Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.30 | 21.41 | 21.20 | 21.22 | 29,173,858 | -0.13(-0.61%) |
Feb 25, 2011 | 21.17 | 21.38 | 21.15 | 21.35 | 17,233,366 | +0.14(+0.67%) |
Feb 24, 2011 | 21.31 | 21.37 | 21.15 | 21.21 | 25,704,532 | -0.01(-0.05%) |
Feb 23, 2011 | 21.17 | 21.36 | 21.15 | 21.22 | 27,403,628 | +0.05(+0.24%) |
Feb 22, 2011 | 21.03 | 21.34 | 21.02 | 21.17 | 27,034,892 | -0.26(-1.22%) |
Feb 18, 2011 | 21.45 | 21.46 | 21.29 | 21.43 | 37,131,576 | +0.00(+0.00%) |
Feb 17, 2011 | 21.04 | 21.49 | 21.00 | 21.43 | 27,788,740 | +0.38(+1.81%) |
Feb 16, 2011 | 20.94 | 21.08 | 20.87 | 21.05 | 19,573,998 | +0.07(+0.33%) |
Feb 15, 2011 | 20.88 | 20.99 | 20.77 | 20.98 | 24,533,136 | +0.02(+0.08%) |
Feb 14, 2011 | 21.14 | 21.16 | 20.91 | 20.96 | 18,273,906 | -0.14(-0.68%) |
Feb 11, 2011 | 20.99 | 21.13 | 20.95 | 21.10 | 28,767,354 | +0.01(+0.05%) |
Feb 10, 2011 | 20.97 | 21.09 | 20.86 | 21.09 | 27,653,722 | +0.13(+0.62%) |
Feb 09, 2011 | 21.28 | 21.50 | 20.87 | 20.96 | 45,172,208 | +0.09(+0.45%) |
Feb 08, 2011 | 20.73 | 20.89 | 20.70 | 20.87 | 19,672,330 | +0.12(+0.56%) |
Feb 07, 2011 | 20.81 | 20.81 | 20.69 | 20.76 | 18,092,976 | -0.01(-0.06%) |
Feb 04, 2011 | 20.80 | 20.87 | 20.70 | 20.77 | 14,134,708 | -0.00(-0.02%) |
Feb 03, 2011 | 20.82 | 20.91 | 20.63 | 20.77 | 19,575,984 | -0.10(-0.46%) |
Feb 02, 2011 | 20.96 | 21.07 | 20.77 | 20.87 | 23,491,884 | -0.06(-0.30%) |
Feb 01, 2011 | 20.87 | 21.02 | 20.86 | 20.93 | 24,139,620 | +0.07(+0.32%) |
Jan 31, 2011 | 20.69 | 20.86 | 20.55 | 20.86 | 23,672,786 | +0.21(+1.03%) |
Jan 28, 2011 | 20.86 | 21.01 | 20.63 | 20.65 | 35,890,668 | -0.16(-0.78%) |
Jan 27, 2011 | 20.98 | 20.98 | 20.80 | 20.82 | 20,364,194 | -0.09(-0.41%) |
Jan 26, 2011 | 20.97 | 21.01 | 20.87 | 20.90 | 20,569,196 | +0.00(+0.00%) |
Jan 25, 2011 | 20.99 | 21.02 | 20.76 | 20.90 | 27,405,436 | -0.10(-0.46%) |
Jan 24, 2011 | 20.87 | 21.00 | 20.81 | 21.00 | 22,686,358 | +0.16(+0.76%) |
Jan 21, 2011 | 20.97 | 20.98 | 20.82 | 20.84 | 25,187,968 | -0.05(-0.25%) |
Jan 20, 2011 | 21.12 | 21.21 | 20.83 | 20.89 | 31,018,944 | -0.16(-0.77%) |
Jan 19, 2011 | 21.14 | 21.22 | 20.98 | 21.05 | 27,617,436 | -0.02(-0.09%) |
Jan 18, 2011 | 20.98 | 21.16 | 20.97 | 21.07 | 24,615,764 | +0.12(+0.55%) |
Jan 14, 2011 | 21.04 | 21.04 | 20.91 | 20.96 | 19,040,200 | -0.09(-0.43%) |
Jan 13, 2011 | 21.00 | 21.20 | 20.96 | 21.05 | 27,031,000 | +0.12(+0.57%) |
Jan 12, 2011 | 20.98 | 21.03 | 20.82 | 20.93 | 21,421,586 | +0.12(+0.56%) |
Jan 11, 2011 | 21.03 | 21.05 | 20.81 | 20.81 | 23,367,754 | -0.12(-0.59%) |
Jan 10, 2011 | 20.82 | 20.98 | 20.77 | 20.93 | 22,452,730 | +0.05(+0.22%) |
Jan 07, 2011 | 20.84 | 20.91 | 20.77 | 20.89 | 24,996,878 | -0.08(-0.39%) |
Jan 06, 2011 | 21.12 | 21.13 | 20.86 | 20.97 | 32,725,606 | -0.11(-0.51%) |
Jan 05, 2011 | 21.18 | 21.23 | 20.87 | 21.08 | 51,795,600 | -0.13(-0.59%) |
Jan 04, 2011 | 21.59 | 21.64 | 21.18 | 21.20 | 42,081,508 | -0.45(-2.07%) |
Jan 03, 2011 | 21.87 | 21.87 | 21.62 | 21.65 | 28,533,756 | -0.18(-0.84%) |
Dec 31, 2010 | 21.70 | 21.84 | 21.70 | 21.83 | 16,225,925 | +0.09(+0.41%) |
Dec 30, 2010 | 21.72 | 21.78 | 21.70 | 21.74 | 13,985,344 | +0.02(+0.08%) |
Dec 29, 2010 | 21.71 | 21.80 | 21.69 | 21.73 | 13,187,222 | +0.03(+0.14%) |
Dec 28, 2010 | 21.62 | 21.72 | 21.60 | 21.70 | 14,863,069 | +0.10(+0.45%) |
Dec 27, 2010 | 21.76 | 21.76 | 21.60 | 21.60 | 14,946,177 | -0.17(-0.78%) |
Dec 23, 2010 | 21.75 | 21.87 | 21.73 | 21.77 | 19,701,010 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.59 | 21.77 | 23,223,882 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.78 | 21.63 | 21.74 | 28,211,392 | +0.06(+0.28%) |
Dec 20, 2010 | 21.73 | 21.82 | 21.64 | 21.68 | 27,479,078 | -0.13(-0.59%) |
Dec 17, 2010 | 21.59 | 21.83 | 21.53 | 21.81 | 44,120,356 | +0.12(+0.55%) |
Dec 16, 2010 | 21.53 | 21.72 | 21.48 | 21.69 | 43,418,412 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.56 | 21.16 | 21.49 | 39,311,672 | +0.28(+1.31%) |
Dec 14, 2010 | 21.52 | 21.54 | 21.15 | 21.21 | 42,076,064 | -0.32(-1.47%) |
Dec 13, 2010 | 21.38 | 21.57 | 21.35 | 21.53 | 28,252,356 | +0.07(+0.31%) |
Dec 10, 2010 | 21.54 | 21.55 | 21.34 | 21.46 | 26,973,446 | -0.06(-0.28%) |
Dec 09, 2010 | 21.45 | 21.55 | 21.43 | 21.52 | 29,553,436 | +0.15(+0.68%) |
Dec 08, 2010 | 21.27 | 21.39 | 21.27 | 21.38 | 27,474,876 | +0.08(+0.39%) |
Dec 07, 2010 | 21.38 | 21.43 | 21.29 | 21.29 | 29,707,924 | +0.05(+0.23%) |
Dec 06, 2010 | 21.37 | 21.41 | 21.24 | 21.24 | 33,468,322 | -0.17(-0.79%) |
Dec 03, 2010 | 21.51 | 21.56 | 21.41 | 21.41 | 31,154,994 | -0.13(-0.62%) |
Dec 02, 2010 | 21.46 | 21.57 | 21.42 | 21.55 | 34,294,520 | +0.07(+0.31%) |
Dec 01, 2010 | 21.23 | 21.51 | 21.19 | 21.48 | 31,515,164 | +0.51(+2.42%) |
Nov 30, 2010 | 20.90 | 21.11 | 20.89 | 20.97 | 35,470,384 | -0.07(-0.35%) |
Nov 29, 2010 | 21.10 | 21.13 | 20.87 | 21.04 | 33,733,432 | -0.09(-0.44%) |
Nov 26, 2010 | 21.14 | 21.22 | 21.10 | 21.14 | 13,674,826 | -0.16(-0.77%) |
Nov 24, 2010 | 21.05 | 21.30 | 21.30 | 21.30 | 24,432,502 | +0.33(+1.56%) |
Nov 23, 2010 | 21.08 | 21.10 | 20.86 | 20.98 | 26,809,138 | -0.21(-1.01%) |
Nov 22, 2010 | 21.12 | 21.20 | 20.96 | 21.19 | 50,861,592 | -0.02(-0.08%) |
Nov 19, 2010 | 20.97 | 21.21 | 20.95 | 21.21 | 61,836,056 | +0.16(+0.75%) |
Nov 18, 2010 | 20.73 | 21.08 | 20.72 | 21.05 | 62,838,572 | +0.44(+2.11%) |
Nov 17, 2010 | 20.49 | 20.68 | 20.47 | 20.61 | 25,420,182 | +0.15(+0.71%) |
Nov 16, 2010 | 20.74 | 20.76 | 20.38 | 20.47 | 35,848,012 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.88 | 20.71 | 20.76 | 34,803,316 | +0.01(+0.06%) |
Nov 12, 2010 | 20.68 | 20.76 | 20.57 | 20.74 | 30,381,452 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.71 | 20.56 | 20.71 | 24,648,954 | +0.08(+0.40%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.54 | 20.62 | 27,323,282 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.56 | 20.65 | 25,231,678 | +0.09(+0.46%) |
Nov 08, 2010 | 20.61 | 20.63 | 20.54 | 20.56 | 16,897,380 | -0.07(-0.36%) |
Nov 05, 2010 | 20.58 | 20.66 | 20.44 | 20.63 | 24,287,962 | +0.04(+0.21%) |
Nov 04, 2010 | 20.42 | 20.66 | 20.40 | 20.59 | 41,684,564 | +0.16(+0.81%) |
Nov 03, 2010 | 20.39 | 20.43 | 20.20 | 20.43 | 23,797,612 | +0.03(+0.15%) |
Nov 02, 2010 | 20.38 | 20.42 | 20.37 | 20.40 | 20,000,280 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.43 | 20.18 | 20.35 | 27,298,022 | +0.13(+0.64%) |
Oct 29, 2010 | 20.16 | 20.28 | 20.12 | 20.22 | 21,595,736 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.30 | 20.07 | 20.18 | 25,088,810 | +0.01(+0.03%) |
Oct 27, 2010 | 20.12 | 20.18 | 19.88 | 20.17 | 28,871,696 | +0.06(+0.29%) |
Oct 25, 2010 | 20.21 | 20.36 | 20.11 | 20.12 | 32,185,222 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.36 | 20.25 | 20.31 | 14,460,516 | +0.05(+0.23%) |
Oct 21, 2010 | 20.12 | 20.36 | 20.12 | 20.27 | 35,300,044 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.34 | 19.90 | 20.16 | 49,141,716 | +0.27(+1.34%) |
Oct 19, 2010 | 19.77 | 19.94 | 19.73 | 19.89 | 53,158,184 | +0.11(+0.57%) |
Oct 18, 2010 | 19.72 | 19.78 | 19.72 | 19.78 | 29,836,276 | +0.02(+0.10%) |
Oct 15, 2010 | 19.77 | 19.78 | 19.70 | 19.76 | 29,874,332 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.78 | 19.68 | 19.75 | 21,993,124 | -0.01(-0.05%) |
Oct 13, 2010 | 19.69 | 19.77 | 19.67 | 19.76 | 36,420,216 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.72 | 19.56 | 19.65 | 24,528,144 | +0.01(+0.07%) |
Oct 11, 2010 | 19.64 | 19.66 | 19.56 | 19.64 | 19,712,164 | +0.05(+0.25%) |
Oct 08, 2010 | 19.59 | 19.68 | 19.47 | 19.59 | 24,564,368 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 17,303 | -0.12(-0.60%) |
Oct 06, 2010 | 19.66 | 19.72 | 19.57 | 19.72 | 21,421,418 | +0.05(+0.23%) |
Oct 05, 2010 | 19.50 | 19.69 | 19.46 | 19.67 | 57,327 | +0.26(+1.32%) |
Oct 04, 2010 | 19.43 | 19.47 | 19.30 | 19.41 | 17,479,838 | -0.08(-0.41%) |
Oct 01, 2010 | 19.49 | 19.53 | 19.29 | 19.49 | 24,974,992 | +0.20(+1.03%) |
Sep 30, 2010 | 19.30 | 19.50 | 19.21 | 19.29 | 170,690 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.26 | 19.37 | 45,750 | -0.11(-0.58%) |
Sep 28, 2010 | 19.32 | 19.53 | 19.24 | 19.49 | 8,322 | +0.16(+0.85%) |
Sep 27, 2010 | 19.37 | 19.41 | 19.30 | 19.32 | 15,990,914 | -0.01(-0.03%) |
Sep 24, 2010 | 19.23 | 19.39 | 19.20 | 19.33 | 20,957,376 | +0.25(+1.30%) |
Sep 23, 2010 | 19.08 | 19.22 | 19.03 | 19.08 | 19,235,220 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.16 | 19.20 | 23,006,198 | +0.04(+0.21%) |
Sep 21, 2010 | 19.06 | 19.19 | 19.01 | 19.16 | 5,459 | +0.05(+0.24%) |
Sep 20, 2010 | 19.00 | 19.12 | 18.97 | 19.11 | 21,328,428 | +0.14(+0.71%) |
Sep 17, 2010 | 18.98 | 19.12 | 18.93 | 18.98 | 30,296,824 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.99 | 18.87 | 18.93 | 26,391,138 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.99 | 1,516 | -0.15(-0.76%) |
Sep 13, 2010 | 19.28 | 19.29 | 19.04 | 19.13 | 27,326,912 | -0.02(-0.09%) |
Sep 10, 2010 | 19.07 | 19.19 | 18.98 | 19.15 | 28,184,902 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.14 | 18.92 | 19.07 | 27,667,070 | +0.15(+0.80%) |
Sep 08, 2010 | 18.89 | 19.05 | 18.88 | 18.92 | 4,889 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.92 | 18.78 | 18.86 | 56,142 | +0.02(+0.12%) |
Sep 03, 2010 | 18.77 | 18.85 | 18.68 | 18.83 | 22,717,932 | +0.06(+0.31%) |
Sep 02, 2010 | 18.79 | 18.79 | 18.61 | 18.78 | 2,313 | +0.02(+0.12%) |
Sep 01, 2010 | 18.45 | 18.76 | 18.41 | 18.75 | 36,878,892 | +0.48(+2.61%) |
Aug 31, 2010 | 18.27 | 18.34 | 18.00 | 18.28 | 81,427 | +0.07(+0.36%) |
Aug 30, 2010 | 18.39 | 18.40 | 18.16 | 18.21 | 17,163,900 | -0.17(-0.91%) |
Aug 27, 2010 | 18.38 | 18.39 | 18.01 | 18.38 | 30,049,140 | +0.35(+1.92%) |
Aug 26, 2010 | 18.03 | 18.17 | 17.99 | 18.03 | 52,319 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.23 | 18.02 | 18.12 | 11,496 | -0.09(-0.49%) |
Aug 24, 2010 | 18.05 | 18.30 | 18.05 | 18.21 | 136,738 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.13 | 18.19 | 23,286,656 | +0.10(+0.54%) |
Aug 20, 2010 | 17.97 | 18.14 | 17.97 | 18.10 | 29,434,390 | +0.01(+0.04%) |
Aug 19, 2010 | 18.24 | 18.24 | 17.99 | 18.09 | 1,533,334 | -0.18(-1.00%) |
Aug 18, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 210,728 | -0.09(-0.50%) |
Aug 17, 2010 | 18.33 | 18.46 | 18.16 | 18.36 | 227,988 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.30 | 18.04 | 18.29 | 21,242,834 | +0.05(+0.27%) |
Aug 13, 2010 | 18.24 | 18.32 | 18.12 | 18.24 | 22,801,086 | +0.01(+0.07%) |
Aug 12, 2010 | 18.17 | 18.28 | 18.11 | 18.22 | 28,700,242 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.57 | 18.32 | 18.34 | 566,282 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.59 | 18.49 | 18.59 | 23,420,028 | -0.10(-0.54%) |
Aug 09, 2010 | 18.45 | 18.78 | 18.44 | 18.69 | 28,621,158 | +0.12(+0.63%) |
Aug 06, 2010 | 18.57 | 18.58 | 18.21 | 18.57 | 27,642,826 | +0.12(+0.67%) |
Aug 05, 2010 | 18.46 | 18.46 | 18.26 | 18.45 | 22,960,538 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,291 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.50 | 18.34 | 18.45 | 17,077 | -0.01(-0.05%) |
Aug 02, 2010 | 18.27 | 18.48 | 18.21 | 18.46 | 48,954,820 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.81 | 18.03 | 25,528,330 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.10 | 17.89 | 17.99 | 42,463 | +0.04(+0.20%) |
Jul 28, 2010 | 17.96 | 18.06 | 17.92 | 17.96 | 5,143 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.08 | 17.94 | 18.01 | 47,392 | +0.04(+0.20%) |
Jul 26, 2010 | 17.94 | 17.99 | 17.90 | 17.98 | 20,331,226 | +0.06(+0.35%) |
Jul 23, 2010 | 17.74 | 17.94 | 17.66 | 17.92 | 24,719,276 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.76 | 57,178 | +0.06(+0.33%) |
Jul 21, 2010 | 17.51 | 17.93 | 17.43 | 17.70 | 55,564,496 | +0.27(+1.58%) |
Jul 20, 2010 | 17.42 | 17.46 | 16.99 | 17.42 | 29,855,804 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,369,400 | -0.03(-0.19%) |
Jul 16, 2010 | 17.14 | 17.37 | 17.08 | 17.14 | 29,893,652 | -0.14(-0.80%) |
Jul 15, 2010 | 17.25 | 17.33 | 17.12 | 17.27 | 22,875,590 | -0.01(-0.06%) |
Jul 14, 2010 | 17.20 | 17.32 | 17.15 | 17.28 | 81,828 | +0.03(+0.19%) |
Jul 13, 2010 | 17.25 | 17.33 | 17.21 | 17.25 | 75,798 | +0.09(+0.51%) |
Jul 12, 2010 | 17.07 | 17.17 | 17.00 | 17.16 | 16,457,147 | +0.02(+0.10%) |
Jul 09, 2010 | 17.15 | 17.18 | 17.04 | 17.15 | 19,784,918 | -0.01(-0.04%) |
Jul 08, 2010 | 16.91 | 17.16 | 16.87 | 17.15 | 185,885 | +0.31(+1.85%) |
Jul 07, 2010 | 16.54 | 16.88 | 16.46 | 16.84 | 35,877,512 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.37 | 16.50 | 23,189 | +0.12(+0.76%) |
Jul 02, 2010 | 16.38 | 16.51 | 16.31 | 16.38 | 24,862,320 | +0.01(+0.04%) |
Jul 01, 2010 | 16.46 | 16.46 | 16.19 | 16.37 | 39,775,176 | -0.03(-0.18%) |
Jun 30, 2010 | 16.40 | 16.55 | 16.36 | 16.40 | 74,747 | -0.04(-0.26%) |
Jun 29, 2010 | 16.55 | 16.67 | 16.39 | 16.44 | 55,176 | -0.00(-0.02%) |
Jun 25, 2010 | 16.45 | 16.99 | 16.45 | 16.45 | 88,578,216 | -0.50(-2.97%) |
Jun 24, 2010 | 16.95 | 17.17 | 16.91 | 16.95 | 571,816 | -0.14(-0.84%) |
Jun 23, 2010 | 17.20 | 17.23 | 17.02 | 17.09 | 31,657,326 | -0.07(-0.42%) |
Jun 22, 2010 | 17.17 | 17.37 | 17.16 | 17.17 | 48,083 | -0.01(-0.04%) |
Jun 21, 2010 | 17.28 | 17.34 | 17.10 | 17.17 | 28,036,452 | +0.06(+0.32%) |
Jun 18, 2010 | 17.12 | 17.25 | 17.10 | 17.12 | 43,407,488 | -0.02(-0.10%) |
Jun 17, 2010 | 17.18 | 17.24 | 17.03 | 17.13 | 6,139 | -0.01(-0.08%) |
Jun 16, 2010 | 17.15 | 17.16 | 16.94 | 17.15 | 25,647,138 | +0.07(+0.42%) |
Jun 15, 2010 | 17.07 | 17.08 | 16.87 | 17.07 | 11,099 | +0.22(+1.30%) |
Jun 14, 2010 | 17.00 | 17.01 | 16.84 | 16.86 | 20,867,018 | -0.05(-0.27%) |
Jun 11, 2010 | 16.92 | 16.93 | 16.73 | 16.90 | 22,860,924 | -0.12(-0.69%) |
Jun 10, 2010 | 17.02 | 17.04 | 16.83 | 17.02 | 120,492 | +0.36(+2.14%) |
Jun 09, 2010 | 16.73 | 16.82 | 16.60 | 16.66 | 27,191,074 | -0.07(-0.41%) |
Jun 08, 2010 | 16.48 | 16.81 | 16.39 | 16.73 | 34,526,412 | +0.25(+1.50%) |
Jun 07, 2010 | 16.62 | 16.71 | 16.47 | 16.48 | 31,036,322 | -0.15(-0.92%) |
Jun 04, 2010 | 16.92 | 16.92 | 16.55 | 16.64 | 36,894,400 | -0.48(-2.81%) |
Jun 03, 2010 | 17.09 | 17.20 | 17.02 | 17.12 | 36,311,200 | +0.11(+0.65%) |
Jun 02, 2010 | 17.01 | 17.01 | 16.60 | 17.01 | 28,880,478 | +0.36(+2.18%) |
Jun 01, 2010 | 16.59 | 16.91 | 16.46 | 16.64 | 671 | -0.04(-0.21%) |
May 28, 2010 | 16.68 | 16.86 | 16.55 | 16.68 | 36,331,280 | +0.06(+0.33%) |
May 27, 2010 | 16.42 | 16.63 | 16.31 | 16.62 | 34,923,268 | +0.37(+2.30%) |
May 26, 2010 | 16.49 | 16.51 | 16.20 | 16.25 | 56,342 | -0.18(-1.07%) |
May 25, 2010 | 16.34 | 16.46 | 16.20 | 16.43 | 39,318 | -0.27(-1.63%) |
May 24, 2010 | 16.62 | 16.83 | 16.55 | 16.70 | 26,047,776 | -0.04(-0.25%) |
May 21, 2010 | 16.50 | 16.78 | 16.32 | 16.74 | 52,752,484 | -0.19(-1.14%) |
May 20, 2010 | 16.87 | 17.00 | 16.72 | 16.93 | 140,863 | -0.30(-1.76%) |
May 19, 2010 | 17.20 | 17.31 | 17.02 | 17.24 | 32,543,796 | +0.01(+0.04%) |
May 18, 2010 | 17.42 | 17.43 | 17.22 | 17.23 | 51,482 | -0.10(-0.58%) |
May 17, 2010 | 17.35 | 17.38 | 17.15 | 17.33 | 26,804,300 | +0.02(+0.13%) |
May 14, 2010 | 17.31 | 17.41 | 17.15 | 17.31 | 39,861,272 | -0.05(-0.28%) |
May 13, 2010 | 17.51 | 17.52 | 17.34 | 17.36 | 29,679,062 | -0.15(-0.85%) |
May 12, 2010 | 17.46 | 17.55 | 17.33 | 17.51 | 36,620,568 | +0.11(+0.63%) |
May 11, 2010 | 17.49 | 17.54 | 17.37 | 17.40 | 4,286 | -0.14(-0.80%) |
May 10, 2010 | 17.45 | 17.55 | 17.41 | 17.53 | 54,412,724 | +0.44(+2.60%) |
May 07, 2010 | 16.93 | 17.15 | 16.72 | 17.09 | 67,085,952 | +0.13(+0.77%) |
May 06, 2010 | 17.53 | 17.59 | 16.62 | 16.96 | 14,719 | -0.34(-1.99%) |
May 05, 2010 | 17.38 | 17.47 | 17.29 | 17.30 | 36,474,652 | +0.05(+0.28%) |
May 04, 2010 | 17.32 | 17.46 | 17.21 | 17.26 | 7,723 | -0.19(-1.08%) |
May 03, 2010 | 17.43 | 17.51 | 17.28 | 17.44 | 24,845,332 | +0.10(+0.58%) |
Apr 30, 2010 | 17.40 | 17.51 | 17.33 | 17.34 | 29,816,498 | -0.09(-0.54%) |
Apr 29, 2010 | 17.40 | 17.58 | 17.38 | 17.44 | 26,870,046 | +0.12(+0.71%) |
Apr 28, 2010 | 17.20 | 17.38 | 17.05 | 17.31 | 38,148,016 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.48 | 17.15 | 17.16 | 8,620 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.64 | 17.43 | 17.43 | 27,568,460 | -0.05(-0.28%) |
Apr 23, 2010 | 17.67 | 17.67 | 17.44 | 17.48 | 33,401,228 | -0.14(-0.79%) |
Apr 22, 2010 | 17.57 | 17.69 | 17.52 | 17.62 | 31,274,292 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.52 | 17.58 | 308,511 | -0.09(-0.51%) |
Apr 20, 2010 | 17.92 | 17.94 | 17.63 | 17.67 | 5,855 | -0.28(-1.54%) |
Apr 19, 2010 | 17.84 | 17.95 | 17.82 | 17.95 | 40,786,516 | +0.11(+0.64%) |
Apr 16, 2010 | 17.60 | 17.89 | 17.58 | 17.84 | 54,055,196 | +0.23(+1.31%) |
Apr 15, 2010 | 17.77 | 17.77 | 17.56 | 17.61 | 31,359,504 | -0.22(-1.26%) |
Apr 14, 2010 | 17.86 | 17.87 | 17.73 | 17.83 | 21,365,330 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,198,766 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.80 | 17.69 | 17.77 | 26,088,542 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.72 | 17.47 | 17.71 | 31,807,528 | +0.27(+1.54%) |
Apr 08, 2010 | 17.45 | 17.45 | 17.34 | 17.44 | 29,997,132 | -0.02(-0.11%) |
Apr 07, 2010 | 17.62 | 17.62 | 17.38 | 17.46 | 37,076,112 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.62 | 27,126,742 | -0.19(-1.06%) |
Apr 05, 2010 | 18.03 | 18.03 | 17.73 | 17.80 | 29,573,140 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,212,676 | +0.10(+0.55%) |
Mar 31, 2010 | 17.78 | 17.94 | 17.68 | 17.85 | 35,321,452 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.72 | 17.80 | 21,005,308 | +0.03(+0.18%) |
Mar 29, 2010 | 17.78 | 17.83 | 17.74 | 17.77 | 21,346,424 | +0.04(+0.22%) |
Mar 26, 2010 | 17.78 | 17.84 | 17.68 | 17.73 | 25,081,534 | -0.05(-0.27%) |
Mar 25, 2010 | 17.82 | 17.90 | 17.73 | 17.78 | 25,639,174 | +0.06(+0.33%) |
Mar 24, 2010 | 17.92 | 17.96 | 17.72 | 17.72 | 26,277,952 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.96 | 17.65 | 17.94 | 29,402,740 | +0.16(+0.88%) |
Mar 22, 2010 | 17.68 | 17.80 | 17.65 | 17.79 | 27,933,144 | +0.02(+0.13%) |
Mar 19, 2010 | 17.57 | 17.87 | 17.39 | 17.77 | 67,201,616 | +0.26(+1.48%) |
Mar 18, 2010 | 17.49 | 17.53 | 17.44 | 17.51 | 36,206,072 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.52 | 17.39 | 17.47 | 40,178,980 | +0.05(+0.26%) |
Mar 16, 2010 | 17.46 | 17.48 | 17.38 | 17.42 | 34,343,948 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.37 | 17.41 | 36,788,240 | +0.10(+0.56%) |
Mar 12, 2010 | 17.42 | 17.45 | 17.28 | 17.31 | 34,417,484 | -0.08(-0.47%) |
Mar 11, 2010 | 17.45 | 17.45 | 17.20 | 17.39 | 44,920,316 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.50 | 17.39 | 17.44 | 33,517,570 | +0.01(+0.04%) |
Mar 09, 2010 | 17.49 | 17.57 | 17.36 | 17.44 | 35,841,056 | -0.09(-0.51%) |
Mar 08, 2010 | 17.61 | 17.66 | 17.48 | 17.53 | 29,386,364 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.69 | 17.50 | 17.60 | 37,655,824 | +0.07(+0.42%) |
Mar 04, 2010 | 17.36 | 17.71 | 17.48 | 17.53 | 45,026,800 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.42 | 17.12 | 17.36 | 41,284,340 | +0.19(+1.09%) |
Mar 02, 2010 | 17.18 | 17.28 | 17.11 | 17.17 | 38,071,580 | +0.03(+0.15%) |