Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.90 | 19.96 | 19.70 | 19.74 | 81,338,256 | -0.17(-0.86%) |
Mar 30, 2011 | 19.91 | 20.00 | 19.82 | 19.91 | 54,024,272 | +0.09(+0.47%) |
Mar 29, 2011 | 19.70 | 19.84 | 19.67 | 19.82 | 52,442,464 | +0.06(+0.31%) |
Mar 28, 2011 | 19.95 | 20.00 | 19.73 | 19.75 | 62,994,804 | -0.16(-0.82%) |
Mar 25, 2011 | 20.16 | 20.17 | 19.89 | 19.92 | 73,359,784 | -0.15(-0.74%) |
Mar 24, 2011 | 19.90 | 20.11 | 19.82 | 20.07 | 49,804,236 | +0.21(+1.06%) |
Mar 23, 2011 | 19.61 | 19.91 | 19.58 | 19.86 | 56,557,916 | +0.19(+0.97%) |
Mar 22, 2011 | 19.67 | 19.79 | 19.61 | 19.66 | 39,741,432 | -0.03(-0.14%) |
Mar 21, 2011 | 19.66 | 19.89 | 19.55 | 19.69 | 60,299,716 | +0.41(+2.14%) |
Mar 18, 2011 | 19.48 | 19.58 | 19.28 | 19.28 | 109,962,696 | +0.02(+0.08%) |
Mar 17, 2011 | 19.48 | 19.61 | 19.24 | 19.26 | 80,385,960 | -0.01(-0.04%) |
Mar 16, 2011 | 19.61 | 19.65 | 19.19 | 19.27 | 129,511,856 | -0.47(-2.36%) |
Mar 15, 2011 | 19.50 | 19.80 | 19.44 | 19.74 | 97,774,744 | -0.23(-1.17%) |
Mar 14, 2011 | 19.82 | 20.03 | 19.71 | 19.97 | 70,069,464 | +0.01(+0.04%) |
Mar 11, 2011 | 19.75 | 20.10 | 19.72 | 19.96 | 64,195,864 | +0.21(+1.06%) |
Mar 10, 2011 | 19.92 | 19.99 | 19.71 | 19.75 | 85,599,584 | -0.37(-1.85%) |
Mar 09, 2011 | 20.07 | 20.20 | 19.95 | 20.13 | 51,180,916 | -0.02(-0.08%) |
Mar 08, 2011 | 20.03 | 20.23 | 19.94 | 20.14 | 65,025,732 | +0.15(+0.74%) |
Mar 07, 2011 | 20.31 | 20.42 | 19.86 | 20.00 | 83,585,152 | -0.18(-0.90%) |
Mar 04, 2011 | 20.38 | 20.40 | 20.06 | 20.18 | 90,604,272 | -0.19(-0.94%) |
Mar 03, 2011 | 20.41 | 20.52 | 20.35 | 20.37 | 87,787,336 | +0.10(+0.47%) |
Mar 02, 2011 | 20.30 | 20.50 | 20.24 | 20.27 | 62,571,204 | -0.06(-0.32%) |
Mar 01, 2011 | 20.68 | 20.82 | 20.33 | 20.34 | 77,234,800 | -0.33(-1.58%) |
Feb 28, 2011 | 20.75 | 20.88 | 20.61 | 20.66 | 66,074,508 | +0.02(+0.11%) |
Feb 25, 2011 | 20.92 | 20.95 | 20.60 | 20.64 | 68,171,808 | -0.17(-0.82%) |
Feb 24, 2011 | 20.71 | 21.04 | 20.60 | 20.81 | 82,962,736 | +0.14(+0.68%) |
Feb 23, 2011 | 20.62 | 20.88 | 20.55 | 20.67 | 77,452,480 | +0.00(+0.00%) |
Feb 22, 2011 | 20.82 | 21.07 | 20.62 | 20.67 | 78,240,616 | -0.37(-1.74%) |
Feb 18, 2011 | 21.09 | 21.15 | 20.98 | 21.04 | 88,335,864 | -0.12(-0.55%) |
Feb 17, 2011 | 20.97 | 21.28 | 20.92 | 21.15 | 73,586,416 | +0.15(+0.70%) |
Feb 16, 2011 | 21.03 | 21.04 | 20.68 | 21.01 | 91,090,520 | +0.05(+0.22%) |
Feb 15, 2011 | 21.02 | 21.25 | 20.95 | 20.96 | 56,746,644 | -0.09(-0.41%) |
Feb 14, 2011 | 21.03 | 21.08 | 20.83 | 21.04 | 73,437,200 | -0.02(-0.07%) |
Feb 11, 2011 | 21.45 | 21.49 | 20.92 | 21.06 | 108,610,896 | -0.19(-0.91%) |
Feb 10, 2011 | 21.59 | 21.59 | 21.09 | 21.25 | 99,200,056 | -0.36(-1.68%) |
Feb 09, 2011 | 21.79 | 21.84 | 21.57 | 21.62 | 68,415,440 | -0.24(-1.11%) |
Feb 08, 2011 | 21.72 | 21.90 | 21.68 | 21.86 | 45,167,108 | +0.07(+0.30%) |
Feb 07, 2011 | 21.49 | 21.90 | 21.48 | 21.79 | 89,233,184 | +0.33(+1.54%) |
Feb 04, 2011 | 21.41 | 21.52 | 21.26 | 21.46 | 52,295,748 | +0.09(+0.43%) |
Feb 03, 2011 | 21.61 | 21.62 | 21.28 | 21.37 | 78,061,472 | -0.22(-1.04%) |
Feb 02, 2011 | 21.59 | 21.72 | 21.55 | 21.59 | 59,301,608 | -0.04(-0.19%) |
Feb 01, 2011 | 21.49 | 21.69 | 21.34 | 21.63 | 81,260,272 | +0.21(+0.96%) |
Jan 31, 2011 | 21.46 | 21.56 | 21.19 | 21.43 | 84,135,112 | -0.02(-0.09%) |
Jan 28, 2011 | 22.33 | 22.36 | 21.21 | 21.45 | 182,716,128 | -0.86(-3.88%) |
Jan 27, 2011 | 22.22 | 22.77 | 22.02 | 22.31 | 189,823,040 | +0.07(+0.31%) |
Jan 26, 2011 | 22.03 | 22.40 | 22.03 | 22.24 | 96,553,456 | +0.25(+1.16%) |
Jan 25, 2011 | 21.75 | 21.99 | 21.73 | 21.99 | 54,882,844 | +0.05(+0.25%) |
Jan 24, 2011 | 21.66 | 22.07 | 21.63 | 21.93 | 67,351,776 | +0.28(+1.28%) |
Jan 21, 2011 | 21.95 | 21.97 | 21.66 | 21.66 | 75,151,024 | -0.26(-1.17%) |
Jan 20, 2011 | 22.03 | 22.06 | 21.74 | 21.91 | 75,851,640 | -0.09(-0.41%) |
Jan 19, 2011 | 22.00 | 22.17 | 21.85 | 22.00 | 64,699,084 | -0.15(-0.66%) |
Jan 18, 2011 | 21.76 | 22.21 | 21.75 | 22.15 | 68,995,336 | +0.28(+1.27%) |
Jan 14, 2011 | 21.70 | 21.93 | 21.57 | 21.87 | 81,117,168 | +0.09(+0.39%) |
Jan 13, 2011 | 21.89 | 21.94 | 21.65 | 21.79 | 86,792,744 | -0.28(-1.26%) |
Jan 12, 2011 | 21.73 | 22.10 | 21.69 | 22.06 | 68,100,224 | +0.34(+1.57%) |
Jan 11, 2011 | 21.79 | 21.83 | 21.68 | 21.72 | 65,091,348 | -0.09(-0.39%) |
Jan 10, 2011 | 21.84 | 21.95 | 21.67 | 21.81 | 74,479,392 | -0.29(-1.33%) |
Jan 07, 2011 | 22.13 | 22.21 | 21.83 | 22.10 | 95,441,848 | -0.17(-0.76%) |
Jan 06, 2011 | 21.67 | 22.30 | 21.53 | 22.27 | 113,885,456 | +0.63(+2.93%) |
Jan 05, 2011 | 21.56 | 21.65 | 21.46 | 21.64 | 75,856,960 | -0.07(-0.31%) |
Jan 04, 2011 | 21.59 | 21.77 | 21.52 | 21.71 | 70,396,248 | +0.08(+0.38%) |
Jan 03, 2011 | 21.68 | 21.78 | 21.58 | 21.62 | 69,151,776 | +0.05(+0.25%) |
Dec 31, 2010 | 21.49 | 21.58 | 21.35 | 21.57 | 32,077,912 | +0.05(+0.22%) |
Dec 30, 2010 | 21.58 | 21.64 | 21.47 | 21.52 | 26,895,424 | -0.09(-0.43%) |
Dec 29, 2010 | 21.59 | 21.73 | 21.55 | 21.62 | 25,235,728 | -0.03(-0.14%) |
Dec 28, 2010 | 21.62 | 21.77 | 21.61 | 21.65 | 29,816,198 | -0.05(-0.21%) |
Dec 27, 2010 | 21.73 | 21.79 | 21.55 | 21.69 | 28,016,794 | -0.18(-0.81%) |
Dec 23, 2010 | 21.62 | 21.89 | 21.61 | 21.87 | 32,236,280 | +0.09(+0.40%) |
Dec 22, 2010 | 21.65 | 21.95 | 21.62 | 21.78 | 54,670,908 | +0.09(+0.42%) |
Dec 21, 2010 | 21.52 | 21.75 | 21.45 | 21.69 | 49,322,924 | +0.20(+0.93%) |
Dec 20, 2010 | 21.60 | 21.63 | 21.39 | 21.49 | 68,312,784 | -0.07(-0.33%) |
Dec 17, 2010 | 21.58 | 21.71 | 21.45 | 21.56 | 113,161,360 | -0.07(-0.30%) |
Dec 16, 2010 | 21.45 | 21.63 | 21.38 | 21.63 | 74,618,936 | +0.11(+0.49%) |
Dec 15, 2010 | 21.28 | 21.63 | 21.28 | 21.52 | 90,048,504 | +0.18(+0.83%) |
Dec 14, 2010 | 21.11 | 21.45 | 21.07 | 21.35 | 82,931,760 | +0.29(+1.38%) |
Dec 13, 2010 | 21.08 | 21.21 | 21.00 | 21.06 | 62,035,356 | -0.07(-0.35%) |
Dec 10, 2010 | 21.01 | 21.18 | 20.95 | 21.13 | 48,688,800 | +0.20(+0.96%) |
Dec 09, 2010 | 21.08 | 21.13 | 20.87 | 20.93 | 60,989,456 | -0.12(-0.55%) |
Dec 08, 2010 | 20.74 | 21.05 | 20.71 | 21.04 | 53,891,752 | +0.28(+1.34%) |
Dec 07, 2010 | 20.93 | 20.97 | 20.75 | 20.77 | 74,857,656 | +0.02(+0.11%) |
Dec 06, 2010 | 20.81 | 20.85 | 20.68 | 20.74 | 46,922,740 | -0.14(-0.67%) |
Dec 03, 2010 | 20.72 | 20.91 | 20.70 | 20.88 | 68,088,368 | +0.10(+0.48%) |
Dec 02, 2010 | 20.28 | 20.85 | 20.25 | 20.78 | 118,769,288 | +0.66(+3.26%) |
Dec 01, 2010 | 19.76 | 20.29 | 19.75 | 20.12 | 95,797,520 | +0.60(+3.10%) |
Nov 30, 2010 | 19.36 | 19.68 | 19.32 | 19.52 | 97,377,728 | -0.04(-0.21%) |
Nov 29, 2010 | 19.47 | 19.65 | 19.27 | 19.56 | 73,240,344 | +0.05(+0.24%) |
Nov 26, 2010 | 19.48 | 19.64 | 19.45 | 19.51 | 27,633,568 | -0.09(-0.47%) |
Nov 24, 2010 | 19.48 | 19.61 | 19.61 | 19.61 | 73,551,000 | +0.19(+1.00%) |
Nov 23, 2010 | 19.76 | 19.78 | 19.39 | 19.41 | 90,263,432 | -0.47(-2.37%) |
Nov 22, 2010 | 19.82 | 19.89 | 19.66 | 19.89 | 68,727,720 | +0.03(+0.16%) |
Nov 19, 2010 | 19.94 | 19.96 | 19.78 | 19.85 | 67,831,224 | -0.11(-0.57%) |
Nov 18, 2010 | 19.87 | 20.16 | 19.79 | 19.97 | 77,004,680 | +0.21(+1.05%) |
Nov 17, 2010 | 20.02 | 20.02 | 19.75 | 19.76 | 75,136,536 | -0.19(-0.93%) |
Nov 16, 2010 | 20.12 | 20.12 | 19.82 | 19.95 | 84,392,432 | -0.18(-0.88%) |
Nov 15, 2010 | 20.22 | 20.36 | 20.10 | 20.12 | 67,342,384 | -0.05(-0.27%) |
Nov 12, 2010 | 20.33 | 20.37 | 20.05 | 20.18 | 84,572,072 | -0.31(-1.54%) |
Nov 11, 2010 | 20.49 | 20.52 | 20.19 | 20.49 | 80,810,816 | -0.20(-0.97%) |
Nov 10, 2010 | 20.75 | 20.80 | 20.59 | 20.69 | 67,998,832 | -0.01(-0.04%) |
Nov 09, 2010 | 20.59 | 20.82 | 20.52 | 20.70 | 76,267,144 | +0.11(+0.52%) |
Nov 08, 2010 | 20.49 | 20.78 | 20.42 | 20.59 | 93,290,456 | -0.03(-0.15%) |
Nov 05, 2010 | 20.87 | 20.89 | 20.38 | 20.62 | 144,446,960 | -0.22(-1.07%) |
Nov 04, 2010 | 21.05 | 21.07 | 20.75 | 20.85 | 121,835,200 | +0.08(+0.41%) |
Nov 03, 2010 | 21.09 | 21.12 | 20.71 | 20.76 | 143,471,232 | -0.28(-1.31%) |
Nov 02, 2010 | 20.79 | 21.06 | 20.75 | 21.04 | 70,782,272 | +0.34(+1.63%) |
Nov 01, 2010 | 20.65 | 20.91 | 20.51 | 20.70 | 80,601,472 | +0.22(+1.07%) |
Oct 29, 2010 | 20.85 | 20.89 | 20.34 | 20.48 | 148,664,352 | +0.30(+1.46%) |
Oct 28, 2010 | 20.13 | 20.26 | 19.91 | 20.19 | 104,746,960 | +0.18(+0.88%) |
Oct 27, 2010 | 19.81 | 20.06 | 19.68 | 20.01 | 84,337,576 | +0.66(+3.41%) |
Oct 25, 2010 | 19.39 | 19.47 | 19.33 | 19.35 | 66,235,000 | -0.14(-0.74%) |
Oct 22, 2010 | 19.60 | 19.62 | 19.41 | 19.49 | 33,645,636 | -0.03(-0.17%) |
Oct 21, 2010 | 19.51 | 19.62 | 19.24 | 19.53 | 65,089,532 | +0.08(+0.43%) |
Oct 20, 2010 | 19.40 | 19.51 | 19.28 | 19.44 | 73,265,136 | +0.16(+0.84%) |
Oct 19, 2010 | 19.41 | 19.49 | 19.16 | 19.28 | 86,037,504 | -0.55(-2.79%) |
Oct 18, 2010 | 19.66 | 19.93 | 19.55 | 19.83 | 62,960,624 | +0.22(+1.10%) |
Oct 15, 2010 | 19.48 | 19.63 | 19.38 | 19.62 | 89,769,912 | +0.24(+1.23%) |
Oct 14, 2010 | 19.43 | 19.46 | 19.20 | 19.38 | 67,661,712 | -0.08(-0.43%) |
Oct 13, 2010 | 19.22 | 19.62 | 19.12 | 19.46 | 97,859,568 | +0.39(+2.05%) |
Oct 12, 2010 | 18.93 | 19.15 | 18.77 | 19.07 | 65,248,036 | +0.18(+0.98%) |
Oct 11, 2010 | 19.00 | 19.00 | 18.82 | 18.89 | 35,907,048 | +0.02(+0.08%) |
Oct 08, 2010 | 18.91 | 18.93 | 18.72 | 18.87 | 53,804,856 | +0.03(+0.16%) |
Oct 07, 2010 | 18.91 | 19.01 | 18.65 | 18.84 | 65,158,436 | +0.08(+0.41%) |
Oct 06, 2010 | 18.68 | 18.85 | 18.53 | 18.77 | 65,728,996 | +0.06(+0.33%) |
Oct 05, 2010 | 18.48 | 18.78 | 18.37 | 18.70 | 101,739,824 | +0.34(+1.84%) |
Oct 04, 2010 | 18.40 | 18.43 | 18.27 | 18.37 | 127,747,816 | -0.36(-1.93%) |
Oct 01, 2010 | 19.03 | 19.06 | 18.67 | 18.73 | 81,590,976 | -0.08(-0.45%) |
Sep 30, 2010 | 18.90 | 19.07 | 18.71 | 18.81 | 79,701,280 | -0.01(-0.04%) |
Sep 29, 2010 | 18.92 | 18.94 | 18.74 | 18.82 | 57,683,888 | -0.14(-0.72%) |
Sep 28, 2010 | 19.05 | 19.13 | 18.70 | 18.96 | 72,949,288 | -0.04(-0.22%) |
Sep 27, 2010 | 19.09 | 19.20 | 18.89 | 19.00 | 56,919,468 | -0.03(-0.17%) |
Sep 24, 2010 | 18.93 | 19.05 | 18.88 | 19.03 | 67,630,416 | +0.27(+1.41%) |
Sep 23, 2010 | 18.83 | 18.89 | 18.71 | 18.77 | 60,103,148 | -0.14(-0.73%) |
Sep 22, 2010 | 19.12 | 19.18 | 18.71 | 18.90 | 122,684,376 | -0.41(-2.15%) |
Sep 21, 2010 | 19.53 | 19.53 | 19.26 | 19.32 | 68,576,680 | -0.22(-1.10%) |
Sep 20, 2010 | 19.42 | 19.60 | 19.29 | 19.53 | 64,929,220 | +0.16(+0.83%) |
Sep 17, 2010 | 19.51 | 19.61 | 19.26 | 19.37 | 91,575,312 | +0.08(+0.42%) |
Sep 15, 2010 | 19.28 | 19.37 | 19.14 | 19.29 | 73,167,376 | +0.07(+0.34%) |
Sep 14, 2010 | 19.23 | 19.47 | 19.12 | 19.23 | 113,418,216 | -0.06(-0.32%) |
Sep 13, 2010 | 18.59 | 19.43 | 18.50 | 19.29 | 149,204,736 | +0.97(+5.28%) |
Sep 10, 2010 | 18.42 | 18.46 | 18.27 | 18.32 | 75,890,768 | -0.12(-0.67%) |
Sep 09, 2010 | 18.58 | 18.60 | 18.43 | 18.44 | 59,850,752 | +0.06(+0.33%) |
Sep 08, 2010 | 18.49 | 18.59 | 18.24 | 18.38 | 85,281,592 | -0.02(-0.12%) |
Sep 07, 2010 | 18.51 | 18.67 | 18.37 | 18.40 | 67,599,056 | -0.25(-1.36%) |
Sep 03, 2010 | 18.62 | 18.78 | 18.59 | 18.66 | 83,565,568 | +0.27(+1.46%) |
Sep 02, 2010 | 18.34 | 18.40 | 18.21 | 18.39 | 63,549,596 | +0.03(+0.17%) |
Sep 01, 2010 | 18.18 | 18.40 | 18.08 | 18.36 | 84,746,472 | +0.33(+1.85%) |
Aug 31, 2010 | 18.13 | 18.23 | 17.91 | 18.02 | 86,020,344 | -0.13(-0.74%) |
Aug 30, 2010 | 18.24 | 18.30 | 18.13 | 18.16 | 59,116,140 | -0.22(-1.21%) |
Aug 27, 2010 | 18.34 | 18.45 | 18.06 | 18.38 | 79,341,632 | +0.08(+0.46%) |
Aug 26, 2010 | 18.50 | 18.58 | 18.27 | 18.30 | 63,909,228 | -0.22(-1.16%) |
Aug 25, 2010 | 18.44 | 18.60 | 18.34 | 18.51 | 61,651,120 | +0.05(+0.25%) |
Aug 24, 2010 | 18.50 | 18.70 | 18.44 | 18.47 | 86,603,328 | -0.18(-0.99%) |
Aug 23, 2010 | 18.77 | 18.93 | 18.62 | 18.65 | 67,333,152 | +0.04(+0.21%) |
Aug 20, 2010 | 18.67 | 18.74 | 18.59 | 18.61 | 64,527,996 | -0.16(-0.86%) |
Aug 19, 2010 | 18.91 | 19.00 | 18.60 | 18.77 | 70,384,256 | -0.29(-1.53%) |
Aug 18, 2010 | 18.96 | 19.16 | 18.75 | 19.06 | 59,869,708 | +0.08(+0.45%) |
Aug 17, 2010 | 18.98 | 19.17 | 18.90 | 18.98 | 68,858,488 | +0.26(+1.39%) |
Aug 16, 2010 | 18.61 | 18.80 | 18.57 | 18.72 | 53,594,192 | +0.08(+0.41%) |
Aug 13, 2010 | 18.60 | 18.85 | 18.52 | 18.64 | 59,241,328 | -0.07(-0.37%) |
Aug 12, 2010 | 18.66 | 18.86 | 18.61 | 18.71 | 91,917,384 | -0.28(-1.49%) |
Aug 11, 2010 | 18.86 | 19.02 | 18.77 | 18.99 | 100,363,248 | -0.16(-0.84%) |
Aug 10, 2010 | 19.35 | 19.36 | 19.01 | 19.15 | 114,171,992 | -0.41(-2.11%) |
Aug 09, 2010 | 19.52 | 19.66 | 19.38 | 19.57 | 74,728,488 | +0.05(+0.24%) |
Aug 06, 2010 | 19.24 | 19.53 | 19.12 | 19.52 | 73,274,488 | +0.14(+0.71%) |
Aug 05, 2010 | 19.48 | 19.54 | 19.26 | 19.38 | 84,942,264 | -0.27(-1.40%) |
Aug 04, 2010 | 19.98 | 20.05 | 19.44 | 19.66 | 102,755,360 | -0.33(-1.64%) |
Aug 03, 2010 | 20.02 | 20.13 | 19.84 | 19.99 | 74,228,056 | -0.13(-0.65%) |
Aug 02, 2010 | 19.86 | 20.16 | 19.67 | 20.12 | 71,894,480 | +0.40(+2.01%) |
Jul 30, 2010 | 19.67 | 19.74 | 19.37 | 19.72 | 109,331,328 | -0.17(-0.85%) |
Jul 29, 2010 | 19.96 | 20.18 | 19.56 | 19.89 | 90,881,544 | +0.06(+0.31%) |
Jul 28, 2010 | 19.92 | 20.01 | 19.74 | 19.83 | 91,582,432 | -0.16(-0.80%) |
Jul 27, 2010 | 19.97 | 20.05 | 19.83 | 19.99 | 79,409,200 | +0.05(+0.23%) |
Jul 26, 2010 | 19.76 | 20.02 | 19.71 | 19.94 | 88,014,264 | +0.22(+1.12%) |
Jul 23, 2010 | 19.74 | 19.88 | 19.29 | 19.72 | 142,032,304 | -0.02(-0.12%) |
Jul 22, 2010 | 19.49 | 19.86 | 19.46 | 19.74 | 95,434,912 | +0.55(+2.87%) |
Jul 21, 2010 | 19.56 | 19.60 | 19.08 | 19.19 | 95,859,336 | -0.27(-1.41%) |
Jul 20, 2010 | 18.99 | 19.47 | 18.87 | 19.47 | 59,567,928 | +0.19(+0.99%) |
Jul 19, 2010 | 19.07 | 19.33 | 19.03 | 19.28 | 48,998,460 | +0.26(+1.37%) |
Jul 16, 2010 | 19.49 | 19.59 | 19.01 | 19.02 | 85,157,544 | -0.47(-2.43%) |
Jul 15, 2010 | 19.48 | 19.55 | 19.09 | 19.49 | 74,508,104 | +0.05(+0.28%) |
Jul 14, 2010 | 19.48 | 19.57 | 19.19 | 19.44 | 95,255,536 | +0.24(+1.23%) |
Jul 13, 2010 | 19.21 | 19.33 | 19.02 | 19.20 | 80,941,840 | +0.23(+1.21%) |
Jul 12, 2010 | 18.67 | 19.02 | 18.66 | 18.97 | 65,247,068 | +0.43(+2.31%) |
Jul 09, 2010 | 18.59 | 18.65 | 18.45 | 18.54 | 70,428,944 | -0.11(-0.57%) |
Jul 08, 2010 | 18.80 | 18.81 | 18.32 | 18.65 | 66,432,388 | +0.08(+0.45%) |
Jul 07, 2010 | 18.20 | 18.58 | 18.04 | 18.57 | 107,262,520 | +0.37(+2.02%) |
Jul 06, 2010 | 18.11 | 18.41 | 18.02 | 18.20 | 96,310,656 | +0.42(+2.36%) |
Jul 02, 2010 | 17.85 | 17.94 | 17.61 | 17.78 | 81,786,952 | +0.08(+0.48%) |
Jul 01, 2010 | 17.64 | 17.82 | 17.37 | 17.70 | 120,706,304 | +0.11(+0.65%) |
Jun 30, 2010 | 17.80 | 18.09 | 17.54 | 17.58 | 106,020,176 | -0.23(-1.29%) |
Jun 29, 2010 | 18.44 | 18.49 | 17.66 | 17.81 | 156,734,752 | -0.93(-4.98%) |
Jun 25, 2010 | 19.14 | 19.19 | 18.57 | 18.74 | 204,510,624 | -0.36(-1.87%) |
Jun 24, 2010 | 19.45 | 19.65 | 19.05 | 19.10 | 111,567,728 | -0.24(-1.22%) |
Jun 23, 2010 | 19.70 | 19.70 | 19.27 | 19.34 | 80,442,192 | -0.35(-1.79%) |
Jun 22, 2010 | 19.99 | 20.21 | 19.68 | 19.69 | 73,274,344 | -0.14(-0.69%) |
Jun 21, 2010 | 20.46 | 20.55 | 19.78 | 19.83 | 71,482,368 | -0.37(-1.85%) |
Jun 18, 2010 | 20.15 | 20.27 | 20.00 | 20.20 | 68,161,960 | +0.05(+0.27%) |
Jun 17, 2010 | 20.29 | 20.38 | 19.90 | 20.15 | 62,817,212 | +0.04(+0.19%) |
Jun 16, 2010 | 20.22 | 20.31 | 20.04 | 20.11 | 63,735,912 | -0.20(-0.99%) |
Jun 15, 2010 | 19.67 | 20.36 | 19.67 | 20.31 | 106,841,024 | +0.83(+4.27%) |
Jun 14, 2010 | 19.76 | 19.83 | 19.46 | 19.48 | 66,692,096 | -0.13(-0.64%) |
Jun 11, 2010 | 19.13 | 19.65 | 18.93 | 19.61 | 89,071,752 | +0.50(+2.64%) |
Jun 10, 2010 | 19.20 | 19.22 | 18.93 | 19.10 | 103,227,600 | +0.16(+0.85%) |
Jun 09, 2010 | 19.27 | 19.50 | 18.91 | 18.94 | 114,881,680 | -0.24(-1.27%) |
Jun 08, 2010 | 19.29 | 19.30 | 18.83 | 19.19 | 114,148,328 | -0.14(-0.71%) |
Jun 07, 2010 | 19.73 | 19.74 | 19.28 | 19.32 | 105,231,112 | -0.38(-1.94%) |
Jun 04, 2010 | 19.94 | 20.30 | 19.57 | 19.70 | 117,574,872 | -0.82(-3.98%) |
Jun 03, 2010 | 20.29 | 20.58 | 20.18 | 20.52 | 88,785,856 | +0.31(+1.51%) |
Jun 02, 2010 | 19.91 | 20.23 | 19.66 | 20.22 | 85,495,496 | +0.44(+2.20%) |
Jun 01, 2010 | 19.51 | 20.10 | 19.50 | 19.78 | 99,669,176 | +0.07(+0.35%) |
May 28, 2010 | 19.87 | 19.96 | 19.61 | 19.71 | 88,347,728 | -0.15(-0.77%) |
May 27, 2010 | 19.66 | 20.14 | 19.66 | 19.87 | 178,535,568 | +0.76(+3.96%) |
May 26, 2010 | 20.04 | 20.33 | 18.77 | 19.11 | 231,085,472 | -0.81(-4.07%) |
May 25, 2010 | 19.60 | 20.12 | 19.39 | 19.92 | 128,672,584 | -0.15(-0.76%) |
May 24, 2010 | 20.51 | 20.52 | 20.06 | 20.07 | 96,443,936 | -0.44(-2.12%) |
May 21, 2010 | 20.35 | 20.71 | 20.20 | 20.51 | 153,916,608 | -0.21(-1.00%) |
May 20, 2010 | 20.87 | 21.27 | 20.66 | 20.71 | 115,123,520 | -0.86(-4.00%) |
May 19, 2010 | 21.79 | 21.92 | 21.23 | 21.58 | 80,814,768 | -0.27(-1.25%) |
May 18, 2010 | 22.06 | 22.16 | 21.70 | 21.85 | 69,060,328 | -0.16(-0.74%) |
May 17, 2010 | 22.15 | 22.23 | 21.64 | 22.01 | 60,547,080 | +0.01(+0.03%) |
May 14, 2010 | 22.21 | 22.22 | 21.78 | 22.00 | 83,266,280 | -0.24(-1.06%) |
May 13, 2010 | 22.26 | 22.61 | 22.19 | 22.24 | 59,527,340 | -0.15(-0.68%) |
May 12, 2010 | 22.04 | 22.50 | 22.00 | 22.39 | 61,958,688 | +0.43(+1.94%) |
May 11, 2010 | 22.27 | 22.55 | 21.73 | 21.97 | 83,864,952 | -0.05(-0.21%) |
May 10, 2010 | 22.04 | 22.42 | 21.84 | 22.01 | 113,924,576 | +0.56(+2.59%) |
May 07, 2010 | 22.00 | 22.02 | 20.78 | 21.46 | 228,390,144 | -0.59(-2.66%) |
May 06, 2010 | 22.51 | 22.73 | 21.23 | 22.04 | 168,951,888 | -0.66(-2.91%) |
May 05, 2010 | 22.77 | 22.89 | 22.58 | 22.70 | 87,857,472 | -0.21(-0.93%) |
May 04, 2010 | 23.21 | 23.24 | 22.63 | 22.92 | 107,897,936 | -0.56(-2.37%) |
May 03, 2010 | 23.33 | 23.63 | 23.26 | 23.47 | 57,833,664 | +0.25(+1.06%) |
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,116,728 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,239,792 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,827,008 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,361,616 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,680,768 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,662,272 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,135,176 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,747,864 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,627,480 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,403,848 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,625,712 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,345,240 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,628,936 | +0.28(+1.21%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,372,936 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,734,944 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,987,968 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,601,544 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,672,296 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,991,300 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,135,752 | +0.08(+0.38%) |