Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.69 | 21.84 | 21.69 | 21.83 | 16,231,841 | +0.09(+0.41%) |
Dec 30, 2010 | 21.71 | 21.77 | 21.69 | 21.74 | 13,990,443 | +0.02(+0.08%) |
Dec 29, 2010 | 21.70 | 21.79 | 21.69 | 21.72 | 13,192,030 | +0.03(+0.14%) |
Dec 28, 2010 | 21.61 | 21.71 | 21.59 | 21.69 | 14,868,489 | +0.10(+0.45%) |
Dec 27, 2010 | 21.75 | 21.75 | 21.59 | 21.59 | 14,951,626 | -0.17(-0.78%) |
Dec 23, 2010 | 21.74 | 21.86 | 21.73 | 21.76 | 19,708,192 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.58 | 21.77 | 23,232,350 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.77 | 21.62 | 21.73 | 28,221,678 | +0.06(+0.28%) |
Dec 20, 2010 | 21.72 | 21.82 | 21.63 | 21.67 | 27,489,098 | -0.13(-0.59%) |
Dec 17, 2010 | 21.58 | 21.82 | 21.52 | 21.80 | 44,136,440 | +0.12(+0.55%) |
Dec 16, 2010 | 21.52 | 21.71 | 21.47 | 21.68 | 43,434,240 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.55 | 21.16 | 21.48 | 39,326,004 | +0.28(+1.31%) |
Dec 14, 2010 | 21.51 | 21.53 | 21.14 | 21.21 | 42,091,404 | -0.32(-1.46%) |
Dec 13, 2010 | 21.37 | 21.56 | 21.34 | 21.52 | 28,262,656 | +0.07(+0.31%) |
Dec 10, 2010 | 21.53 | 21.54 | 21.33 | 21.45 | 26,983,280 | -0.06(-0.28%) |
Dec 09, 2010 | 21.44 | 21.54 | 21.42 | 21.51 | 29,564,210 | +0.15(+0.68%) |
Dec 08, 2010 | 21.26 | 21.39 | 21.26 | 21.37 | 27,484,894 | +0.08(+0.39%) |
Dec 07, 2010 | 21.37 | 21.43 | 21.28 | 21.29 | 29,718,756 | +0.05(+0.23%) |
Dec 06, 2010 | 21.36 | 21.40 | 21.24 | 21.24 | 33,480,524 | -0.17(-0.79%) |
Dec 03, 2010 | 21.50 | 21.55 | 21.40 | 21.40 | 31,166,354 | -0.13(-0.62%) |
Dec 02, 2010 | 21.45 | 21.56 | 21.41 | 21.54 | 34,307,024 | +0.07(+0.31%) |
Dec 01, 2010 | 21.22 | 21.50 | 21.18 | 21.47 | 31,526,656 | +0.51(+2.42%) |
Nov 30, 2010 | 20.89 | 21.10 | 20.88 | 20.96 | 35,483,316 | -0.07(-0.35%) |
Nov 29, 2010 | 21.09 | 21.12 | 20.86 | 21.04 | 33,745,732 | -0.09(-0.44%) |
Nov 26, 2010 | 21.13 | 21.22 | 21.09 | 21.13 | 13,679,813 | -0.16(-0.77%) |
Nov 24, 2010 | 21.04 | 21.29 | 21.29 | 21.29 | 24,441,414 | +0.33(+1.56%) |
Nov 23, 2010 | 21.07 | 21.09 | 20.86 | 20.97 | 26,818,914 | -0.21(-1.01%) |
Nov 22, 2010 | 21.11 | 21.20 | 20.95 | 21.18 | 50,880,140 | -0.02(-0.08%) |
Nov 19, 2010 | 20.96 | 21.20 | 20.94 | 21.20 | 61,858,608 | +0.16(+0.75%) |
Nov 18, 2010 | 20.72 | 21.08 | 20.71 | 21.04 | 62,861,488 | +0.44(+2.11%) |
Nov 17, 2010 | 20.48 | 20.67 | 20.47 | 20.61 | 25,429,452 | +0.14(+0.71%) |
Nov 16, 2010 | 20.73 | 20.76 | 20.37 | 20.46 | 35,861,084 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.87 | 20.70 | 20.75 | 34,816,008 | +0.01(+0.06%) |
Nov 12, 2010 | 20.67 | 20.75 | 20.56 | 20.74 | 30,392,532 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.70 | 20.55 | 20.70 | 24,657,942 | +0.08(+0.40%) |
Nov 10, 2010 | 20.62 | 20.64 | 20.53 | 20.62 | 27,333,246 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.67 | 20.55 | 20.64 | 25,240,880 | +0.09(+0.46%) |
Nov 08, 2010 | 20.60 | 20.62 | 20.53 | 20.55 | 16,903,544 | -0.07(-0.36%) |
Nov 05, 2010 | 20.57 | 20.65 | 20.43 | 20.63 | 24,296,820 | +0.04(+0.21%) |
Nov 04, 2010 | 20.41 | 20.65 | 20.39 | 20.58 | 41,699,764 | +0.16(+0.81%) |
Nov 03, 2010 | 20.38 | 20.42 | 20.20 | 20.42 | 23,806,292 | +0.03(+0.15%) |
Nov 02, 2010 | 20.37 | 20.41 | 20.36 | 20.39 | 20,007,574 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.42 | 20.17 | 20.34 | 27,307,978 | +0.13(+0.64%) |
Oct 29, 2010 | 20.15 | 20.27 | 20.11 | 20.21 | 21,603,612 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.29 | 20.06 | 20.17 | 25,097,960 | +0.01(+0.03%) |
Oct 27, 2010 | 20.11 | 20.17 | 19.87 | 20.17 | 28,882,226 | +0.06(+0.30%) |
Oct 25, 2010 | 20.20 | 20.35 | 20.10 | 20.11 | 32,196,960 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.35 | 20.25 | 20.31 | 14,465,790 | +0.05(+0.23%) |
Oct 21, 2010 | 20.11 | 20.35 | 20.11 | 20.26 | 35,312,916 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.33 | 19.90 | 20.15 | 49,159,640 | +0.27(+1.34%) |
Oct 19, 2010 | 19.76 | 19.93 | 19.72 | 19.89 | 53,177,572 | +0.11(+0.57%) |
Oct 18, 2010 | 19.71 | 19.77 | 19.71 | 19.77 | 29,847,158 | +0.02(+0.10%) |
Oct 15, 2010 | 19.76 | 19.77 | 19.69 | 19.76 | 29,885,226 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.77 | 19.67 | 19.75 | 22,001,144 | -0.01(-0.05%) |
Oct 13, 2010 | 19.68 | 19.77 | 19.66 | 19.76 | 36,433,496 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.71 | 19.56 | 19.64 | 24,537,090 | +0.01(+0.07%) |
Oct 11, 2010 | 19.63 | 19.65 | 19.55 | 19.63 | 19,719,352 | +0.05(+0.25%) |
Oct 08, 2010 | 19.58 | 19.68 | 19.46 | 19.58 | 24,573,326 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.67 | 19.51 | 19.59 | 17,309 | -0.12(-0.60%) |
Oct 06, 2010 | 19.65 | 19.71 | 19.56 | 19.71 | 21,429,230 | +0.05(+0.23%) |
Oct 05, 2010 | 19.49 | 19.68 | 19.45 | 19.66 | 57,348 | +0.26(+1.32%) |
Oct 04, 2010 | 19.42 | 19.46 | 19.30 | 19.41 | 17,486,214 | -0.08(-0.41%) |
Oct 01, 2010 | 19.48 | 19.52 | 19.29 | 19.48 | 24,984,100 | +0.20(+1.03%) |
Sep 30, 2010 | 19.29 | 19.50 | 19.20 | 19.29 | 170,753 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.25 | 19.37 | 45,767 | -0.11(-0.58%) |
Sep 28, 2010 | 19.31 | 19.52 | 19.23 | 19.48 | 8,325 | +0.16(+0.85%) |
Sep 27, 2010 | 19.36 | 19.40 | 19.30 | 19.31 | 15,996,746 | -0.01(-0.03%) |
Sep 24, 2010 | 19.22 | 19.38 | 19.19 | 19.32 | 20,965,020 | +0.25(+1.30%) |
Sep 23, 2010 | 19.07 | 19.21 | 19.02 | 19.07 | 19,242,234 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.15 | 19.19 | 23,014,588 | +0.04(+0.21%) |
Sep 21, 2010 | 19.05 | 19.18 | 19.00 | 19.15 | 5,461 | +0.05(+0.24%) |
Sep 20, 2010 | 18.99 | 19.12 | 18.97 | 19.11 | 21,336,206 | +0.14(+0.71%) |
Sep 17, 2010 | 18.97 | 19.11 | 18.92 | 18.97 | 30,307,872 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.98 | 18.86 | 18.92 | 26,400,762 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.98 | 1,517 | -0.14(-0.76%) |
Sep 13, 2010 | 19.27 | 19.28 | 19.03 | 19.13 | 27,336,878 | -0.02(-0.09%) |
Sep 10, 2010 | 19.06 | 19.18 | 18.97 | 19.14 | 28,195,178 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.13 | 18.91 | 19.07 | 27,677,158 | +0.15(+0.80%) |
Sep 08, 2010 | 18.88 | 19.04 | 18.87 | 18.92 | 4,891 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.91 | 18.78 | 18.85 | 56,162 | +0.02(+0.12%) |
Sep 03, 2010 | 18.76 | 18.84 | 18.67 | 18.83 | 22,726,216 | +0.06(+0.31%) |
Sep 02, 2010 | 18.78 | 18.78 | 18.60 | 18.77 | 2,314 | +0.02(+0.12%) |
Sep 01, 2010 | 18.44 | 18.75 | 18.41 | 18.75 | 36,892,340 | +0.48(+2.61%) |
Aug 31, 2010 | 18.27 | 18.33 | 17.99 | 18.27 | 81,457 | +0.07(+0.36%) |
Aug 30, 2010 | 18.38 | 18.40 | 18.16 | 18.20 | 17,170,158 | -0.17(-0.91%) |
Aug 27, 2010 | 18.37 | 18.38 | 18.00 | 18.37 | 30,060,096 | +0.35(+1.92%) |
Aug 26, 2010 | 18.02 | 18.16 | 17.98 | 18.02 | 52,338 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.22 | 18.01 | 18.12 | 11,500 | -0.09(-0.48%) |
Aug 24, 2010 | 18.04 | 18.30 | 18.04 | 18.21 | 136,788 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.12 | 18.19 | 23,295,146 | +0.10(+0.54%) |
Aug 20, 2010 | 17.96 | 18.13 | 17.96 | 18.09 | 29,445,122 | +0.01(+0.04%) |
Aug 19, 2010 | 18.23 | 18.23 | 17.98 | 18.08 | 1,533,893 | -0.18(-1.00%) |
Aug 18, 2010 | 18.35 | 18.36 | 18.19 | 18.27 | 210,805 | -0.09(-0.50%) |
Aug 17, 2010 | 18.32 | 18.46 | 18.15 | 18.36 | 228,072 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.29 | 18.03 | 18.28 | 21,250,578 | +0.05(+0.27%) |
Aug 13, 2010 | 18.23 | 18.31 | 18.11 | 18.23 | 22,809,400 | +0.01(+0.07%) |
Aug 12, 2010 | 18.16 | 18.28 | 18.11 | 18.22 | 28,710,708 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.56 | 18.31 | 18.33 | 566,488 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.58 | 18.49 | 18.58 | 23,428,566 | -0.10(-0.54%) |
Aug 09, 2010 | 18.44 | 18.78 | 18.44 | 18.68 | 28,631,594 | +0.12(+0.63%) |
Aug 06, 2010 | 18.56 | 18.58 | 18.20 | 18.56 | 27,652,906 | +0.12(+0.67%) |
Aug 05, 2010 | 18.45 | 18.46 | 18.25 | 18.44 | 22,968,910 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,330 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.49 | 18.34 | 18.44 | 17,083 | -0.01(-0.05%) |
Aug 02, 2010 | 18.26 | 18.48 | 18.20 | 18.45 | 48,972,672 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.80 | 18.03 | 25,537,638 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.09 | 17.88 | 17.99 | 42,479 | +0.04(+0.20%) |
Jul 28, 2010 | 17.95 | 18.06 | 17.92 | 17.95 | 5,145 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.07 | 17.93 | 18.01 | 47,410 | +0.04(+0.20%) |
Jul 26, 2010 | 17.93 | 17.98 | 17.89 | 17.97 | 20,338,640 | +0.06(+0.35%) |
Jul 23, 2010 | 17.73 | 17.93 | 17.65 | 17.91 | 24,728,290 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.75 | 57,199 | +0.06(+0.33%) |
Jul 21, 2010 | 17.50 | 17.92 | 17.43 | 17.69 | 55,584,756 | +0.27(+1.58%) |
Jul 20, 2010 | 17.41 | 17.45 | 16.98 | 17.41 | 29,866,690 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,375,732 | -0.03(-0.19%) |
Jul 16, 2010 | 17.13 | 17.36 | 17.08 | 17.13 | 29,904,552 | -0.14(-0.80%) |
Jul 15, 2010 | 17.24 | 17.32 | 17.11 | 17.27 | 22,883,930 | -0.01(-0.06%) |
Jul 14, 2010 | 17.19 | 17.31 | 17.15 | 17.28 | 81,858 | +0.03(+0.19%) |
Jul 13, 2010 | 17.24 | 17.32 | 17.21 | 17.24 | 75,826 | +0.09(+0.52%) |
Jul 12, 2010 | 17.06 | 17.16 | 16.99 | 17.16 | 16,463,148 | +0.02(+0.10%) |
Jul 09, 2010 | 17.14 | 17.17 | 17.03 | 17.14 | 19,792,132 | -0.01(-0.04%) |
Jul 08, 2010 | 16.90 | 17.15 | 16.87 | 17.15 | 185,953 | +0.31(+1.85%) |
Jul 07, 2010 | 16.53 | 16.88 | 16.45 | 16.84 | 35,890,592 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.36 | 16.50 | 23,197 | +0.12(+0.76%) |
Jul 02, 2010 | 16.37 | 16.51 | 16.31 | 16.37 | 24,871,386 | +0.01(+0.04%) |
Jul 01, 2010 | 16.45 | 16.45 | 16.18 | 16.36 | 39,789,680 | -0.03(-0.18%) |
Jun 30, 2010 | 16.39 | 16.54 | 16.36 | 16.39 | 74,774 | -0.04(-0.26%) |
Jun 29, 2010 | 16.54 | 16.67 | 16.39 | 16.44 | 55,196 | -0.00(-0.02%) |
Jun 25, 2010 | 16.44 | 16.99 | 16.44 | 16.44 | 88,610,512 | -0.50(-2.97%) |
Jun 24, 2010 | 16.94 | 17.17 | 16.90 | 16.94 | 572,025 | -0.14(-0.84%) |
Jun 23, 2010 | 17.19 | 17.22 | 17.01 | 17.09 | 31,668,868 | -0.07(-0.42%) |
Jun 22, 2010 | 17.16 | 17.36 | 17.15 | 17.16 | 48,101 | -0.01(-0.04%) |
Jun 21, 2010 | 17.28 | 17.33 | 17.10 | 17.17 | 28,046,674 | +0.06(+0.33%) |
Jun 18, 2010 | 17.11 | 17.25 | 17.09 | 17.11 | 43,423,316 | -0.02(-0.10%) |
Jun 17, 2010 | 17.17 | 17.24 | 17.02 | 17.13 | 6,141 | -0.01(-0.08%) |
Jun 16, 2010 | 17.14 | 17.15 | 16.93 | 17.14 | 25,656,490 | +0.07(+0.42%) |
Jun 15, 2010 | 17.07 | 17.07 | 16.87 | 17.07 | 11,103 | +0.22(+1.30%) |
Jun 14, 2010 | 16.99 | 17.00 | 16.83 | 16.85 | 20,874,626 | -0.05(-0.27%) |
Jun 11, 2010 | 16.91 | 16.92 | 16.72 | 16.89 | 22,869,260 | -0.12(-0.69%) |
Jun 10, 2010 | 17.01 | 17.03 | 16.82 | 17.01 | 120,536 | +0.36(+2.14%) |
Jun 09, 2010 | 16.72 | 16.82 | 16.60 | 16.66 | 27,200,984 | -0.07(-0.41%) |
Jun 08, 2010 | 16.47 | 16.81 | 16.39 | 16.72 | 34,538,996 | +0.25(+1.50%) |
Jun 07, 2010 | 16.62 | 16.70 | 16.47 | 16.48 | 31,047,634 | -0.15(-0.92%) |
Jun 04, 2010 | 16.91 | 16.91 | 16.55 | 16.63 | 36,907,848 | -0.48(-2.81%) |
Jun 03, 2010 | 17.08 | 17.19 | 17.01 | 17.11 | 36,324,436 | +0.11(+0.65%) |
Jun 02, 2010 | 17.00 | 17.00 | 16.60 | 17.00 | 28,891,004 | +0.36(+2.18%) |
Jun 01, 2010 | 16.58 | 16.90 | 16.45 | 16.64 | 672 | -0.04(-0.21%) |
May 28, 2010 | 16.67 | 16.85 | 16.54 | 16.67 | 36,344,524 | +0.06(+0.33%) |
May 27, 2010 | 16.42 | 16.62 | 16.30 | 16.62 | 34,935,996 | +0.37(+2.30%) |
May 26, 2010 | 16.49 | 16.50 | 16.20 | 16.24 | 56,363 | -0.18(-1.07%) |
May 25, 2010 | 16.34 | 16.45 | 16.20 | 16.42 | 39,332 | -0.27(-1.63%) |
May 24, 2010 | 16.61 | 16.82 | 16.55 | 16.69 | 26,057,270 | -0.04(-0.25%) |
May 21, 2010 | 16.49 | 16.78 | 16.32 | 16.73 | 52,771,712 | -0.19(-1.14%) |
May 20, 2010 | 16.86 | 16.99 | 16.71 | 16.93 | 140,914 | -0.30(-1.76%) |
May 19, 2010 | 17.19 | 17.30 | 17.02 | 17.23 | 32,555,658 | +0.01(+0.04%) |
May 18, 2010 | 17.42 | 17.42 | 17.22 | 17.22 | 51,501 | -0.10(-0.58%) |
May 17, 2010 | 17.35 | 17.37 | 17.14 | 17.32 | 26,814,070 | +0.02(+0.13%) |
May 14, 2010 | 17.30 | 17.40 | 17.15 | 17.30 | 39,875,800 | -0.05(-0.28%) |
May 13, 2010 | 17.50 | 17.52 | 17.34 | 17.35 | 29,689,878 | -0.15(-0.85%) |
May 12, 2010 | 17.45 | 17.55 | 17.33 | 17.50 | 36,633,916 | +0.11(+0.63%) |
May 11, 2010 | 17.48 | 17.54 | 17.37 | 17.39 | 4,288 | -0.14(-0.80%) |
May 10, 2010 | 17.45 | 17.54 | 17.40 | 17.53 | 54,432,560 | +0.44(+2.60%) |
May 07, 2010 | 16.93 | 17.14 | 16.72 | 17.08 | 67,110,408 | +0.13(+0.77%) |
May 06, 2010 | 17.52 | 17.58 | 16.61 | 16.95 | 14,724 | -0.34(-1.99%) |
May 05, 2010 | 17.37 | 17.46 | 17.29 | 17.30 | 36,487,944 | +0.05(+0.28%) |
May 04, 2010 | 17.32 | 17.45 | 17.21 | 17.25 | 7,726 | -0.19(-1.08%) |
May 03, 2010 | 17.42 | 17.50 | 17.28 | 17.44 | 24,854,388 | +0.10(+0.58%) |
Apr 30, 2010 | 17.39 | 17.50 | 17.32 | 17.34 | 29,827,366 | -0.09(-0.54%) |
Apr 29, 2010 | 17.39 | 17.58 | 17.37 | 17.43 | 26,879,840 | +0.12(+0.71%) |
Apr 28, 2010 | 17.19 | 17.38 | 17.05 | 17.31 | 38,161,920 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.47 | 17.14 | 17.15 | 8,623 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.63 | 17.43 | 17.43 | 27,578,508 | -0.05(-0.28%) |
Apr 23, 2010 | 17.66 | 17.66 | 17.43 | 17.48 | 33,413,404 | -0.14(-0.79%) |
Apr 22, 2010 | 17.56 | 17.68 | 17.52 | 17.62 | 31,285,692 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.70 | 17.52 | 17.58 | 308,624 | -0.09(-0.51%) |
Apr 20, 2010 | 17.91 | 17.93 | 17.62 | 17.67 | 5,857 | -0.28(-1.54%) |
Apr 19, 2010 | 17.83 | 17.94 | 17.81 | 17.94 | 40,801,384 | +0.11(+0.64%) |
Apr 16, 2010 | 17.59 | 17.89 | 17.57 | 17.83 | 54,074,900 | +0.23(+1.31%) |
Apr 15, 2010 | 17.76 | 17.77 | 17.56 | 17.60 | 31,370,934 | -0.22(-1.26%) |
Apr 14, 2010 | 17.85 | 17.86 | 17.73 | 17.82 | 21,373,118 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,207,222 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.79 | 17.68 | 17.76 | 26,098,052 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.71 | 17.47 | 17.71 | 31,819,122 | +0.27(+1.54%) |
Apr 08, 2010 | 17.44 | 17.44 | 17.33 | 17.44 | 30,008,066 | -0.02(-0.11%) |
Apr 07, 2010 | 17.61 | 17.61 | 17.37 | 17.46 | 37,089,628 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.61 | 27,136,630 | -0.19(-1.06%) |
Apr 05, 2010 | 18.02 | 18.02 | 17.73 | 17.80 | 29,583,920 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,228,792 | +0.10(+0.55%) |
Mar 31, 2010 | 17.77 | 17.93 | 17.68 | 17.84 | 35,334,324 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.71 | 17.80 | 21,012,964 | +0.03(+0.18%) |
Mar 29, 2010 | 17.77 | 17.83 | 17.73 | 17.77 | 21,354,204 | +0.04(+0.22%) |
Mar 26, 2010 | 17.77 | 17.83 | 17.68 | 17.73 | 25,090,676 | -0.05(-0.27%) |
Mar 25, 2010 | 17.81 | 17.90 | 17.73 | 17.77 | 25,648,518 | +0.06(+0.33%) |
Mar 24, 2010 | 17.91 | 17.96 | 17.71 | 17.72 | 26,287,530 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.95 | 17.65 | 17.94 | 29,413,456 | +0.16(+0.88%) |
Mar 22, 2010 | 17.67 | 17.79 | 17.65 | 17.78 | 27,943,326 | +0.02(+0.13%) |
Mar 19, 2010 | 17.56 | 17.86 | 17.39 | 17.76 | 67,226,112 | +0.26(+1.48%) |
Mar 18, 2010 | 17.48 | 17.53 | 17.43 | 17.50 | 36,219,268 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.51 | 17.39 | 17.46 | 40,193,624 | +0.05(+0.26%) |
Mar 16, 2010 | 17.45 | 17.47 | 17.38 | 17.42 | 34,356,468 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.36 | 17.40 | 36,801,652 | +0.10(+0.56%) |
Mar 12, 2010 | 17.41 | 17.44 | 17.28 | 17.30 | 34,430,028 | -0.08(-0.47%) |
Mar 11, 2010 | 17.44 | 17.44 | 17.19 | 17.39 | 44,936,688 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.49 | 17.39 | 17.44 | 33,529,784 | +0.01(+0.04%) |
Mar 09, 2010 | 17.48 | 17.56 | 17.36 | 17.43 | 35,854,116 | -0.09(-0.51%) |
Mar 08, 2010 | 17.60 | 17.65 | 17.48 | 17.52 | 29,397,074 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.68 | 17.49 | 17.60 | 37,669,548 | +0.07(+0.42%) |
Mar 04, 2010 | 17.35 | 17.71 | 17.48 | 17.52 | 45,043,208 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.41 | 17.11 | 17.35 | 41,299,384 | +0.19(+1.09%) |
Mar 02, 2010 | 17.17 | 17.27 | 17.10 | 17.16 | 38,085,452 | +0.03(+0.15%) |
Mar 01, 2010 | 17.12 | 17.17 | 16.98 | 17.14 | 61,309,680 | +0.18(+1.04%) |
Feb 26, 2010 | 17.08 | 17.08 | 16.80 | 16.96 | 98,059,856 | -0.13(-0.75%) |
Feb 25, 2010 | 17.10 | 17.24 | 16.93 | 17.09 | 98,916,984 | -0.65(-3.68%) |
Feb 24, 2010 | 17.69 | 17.75 | 17.60 | 17.74 | 22,488,992 | +0.10(+0.58%) |
Feb 23, 2010 | 17.83 | 17.89 | 17.63 | 17.64 | 23,056,130 | -0.18(-0.99%) |
Feb 22, 2010 | 17.95 | 17.97 | 17.78 | 17.82 | 20,961,154 | -0.11(-0.61%) |
Feb 19, 2010 | 17.95 | 17.98 | 17.75 | 17.93 | 29,442,242 | -0.06(-0.34%) |
Feb 18, 2010 | 17.74 | 17.99 | 17.74 | 17.99 | 26,831,194 | +0.19(+1.05%) |
Feb 17, 2010 | 17.63 | 17.87 | 17.62 | 17.80 | 26,520,378 | +0.16(+0.93%) |
Feb 16, 2010 | 17.54 | 17.64 | 17.35 | 17.64 | 30,055,644 | +0.27(+1.56%) |
Feb 12, 2010 | 17.35 | 17.37 | 17.37 | 17.37 | 76,586,992 | -0.08(-0.44%) |
Feb 11, 2010 | 17.24 | 17.48 | 17.14 | 17.44 | 40,915,488 | +0.14(+0.80%) |
Feb 10, 2010 | 17.57 | 17.57 | 17.10 | 17.31 | 29,089,078 | -0.07(-0.41%) |
Feb 09, 2010 | 17.27 | 17.69 | 17.17 | 17.38 | 48,947,508 | +0.44(+2.58%) |
Feb 08, 2010 | 17.14 | 17.14 | 16.91 | 16.94 | 25,986,670 | -0.14(-0.83%) |
Feb 05, 2010 | 17.13 | 17.19 | 16.90 | 17.08 | 45,516,892 | -0.11(-0.64%) |
Feb 04, 2010 | 17.55 | 17.59 | 17.18 | 17.19 | 33,168,982 | -0.46(-2.62%) |
Feb 03, 2010 | 17.67 | 17.68 | 17.54 | 17.65 | 24,709,564 | -0.06(-0.33%) |
Feb 02, 2010 | 17.54 | 17.76 | 17.42 | 17.71 | 26,246,606 | +0.22(+1.28%) |
Feb 01, 2010 | 17.54 | 17.55 | 17.37 | 17.49 | 22,562,468 | +0.03(+0.19%) |
Jan 29, 2010 | 17.51 | 17.68 | 17.34 | 17.45 | 34,422,212 | +0.02(+0.13%) |
Jan 28, 2010 | 17.60 | 17.64 | 17.41 | 17.43 | 32,489,090 | -0.11(-0.61%) |
Jan 27, 2010 | 17.37 | 17.59 | 17.28 | 17.54 | 31,521,144 | +0.12(+0.68%) |
Jan 26, 2010 | 17.40 | 17.53 | 17.33 | 17.42 | 24,112,158 | -0.07(-0.39%) |
Jan 25, 2010 | 17.53 | 17.55 | 17.33 | 17.49 | 26,191,828 | +0.04(+0.20%) |
Jan 22, 2010 | 17.49 | 17.64 | 17.37 | 17.45 | 36,602,004 | -0.04(-0.24%) |
Jan 21, 2010 | 17.87 | 17.88 | 17.43 | 17.49 | 42,579,248 | -0.36(-2.04%) |
Jan 20, 2010 | 18.07 | 18.14 | 17.79 | 17.86 | 29,233,276 | -0.30(-1.63%) |
Jan 19, 2010 | 18.09 | 18.17 | 17.99 | 18.15 | 22,713,770 | +0.04(+0.23%) |
Jan 15, 2010 | 18.32 | 18.11 | 18.11 | 18.11 | 85,354,704 | -0.27(-1.47%) |
Jan 14, 2010 | 18.35 | 18.42 | 18.26 | 18.38 | 19,259,442 | +0.03(+0.18%) |
Jan 13, 2010 | 18.29 | 18.48 | 18.24 | 18.35 | 23,556,184 | +0.05(+0.26%) |
Jan 12, 2010 | 18.05 | 18.34 | 18.04 | 18.30 | 36,163,740 | +0.20(+1.08%) |
Jan 11, 2010 | 17.74 | 18.16 | 17.63 | 18.10 | 44,513,588 | +0.36(+2.03%) |
Jan 08, 2010 | 17.84 | 17.90 | 17.61 | 17.74 | 44,630,376 | -0.33(-1.85%) |
Jan 07, 2010 | 18.12 | 18.14 | 17.94 | 18.08 | 20,568,036 | -0.05(-0.25%) |
Jan 06, 2010 | 18.13 | 18.16 | 18.01 | 18.12 | 29,939,346 | -0.01(-0.04%) |
Jan 05, 2010 | 18.29 | 18.34 | 18.06 | 18.13 | 36,012,428 | -0.22(-1.21%) |