Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.89 | 21.02 | 20.52 | 20.77 | 5,005,317 | +0.00(+0.02%) |
Feb 25, 2011 | 20.84 | 20.86 | 20.64 | 20.77 | 4,407,914 | +0.09(+0.42%) |
Feb 24, 2011 | 20.64 | 20.86 | 20.41 | 20.68 | 6,153,035 | +0.03(+0.14%) |
Feb 23, 2011 | 21.15 | 21.22 | 20.48 | 20.65 | 7,838,770 | -0.48(-2.29%) |
Feb 22, 2011 | 21.64 | 21.91 | 21.10 | 21.14 | 5,351,553 | -0.68(-3.12%) |
Feb 18, 2011 | 21.68 | 21.82 | 21.60 | 21.82 | 4,462,005 | +0.10(+0.46%) |
Feb 17, 2011 | 21.93 | 21.98 | 21.58 | 21.72 | 4,058,389 | -0.24(-1.08%) |
Feb 16, 2011 | 21.83 | 22.08 | 21.75 | 21.95 | 5,596,069 | +0.18(+0.84%) |
Feb 15, 2011 | 21.73 | 21.78 | 21.55 | 21.77 | 5,499,839 | -0.04(-0.19%) |
Feb 14, 2011 | 21.68 | 21.90 | 21.57 | 21.81 | 5,675,451 | +0.10(+0.46%) |
Feb 11, 2011 | 21.34 | 21.79 | 21.18 | 21.71 | 6,163,770 | +0.43(+2.04%) |
Feb 10, 2011 | 20.94 | 21.40 | 20.89 | 21.28 | 5,684,604 | +0.26(+1.24%) |
Feb 09, 2011 | 21.20 | 21.20 | 20.89 | 21.02 | 7,553,689 | -0.27(-1.26%) |
Feb 08, 2011 | 21.05 | 21.37 | 20.96 | 21.29 | 7,850,849 | +0.21(+1.02%) |
Feb 07, 2011 | 20.92 | 21.25 | 20.85 | 21.07 | 7,149,673 | +0.15(+0.73%) |
Feb 04, 2011 | 20.93 | 21.06 | 20.69 | 20.92 | 8,310,272 | +0.04(+0.19%) |
Feb 03, 2011 | 20.90 | 20.92 | 20.55 | 20.88 | 13,691,682 | -0.07(-0.31%) |
Feb 02, 2011 | 21.49 | 21.66 | 20.87 | 20.94 | 13,158,285 | -0.53(-2.48%) |
Feb 01, 2011 | 22.73 | 22.74 | 21.11 | 21.48 | 27,645,606 | -1.88(-8.04%) |
Jan 31, 2011 | 22.67 | 23.38 | 22.67 | 23.35 | 6,383,460 | +0.69(+3.05%) |
Jan 28, 2011 | 23.51 | 23.52 | 22.45 | 22.66 | 6,536,248 | -0.72(-3.08%) |
Jan 27, 2011 | 23.28 | 23.52 | 23.10 | 23.38 | 2,601,476 | +0.10(+0.43%) |
Jan 26, 2011 | 23.10 | 23.46 | 23.00 | 23.28 | 4,323,630 | +0.20(+0.88%) |
Jan 25, 2011 | 23.19 | 23.26 | 22.78 | 23.08 | 5,393,537 | +0.12(+0.54%) |
Jan 24, 2011 | 22.71 | 23.17 | 22.67 | 22.96 | 4,069,256 | +0.18(+0.78%) |
Jan 21, 2011 | 23.04 | 23.26 | 22.74 | 22.78 | 4,580,265 | -0.04(-0.18%) |
Jan 20, 2011 | 23.07 | 23.31 | 22.71 | 22.82 | 5,477,974 | -0.27(-1.16%) |
Jan 19, 2011 | 23.28 | 23.34 | 23.02 | 23.09 | 4,037,715 | -0.31(-1.33%) |
Jan 18, 2011 | 23.43 | 23.66 | 23.24 | 23.40 | 5,764,286 | +0.09(+0.39%) |
Jan 14, 2011 | 23.20 | 23.37 | 23.18 | 23.31 | 4,361,029 | -0.01(-0.04%) |
Jan 13, 2011 | 23.39 | 23.52 | 23.15 | 23.32 | 6,911,788 | -0.42(-1.76%) |
Jan 12, 2011 | 23.95 | 23.98 | 23.65 | 23.74 | 4,474,811 | -0.02(-0.07%) |
Jan 11, 2011 | 23.79 | 23.95 | 23.67 | 23.75 | 4,549,788 | +0.07(+0.31%) |
Jan 10, 2011 | 23.31 | 23.75 | 23.22 | 23.68 | 4,815,779 | +0.22(+0.95%) |
Jan 07, 2011 | 23.87 | 23.90 | 23.17 | 23.45 | 6,416,977 | -0.31(-1.30%) |
Jan 06, 2011 | 23.81 | 23.97 | 23.69 | 23.76 | 5,074,415 | -0.06(-0.26%) |
Jan 05, 2011 | 23.67 | 23.98 | 23.50 | 23.83 | 6,367,291 | +0.21(+0.88%) |
Jan 04, 2011 | 23.90 | 23.96 | 23.24 | 23.62 | 6,494,129 | -0.29(-1.23%) |
Jan 03, 2011 | 23.99 | 24.29 | 23.86 | 23.91 | 5,904,885 | +0.21(+0.87%) |
Dec 31, 2010 | 23.70 | 23.78 | 23.52 | 23.71 | 3,141,822 | -0.00(-0.02%) |
Dec 30, 2010 | 23.76 | 23.79 | 23.63 | 23.71 | 1,887,095 | -0.06(-0.24%) |
Dec 29, 2010 | 23.72 | 23.91 | 23.61 | 23.77 | 3,567,961 | +0.15(+0.65%) |
Dec 28, 2010 | 23.58 | 23.71 | 23.41 | 23.62 | 2,611,801 | +0.04(+0.16%) |
Dec 27, 2010 | 23.54 | 23.63 | 23.32 | 23.58 | 2,575,362 | -0.03(-0.14%) |
Dec 23, 2010 | 23.54 | 23.63 | 23.45 | 23.61 | 2,180,061 | -0.03(-0.12%) |
Dec 22, 2010 | 23.60 | 23.69 | 23.50 | 23.64 | 4,116,127 | +0.02(+0.08%) |
Dec 21, 2010 | 23.67 | 23.78 | 23.53 | 23.62 | 4,385,613 | +0.17(+0.71%) |
Dec 20, 2010 | 23.42 | 23.55 | 23.15 | 23.45 | 6,983,527 | +0.10(+0.41%) |
Dec 17, 2010 | 23.74 | 23.75 | 23.33 | 23.36 | 12,236,156 | -0.37(-1.55%) |
Dec 16, 2010 | 23.62 | 23.88 | 23.53 | 23.73 | 6,315,432 | +0.10(+0.42%) |
Dec 15, 2010 | 23.54 | 23.80 | 23.52 | 23.63 | 6,542,899 | +0.10(+0.40%) |
Dec 14, 2010 | 23.29 | 23.63 | 23.22 | 23.53 | 5,331,634 | +0.35(+1.51%) |
Dec 13, 2010 | 23.44 | 23.44 | 23.09 | 23.18 | 8,096,963 | -0.14(-0.60%) |
Dec 10, 2010 | 23.21 | 23.38 | 23.04 | 23.32 | 4,202,582 | +0.19(+0.84%) |
Dec 09, 2010 | 23.06 | 23.15 | 22.90 | 23.13 | 6,316,647 | +0.18(+0.79%) |
Dec 08, 2010 | 22.97 | 23.06 | 22.83 | 22.95 | 6,653,492 | -0.01(-0.04%) |
Dec 07, 2010 | 23.24 | 23.43 | 22.70 | 22.96 | 13,611,312 | +0.04(+0.16%) |
Dec 06, 2010 | 23.06 | 23.16 | 22.83 | 22.92 | 4,331,344 | -0.22(-0.94%) |
Dec 03, 2010 | 23.00 | 23.24 | 22.83 | 23.14 | 5,096,899 | +0.02(+0.09%) |
Dec 02, 2010 | 22.96 | 23.40 | 22.92 | 23.12 | 11,787,494 | +0.14(+0.59%) |
Dec 01, 2010 | 22.82 | 23.30 | 22.73 | 22.98 | 11,083,500 | +0.83(+3.75%) |
Nov 30, 2010 | 21.95 | 22.29 | 21.72 | 22.15 | 7,762,535 | -0.13(-0.57%) |
Nov 29, 2010 | 22.28 | 22.35 | 21.85 | 22.28 | 5,010,898 | -0.21(-0.93%) |
Nov 26, 2010 | 22.51 | 22.62 | 22.23 | 22.49 | 2,056,591 | -0.21(-0.92%) |
Nov 24, 2010 | 21.91 | 22.70 | 22.70 | 22.70 | 6,804,721 | +0.99(+4.55%) |
Nov 23, 2010 | 21.71 | 21.80 | 21.49 | 21.71 | 6,015,254 | -0.39(-1.77%) |
Nov 22, 2010 | 22.13 | 22.16 | 21.77 | 22.10 | 6,055,192 | -0.16(-0.74%) |
Nov 19, 2010 | 21.95 | 22.32 | 21.83 | 22.27 | 6,282,732 | +0.29(+1.33%) |
Nov 18, 2010 | 21.57 | 22.07 | 21.52 | 21.97 | 7,231,357 | +0.73(+3.45%) |
Nov 17, 2010 | 21.15 | 21.37 | 21.00 | 21.24 | 3,880,988 | +0.09(+0.41%) |
Nov 16, 2010 | 21.46 | 21.55 | 20.93 | 21.16 | 8,078,948 | -0.51(-2.37%) |
Nov 15, 2010 | 21.80 | 21.94 | 21.65 | 21.67 | 4,155,192 | -0.00(-0.02%) |
Nov 12, 2010 | 21.95 | 21.95 | 21.43 | 21.67 | 4,980,641 | -0.47(-2.11%) |
Nov 11, 2010 | 21.76 | 22.16 | 21.66 | 22.14 | 5,020,875 | +0.00(+0.02%) |
Nov 10, 2010 | 21.91 | 22.20 | 21.73 | 22.14 | 4,674,071 | +0.16(+0.71%) |
Nov 09, 2010 | 22.48 | 22.51 | 21.82 | 21.98 | 7,327,407 | -0.48(-2.12%) |
Nov 08, 2010 | 22.48 | 22.65 | 22.24 | 22.46 | 6,409,752 | -0.21(-0.94%) |
Nov 05, 2010 | 22.64 | 22.76 | 22.55 | 22.67 | 5,300,488 | +0.03(+0.14%) |
Nov 04, 2010 | 22.04 | 22.64 | 22.03 | 22.64 | 8,715,585 | +0.96(+4.43%) |
Nov 03, 2010 | 21.84 | 21.84 | 21.30 | 21.68 | 3,925,761 | -0.05(-0.23%) |
Nov 02, 2010 | 21.67 | 21.82 | 21.54 | 21.73 | 5,729,014 | +0.39(+1.81%) |
Nov 01, 2010 | 21.32 | 21.71 | 21.14 | 21.34 | 6,104,777 | +0.31(+1.46%) |
Oct 29, 2010 | 20.93 | 21.20 | 20.84 | 21.03 | 5,427,473 | +0.02(+0.12%) |
Oct 28, 2010 | 21.09 | 21.09 | 20.78 | 21.01 | 5,024,387 | +0.13(+0.63%) |
Oct 27, 2010 | 20.73 | 20.90 | 20.47 | 20.88 | 7,071,252 | -0.07(-0.33%) |
Oct 25, 2010 | 20.95 | 21.17 | 20.79 | 20.95 | 7,927,262 | +0.11(+0.55%) |
Oct 22, 2010 | 20.92 | 20.92 | 20.67 | 20.83 | 5,368,435 | -0.00(-0.02%) |
Oct 21, 2010 | 20.98 | 21.22 | 20.67 | 20.84 | 7,037,129 | -0.01(-0.04%) |
Oct 20, 2010 | 20.42 | 21.04 | 20.42 | 20.84 | 6,221,809 | +0.53(+2.63%) |
Oct 19, 2010 | 20.49 | 20.54 | 20.10 | 20.31 | 7,507,595 | -0.38(-1.84%) |
Oct 18, 2010 | 20.64 | 20.72 | 20.50 | 20.69 | 4,867,699 | -0.02(-0.08%) |
Oct 15, 2010 | 20.71 | 20.74 | 20.40 | 20.71 | 6,943,611 | +0.13(+0.62%) |
Oct 14, 2010 | 20.77 | 20.91 | 20.47 | 20.58 | 7,151,763 | -0.17(-0.83%) |
Oct 13, 2010 | 20.57 | 20.94 | 20.53 | 20.75 | 7,040,125 | +0.30(+1.44%) |
Oct 12, 2010 | 20.59 | 20.60 | 20.15 | 20.46 | 6,094,117 | -0.16(-0.78%) |
Oct 11, 2010 | 20.57 | 20.73 | 20.44 | 20.62 | 3,720,805 | +0.00(+0.00%) |
Oct 08, 2010 | 20.24 | 20.72 | 20.09 | 20.62 | 6,024,128 | +0.42(+2.07%) |
Oct 07, 2010 | 20.27 | 20.31 | 19.99 | 20.20 | 4,838,409 | +0.03(+0.14%) |
Oct 06, 2010 | 20.28 | 20.51 | 20.11 | 20.17 | 6,533,947 | -0.20(-0.99%) |
Oct 05, 2010 | 19.83 | 20.52 | 19.66 | 20.37 | 9,442,486 | +0.85(+4.37%) |
Oct 04, 2010 | 19.75 | 19.86 | 19.34 | 19.52 | 5,130,859 | -0.29(-1.47%) |
Oct 01, 2010 | 19.97 | 20.13 | 19.72 | 19.81 | 6,387,427 | +0.05(+0.27%) |
Sep 30, 2010 | 19.76 | 19.92 | 19.48 | 19.76 | 8,975,040 | +0.23(+1.16%) |
Sep 29, 2010 | 19.34 | 19.57 | 19.23 | 19.53 | 6,549,601 | +0.05(+0.27%) |
Sep 28, 2010 | 19.30 | 19.54 | 18.93 | 19.48 | 6,280,989 | +0.23(+1.17%) |
Sep 27, 2010 | 19.46 | 19.46 | 19.12 | 19.25 | 7,257,484 | -0.32(-1.61%) |
Sep 24, 2010 | 19.35 | 19.58 | 19.21 | 19.57 | 7,029,710 | +0.55(+2.89%) |
Sep 23, 2010 | 18.97 | 19.23 | 18.82 | 19.02 | 4,757,316 | -0.15(-0.79%) |
Sep 22, 2010 | 19.17 | 19.35 | 19.04 | 19.17 | 4,239,824 | -0.05(-0.28%) |
Sep 21, 2010 | 19.22 | 19.35 | 19.10 | 19.22 | 6,283,176 | -0.06(-0.30%) |
Sep 20, 2010 | 18.82 | 19.33 | 18.71 | 19.28 | 9,997,413 | +0.61(+3.27%) |
Sep 17, 2010 | 18.68 | 18.76 | 18.44 | 18.67 | 11,215,824 | +0.05(+0.29%) |
Sep 15, 2010 | 18.53 | 18.67 | 18.33 | 18.62 | 5,193,634 | -0.03(-0.15%) |
Sep 14, 2010 | 18.54 | 18.75 | 18.41 | 18.64 | 4,603,862 | +0.00(+0.00%) |
Sep 13, 2010 | 18.64 | 18.85 | 18.53 | 18.64 | 5,096,867 | +0.21(+1.13%) |
Sep 10, 2010 | 18.25 | 18.65 | 18.08 | 18.44 | 5,324,545 | +0.25(+1.35%) |
Sep 09, 2010 | 18.60 | 18.64 | 18.10 | 18.19 | 4,825,767 | -0.17(-0.92%) |
Sep 08, 2010 | 18.17 | 18.46 | 18.14 | 18.36 | 6,029,972 | +0.21(+1.15%) |
Sep 07, 2010 | 18.48 | 18.57 | 18.10 | 18.15 | 4,159,557 | -0.44(-2.36%) |
Sep 03, 2010 | 18.45 | 18.74 | 18.44 | 18.59 | 5,536,750 | +0.37(+2.03%) |
Sep 02, 2010 | 17.81 | 18.23 | 17.79 | 18.22 | 6,509,553 | +0.40(+2.24%) |
Sep 01, 2010 | 17.13 | 17.85 | 17.07 | 17.82 | 9,973,713 | +1.00(+5.97%) |
Aug 31, 2010 | 16.64 | 16.99 | 16.50 | 16.81 | 6,372,211 | +0.02(+0.12%) |
Aug 30, 2010 | 17.21 | 17.26 | 16.79 | 16.79 | 5,148,253 | -0.48(-2.76%) |
Aug 27, 2010 | 16.85 | 17.38 | 16.51 | 17.27 | 7,165,718 | +0.53(+3.14%) |
Aug 26, 2010 | 16.89 | 17.19 | 16.72 | 16.74 | 6,287,380 | -0.10(-0.61%) |
Aug 25, 2010 | 16.48 | 16.94 | 16.32 | 16.85 | 7,281,895 | +0.12(+0.74%) |
Aug 24, 2010 | 16.84 | 16.93 | 16.52 | 16.72 | 8,463,958 | -0.37(-2.14%) |
Aug 23, 2010 | 17.47 | 17.58 | 17.01 | 17.09 | 6,502,307 | -0.22(-1.26%) |
Aug 20, 2010 | 17.29 | 17.35 | 16.97 | 17.31 | 7,333,793 | -0.07(-0.38%) |
Aug 19, 2010 | 17.72 | 17.87 | 17.23 | 17.37 | 7,468,590 | -0.52(-2.89%) |
Aug 18, 2010 | 17.88 | 18.01 | 17.59 | 17.89 | 3,930,163 | -0.07(-0.40%) |
Aug 17, 2010 | 17.58 | 18.18 | 17.40 | 17.96 | 6,779,068 | +0.60(+3.44%) |
Aug 16, 2010 | 17.04 | 17.45 | 16.92 | 17.36 | 5,201,445 | +0.14(+0.81%) |
Aug 13, 2010 | 17.23 | 17.43 | 17.01 | 17.23 | 7,235,278 | -0.12(-0.71%) |
Aug 12, 2010 | 17.40 | 17.55 | 17.32 | 17.35 | 6,826,618 | -0.31(-1.76%) |
Aug 11, 2010 | 18.13 | 18.20 | 17.58 | 17.66 | 8,537,595 | -0.82(-4.45%) |
Aug 10, 2010 | 18.50 | 18.63 | 18.26 | 18.48 | 7,518,290 | -0.28(-1.51%) |
Aug 09, 2010 | 18.78 | 18.84 | 18.60 | 18.76 | 3,416,580 | +0.15(+0.81%) |
Aug 06, 2010 | 18.43 | 18.65 | 18.14 | 18.61 | 7,298,262 | +0.00(+0.00%) |
Aug 05, 2010 | 18.61 | 18.75 | 18.51 | 18.61 | 5,021,980 | -0.12(-0.63%) |
Aug 04, 2010 | 18.76 | 19.00 | 18.71 | 18.73 | 6,610,013 | +0.09(+0.48%) |
Aug 03, 2010 | 19.04 | 19.13 | 18.57 | 18.64 | 7,923,411 | -0.46(-2.42%) |
Aug 02, 2010 | 19.06 | 19.30 | 18.92 | 19.10 | 5,354,145 | +0.34(+1.83%) |
Jul 30, 2010 | 18.34 | 18.86 | 18.34 | 18.76 | 5,511,645 | +0.09(+0.50%) |
Jul 29, 2010 | 18.78 | 18.95 | 18.37 | 18.67 | 8,722,272 | +0.01(+0.07%) |
Jul 28, 2010 | 18.83 | 19.00 | 18.45 | 18.65 | 7,857,811 | -0.02(-0.13%) |
Jul 27, 2010 | 19.45 | 19.48 | 18.38 | 18.68 | 13,001,740 | -0.57(-2.94%) |
Jul 26, 2010 | 18.94 | 19.44 | 18.81 | 19.24 | 10,956,034 | +0.34(+1.80%) |
Jul 23, 2010 | 18.69 | 19.01 | 18.40 | 18.90 | 13,051,193 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.16 | 18.76 | 11,557,076 | +0.69(+3.81%) |
Jul 21, 2010 | 18.06 | 18.41 | 17.97 | 18.07 | 13,953,101 | +0.15(+0.85%) |
Jul 20, 2010 | 16.99 | 17.93 | 16.95 | 17.92 | 9,499,759 | +0.57(+3.28%) |
Jul 19, 2010 | 17.27 | 17.50 | 17.08 | 17.35 | 5,207,328 | +0.16(+0.91%) |
Jul 16, 2010 | 18.00 | 18.02 | 17.13 | 17.19 | 8,780,615 | -0.80(-4.46%) |
Jul 15, 2010 | 17.96 | 18.07 | 17.65 | 17.99 | 5,233,650 | -0.02(-0.11%) |
Jul 14, 2010 | 17.93 | 18.02 | 17.80 | 18.02 | 6,799,066 | +0.12(+0.69%) |
Jul 13, 2010 | 17.22 | 17.98 | 17.22 | 17.89 | 10,138,489 | +0.88(+5.20%) |
Jul 12, 2010 | 17.06 | 17.15 | 16.81 | 17.01 | 4,525,407 | -0.12(-0.72%) |
Jul 09, 2010 | 16.96 | 17.26 | 16.86 | 17.13 | 4,643,819 | +0.22(+1.28%) |
Jul 08, 2010 | 16.84 | 16.95 | 16.64 | 16.91 | 5,613,392 | +0.21(+1.25%) |
Jul 07, 2010 | 16.05 | 16.73 | 15.86 | 16.70 | 7,048,199 | +0.67(+4.19%) |
Jul 06, 2010 | 16.30 | 16.49 | 15.87 | 16.03 | 7,574,924 | -0.07(-0.46%) |
Jul 02, 2010 | 16.34 | 16.38 | 15.96 | 16.11 | 9,568,871 | -0.15(-0.91%) |
Jul 01, 2010 | 16.32 | 16.39 | 15.80 | 16.25 | 8,481,726 | -0.07(-0.43%) |
Jun 30, 2010 | 16.58 | 16.85 | 16.28 | 16.32 | 9,171,321 | -0.29(-1.73%) |
Jun 29, 2010 | 16.99 | 17.09 | 16.48 | 16.61 | 7,705,692 | -1.06(-6.00%) |
Jun 25, 2010 | 17.58 | 17.77 | 17.36 | 17.67 | 7,651,219 | +0.23(+1.29%) |
Jun 24, 2010 | 17.51 | 17.74 | 17.19 | 17.45 | 7,156,650 | -0.18(-1.00%) |
Jun 23, 2010 | 17.60 | 17.79 | 17.33 | 17.62 | 6,270,001 | +0.01(+0.05%) |
Jun 22, 2010 | 18.27 | 18.42 | 17.56 | 17.61 | 7,501,791 | -0.60(-3.28%) |
Jun 21, 2010 | 18.11 | 18.59 | 17.95 | 18.21 | 8,665,398 | +0.34(+1.90%) |
Jun 18, 2010 | 17.88 | 18.17 | 17.80 | 17.87 | 7,111,332 | +0.02(+0.14%) |
Jun 17, 2010 | 17.88 | 17.96 | 17.52 | 17.85 | 5,125,547 | +0.05(+0.30%) |
Jun 16, 2010 | 17.81 | 17.93 | 17.73 | 17.79 | 4,356,203 | -0.17(-0.93%) |
Jun 15, 2010 | 17.26 | 17.98 | 17.25 | 17.96 | 7,551,225 | +0.76(+4.40%) |
Jun 14, 2010 | 17.50 | 17.66 | 17.15 | 17.20 | 7,251,503 | -0.06(-0.36%) |
Jun 11, 2010 | 16.96 | 17.52 | 16.82 | 17.27 | 9,057,027 | +0.03(+0.19%) |
Jun 10, 2010 | 16.48 | 17.26 | 16.41 | 17.23 | 13,036,507 | +1.16(+7.24%) |
Jun 09, 2010 | 16.21 | 16.65 | 16.01 | 16.07 | 5,791,593 | -0.05(-0.28%) |
Jun 08, 2010 | 15.98 | 16.18 | 15.76 | 16.12 | 6,728,043 | +0.20(+1.29%) |
Jun 07, 2010 | 16.34 | 16.47 | 15.87 | 15.91 | 8,928,800 | -0.41(-2.51%) |
Jun 04, 2010 | 16.84 | 17.03 | 16.25 | 16.32 | 8,035,726 | -1.10(-6.32%) |
Jun 03, 2010 | 17.08 | 17.50 | 17.00 | 17.42 | 10,934,436 | +0.46(+2.73%) |
Jun 02, 2010 | 16.52 | 16.97 | 16.31 | 16.96 | 6,685,333 | +0.50(+3.01%) |
Jun 01, 2010 | 16.68 | 17.11 | 16.42 | 16.46 | 9,395,442 | -0.32(-1.93%) |
May 28, 2010 | 17.05 | 17.14 | 16.61 | 16.79 | 6,829,156 | -0.26(-1.54%) |
May 27, 2010 | 16.76 | 17.09 | 16.69 | 17.05 | 10,167,243 | +0.71(+4.33%) |
May 26, 2010 | 16.14 | 16.93 | 16.08 | 16.34 | 15,436,965 | +0.29(+1.79%) |
May 25, 2010 | 15.78 | 16.08 | 15.46 | 16.05 | 10,000,983 | -0.11(-0.68%) |
May 24, 2010 | 16.19 | 16.46 | 15.97 | 16.16 | 8,194,826 | -0.25(-1.55%) |
May 21, 2010 | 15.78 | 16.42 | 15.67 | 16.42 | 14,703,409 | +0.38(+2.37%) |
May 20, 2010 | 16.16 | 16.78 | 16.02 | 16.04 | 14,582,484 | -1.16(-6.74%) |
May 19, 2010 | 17.46 | 17.75 | 16.91 | 17.20 | 8,501,387 | -0.38(-2.14%) |
May 18, 2010 | 17.93 | 18.25 | 17.51 | 17.57 | 5,126,754 | -0.24(-1.36%) |
May 17, 2010 | 18.11 | 18.21 | 17.38 | 17.81 | 8,603,569 | -0.20(-1.14%) |
May 14, 2010 | 18.31 | 18.33 | 17.63 | 18.02 | 8,858,373 | -0.42(-2.30%) |
May 13, 2010 | 18.47 | 19.12 | 18.40 | 18.44 | 8,492,798 | -0.07(-0.40%) |
May 12, 2010 | 18.28 | 18.53 | 17.99 | 18.52 | 13,215,069 | +0.32(+1.75%) |
May 11, 2010 | 18.48 | 18.50 | 17.96 | 18.20 | 6,510,637 | -0.09(-0.51%) |
May 10, 2010 | 18.05 | 18.49 | 17.98 | 18.29 | 9,928,239 | +1.30(+7.67%) |
May 07, 2010 | 17.21 | 17.92 | 16.94 | 16.99 | 15,470,234 | -0.52(-2.96%) |
May 06, 2010 | 18.23 | 18.53 | 16.24 | 17.51 | 15,529,876 | -0.94(-5.09%) |
May 05, 2010 | 18.72 | 18.98 | 18.36 | 18.45 | 9,221,479 | -0.39(-2.06%) |
May 04, 2010 | 19.28 | 19.36 | 18.39 | 18.84 | 12,057,360 | -0.80(-4.08%) |
May 03, 2010 | 19.11 | 19.67 | 19.06 | 19.64 | 4,711,481 | +0.63(+3.31%) |
Apr 30, 2010 | 19.59 | 19.74 | 19.00 | 19.01 | 4,964,011 | -0.51(-2.60%) |
Apr 29, 2010 | 19.09 | 19.59 | 18.95 | 19.51 | 5,656,329 | +0.54(+2.84%) |
Apr 28, 2010 | 19.12 | 19.29 | 18.89 | 18.98 | 5,942,873 | -0.01(-0.06%) |
Apr 27, 2010 | 19.60 | 19.85 | 18.93 | 18.99 | 9,358,202 | -0.64(-3.27%) |
Apr 26, 2010 | 19.61 | 19.87 | 19.51 | 19.63 | 5,339,046 | +0.00(+0.00%) |
Apr 23, 2010 | 18.99 | 19.66 | 18.99 | 19.63 | 8,726,865 | +0.66(+3.47%) |
Apr 22, 2010 | 18.51 | 19.03 | 18.39 | 18.97 | 6,911,740 | +0.28(+1.49%) |
Apr 21, 2010 | 18.43 | 18.81 | 18.39 | 18.69 | 7,948,187 | +0.18(+0.97%) |
Apr 20, 2010 | 19.24 | 19.29 | 18.31 | 18.51 | 15,304,162 | -0.54(-2.85%) |
Apr 19, 2010 | 18.72 | 19.14 | 18.66 | 19.06 | 9,036,471 | +0.31(+1.63%) |
Apr 16, 2010 | 19.06 | 19.19 | 18.66 | 18.75 | 8,242,656 | -0.34(-1.76%) |
Apr 15, 2010 | 18.92 | 19.15 | 18.88 | 19.09 | 6,015,558 | +0.12(+0.62%) |
Apr 14, 2010 | 18.61 | 18.98 | 18.57 | 18.97 | 4,044,452 | +0.27(+1.42%) |
Apr 13, 2010 | 18.56 | 18.71 | 18.45 | 18.70 | 4,898,642 | +0.16(+0.84%) |
Apr 12, 2010 | 18.59 | 18.64 | 18.44 | 18.55 | 3,371,272 | -0.02(-0.11%) |
Apr 09, 2010 | 18.17 | 18.59 | 18.17 | 18.57 | 5,404,890 | +0.36(+2.00%) |
Apr 08, 2010 | 18.13 | 18.25 | 17.88 | 18.20 | 5,365,333 | +0.05(+0.27%) |
Apr 07, 2010 | 18.24 | 18.29 | 18.02 | 18.15 | 4,724,068 | -0.11(-0.58%) |
Apr 06, 2010 | 18.26 | 18.38 | 18.17 | 18.26 | 5,535,189 | -0.03(-0.16%) |
Apr 05, 2010 | 17.99 | 18.38 | 17.91 | 18.29 | 7,679,146 | +0.38(+2.12%) |
Apr 01, 2010 | 17.78 | 17.91 | 17.91 | 17.91 | 4,917,279 | +0.20(+1.13%) |
Mar 31, 2010 | 17.82 | 17.90 | 17.63 | 17.71 | 6,689,609 | -0.20(-1.12%) |
Mar 30, 2010 | 17.93 | 18.01 | 17.76 | 17.91 | 4,809,126 | -0.02(-0.09%) |
Mar 29, 2010 | 17.88 | 18.02 | 17.79 | 17.93 | 4,341,238 | +0.08(+0.46%) |
Mar 26, 2010 | 17.80 | 17.98 | 17.68 | 17.84 | 6,076,317 | +0.09(+0.53%) |
Mar 25, 2010 | 17.74 | 18.20 | 17.59 | 17.75 | 10,185,671 | +0.16(+0.88%) |
Mar 24, 2010 | 17.66 | 17.82 | 17.56 | 17.59 | 6,575,164 | -0.07(-0.42%) |
Mar 23, 2010 | 17.66 | 17.67 | 17.43 | 17.67 | 7,631,327 | +0.00(+0.02%) |
Mar 22, 2010 | 17.17 | 17.72 | 17.08 | 17.66 | 7,322,005 | +0.40(+2.32%) |
Mar 19, 2010 | 17.32 | 17.36 | 17.03 | 17.26 | 9,714,029 | +0.09(+0.50%) |
Mar 18, 2010 | 17.25 | 17.33 | 17.09 | 17.18 | 7,825,042 | -0.16(-0.90%) |
Mar 17, 2010 | 17.03 | 17.37 | 16.88 | 17.33 | 8,509,979 | +0.27(+1.61%) |
Mar 16, 2010 | 17.08 | 17.13 | 16.95 | 17.06 | 6,235,355 | +0.14(+0.85%) |
Mar 15, 2010 | 16.75 | 16.92 | 16.61 | 16.92 | 6,340,536 | +0.02(+0.12%) |
Mar 12, 2010 | 16.34 | 17.10 | 16.27 | 16.90 | 17,004,554 | +0.63(+3.87%) |
Mar 11, 2010 | 16.13 | 16.28 | 16.00 | 16.27 | 6,270,397 | +0.02(+0.13%) |
Mar 10, 2010 | 16.13 | 16.33 | 15.99 | 16.25 | 7,240,531 | +0.06(+0.39%) |
Mar 09, 2010 | 15.86 | 16.24 | 15.81 | 16.18 | 9,271,144 | +0.25(+1.58%) |
Mar 08, 2010 | 15.98 | 16.10 | 15.87 | 15.93 | 5,615,514 | -0.09(-0.56%) |
Mar 05, 2010 | 15.75 | 16.03 | 15.69 | 16.02 | 7,703,561 | +0.31(+2.00%) |
Mar 04, 2010 | 15.65 | 15.78 | 15.58 | 15.71 | 8,755,360 | +0.08(+0.50%) |
Mar 03, 2010 | 15.16 | 15.69 | 15.09 | 15.63 | 13,094,071 | +0.47(+3.07%) |
Mar 02, 2010 | 14.75 | 15.38 | 14.75 | 15.16 | 12,950,662 | +0.44(+3.00%) |