Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.49 | 23.06 | 22.24 | 22.68 | 13,012,430 | -0.51(-2.21%) |
Jul 28, 2011 | 22.95 | 23.65 | 22.86 | 23.20 | 9,518,465 | +0.43(+1.90%) |
Jul 27, 2011 | 23.08 | 23.30 | 22.64 | 22.77 | 9,992,053 | -0.53(-2.27%) |
Jul 26, 2011 | 23.42 | 23.56 | 22.96 | 23.29 | 7,440,120 | -0.12(-0.50%) |
Jul 25, 2011 | 23.27 | 23.84 | 23.23 | 23.41 | 9,785,995 | +0.01(+0.03%) |
Jul 22, 2011 | 23.50 | 23.67 | 23.25 | 23.40 | 8,875,013 | -0.14(-0.58%) |
Jul 21, 2011 | 23.20 | 23.61 | 23.08 | 23.54 | 11,951,727 | +0.55(+2.41%) |
Jul 20, 2011 | 23.14 | 23.22 | 22.85 | 22.99 | 11,082,902 | +0.11(+0.48%) |
Jul 19, 2011 | 22.47 | 22.98 | 22.47 | 22.88 | 16,926,268 | +0.74(+3.36%) |
Jul 18, 2011 | 22.58 | 22.62 | 21.94 | 22.14 | 11,958,807 | -0.39(-1.72%) |
Jul 15, 2011 | 21.96 | 22.53 | 21.84 | 22.52 | 13,150,875 | +0.65(+2.96%) |
Jul 14, 2011 | 22.07 | 22.47 | 21.63 | 21.88 | 13,045,069 | -0.05(-0.21%) |
Jul 13, 2011 | 21.77 | 22.28 | 21.77 | 21.92 | 14,534,923 | +0.38(+1.77%) |
Jul 12, 2011 | 21.30 | 22.23 | 21.30 | 21.54 | 26,039,856 | +0.39(+1.82%) |
Jul 11, 2011 | 21.52 | 21.57 | 20.81 | 21.16 | 14,859,542 | -0.61(-2.78%) |
Jul 08, 2011 | 20.68 | 21.80 | 20.67 | 21.76 | 17,093,758 | +0.48(+2.28%) |
Jul 07, 2011 | 21.18 | 21.39 | 21.01 | 21.28 | 13,970,354 | +0.40(+1.92%) |
Jul 06, 2011 | 20.89 | 21.15 | 20.64 | 20.88 | 11,254,465 | -0.03(-0.13%) |
Jul 05, 2011 | 20.61 | 21.01 | 20.19 | 20.90 | 23,937,066 | +0.53(+2.59%) |
Jul 01, 2011 | 20.92 | 20.95 | 20.12 | 20.38 | 25,349,056 | -0.31(-1.52%) |
Jun 30, 2011 | 21.11 | 21.22 | 20.50 | 20.69 | 40,552,984 | -1.12(-5.14%) |
Jun 29, 2011 | 21.71 | 22.06 | 21.38 | 21.81 | 18,550,622 | +0.35(+1.62%) |
Jun 28, 2011 | 21.06 | 21.48 | 20.94 | 21.47 | 12,804,038 | +0.44(+2.08%) |
Jun 27, 2011 | 20.71 | 21.21 | 20.46 | 21.03 | 11,160,231 | +0.49(+2.37%) |
Jun 24, 2011 | 20.92 | 21.43 | 20.53 | 20.54 | 11,680,631 | -0.34(-1.62%) |
Jun 23, 2011 | 20.49 | 20.89 | 20.01 | 20.88 | 15,626,321 | +0.03(+0.15%) |
Jun 22, 2011 | 21.30 | 21.61 | 20.80 | 20.85 | 13,291,640 | -0.59(-2.75%) |
Jun 21, 2011 | 20.45 | 21.47 | 20.39 | 21.44 | 15,491,169 | +1.20(+5.92%) |
Jun 20, 2011 | 19.98 | 20.39 | 19.97 | 20.24 | 22,039,924 | +0.37(+1.84%) |
Jun 17, 2011 | 20.98 | 21.12 | 19.66 | 19.87 | 32,679,140 | -0.92(-4.45%) |
Jun 16, 2011 | 21.66 | 21.80 | 20.12 | 20.80 | 26,673,132 | -0.82(-3.79%) |
Jun 15, 2011 | 22.29 | 22.30 | 21.38 | 21.62 | 16,992,410 | -0.93(-4.14%) |
Jun 14, 2011 | 22.18 | 22.65 | 21.88 | 22.55 | 14,075,413 | +0.62(+2.84%) |
Jun 13, 2011 | 22.35 | 22.77 | 21.77 | 21.93 | 10,672,279 | -0.35(-1.59%) |
Jun 10, 2011 | 22.50 | 22.81 | 22.12 | 22.28 | 13,647,269 | -0.34(-1.49%) |
Jun 09, 2011 | 22.18 | 22.71 | 22.03 | 22.62 | 21,409,960 | +0.91(+4.20%) |
Jun 08, 2011 | 21.55 | 21.91 | 21.14 | 21.71 | 15,993,130 | +0.23(+1.05%) |
Jun 07, 2011 | 21.83 | 21.91 | 21.18 | 21.48 | 14,553,266 | -0.15(-0.70%) |
Jun 06, 2011 | 22.02 | 22.60 | 21.43 | 21.63 | 14,242,820 | -0.48(-2.19%) |
Jun 03, 2011 | 21.68 | 22.20 | 21.44 | 22.11 | 14,068,416 | +0.71(+3.32%) |
May 24, 2011 | 21.61 | 21.78 | 21.32 | 21.40 | 15,698,603 | -0.18(-0.81%) |
May 23, 2011 | 20.36 | 21.61 | 20.08 | 21.58 | 29,060,124 | +1.27(+6.25%) |
May 20, 2011 | 20.62 | 21.11 | 20.24 | 20.31 | 23,717,472 | -0.35(-1.68%) |
May 19, 2011 | 20.63 | 21.10 | 20.27 | 20.66 | 17,958,824 | +0.18(+0.88%) |
May 18, 2011 | 19.76 | 20.69 | 19.58 | 20.47 | 16,750,077 | +0.87(+4.42%) |
May 17, 2011 | 19.67 | 19.85 | 19.37 | 19.61 | 10,347,092 | -0.10(-0.53%) |
May 16, 2011 | 19.62 | 20.27 | 19.40 | 19.71 | 9,526,990 | +0.20(+1.03%) |
May 13, 2011 | 19.94 | 19.96 | 19.44 | 19.51 | 11,222,935 | -0.21(-1.08%) |
May 12, 2011 | 20.00 | 20.02 | 19.38 | 19.72 | 11,950,741 | -0.32(-1.57%) |
May 11, 2011 | 20.54 | 20.54 | 19.77 | 20.04 | 13,296,524 | -0.61(-2.95%) |
May 10, 2011 | 20.95 | 21.01 | 20.48 | 20.65 | 11,788,119 | -0.19(-0.93%) |
May 09, 2011 | 20.14 | 20.89 | 20.12 | 20.84 | 13,272,508 | +0.73(+3.61%) |
May 06, 2011 | 19.63 | 20.57 | 19.63 | 20.11 | 25,377,974 | +1.25(+6.63%) |
May 05, 2011 | 18.86 | 19.51 | 18.58 | 18.86 | 13,810,485 | -0.15(-0.81%) |
May 04, 2011 | 19.45 | 19.48 | 18.68 | 19.02 | 12,757,471 | -0.39(-1.99%) |
May 03, 2011 | 20.32 | 20.43 | 19.29 | 19.40 | 13,419,084 | -0.94(-4.63%) |
May 02, 2011 | 20.38 | 20.38 | 20.25 | 20.35 | 9,251,135 | -0.31(-1.51%) |
Apr 29, 2011 | 20.37 | 20.79 | 20.27 | 20.66 | 8,587,275 | +0.39(+1.90%) |
Apr 28, 2011 | 20.30 | 20.91 | 20.04 | 20.27 | 18,494,746 | -0.06(-0.29%) |
Apr 27, 2011 | 20.57 | 20.65 | 19.90 | 20.33 | 10,414,560 | -0.15(-0.73%) |
Apr 26, 2011 | 20.50 | 20.63 | 20.31 | 20.48 | 10,854,411 | +0.20(+1.01%) |
Apr 25, 2011 | 20.44 | 20.45 | 20.14 | 20.28 | 9,486,778 | +0.01(+0.07%) |
Apr 21, 2011 | 19.55 | 20.28 | 19.50 | 20.26 | 13,180,569 | +0.82(+4.22%) |
Apr 20, 2011 | 19.85 | 19.94 | 19.27 | 19.44 | 15,064,911 | -0.24(-1.24%) |
Apr 19, 2011 | 19.39 | 19.78 | 19.31 | 19.69 | 13,888,563 | +0.28(+1.45%) |
Apr 18, 2011 | 18.77 | 19.44 | 18.63 | 19.40 | 17,738,578 | +0.43(+2.29%) |
Apr 15, 2011 | 19.49 | 19.49 | 18.96 | 18.97 | 18,621,286 | -0.54(-2.78%) |
Apr 14, 2011 | 19.41 | 19.68 | 19.26 | 19.51 | 8,247,119 | -0.06(-0.30%) |
Apr 13, 2011 | 19.66 | 19.85 | 19.23 | 19.57 | 11,972,107 | +0.04(+0.20%) |
Apr 12, 2011 | 19.65 | 19.74 | 19.05 | 19.53 | 14,720,472 | -0.23(-1.19%) |
Apr 11, 2011 | 20.14 | 20.42 | 19.72 | 19.77 | 10,608,160 | -0.45(-2.24%) |
Apr 08, 2011 | 20.41 | 20.61 | 20.00 | 20.22 | 10,516,503 | -0.18(-0.87%) |
Apr 07, 2011 | 20.60 | 20.72 | 20.22 | 20.40 | 13,031,349 | -0.09(-0.43%) |
Apr 06, 2011 | 21.05 | 21.08 | 20.24 | 20.48 | 13,474,365 | -0.47(-2.25%) |
Apr 05, 2011 | 20.78 | 21.20 | 20.60 | 20.95 | 16,472,531 | +0.20(+0.96%) |
Apr 04, 2011 | 20.42 | 20.76 | 20.29 | 20.76 | 11,848,437 | +0.43(+2.10%) |
Apr 01, 2011 | 20.14 | 20.58 | 20.04 | 20.33 | 16,902,158 | +0.36(+1.83%) |
Mar 31, 2011 | 19.92 | 20.42 | 19.86 | 19.96 | 26,526,632 | +0.61(+3.15%) |
Mar 30, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 9,566,363 | +0.42(+2.20%) |
Mar 29, 2011 | 18.71 | 19.02 | 18.43 | 18.94 | 8,757,428 | +0.28(+1.52%) |
Mar 28, 2011 | 19.39 | 19.39 | 18.63 | 18.65 | 10,906,328 | -0.62(-3.24%) |
Mar 25, 2011 | 18.32 | 19.42 | 18.32 | 19.28 | 21,640,242 | +0.92(+4.99%) |
Mar 24, 2011 | 18.40 | 18.52 | 18.10 | 18.36 | 14,498,135 | +0.05(+0.25%) |
Mar 23, 2011 | 17.89 | 18.40 | 17.51 | 18.32 | 22,256,186 | +0.43(+2.40%) |
Mar 22, 2011 | 18.51 | 18.57 | 17.76 | 17.89 | 21,062,154 | -0.67(-3.60%) |
Mar 21, 2011 | 18.47 | 18.59 | 18.26 | 18.56 | 17,046,700 | -0.04(-0.20%) |
Mar 18, 2011 | 19.32 | 19.41 | 18.48 | 18.59 | 15,075,928 | -0.31(-1.64%) |
Mar 17, 2011 | 18.86 | 19.12 | 18.65 | 18.90 | 13,029,889 | +0.67(+3.69%) |
Mar 16, 2011 | 18.39 | 18.97 | 18.03 | 18.23 | 23,174,026 | +0.02(+0.11%) |
Mar 15, 2011 | 18.22 | 18.48 | 18.16 | 18.21 | 22,881,820 | -0.17(-0.94%) |
Mar 14, 2011 | 18.05 | 18.74 | 17.96 | 18.38 | 10,043,817 | -0.01(-0.04%) |
Mar 11, 2011 | 17.82 | 18.57 | 17.81 | 18.39 | 11,881,785 | +0.30(+1.65%) |
Mar 10, 2011 | 18.06 | 18.52 | 17.64 | 18.09 | 24,652,734 | -0.37(-2.02%) |
Mar 09, 2011 | 18.64 | 18.94 | 18.28 | 18.47 | 15,231,967 | -0.35(-1.87%) |
Mar 08, 2011 | 18.87 | 18.90 | 18.23 | 18.82 | 21,907,622 | +0.01(+0.03%) |
Mar 07, 2011 | 19.74 | 19.81 | 18.59 | 18.81 | 26,023,806 | -0.79(-4.03%) |
Mar 04, 2011 | 20.44 | 20.44 | 19.45 | 19.60 | 17,770,500 | -0.85(-4.16%) |
Mar 03, 2011 | 19.99 | 20.54 | 19.90 | 20.45 | 13,720,506 | +0.66(+3.31%) |
Mar 02, 2011 | 19.94 | 20.18 | 19.56 | 19.80 | 14,138,116 | -0.19(-0.96%) |
Mar 01, 2011 | 20.80 | 20.80 | 19.90 | 19.99 | 13,735,005 | -0.63(-3.05%) |
Feb 28, 2011 | 20.58 | 20.85 | 20.10 | 20.62 | 13,827,286 | +0.18(+0.89%) |
Feb 25, 2011 | 19.77 | 20.46 | 19.77 | 20.44 | 15,560,351 | +0.88(+4.49%) |
Feb 24, 2011 | 19.71 | 20.01 | 19.41 | 19.56 | 22,749,022 | -0.06(-0.31%) |
Feb 23, 2011 | 19.21 | 19.81 | 18.01 | 19.62 | 54,720,600 | +0.36(+1.85%) |
Feb 22, 2011 | 20.05 | 20.75 | 19.24 | 19.26 | 29,870,978 | -0.86(-4.26%) |
Feb 18, 2011 | 21.53 | 21.57 | 19.96 | 20.12 | 34,036,536 | -1.45(-6.72%) |
Feb 17, 2011 | 21.14 | 21.59 | 21.05 | 21.57 | 14,397,234 | +0.43(+2.05%) |
Feb 16, 2011 | 21.13 | 21.45 | 20.87 | 21.14 | 13,748,592 | +0.14(+0.65%) |
Feb 15, 2011 | 22.08 | 22.08 | 20.91 | 21.00 | 22,123,184 | -1.15(-5.19%) |
Feb 14, 2011 | 21.94 | 22.35 | 21.89 | 22.15 | 9,902,798 | +0.21(+0.96%) |
Feb 11, 2011 | 21.83 | 22.17 | 21.63 | 21.94 | 13,853,892 | -0.00(-0.02%) |
Feb 10, 2011 | 21.90 | 22.45 | 21.87 | 21.95 | 14,691,297 | -0.23(-1.02%) |
Feb 09, 2011 | 21.36 | 22.34 | 21.36 | 22.17 | 28,590,212 | +0.81(+3.79%) |
Feb 08, 2011 | 21.37 | 21.59 | 20.95 | 21.36 | 15,158,400 | +0.04(+0.16%) |
Feb 07, 2011 | 20.90 | 21.49 | 20.90 | 21.33 | 13,208,183 | +0.52(+2.50%) |
Feb 04, 2011 | 20.78 | 20.94 | 20.56 | 20.81 | 8,063,139 | +0.04(+0.18%) |
Feb 03, 2011 | 21.12 | 21.22 | 20.45 | 20.77 | 13,753,426 | -0.38(-1.78%) |
Feb 02, 2011 | 20.07 | 21.17 | 19.85 | 21.15 | 19,858,738 | +0.96(+4.76%) |
Feb 01, 2011 | 19.87 | 20.35 | 19.80 | 20.19 | 20,063,470 | +0.49(+2.49%) |
Jan 31, 2011 | 19.65 | 19.99 | 19.44 | 19.70 | 21,141,352 | +0.15(+0.79%) |
Jan 28, 2011 | 19.69 | 19.69 | 19.03 | 19.54 | 19,668,890 | +0.03(+0.16%) |
Jan 27, 2011 | 20.09 | 20.15 | 19.41 | 19.51 | 17,906,552 | -0.12(-0.59%) |
Jan 26, 2011 | 19.18 | 19.84 | 18.90 | 19.63 | 27,445,274 | +0.56(+2.93%) |
Jan 25, 2011 | 19.24 | 19.29 | 18.61 | 19.07 | 21,277,412 | -0.22(-1.16%) |
Jan 24, 2011 | 19.41 | 19.72 | 18.99 | 19.29 | 16,153,814 | -0.15(-0.77%) |
Jan 21, 2011 | 20.19 | 20.36 | 19.37 | 19.44 | 16,034,224 | -0.37(-1.86%) |
Jan 20, 2011 | 20.22 | 20.23 | 19.42 | 19.81 | 25,672,974 | -0.63(-3.10%) |
Jan 19, 2011 | 21.65 | 21.65 | 20.30 | 20.44 | 23,455,844 | -1.35(-6.21%) |
Jan 18, 2011 | 21.29 | 21.83 | 21.23 | 21.80 | 14,757,924 | +0.46(+2.17%) |
Jan 14, 2011 | 20.88 | 21.37 | 20.71 | 21.33 | 15,874,456 | +0.55(+2.67%) |
Jan 13, 2011 | 20.62 | 20.92 | 20.38 | 20.78 | 12,694,124 | +0.10(+0.47%) |
Jan 12, 2011 | 20.16 | 20.83 | 20.04 | 20.68 | 21,213,612 | +0.98(+4.99%) |
Jan 11, 2011 | 19.96 | 20.09 | 19.65 | 19.70 | 10,317,212 | -0.06(-0.31%) |
Jan 10, 2011 | 19.60 | 19.87 | 19.29 | 19.76 | 12,168,443 | -0.29(-1.44%) |
Jan 07, 2011 | 20.10 | 20.36 | 19.88 | 20.05 | 9,637,070 | -0.08(-0.40%) |
Jan 06, 2011 | 20.08 | 20.26 | 19.79 | 20.13 | 13,365,428 | +0.17(+0.86%) |
Jan 05, 2011 | 19.77 | 20.18 | 19.47 | 19.96 | 13,029,272 | +0.27(+1.38%) |
Jan 04, 2011 | 19.90 | 20.00 | 19.37 | 19.69 | 11,652,278 | -0.70(-3.45%) |
Jan 03, 2011 | 19.95 | 20.45 | 19.76 | 20.39 | 14,173,305 | +0.68(+3.44%) |
Dec 31, 2010 | 19.91 | 20.09 | 19.69 | 19.71 | 7,265,334 | -0.22(-1.11%) |
Dec 30, 2010 | 19.65 | 20.24 | 19.65 | 19.93 | 11,754,178 | +0.27(+1.35%) |
Dec 29, 2010 | 19.31 | 20.02 | 19.11 | 19.67 | 13,891,973 | +0.42(+2.17%) |
Dec 28, 2010 | 19.56 | 19.72 | 19.21 | 19.25 | 8,778,599 | -0.33(-1.67%) |
Dec 27, 2010 | 19.58 | 19.74 | 19.25 | 19.58 | 8,494,325 | -0.11(-0.56%) |
Dec 23, 2010 | 18.79 | 19.80 | 18.68 | 19.69 | 17,897,680 | +0.90(+4.78%) |
Dec 22, 2010 | 18.82 | 18.89 | 18.31 | 18.79 | 10,502,280 | -0.05(-0.27%) |
Dec 21, 2010 | 18.54 | 18.86 | 18.53 | 18.84 | 9,075,927 | +0.38(+2.05%) |
Dec 20, 2010 | 18.34 | 18.70 | 18.29 | 18.46 | 11,211,535 | +0.23(+1.29%) |
Dec 17, 2010 | 17.76 | 18.27 | 17.61 | 18.23 | 18,599,640 | +0.47(+2.62%) |
Dec 16, 2010 | 17.47 | 17.83 | 17.28 | 17.76 | 8,863,152 | +0.31(+1.77%) |
Dec 15, 2010 | 17.05 | 17.81 | 16.97 | 17.45 | 10,713,958 | +0.32(+1.88%) |
Dec 14, 2010 | 17.48 | 17.55 | 17.00 | 17.13 | 13,252,585 | -0.37(-2.12%) |
Dec 13, 2010 | 18.01 | 18.19 | 17.36 | 17.50 | 15,630,992 | -0.44(-2.45%) |
Dec 10, 2010 | 17.76 | 18.03 | 17.49 | 17.94 | 8,120,150 | +0.19(+1.07%) |
Dec 09, 2010 | 17.81 | 17.92 | 17.56 | 17.75 | 7,050,865 | +0.06(+0.31%) |
Dec 08, 2010 | 17.99 | 17.99 | 17.44 | 17.70 | 10,833,753 | -0.19(-1.05%) |
Dec 07, 2010 | 18.41 | 18.48 | 17.83 | 17.88 | 10,355,615 | -0.38(-2.10%) |
Dec 06, 2010 | 18.44 | 18.71 | 18.18 | 18.27 | 8,335,503 | -0.23(-1.25%) |
Dec 03, 2010 | 17.97 | 18.64 | 17.96 | 18.50 | 10,490,268 | +0.45(+2.49%) |
Dec 02, 2010 | 18.18 | 18.44 | 17.91 | 18.05 | 12,477,029 | -0.04(-0.23%) |
Dec 01, 2010 | 18.00 | 18.19 | 17.72 | 18.09 | 12,972,542 | +0.48(+2.71%) |
Nov 30, 2010 | 17.63 | 17.90 | 17.53 | 17.61 | 12,881,084 | -0.19(-1.06%) |
Nov 29, 2010 | 17.83 | 17.93 | 17.19 | 17.80 | 13,708,557 | -0.11(-0.61%) |
Nov 26, 2010 | 18.23 | 18.29 | 17.85 | 17.91 | 5,846,989 | -0.26(-1.44%) |
Nov 24, 2010 | 17.83 | 18.17 | 18.17 | 18.17 | 16,252,937 | +0.56(+3.15%) |
Nov 23, 2010 | 16.94 | 17.83 | 16.66 | 17.62 | 19,285,054 | +0.41(+2.37%) |
Nov 22, 2010 | 17.29 | 17.57 | 17.02 | 17.21 | 17,862,624 | +0.04(+0.25%) |
Nov 19, 2010 | 17.57 | 17.64 | 17.14 | 17.17 | 14,815,415 | -0.37(-2.11%) |
Nov 18, 2010 | 17.28 | 17.84 | 17.22 | 17.54 | 20,438,146 | +0.52(+3.08%) |
Nov 17, 2010 | 16.76 | 17.24 | 16.60 | 17.01 | 22,382,410 | +0.31(+1.87%) |
Nov 16, 2010 | 16.99 | 16.99 | 16.37 | 16.70 | 24,533,568 | -0.39(-2.27%) |
Nov 15, 2010 | 17.53 | 17.72 | 17.03 | 17.09 | 18,541,786 | -0.36(-2.06%) |
Nov 12, 2010 | 18.39 | 18.42 | 17.28 | 17.45 | 22,136,986 | -1.18(-6.34%) |
Nov 11, 2010 | 18.03 | 18.66 | 17.80 | 18.63 | 10,828,117 | +0.54(+2.97%) |
Nov 10, 2010 | 18.32 | 18.43 | 17.90 | 18.09 | 12,472,189 | -0.15(-0.82%) |
Nov 09, 2010 | 18.49 | 18.95 | 18.10 | 18.24 | 15,871,957 | +0.55(+3.10%) |
Nov 08, 2010 | 17.79 | 18.24 | 17.66 | 17.69 | 11,210,790 | -0.15(-0.86%) |
Nov 05, 2010 | 17.52 | 18.80 | 17.46 | 17.85 | 44,865,184 | +0.19(+1.06%) |
Nov 04, 2010 | 17.66 | 17.85 | 17.47 | 17.66 | 16,874,940 | +0.29(+1.69%) |
Nov 03, 2010 | 17.76 | 17.78 | 17.19 | 17.37 | 14,128,652 | -0.45(-2.51%) |
Nov 02, 2010 | 17.92 | 17.99 | 17.73 | 17.82 | 9,165,541 | +0.13(+0.71%) |
Nov 01, 2010 | 17.87 | 18.01 | 17.49 | 17.69 | 10,087,793 | -0.17(-0.93%) |
Oct 29, 2010 | 17.43 | 18.24 | 17.39 | 17.86 | 23,742,336 | +0.49(+2.85%) |
Oct 28, 2010 | 17.76 | 17.86 | 17.33 | 17.36 | 10,329,249 | -0.32(-1.80%) |
Oct 27, 2010 | 17.50 | 17.72 | 17.24 | 17.68 | 11,164,801 | +0.46(+2.68%) |
Oct 25, 2010 | 17.31 | 17.78 | 17.14 | 17.22 | 13,217,084 | +0.07(+0.43%) |
Oct 22, 2010 | 17.31 | 17.32 | 16.87 | 17.15 | 10,746,542 | -0.10(-0.58%) |
Oct 21, 2010 | 17.33 | 17.44 | 16.99 | 17.25 | 8,116,144 | -0.05(-0.29%) |
Oct 20, 2010 | 16.80 | 17.49 | 16.66 | 17.30 | 13,437,605 | +0.58(+3.45%) |
Oct 19, 2010 | 17.03 | 17.16 | 16.58 | 16.72 | 18,775,190 | -0.60(-3.47%) |
Oct 18, 2010 | 17.46 | 17.54 | 17.20 | 17.32 | 7,941,132 | -0.15(-0.84%) |
Oct 15, 2010 | 17.10 | 17.48 | 16.92 | 17.47 | 11,518,251 | +0.44(+2.61%) |
Oct 14, 2010 | 17.25 | 17.36 | 16.91 | 17.02 | 15,248,245 | -0.23(-1.33%) |
Oct 13, 2010 | 16.99 | 17.45 | 16.96 | 17.25 | 21,577,018 | +0.29(+1.74%) |
Oct 12, 2010 | 16.47 | 17.07 | 16.47 | 16.96 | 25,283,002 | +0.43(+2.57%) |
Oct 11, 2010 | 16.22 | 16.60 | 16.03 | 16.53 | 27,957,398 | +0.52(+3.23%) |
Oct 08, 2010 | 16.02 | 16.42 | 15.18 | 16.02 | 60,429,052 | +1.64(+11.42%) |
Oct 07, 2010 | 14.50 | 14.57 | 14.25 | 14.38 | 10,325,846 | -0.04(-0.28%) |
Oct 06, 2010 | 14.24 | 14.62 | 14.24 | 14.42 | 12,416,088 | +0.13(+0.91%) |
Oct 05, 2010 | 13.84 | 14.39 | 13.81 | 14.29 | 41,130 | +0.57(+4.16%) |
Oct 04, 2010 | 13.84 | 13.84 | 13.47 | 13.71 | 14,610,920 | -0.08(-0.57%) |
Oct 01, 2010 | 13.79 | 14.14 | 13.63 | 13.79 | 30,412,316 | -0.12(-0.89%) |
Sep 30, 2010 | 13.92 | 14.70 | 13.81 | 13.92 | 99,950 | -0.56(-3.88%) |
Sep 29, 2010 | 14.65 | 14.66 | 14.40 | 14.48 | 26,390 | -0.30(-2.01%) |
Sep 28, 2010 | 14.94 | 14.95 | 14.50 | 14.78 | 9,853 | -0.04(-0.29%) |
Sep 27, 2010 | 14.72 | 14.98 | 14.70 | 14.82 | 9,629,926 | +0.19(+1.33%) |
Sep 24, 2010 | 14.57 | 14.71 | 14.30 | 14.63 | 17,330,178 | +0.24(+1.70%) |
Sep 23, 2010 | 14.85 | 14.86 | 14.32 | 14.38 | 17,714,952 | -0.40(-2.71%) |
Sep 22, 2010 | 14.55 | 14.85 | 14.48 | 14.78 | 13,210,387 | +0.42(+2.95%) |
Sep 21, 2010 | 14.66 | 14.70 | 14.26 | 14.36 | 14,303,088 | -0.37(-2.54%) |
Sep 20, 2010 | 14.60 | 15.15 | 14.60 | 14.73 | 20,435,940 | +0.18(+1.23%) |
Sep 17, 2010 | 14.55 | 14.60 | 14.22 | 14.55 | 15,780,886 | +0.37(+2.63%) |
Sep 15, 2010 | 14.28 | 14.36 | 14.04 | 14.18 | 11,894,667 | -0.15(-1.08%) |
Sep 14, 2010 | 14.21 | 14.45 | 14.11 | 14.33 | 12,000,107 | +0.04(+0.29%) |
Sep 13, 2010 | 14.09 | 14.35 | 14.02 | 14.29 | 14,367,405 | +0.41(+2.92%) |
Sep 10, 2010 | 13.76 | 14.31 | 13.76 | 13.89 | 25,194,650 | +0.18(+1.32%) |
Sep 09, 2010 | 14.23 | 14.23 | 13.54 | 13.71 | 18,626,308 | -0.31(-2.23%) |
Sep 08, 2010 | 13.89 | 14.25 | 13.84 | 14.02 | 2,285 | +0.16(+1.14%) |
Sep 07, 2010 | 13.81 | 14.08 | 13.70 | 13.86 | 30,254 | +0.03(+0.19%) |
Sep 03, 2010 | 13.71 | 13.92 | 13.41 | 13.84 | 18,135,702 | +0.26(+1.88%) |
Sep 02, 2010 | 13.46 | 13.75 | 13.46 | 13.58 | 50,723 | +0.07(+0.53%) |
Sep 01, 2010 | 13.60 | 13.69 | 13.34 | 13.51 | 17,275,818 | +0.09(+0.67%) |
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,493 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,476 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,080 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,217,378 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,441 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.68 | 12.69 | 70,547 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,106 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,128 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,948 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,269 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,651 | +0.57(+4.66%) |
Aug 16, 2010 | 12.29 | 12.63 | 12.25 | 12.33 | 17,122,002 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,010 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,638,274 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,128 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,645,750 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,966,918 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,852,012 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,639,508 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,004 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,898 | -0.20(-1.70%) |