, 2011 | 17.58 | 17.69 | 16.92 | 17.01 | 110,392,432 | -1.57(-8.44%) |
Oct 14, 2011 | 18.52 | 18.66 | 17.97 | 18.57 | 56,787,136 | +0.38(+2.11%) |
Oct 13, 2011 | 18.51 | 18.51 | 17.87 | 18.19 | 59,740,460 | -0.58(-3.08%) |
Oct 12, 2011 | 18.36 | 19.18 | 18.28 | 18.77 | 78,532,608 | +0.63(+3.45%) |
Oct 11, 2011 | 18.05 | 18.33 | 17.88 | 18.14 | 48,317,496 | -0.06(-0.31%) |
Oct 10, 2011 | 17.61 | 18.21 | 17.57 | 18.20 | 55,253,852 | +1.11(+6.48%) |
Oct 07, 2011 | 17.77 | 17.77 | 17.09 | 17.09 | 60,761,392 | -0.58(-3.27%) |
Oct 06, 2011 | 17.40 | 17.73 | 17.13 | 17.67 | 59,250,812 | +0.61(+3.55%) |
Oct 05, 2011 | 16.80 | 17.21 | 16.44 | 17.06 | 59,482,524 | +0.20(+1.20%) |
Oct 04, 2011 | 15.96 | 16.90 | 15.75 | 16.86 | 87,275,720 | +0.72(+4.44%) |
Oct 03, 2011 | 16.84 | 17.06 | 16.13 | 16.14 | 63,934,440 | -0.65(-3.90%) |
Sep 30, 2011 | 17.12 | 17.46 | 16.79 | 16.80 | 58,052,524 | -0.61(-3.48%) |
Sep 29, 2011 | 17.47 | 17.60 | 16.79 | 17.40 | 60,783,364 | +0.38(+2.21%) |
Sep 28, 2011 | 17.38 | 17.64 | 17.00 | 17.03 | 57,874,568 | -0.36(-2.04%) |
Sep 27, 2011 | 17.68 | 18.11 | 17.22 | 17.38 | 72,859,680 | +0.12(+0.69%) |
Sep 26, 2011 | 16.69 | 17.33 | 16.54 | 17.26 | 66,646,776 | +0.77(+4.64%) |
Sep 23, 2011 | 15.98 | 16.65 | 15.96 | 16.50 | 67,425,648 | +0.36(+2.24%) |
Sep 22, 2011 | 16.09 | 16.30 | 15.81 | 16.14 | 88,682,688 | -0.38(-2.28%) |
Sep 21, 2011 | 17.27 | 17.52 | 16.50 | 16.51 | 94,850,728 | -0.67(-3.89%) |
Sep 20, 2011 | 17.01 | 17.53 | 16.88 | 17.18 | 51,650,300 | +0.24(+1.40%) |
Sep 19, 2011 | 16.95 | 17.10 | 16.75 | 16.94 | 49,554,812 | -0.43(-2.48%) |
Sep 16, 2011 | 17.66 | 17.70 | 17.07 | 17.38 | 62,906,704 | -0.17(-0.95%) |
Sep 15, 2011 | 17.43 | 17.56 | 17.21 | 17.54 | 45,573,736 | +0.35(+2.02%) |
Sep 14, 2011 | 17.05 | 17.38 | 16.64 | 17.20 | 49,453,144 | +0.23(+1.35%) |
Sep 13, 2011 | 16.99 | 17.35 | 16.83 | 16.97 | 49,893,808 | +0.18(+1.08%) |
Sep 12, 2011 | 16.08 | 16.82 | 16.02 | 16.78 | 66,337,508 | +0.40(+2.47%) |
Sep 09, 2011 | 16.76 | 16.91 | 16.32 | 16.38 | 66,719,992 | -0.61(-3.61%) |
Sep 08, 2011 | 17.18 | 17.29 | 16.91 | 16.99 | 43,800,792 | -0.39(-2.24%) |
Sep 07, 2011 | 17.03 | 17.43 | 16.80 | 17.38 | 50,889,732 | +0.72(+4.35%) |
Sep 06, 2011 | 16.30 | 16.74 | 16.21 | 16.66 | 63,503,420 | -0.20(-1.16%) |
Sep 02, 2011 | 17.04 | 17.15 | 16.75 | 16.85 | 61,390,916 | -0.72(-4.08%) |
Sep 01, 2011 | 18.18 | 18.24 | 17.55 | 17.57 | 55,627,924 | -0.61(-3.33%) |
Aug 31, 2011 | 17.90 | 18.25 | 17.77 | 18.18 | 57,924,308 | +0.49(+2.76%) |
Aug 30, 2011 | 17.58 | 17.84 | 17.41 | 17.69 | 40,416,104 | -0.01(-0.08%) |
Aug 29, 2011 | 17.35 | 17.72 | 17.34 | 17.70 | 41,626,740 | +0.58(+3.38%) |
Aug 26, 2011 | 16.99 | 17.33 | 16.55 | 17.13 | 58,441,376 | -0.12(-0.69%) |
Aug 25, 2011 | 17.66 | 18.02 | 16.95 | 17.24 | 82,325,472 | +0.23(+1.35%) |
Aug 24, 2011 | 16.72 | 17.28 | 16.57 | 17.01 | 58,606,204 | +0.34(+2.05%) |
Aug 23, 2011 | 16.05 | 16.68 | 15.77 | 16.67 | 65,915,632 | +0.73(+4.59%) |
Aug 22, 2011 | 16.78 | 16.80 | 15.88 | 15.94 | 73,604,136 | -0.33(-2.01%) |
Aug 19, 2011 | 16.28 | 16.68 | 16.03 | 16.27 | 80,773,400 | -0.25(-1.52%) |
Aug 18, 2011 | 16.90 | 17.03 | 16.32 | 16.52 | 78,821,400 | -0.81(-4.66%) |
Aug 17, 2011 | 17.31 | 17.57 | 17.14 | 17.33 | 44,018,356 | +0.23(+1.34%) |
Aug 16, 2011 | 17.15 | 17.36 | 16.94 | 17.10 | 54,362,052 | -0.33(-1.88%) |
Aug 15, 2011 | 17.10 | 17.45 | 17.09 | 17.43 | 51,463,004 | +0.62(+3.69%) |
Aug 12, 2011 | 17.27 | 17.57 | 16.60 | 16.81 | 72,550,048 | -0.11(-0.66%) |
Aug 11, 2011 | 16.16 | 17.22 | 16.09 | 16.92 | 105,348,280 | +0.98(+6.16%) |
Aug 10, 2011 | 16.86 | 16.92 | 15.73 | 15.93 | 124,179,600 | -1.32(-7.67%) |
Aug 09, 2011 | 17.20 | 17.31 | 15.77 | 17.26 | 149,336,880 | +1.29(+8.07%) |
Aug 08, 2011 | 17.20 | 17.79 | 15.93 | 15.97 | 153,556,384 | -1.59(-9.04%) |
Aug 05, 2011 | 18.21 | 18.38 | 17.35 | 17.56 | 83,954,880 | -0.37(-2.06%) |
Aug 04, 2011 | 18.65 | 18.87 | 17.87 | 17.93 | 73,956,936 | -1.09(-5.71%) |
Aug 03, 2011 | 18.87 | 19.09 | 18.66 | 19.01 | 48,211,960 | +0.17(+0.89%) |
Aug 02, 2011 | 19.14 | 19.28 | 18.85 | 18.85 | 51,253,728 | -0.52(-2.69%) |
Aug 01, 2011 | 19.37 | 19.72 | 19.05 | 19.37 | 44,885,712 | -0.01(-0.04%) |
Jul 29, 2011 | 19.39 | 19.77 | 19.26 | 19.37 | 54,834,280 | -0.25(-1.27%) |
Jul 28, 2011 | 19.87 | 20.08 | 19.55 | 19.62 | 38,747,876 | -0.19(-0.98%) |
Jul 27, 2011 | 20.04 | 20.14 | 19.73 | 19.82 | 59,106,960 | -0.27(-1.35%) |
Jul 26, 2011 | 20.07 | 20.30 | 19.92 | 20.09 | 32,684,972 | +0.01(+0.07%) |
Jul 25, 2011 | 20.01 | 20.13 | 19.83 | 20.07 | 39,122,780 | -0.13(-0.65%) |
Jul 22, 2011 | 20.29 | 20.31 | 20.17 | 20.20 | 37,397,720 | -0.17(-0.82%) |
Jul 21, 2011 | 20.14 | 20.54 | 20.00 | 20.37 | 66,792,572 | +0.47(+2.37%) |
Jul 20, 2011 | 19.81 | 20.24 | 19.80 | 19.90 | 64,029,240 | +0.20(+1.02%) |
Jul 19, 2011 | 18.92 | 19.86 | 18.82 | 19.70 | 93,281,504 | +1.06(+5.69%) |
Jul 18, 2011 | 18.74 | 18.89 | 18.28 | 18.64 | 70,679,416 | -0.21(-1.10%) |
Jul 15, 2011 | 19.01 | 19.09 | 18.68 | 18.85 | 49,610,980 | -0.07(-0.37%) |
Jul 14, 2011 | 19.22 | 19.28 | 18.88 | 18.92 | 39,124,772 | -0.17(-0.91%) |
Jul 13, 2011 | 19.16 | 19.48 | 19.05 | 19.09 | 40,617,576 | +0.10(+0.51%) |
Jul 12, 2011 | 18.97 | 19.36 | 18.96 | 18.99 | 36,803,528 | -0.14(-0.73%) |
Jul 11, 2011 | 19.31 | 19.42 | 19.03 | 19.13 | 41,684,872 | -0.49(-2.51%) |
Jul 08, 2011 | 19.61 | 19.69 | 19.46 | 19.62 | 34,832,312 | -0.25(-1.26%) |
Jul 07, 2011 | 19.89 | 20.07 | 19.82 | 19.87 | 41,635,000 | +0.37(+1.92%) |
Jul 06, 2011 | 19.39 | 19.54 | 19.16 | 19.50 | 42,398,384 | -0.21(-1.06%) |
Jul 05, 2011 | 19.77 | 19.80 | 19.47 | 19.71 | 45,105,792 | -0.17(-0.87%) |
Jul 01, 2011 | 19.47 | 19.93 | 19.39 | 19.88 | 43,715,512 | +0.42(+2.17%) |
Jun 30, 2011 | 19.50 | 19.62 | 19.32 | 19.46 | 42,626,656 | -0.01(-0.04%) |
Jun 29, 2011 | 19.35 | 19.50 | 19.09 | 19.46 | 55,490,400 | +0.40(+2.11%) |
Jun 28, 2011 | 19.18 | 19.21 | 18.86 | 19.06 | 50,799,604 | +0.03(+0.15%) |
Jun 27, 2011 | 18.85 | 19.20 | 18.85 | 19.03 | 44,538,528 | +0.13(+0.70%) |
Jun 24, 2011 | 18.77 | 19.01 | 18.53 | 18.90 | 63,607,304 | +0.15(+0.81%) |
Jun 23, 2011 | 18.66 | 18.89 | 18.44 | 18.75 | 66,925,276 | -0.23(-1.21%) |
Jun 22, 2011 | 18.99 | 19.36 | 18.93 | 18.98 | 44,973,776 | -0.06(-0.33%) |
Jun 21, 2011 | 18.82 | 19.11 | 18.69 | 19.04 | 42,901,292 | +0.35(+1.89%) |
Jun 20, 2011 | 18.60 | 18.70 | 18.56 | 18.69 | 45,818,180 | -0.26(-1.39%) |
Jun 17, 2011 | 18.85 | 19.05 | 18.79 | 18.95 | 67,128,016 | +0.37(+1.98%) |
Jun 16, 2011 | 18.40 | 18.70 | 18.27 | 18.58 | 57,596,684 | +0.17(+0.94%) |
Jun 15, 2011 | 18.49 | 18.58 | 18.09 | 18.41 | 62,289,984 | -0.33(-1.74%) |
Jun 14, 2011 | 18.87 | 19.15 | 18.66 | 18.73 | 60,813,528 | +0.08(+0.45%) |
Jun 13, 2011 | 18.47 | 18.74 | 18.33 | 18.65 | 59,767,084 | +0.43(+2.38%) |
Jun 10, 2011 | 18.01 | 18.41 | 17.79 | 18.22 | 66,713,476 | +0.04(+0.21%) |
Jun 09, 2011 | 17.67 | 18.28 | 17.58 | 18.18 | 62,200,136 | +0.60(+3.39%) |
Jun 08, 2011 | 17.93 | 18.15 | 17.51 | 17.58 | 80,951,848 | -0.28(-1.59%) |
Jun 07, 2011 | 18.28 | 18.44 | 17.82 | 17.87 | 62,829,172 | -0.34(-1.87%) |
Jun 06, 2011 | 18.28 | 18.55 | 18.08 | 18.21 | 62,346,104 | -0.42(-2.23%) |
Jun 03, 2011 | 18.49 | 18.95 | 18.45 | 18.62 | 46,098,780 | -0.53(-2.79%) |
May 24, 2011 | 19.12 | 19.23 | 18.98 | 19.16 | 30,435,790 | +0.07(+0.36%) |
May 23, 2011 | 19.13 | 19.37 | 19.08 | 19.09 | 40,504,312 | -0.33(-1.68%) |
May 20, 2011 | 19.74 | 19.84 | 19.38 | 19.41 | 42,258,788 | -0.42(-2.13%) |
May 19, 2011 | 20.11 | 20.16 | 19.73 | 19.84 | 36,362,020 | -0.21(-1.07%) |
May 18, 2011 | 19.91 | 20.07 | 19.73 | 20.05 | 34,410,076 | +0.12(+0.59%) |
May 17, 2011 | 19.26 | 19.94 | 19.24 | 19.93 | 57,952,108 | +0.62(+3.19%) |
May 16, 2011 | 19.29 | 19.65 | 19.26 | 19.32 | 46,622,084 | -0.05(-0.25%) |
May 13, 2011 | 19.61 | 19.69 | 19.31 | 19.37 | 46,732,596 | -0.21(-1.06%) |
May 12, 2011 | 19.57 | 19.61 | 19.21 | 19.57 | 39,212,812 | +0.05(+0.25%) |
May 11, 2011 | 19.73 | 19.84 | 19.44 | 19.53 | 41,068,852 | -0.26(-1.30%) |
May 10, 2011 | 19.65 | 19.82 | 19.62 | 19.78 | 36,558,056 | +0.22(+1.13%) |
May 09, 2011 | 19.46 | 19.74 | 19.45 | 19.56 | 31,129,304 | -0.03(-0.14%) |
May 06, 2011 | 19.72 | 19.82 | 19.50 | 19.59 | 51,756,924 | +0.08(+0.43%) |
May 05, 2011 | 19.91 | 19.98 | 19.25 | 19.50 | 77,195,304 | -0.45(-2.26%) |
May 04, 2011 | 20.39 | 20.49 | 19.94 | 19.96 | 58,431,940 | -0.42(-2.08%) |
May 03, 2011 | 19.95 | 20.39 | 19.94 | 20.38 | 46,051,208 | +0.26(+1.30%) |