Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.02 | 19.31 | 18.99 | 19.25 | 3,342,879 | +0.25(+1.34%) |
Dec 30, 2010 | 19.00 | 19.09 | 18.97 | 19.00 | 1,845,803 | +0.02(+0.10%) |
Dec 29, 2010 | 19.11 | 19.14 | 18.95 | 18.98 | 1,571,274 | -0.11(-0.57%) |
Dec 28, 2010 | 19.09 | 19.11 | 18.92 | 19.09 | 1,528,061 | +0.07(+0.35%) |
Dec 27, 2010 | 18.96 | 19.05 | 18.92 | 19.02 | 1,799,490 | +0.00(+0.00%) |
Dec 23, 2010 | 19.06 | 19.09 | 18.91 | 19.02 | 2,872,735 | -0.10(-0.54%) |
Dec 22, 2010 | 18.96 | 19.13 | 18.89 | 19.13 | 2,505,561 | +0.22(+1.15%) |
Dec 21, 2010 | 19.15 | 19.18 | 18.81 | 18.91 | 4,398,520 | -0.15(-0.76%) |
Dec 20, 2010 | 19.27 | 19.30 | 19.04 | 19.05 | 4,202,343 | -0.10(-0.51%) |
Dec 17, 2010 | 19.25 | 19.32 | 19.11 | 19.15 | 8,122,972 | -0.14(-0.72%) |
Dec 16, 2010 | 18.88 | 19.33 | 18.81 | 19.29 | 8,374,689 | +0.41(+2.18%) |
Dec 15, 2010 | 18.93 | 19.04 | 18.81 | 18.88 | 3,978,687 | -0.16(-0.86%) |
Dec 14, 2010 | 18.87 | 19.12 | 18.79 | 19.04 | 5,156,353 | +0.17(+0.90%) |
Dec 13, 2010 | 18.99 | 18.99 | 18.74 | 18.87 | 3,201,828 | +0.04(+0.19%) |
Dec 10, 2010 | 18.98 | 18.99 | 18.71 | 18.84 | 4,179,043 | -0.10(-0.54%) |
Dec 09, 2010 | 18.88 | 19.08 | 18.67 | 18.94 | 8,648,350 | +0.10(+0.51%) |
Dec 08, 2010 | 18.96 | 19.01 | 18.76 | 18.84 | 6,451,814 | -0.08(-0.45%) |
Dec 07, 2010 | 19.16 | 19.18 | 18.87 | 18.93 | 5,135,513 | -0.10(-0.54%) |
Dec 06, 2010 | 19.07 | 19.11 | 18.88 | 19.03 | 5,058,790 | +0.03(+0.14%) |
Dec 03, 2010 | 18.82 | 19.03 | 18.75 | 19.00 | 4,459,427 | +0.15(+0.79%) |
Dec 02, 2010 | 18.83 | 18.91 | 18.62 | 18.85 | 14,830,397 | +0.02(+0.10%) |
Dec 01, 2010 | 18.71 | 18.87 | 18.47 | 18.84 | 15,009,492 | +0.38(+2.04%) |
Nov 30, 2010 | 18.44 | 18.60 | 18.34 | 18.46 | 15,552,627 | -0.01(-0.03%) |
Nov 29, 2010 | 18.26 | 18.52 | 18.23 | 18.47 | 5,326,754 | +0.13(+0.69%) |
Nov 26, 2010 | 18.33 | 18.48 | 18.30 | 18.34 | 1,997,564 | -0.18(-0.97%) |
Nov 24, 2010 | 18.45 | 18.52 | 18.52 | 18.52 | 3,922,185 | +0.17(+0.95%) |
Nov 23, 2010 | 18.33 | 18.44 | 18.23 | 18.35 | 5,336,479 | -0.11(-0.58%) |
Nov 22, 2010 | 18.43 | 18.50 | 18.27 | 18.45 | 3,956,274 | +0.04(+0.19%) |
Nov 19, 2010 | 18.53 | 18.55 | 18.17 | 18.42 | 8,669,949 | -0.24(-1.28%) |
Nov 18, 2010 | 18.84 | 18.91 | 18.60 | 18.66 | 7,467,229 | -0.05(-0.26%) |
Nov 17, 2010 | 18.85 | 18.91 | 18.66 | 18.70 | 5,421,020 | -0.12(-0.64%) |
Nov 16, 2010 | 19.07 | 19.13 | 18.66 | 18.82 | 3,847,314 | -0.23(-1.23%) |
Nov 15, 2010 | 19.06 | 19.34 | 19.06 | 19.06 | 2,863,503 | +0.10(+0.54%) |
Nov 12, 2010 | 19.20 | 19.20 | 18.89 | 18.96 | 5,516,206 | -0.24(-1.25%) |
Nov 11, 2010 | 19.25 | 19.37 | 19.12 | 19.20 | 5,017,129 | -0.11(-0.59%) |
Nov 10, 2010 | 19.35 | 19.48 | 19.19 | 19.31 | 4,333,179 | -0.13(-0.65%) |
Nov 09, 2010 | 19.50 | 19.63 | 19.37 | 19.44 | 4,369,874 | -0.03(-0.15%) |
Nov 08, 2010 | 19.60 | 19.72 | 19.33 | 19.47 | 3,883,951 | -0.31(-1.54%) |
Nov 05, 2010 | 19.97 | 20.02 | 19.63 | 19.77 | 3,896,513 | -0.14(-0.72%) |
Nov 04, 2010 | 19.88 | 20.02 | 19.84 | 19.91 | 3,941,206 | +0.20(+1.00%) |
Nov 03, 2010 | 19.74 | 19.83 | 19.55 | 19.72 | 4,689,970 | +0.04(+0.18%) |
Nov 02, 2010 | 19.39 | 19.70 | 19.36 | 19.68 | 3,615,164 | +0.41(+2.14%) |
Nov 01, 2010 | 19.44 | 19.57 | 19.13 | 19.27 | 5,159,616 | -0.10(-0.49%) |
Oct 29, 2010 | 19.43 | 19.52 | 19.33 | 19.36 | 4,602,095 | -0.07(-0.34%) |
Oct 28, 2010 | 19.62 | 19.72 | 19.30 | 19.43 | 7,721,183 | -0.11(-0.55%) |
Oct 27, 2010 | 19.83 | 19.83 | 19.28 | 19.54 | 9,067,479 | -0.42(-2.10%) |
Oct 25, 2010 | 20.05 | 20.14 | 19.88 | 19.96 | 4,372,295 | +0.05(+0.24%) |
Oct 22, 2010 | 20.24 | 20.24 | 19.83 | 19.91 | 5,977,797 | -0.33(-1.63%) |
Oct 21, 2010 | 20.18 | 20.34 | 20.07 | 20.24 | 5,901,121 | +0.14(+0.72%) |
Oct 20, 2010 | 20.02 | 20.25 | 20.00 | 20.09 | 2,536,078 | +0.14(+0.72%) |
Oct 19, 2010 | 19.97 | 20.19 | 19.87 | 19.95 | 3,520,875 | -0.25(-1.22%) |
Oct 18, 2010 | 19.94 | 20.24 | 19.88 | 20.20 | 2,683,206 | +0.29(+1.44%) |
Oct 15, 2010 | 19.93 | 20.00 | 19.74 | 19.91 | 10,250,543 | +0.08(+0.42%) |
Oct 14, 2010 | 19.97 | 20.08 | 19.76 | 19.82 | 3,036,755 | -0.17(-0.84%) |
Oct 13, 2010 | 19.92 | 20.06 | 19.82 | 19.99 | 3,532,671 | +0.13(+0.66%) |
Oct 12, 2010 | 20.02 | 20.06 | 19.70 | 19.86 | 3,383,476 | -0.15(-0.75%) |
Oct 11, 2010 | 20.11 | 20.19 | 19.92 | 20.01 | 3,032,891 | -0.05(-0.27%) |
Oct 08, 2010 | 20.06 | 20.15 | 19.94 | 20.06 | 2,968,961 | +0.07(+0.33%) |
Oct 07, 2010 | 19.87 | 20.01 | 19.84 | 20.00 | 3,006,072 | +0.22(+1.12%) |
Oct 06, 2010 | 20.06 | 20.11 | 19.75 | 19.78 | 3,594,510 | -0.32(-1.61%) |
Oct 05, 2010 | 20.00 | 20.15 | 19.91 | 20.10 | 2,969,215 | +0.29(+1.48%) |
Oct 04, 2010 | 19.78 | 20.02 | 19.71 | 19.81 | 3,232,698 | +0.00(+0.00%) |
Oct 01, 2010 | 19.81 | 19.99 | 19.72 | 19.81 | 3,393,897 | -0.00(-0.01%) |
Sep 30, 2010 | 19.80 | 19.93 | 19.78 | 19.81 | 32,734 | +0.07(+0.37%) |
Sep 29, 2010 | 19.73 | 19.80 | 19.55 | 19.73 | 2,980,731 | -0.11(-0.54%) |
Sep 28, 2010 | 19.84 | 19.92 | 19.66 | 19.84 | 3,829,275 | +0.05(+0.24%) |
Sep 27, 2010 | 19.73 | 19.90 | 19.65 | 19.79 | 4,816,116 | +0.11(+0.58%) |
Sep 24, 2010 | 19.41 | 19.68 | 19.32 | 19.68 | 4,585,917 | +0.48(+2.53%) |
Sep 23, 2010 | 19.20 | 19.51 | 19.17 | 19.20 | 694 | -0.20(-1.05%) |
Sep 22, 2010 | 19.44 | 19.70 | 19.38 | 19.40 | 4,426,958 | -0.02(-0.12%) |
Sep 21, 2010 | 19.38 | 19.58 | 19.18 | 19.42 | 6,774,270 | +0.11(+0.56%) |
Sep 20, 2010 | 19.13 | 19.33 | 19.03 | 19.32 | 4,683,203 | +0.24(+1.26%) |
Sep 17, 2010 | 19.08 | 19.08 | 18.93 | 19.08 | 6,441,491 | +0.25(+1.30%) |
Sep 15, 2010 | 19.10 | 19.10 | 18.72 | 18.83 | 6,057,764 | -0.29(-1.50%) |
Sep 14, 2010 | 19.18 | 19.28 | 19.02 | 19.12 | 5,425,646 | -0.04(-0.22%) |
Sep 13, 2010 | 19.20 | 19.26 | 19.05 | 19.16 | 5,006,427 | +0.05(+0.25%) |
Sep 10, 2010 | 19.34 | 19.38 | 19.03 | 19.11 | 6,023,487 | -0.26(-1.36%) |
Sep 09, 2010 | 19.45 | 19.51 | 19.38 | 19.38 | 101,043 | +0.14(+0.75%) |
Sep 08, 2010 | 19.50 | 19.57 | 19.18 | 19.23 | 3,200,727 | -0.22(-1.11%) |
Sep 07, 2010 | 19.39 | 19.60 | 19.38 | 19.45 | 900 | -0.06(-0.33%) |
Sep 03, 2010 | 19.38 | 19.53 | 19.29 | 19.51 | 4,002,812 | +0.18(+0.95%) |
Sep 02, 2010 | 19.46 | 19.52 | 19.23 | 19.33 | 1,382 | -0.12(-0.64%) |
Sep 01, 2010 | 19.11 | 19.46 | 19.04 | 19.45 | 4,498,937 | +0.56(+2.98%) |
Aug 31, 2010 | 18.85 | 18.98 | 18.58 | 18.89 | 102,765 | +0.07(+0.38%) |
Aug 30, 2010 | 18.98 | 19.06 | 18.76 | 18.82 | 3,757,691 | -0.18(-0.97%) |
Aug 27, 2010 | 18.68 | 19.05 | 18.52 | 19.00 | 4,595,509 | +0.32(+1.70%) |
Aug 26, 2010 | 18.69 | 18.96 | 18.53 | 18.69 | 5,762,992 | -0.14(-0.74%) |
Aug 25, 2010 | 18.78 | 18.91 | 18.53 | 18.82 | 5,822,703 | -0.21(-1.12%) |
Aug 24, 2010 | 18.91 | 19.23 | 18.91 | 19.04 | 1,518 | -0.04(-0.22%) |
Aug 23, 2010 | 18.84 | 19.17 | 18.84 | 19.08 | 5,143,536 | +0.28(+1.48%) |
Aug 20, 2010 | 18.62 | 18.85 | 18.59 | 18.80 | 3,926,523 | +0.04(+0.22%) |
Aug 19, 2010 | 18.84 | 19.10 | 18.66 | 18.76 | 1,139 | -0.31(-1.62%) |
Aug 18, 2010 | 18.97 | 19.15 | 18.85 | 19.07 | 4,781,360 | +0.05(+0.28%) |
Aug 17, 2010 | 18.83 | 19.19 | 18.75 | 19.01 | 4,446,978 | +0.33(+1.74%) |
Aug 16, 2010 | 18.71 | 18.85 | 18.55 | 18.69 | 3,715,746 | -0.10(-0.54%) |
Aug 13, 2010 | 18.79 | 19.00 | 18.59 | 18.79 | 4,464,932 | +0.09(+0.48%) |
Aug 12, 2010 | 18.65 | 18.99 | 18.47 | 18.70 | 7,149,582 | -0.11(-0.57%) |
Aug 11, 2010 | 19.04 | 19.08 | 18.79 | 18.81 | 4,601,159 | -0.46(-2.40%) |
Aug 10, 2010 | 19.24 | 19.42 | 19.09 | 19.27 | 4,844,254 | -0.09(-0.46%) |
Aug 09, 2010 | 19.41 | 19.54 | 19.32 | 19.36 | 4,387,281 | -0.04(-0.21%) |
Aug 06, 2010 | 19.40 | 19.46 | 19.08 | 19.40 | 6,379,148 | +0.20(+1.05%) |
Aug 05, 2010 | 19.36 | 19.41 | 19.05 | 19.20 | 5,559,925 | -0.30(-1.52%) |
Aug 04, 2010 | 19.61 | 19.62 | 19.14 | 19.49 | 6,712,671 | -0.10(-0.51%) |
Aug 03, 2010 | 19.73 | 19.87 | 19.57 | 19.59 | 3,972,617 | -0.14(-0.72%) |
Aug 02, 2010 | 19.64 | 19.75 | 19.39 | 19.74 | 9,788,483 | +0.24(+1.25%) |
Jul 30, 2010 | 19.49 | 20.00 | 19.08 | 19.49 | 8,675,830 | -0.55(-2.72%) |
Jul 29, 2010 | 20.52 | 20.59 | 19.84 | 20.04 | 7,406,140 | -0.34(-1.66%) |
Jul 28, 2010 | 20.38 | 20.70 | 20.32 | 20.38 | 681 | -0.23(-1.12%) |
Jul 27, 2010 | 20.61 | 20.64 | 20.22 | 20.61 | 911 | +0.43(+2.14%) |
Jul 26, 2010 | 20.03 | 20.19 | 19.96 | 20.18 | 3,497,039 | +0.17(+0.83%) |
Jul 23, 2010 | 19.92 | 20.05 | 19.77 | 20.01 | 3,619,141 | +0.05(+0.24%) |
Jul 22, 2010 | 19.74 | 20.09 | 19.66 | 19.96 | 6,044,061 | +0.41(+2.09%) |
Jul 21, 2010 | 19.90 | 19.90 | 19.43 | 19.55 | 3,723,267 | -0.28(-1.43%) |
Jul 20, 2010 | 19.84 | 19.87 | 19.36 | 19.84 | 5,163,232 | +0.11(+0.54%) |
Jul 19, 2010 | 19.65 | 19.88 | 19.54 | 19.73 | 4,082,294 | +0.20(+1.00%) |
Jul 16, 2010 | 19.54 | 19.97 | 19.53 | 19.54 | 5,379,243 | -0.30(-1.49%) |
Jul 15, 2010 | 19.71 | 20.06 | 19.70 | 19.83 | 3,664,653 | -0.03(-0.15%) |
Jul 14, 2010 | 19.74 | 19.93 | 19.62 | 19.86 | 3,455,930 | +0.03(+0.15%) |
Jul 13, 2010 | 19.97 | 20.05 | 19.74 | 19.83 | 5,517,992 | +0.01(+0.06%) |
Jul 12, 2010 | 19.74 | 19.90 | 19.63 | 19.82 | 4,348,462 | +0.07(+0.33%) |
Jul 09, 2010 | 19.75 | 19.81 | 19.51 | 19.75 | 4,716,480 | +0.11(+0.54%) |
Jul 08, 2010 | 19.46 | 19.67 | 19.46 | 19.65 | 6,072,612 | +0.28(+1.44%) |
Jul 07, 2010 | 18.79 | 19.46 | 18.75 | 19.37 | 11,189,127 | +0.58(+3.09%) |
Jul 06, 2010 | 18.69 | 18.87 | 18.58 | 18.79 | 2,821 | +0.20(+1.05%) |
Jul 02, 2010 | 18.59 | 18.74 | 18.45 | 18.59 | 4,827,395 | +0.12(+0.67%) |
Jul 01, 2010 | 18.47 | 18.65 | 18.32 | 18.47 | 6,236,237 | -0.09(-0.51%) |
Jun 30, 2010 | 18.82 | 19.00 | 18.55 | 18.56 | 7,508 | -0.14(-0.76%) |
Jun 29, 2010 | 19.01 | 19.03 | 18.65 | 18.71 | 6,987,229 | -0.49(-2.56%) |
Jun 25, 2010 | 19.20 | 19.22 | 18.58 | 19.20 | 10,514,014 | +0.34(+1.82%) |
Jun 24, 2010 | 18.77 | 19.16 | 18.74 | 18.85 | 5,270,078 | +0.07(+0.35%) |
Jun 23, 2010 | 19.02 | 19.07 | 18.77 | 18.79 | 7,562,068 | -0.28(-1.49%) |
Jun 22, 2010 | 19.58 | 19.77 | 19.01 | 19.07 | 9,375,447 | -0.53(-2.69%) |
Jun 21, 2010 | 20.20 | 20.27 | 19.52 | 19.60 | 7,208,263 | -0.32(-1.61%) |
Jun 18, 2010 | 19.92 | 20.03 | 19.77 | 19.92 | 5,655,951 | -0.01(-0.06%) |
Jun 17, 2010 | 19.68 | 19.99 | 19.54 | 19.93 | 5,254,266 | +0.26(+1.33%) |
Jun 16, 2010 | 19.48 | 19.75 | 19.28 | 19.67 | 4,436,109 | +0.05(+0.24%) |
Jun 15, 2010 | 19.31 | 19.62 | 19.15 | 19.62 | 4,526,766 | +0.47(+2.48%) |
Jun 14, 2010 | 19.18 | 19.41 | 19.11 | 19.15 | 4,568,199 | +0.12(+0.65%) |
Jun 11, 2010 | 18.91 | 19.05 | 18.71 | 19.03 | 4,923,344 | -0.08(-0.40%) |
Jun 10, 2010 | 19.09 | 19.22 | 18.99 | 19.10 | 5,725,216 | +0.23(+1.19%) |
Jun 09, 2010 | 18.84 | 19.20 | 18.64 | 18.88 | 10,170,110 | +0.17(+0.89%) |
Jun 08, 2010 | 18.27 | 18.73 | 18.16 | 18.71 | 8,141,796 | +0.46(+2.50%) |
Jun 07, 2010 | 18.05 | 18.44 | 17.90 | 18.26 | 8,405,547 | +0.29(+1.59%) |
Jun 04, 2010 | 17.97 | 18.46 | 17.90 | 17.97 | 5,778,975 | -0.48(-2.60%) |
Jun 03, 2010 | 18.25 | 18.46 | 18.23 | 18.45 | 3,453,538 | +0.22(+1.19%) |
Jun 02, 2010 | 17.86 | 18.24 | 17.68 | 18.23 | 34,116 | +0.49(+2.77%) |
Jun 01, 2010 | 17.84 | 18.07 | 17.65 | 17.74 | 170 | -0.21(-1.14%) |
May 28, 2010 | 17.95 | 18.14 | 17.86 | 17.95 | 4,494,910 | +0.02(+0.10%) |
May 27, 2010 | 17.74 | 17.94 | 17.62 | 17.93 | 4,005,673 | +0.42(+2.37%) |
May 26, 2010 | 17.75 | 17.82 | 17.43 | 17.51 | 170 | -0.09(-0.53%) |
May 25, 2010 | 17.30 | 17.61 | 17.00 | 17.61 | 7,445,747 | -0.05(-0.27%) |
May 24, 2010 | 17.84 | 18.00 | 17.62 | 17.65 | 4,244,396 | -0.08(-0.43%) |
May 21, 2010 | 17.62 | 17.80 | 17.44 | 17.73 | 8,218,380 | -0.13(-0.75%) |
May 20, 2010 | 17.84 | 18.15 | 17.78 | 17.86 | 12,478,055 | -0.55(-2.99%) |
May 19, 2010 | 18.45 | 18.53 | 18.19 | 18.41 | 6,283,383 | -0.08(-0.44%) |
May 18, 2010 | 18.75 | 18.86 | 18.46 | 18.50 | 162,141 | -0.18(-0.94%) |
May 17, 2010 | 18.80 | 18.89 | 18.35 | 18.67 | 8,930,188 | +0.04(+0.19%) |
May 14, 2010 | 18.64 | 18.86 | 18.44 | 18.64 | 6,177,139 | -0.17(-0.90%) |
May 13, 2010 | 18.99 | 19.17 | 18.75 | 18.81 | 6,225,114 | -0.03(-0.16%) |
May 12, 2010 | 18.43 | 18.87 | 18.35 | 18.84 | 6,062,078 | +0.39(+2.13%) |
May 11, 2010 | 18.42 | 18.62 | 18.30 | 18.44 | 6,830,139 | +0.04(+0.19%) |
May 10, 2010 | 18.34 | 18.46 | 18.26 | 18.41 | 10,348,766 | +0.42(+2.35%) |
May 07, 2010 | 18.17 | 18.39 | 17.73 | 17.99 | 8,188,735 | +0.12(+0.69%) |
May 06, 2010 | 18.66 | 18.73 | 17.35 | 17.86 | 6,220,021 | -0.91(-4.85%) |
May 05, 2010 | 18.70 | 18.80 | 18.56 | 18.78 | 5,418,690 | -0.06(-0.33%) |
May 04, 2010 | 19.05 | 19.09 | 18.72 | 18.84 | 4,679,709 | -0.36(-1.89%) |
May 03, 2010 | 18.94 | 19.26 | 18.91 | 19.20 | 4,368,697 | +0.38(+1.99%) |
Apr 30, 2010 | 18.71 | 19.13 | 18.68 | 18.83 | 8,426,791 | +0.17(+0.91%) |
Apr 29, 2010 | 18.51 | 18.79 | 18.51 | 18.66 | 4,572,091 | +0.22(+1.21%) |
Apr 28, 2010 | 18.33 | 18.47 | 18.03 | 18.43 | 6,006,724 | +0.23(+1.26%) |
Apr 27, 2010 | 18.34 | 18.49 | 18.17 | 18.20 | 5,931,205 | -0.19(-1.02%) |
Apr 26, 2010 | 18.44 | 18.54 | 18.36 | 18.39 | 4,230,725 | -0.09(-0.51%) |
Apr 23, 2010 | 18.17 | 18.49 | 18.08 | 18.49 | 3,523,206 | +0.28(+1.55%) |
Apr 22, 2010 | 18.07 | 18.23 | 17.94 | 18.20 | 3,991,506 | +0.14(+0.78%) |
Apr 21, 2010 | 18.06 | 18.08 | 17.92 | 18.06 | 37,463 | +0.02(+0.13%) |
Apr 20, 2010 | 17.85 | 18.05 | 17.79 | 18.04 | 3,630,264 | +0.31(+1.75%) |
Apr 19, 2010 | 17.65 | 17.81 | 17.62 | 17.73 | 2,748,200 | +0.01(+0.03%) |
Apr 16, 2010 | 17.96 | 18.05 | 17.67 | 17.72 | 4,964,304 | -0.26(-1.47%) |
Apr 15, 2010 | 18.23 | 18.27 | 17.99 | 17.99 | 5,321,847 | -0.30(-1.67%) |
Apr 14, 2010 | 18.06 | 18.30 | 17.93 | 18.29 | 5,344,940 | +0.22(+1.20%) |
Apr 13, 2010 | 18.20 | 18.24 | 17.96 | 18.08 | 4,304,177 | -0.11(-0.58%) |
Apr 12, 2010 | 18.16 | 18.20 | 18.05 | 18.18 | 3,495,276 | +0.20(+1.11%) |
Apr 09, 2010 | 17.88 | 17.99 | 17.71 | 17.98 | 4,585,213 | +0.12(+0.69%) |
Apr 08, 2010 | 17.94 | 17.94 | 17.71 | 17.86 | 4,441,297 | -0.12(-0.65%) |
Apr 07, 2010 | 18.15 | 18.15 | 17.81 | 17.98 | 9,285,887 | -0.25(-1.35%) |
Apr 06, 2010 | 17.98 | 18.25 | 17.91 | 18.22 | 6,785,643 | +0.30(+1.70%) |
Apr 05, 2010 | 17.72 | 18.09 | 17.71 | 17.92 | 5,662,275 | +0.27(+1.53%) |
Apr 01, 2010 | 17.38 | 17.65 | 17.65 | 17.65 | 5,309,378 | +0.35(+2.03%) |
Mar 31, 2010 | 17.33 | 17.37 | 17.06 | 17.30 | 6,748,597 | +0.04(+0.24%) |
Mar 30, 2010 | 17.34 | 17.36 | 17.20 | 17.25 | 4,171,964 | -0.02(-0.14%) |
Mar 29, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 4,590,637 | +0.22(+1.31%) |
Mar 26, 2010 | 17.25 | 17.25 | 17.01 | 17.06 | 5,423,433 | -0.14(-0.82%) |
Mar 25, 2010 | 17.63 | 17.70 | 17.10 | 17.20 | 10,173,166 | -0.43(-2.46%) |
Mar 24, 2010 | 17.84 | 17.95 | 17.62 | 17.63 | 5,776,350 | -0.26(-1.44%) |
Mar 23, 2010 | 17.92 | 18.13 | 17.79 | 17.89 | 4,727,937 | -0.04(-0.20%) |
Mar 22, 2010 | 18.05 | 18.12 | 17.87 | 17.92 | 3,431,002 | -0.19(-1.07%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.96 | 18.12 | 6,091,326 | -0.04(-0.23%) |
Mar 18, 2010 | 18.13 | 18.28 | 17.99 | 18.16 | 3,873,197 | +0.02(+0.10%) |
Mar 17, 2010 | 18.27 | 18.35 | 18.03 | 18.14 | 6,061,484 | -0.10(-0.55%) |
Mar 16, 2010 | 18.12 | 18.27 | 18.01 | 18.24 | 4,028,093 | +0.16(+0.91%) |
Mar 15, 2010 | 17.95 | 18.08 | 17.93 | 18.08 | 3,682,040 | +0.16(+0.92%) |
Mar 12, 2010 | 18.03 | 18.11 | 17.88 | 17.91 | 3,270,773 | -0.06(-0.33%) |
Mar 11, 2010 | 17.83 | 17.99 | 17.82 | 17.97 | 4,321,567 | +0.07(+0.39%) |
Mar 10, 2010 | 17.93 | 17.99 | 17.75 | 17.90 | 5,569,375 | +0.00(+0.00%) |
Mar 09, 2010 | 17.98 | 18.02 | 17.87 | 17.90 | 5,098,310 | -0.09(-0.52%) |
Mar 08, 2010 | 18.00 | 18.10 | 17.77 | 17.99 | 4,122,139 | -0.09(-0.48%) |
Mar 05, 2010 | 18.25 | 18.25 | 17.94 | 18.08 | 8,696,190 | +0.17(+0.97%) |
Mar 04, 2010 | 17.71 | 17.92 | 17.60 | 17.91 | 12,680,918 | +0.19(+1.08%) |
Mar 03, 2010 | 17.77 | 17.81 | 17.67 | 17.71 | 4,066,410 | -0.03(-0.20%) |
Mar 02, 2010 | 17.73 | 17.81 | 17.63 | 17.75 | 4,143,977 | +0.11(+0.62%) |
Mar 01, 2010 | 17.29 | 17.74 | 17.29 | 17.64 | 5,081,291 | +0.42(+2.42%) |
Feb 26, 2010 | 17.31 | 17.39 | 17.12 | 17.22 | 4,486,032 | -0.12(-0.67%) |
Feb 25, 2010 | 17.27 | 17.37 | 17.02 | 17.34 | 7,278,431 | -0.14(-0.83%) |
Feb 24, 2010 | 17.54 | 17.56 | 17.25 | 17.48 | 6,508,217 | +0.01(+0.03%) |
Feb 23, 2010 | 17.65 | 17.71 | 17.36 | 17.48 | 5,731,063 | -0.24(-1.34%) |
Feb 22, 2010 | 18.18 | 18.18 | 17.67 | 17.71 | 3,979,043 | -0.35(-1.96%) |
Feb 19, 2010 | 17.79 | 18.08 | 17.66 | 18.07 | 4,871,760 | +0.19(+1.07%) |
Feb 18, 2010 | 17.77 | 18.00 | 17.69 | 17.88 | 5,937,024 | +0.06(+0.36%) |
Feb 17, 2010 | 17.92 | 18.03 | 17.70 | 17.81 | 3,830,393 | -0.01(-0.07%) |
Feb 16, 2010 | 17.63 | 17.87 | 17.62 | 17.82 | 5,207,143 | +0.34(+1.96%) |
Feb 12, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 7,187,711 | -0.21(-1.18%) |
Feb 11, 2010 | 17.33 | 17.74 | 17.14 | 17.69 | 9,079,633 | +0.35(+2.00%) |
Feb 10, 2010 | 17.30 | 17.41 | 17.03 | 17.34 | 6,045,305 | +0.02(+0.13%) |
Feb 09, 2010 | 17.23 | 17.52 | 17.15 | 17.32 | 5,405,453 | +0.24(+1.39%) |
Feb 08, 2010 | 17.09 | 17.40 | 17.02 | 17.08 | 3,722,680 | -0.02(-0.14%) |
Feb 05, 2010 | 17.16 | 17.23 | 16.81 | 17.11 | 5,249,227 | -0.07(-0.40%) |
Feb 04, 2010 | 17.57 | 17.62 | 17.15 | 17.18 | 4,033,707 | -0.53(-2.98%) |
Feb 03, 2010 | 17.79 | 17.89 | 17.64 | 17.70 | 3,303,163 | -0.20(-1.10%) |
Feb 02, 2010 | 17.76 | 17.93 | 17.62 | 17.90 | 4,407,198 | +0.14(+0.82%) |
Feb 01, 2010 | 17.81 | 17.86 | 17.65 | 17.76 | 3,782,847 | +0.03(+0.16%) |
Jan 29, 2010 | 17.87 | 17.95 | 17.68 | 17.73 | 5,415,352 | +0.01(+0.06%) |
Jan 28, 2010 | 17.91 | 17.92 | 17.57 | 17.71 | 5,167,550 | -0.17(-0.94%) |
Jan 27, 2010 | 18.09 | 18.09 | 17.61 | 17.88 | 4,571,802 | -0.25(-1.37%) |
Jan 26, 2010 | 18.20 | 18.26 | 17.98 | 18.13 | 4,111,406 | -0.09(-0.48%) |
Jan 25, 2010 | 18.13 | 18.32 | 18.04 | 18.22 | 3,580,598 | +0.12(+0.64%) |
Jan 22, 2010 | 18.36 | 18.43 | 18.07 | 18.10 | 5,692,589 | -0.30(-1.61%) |
Jan 21, 2010 | 18.69 | 18.89 | 18.27 | 18.40 | 5,529,848 | -0.28(-1.49%) |
Jan 20, 2010 | 18.95 | 18.95 | 18.45 | 18.68 | 6,418,549 | -0.40(-2.10%) |
Jan 19, 2010 | 18.87 | 19.09 | 18.79 | 19.08 | 3,771,059 | +0.17(+0.92%) |
Jan 15, 2010 | 18.93 | 18.90 | 18.90 | 18.90 | 5,469,949 | -0.12(-0.61%) |
Jan 14, 2010 | 19.06 | 19.11 | 18.92 | 19.02 | 4,469,561 | -0.13(-0.70%) |
Jan 13, 2010 | 19.05 | 19.27 | 18.89 | 19.15 | 4,744,053 | +0.13(+0.67%) |
Jan 12, 2010 | 18.82 | 19.21 | 18.75 | 19.02 | 6,923,853 | -0.12(-0.64%) |
Jan 11, 2010 | 19.04 | 19.15 | 18.90 | 19.15 | 5,863,167 | +0.09(+0.49%) |
Jan 08, 2010 | 19.00 | 19.13 | 18.90 | 19.05 | 3,044,014 | -0.05(-0.27%) |
Jan 07, 2010 | 19.29 | 19.35 | 19.05 | 19.11 | 3,319,778 | -0.26(-1.35%) |
Jan 06, 2010 | 19.49 | 19.55 | 19.22 | 19.37 | 5,129,893 | -0.10(-0.54%) |
Jan 05, 2010 | 19.50 | 19.56 | 19.37 | 19.47 | 11,335,601 | -0.02(-0.09%) |