Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.44 | 19.49 | 19.36 | 19.46 | 3,274,944 | -0.06(-0.31%) |
Mar 30, 2011 | 19.51 | 19.59 | 19.40 | 19.52 | 5,610,099 | +0.16(+0.82%) |
Mar 29, 2011 | 19.30 | 19.37 | 19.21 | 19.36 | 3,413,629 | +0.05(+0.23%) |
Mar 28, 2011 | 19.40 | 19.50 | 19.31 | 19.32 | 1,884,554 | -0.06(-0.31%) |
Mar 25, 2011 | 19.36 | 19.50 | 19.29 | 19.38 | 6,258,416 | +0.08(+0.43%) |
Mar 24, 2011 | 19.29 | 19.30 | 19.03 | 19.29 | 4,578,458 | +0.06(+0.31%) |
Mar 23, 2011 | 19.27 | 19.29 | 19.03 | 19.23 | 5,271,415 | -0.12(-0.62%) |
Mar 22, 2011 | 19.48 | 19.50 | 19.34 | 19.35 | 3,148,515 | -0.10(-0.52%) |
Mar 21, 2011 | 19.42 | 19.47 | 19.36 | 19.45 | 7,362,963 | +0.00(+0.02%) |
Mar 18, 2011 | 19.55 | 19.73 | 19.42 | 19.45 | 14,128,255 | +0.16(+0.80%) |
Mar 17, 2011 | 19.27 | 19.33 | 19.00 | 19.30 | 6,351,263 | +0.26(+1.38%) |
Mar 16, 2011 | 19.33 | 19.42 | 18.96 | 19.03 | 7,447,231 | -0.29(-1.52%) |
Mar 15, 2011 | 19.23 | 19.43 | 19.18 | 19.33 | 9,196,835 | -0.16(-0.81%) |
Mar 14, 2011 | 19.49 | 19.57 | 19.27 | 19.48 | 7,362,691 | -0.17(-0.84%) |
Mar 11, 2011 | 19.34 | 19.72 | 19.34 | 19.65 | 4,767,250 | +0.18(+0.93%) |
Mar 10, 2011 | 19.65 | 19.72 | 19.45 | 19.47 | 11,696,205 | -0.46(-2.30%) |
Mar 09, 2011 | 19.91 | 20.06 | 19.76 | 19.93 | 5,128,313 | +0.01(+0.04%) |
Mar 08, 2011 | 19.48 | 19.95 | 19.48 | 19.92 | 5,484,486 | +0.53(+2.72%) |
Mar 07, 2011 | 19.56 | 19.67 | 19.30 | 19.39 | 4,988,658 | -0.15(-0.77%) |
Mar 04, 2011 | 19.78 | 19.83 | 19.37 | 19.54 | 8,088,992 | -0.30(-1.50%) |
Mar 03, 2011 | 19.66 | 19.88 | 19.66 | 19.84 | 4,594,206 | +0.38(+1.95%) |
Mar 02, 2011 | 19.56 | 19.66 | 19.38 | 19.46 | 5,977,429 | -0.04(-0.19%) |
Mar 01, 2011 | 19.98 | 19.99 | 19.49 | 19.50 | 11,771,930 | -0.44(-2.19%) |
Feb 28, 2011 | 20.18 | 20.18 | 19.88 | 19.94 | 5,227,846 | -0.10(-0.49%) |
Feb 25, 2011 | 19.93 | 20.11 | 19.91 | 20.03 | 4,805,547 | +0.29(+1.47%) |
Feb 24, 2011 | 19.78 | 19.89 | 19.52 | 19.74 | 8,712,339 | -0.13(-0.66%) |
Feb 23, 2011 | 19.97 | 20.12 | 19.57 | 19.88 | 7,817,201 | -0.04(-0.19%) |
Feb 22, 2011 | 20.35 | 20.38 | 19.85 | 19.91 | 13,372,110 | -0.71(-3.45%) |
Feb 18, 2011 | 20.67 | 20.67 | 20.54 | 20.62 | 4,484,230 | +0.03(+0.13%) |
Feb 17, 2011 | 20.71 | 20.71 | 20.56 | 20.60 | 7,286,602 | -0.18(-0.87%) |
Feb 16, 2011 | 20.85 | 20.85 | 20.66 | 20.78 | 2,693,723 | +0.08(+0.36%) |
Feb 15, 2011 | 20.77 | 20.89 | 20.69 | 20.70 | 3,867,788 | -0.08(-0.36%) |
Feb 14, 2011 | 20.78 | 20.82 | 20.68 | 20.78 | 3,844,524 | +0.00(+0.01%) |
Feb 11, 2011 | 20.33 | 20.87 | 20.22 | 20.78 | 12,986,074 | +0.40(+1.99%) |
Feb 10, 2011 | 20.34 | 20.48 | 20.29 | 20.37 | 3,676,566 | -0.08(-0.40%) |
Feb 09, 2011 | 20.58 | 20.70 | 20.30 | 20.45 | 11,276,948 | -0.23(-1.12%) |
Feb 08, 2011 | 20.52 | 20.72 | 20.44 | 20.69 | 6,055,583 | +0.16(+0.78%) |
Feb 07, 2011 | 20.36 | 20.57 | 20.32 | 20.53 | 3,420,222 | +0.29(+1.41%) |
Feb 04, 2011 | 20.25 | 20.27 | 20.07 | 20.24 | 3,458,181 | +0.01(+0.03%) |
Feb 03, 2011 | 20.15 | 20.27 | 20.04 | 20.23 | 4,011,304 | +0.07(+0.34%) |
Feb 02, 2011 | 20.23 | 20.31 | 20.12 | 20.17 | 2,585,310 | -0.11(-0.57%) |
Feb 01, 2011 | 19.94 | 20.33 | 19.94 | 20.28 | 4,655,377 | +0.48(+2.43%) |
Jan 31, 2011 | 19.63 | 19.84 | 19.63 | 19.80 | 3,727,021 | +0.21(+1.08%) |
Jan 28, 2011 | 19.94 | 20.11 | 19.57 | 19.59 | 14,007,384 | -0.32(-1.59%) |
Jan 27, 2011 | 19.74 | 19.92 | 19.66 | 19.91 | 4,794,461 | +0.23(+1.15%) |
Jan 26, 2011 | 19.90 | 19.90 | 19.68 | 19.68 | 5,034,100 | -0.11(-0.56%) |
Jan 25, 2011 | 19.75 | 19.87 | 19.53 | 19.79 | 6,050,036 | -0.02(-0.12%) |
Jan 24, 2011 | 20.03 | 20.04 | 19.74 | 19.81 | 7,317,356 | -0.20(-1.02%) |
Jan 21, 2011 | 19.97 | 20.09 | 19.92 | 20.02 | 10,984,970 | +0.32(+1.64%) |
Jan 20, 2011 | 19.64 | 19.78 | 19.47 | 19.69 | 16,034,071 | -0.03(-0.15%) |
Jan 19, 2011 | 20.06 | 20.12 | 19.67 | 19.72 | 22,203,592 | -0.50(-2.49%) |
Jan 18, 2011 | 20.32 | 20.35 | 20.09 | 20.23 | 6,324,482 | -0.19(-0.92%) |
Jan 14, 2011 | 19.97 | 20.49 | 19.94 | 20.42 | 11,903,612 | +0.50(+2.53%) |
Jan 13, 2011 | 20.16 | 20.18 | 19.89 | 19.91 | 27,481,754 | -0.19(-0.95%) |
Jan 12, 2011 | 20.03 | 20.16 | 20.02 | 20.10 | 5,986,040 | +0.30(+1.53%) |
Jan 11, 2011 | 19.86 | 19.97 | 19.70 | 19.80 | 5,288,606 | +0.10(+0.50%) |
Jan 10, 2011 | 19.63 | 19.75 | 19.50 | 19.70 | 13,298,904 | -0.03(-0.15%) |
Jan 07, 2011 | 20.02 | 20.06 | 19.45 | 19.73 | 18,286,192 | -0.19(-0.94%) |
Jan 06, 2011 | 20.17 | 20.27 | 19.91 | 19.92 | 17,205,366 | -0.25(-1.23%) |
Jan 05, 2011 | 19.81 | 20.20 | 19.79 | 20.17 | 11,393,427 | +0.29(+1.47%) |
Jan 04, 2011 | 20.06 | 20.06 | 19.68 | 19.88 | 4,904,299 | -0.06(-0.29%) |
Jan 03, 2011 | 19.80 | 19.98 | 19.75 | 19.94 | 11,128,746 | +0.44(+2.28%) |
Dec 31, 2010 | 19.48 | 19.56 | 19.45 | 19.49 | 3,450,662 | -0.02(-0.08%) |
Dec 30, 2010 | 19.57 | 19.59 | 19.45 | 19.51 | 3,111,902 | -0.06(-0.31%) |
Dec 29, 2010 | 19.65 | 19.67 | 19.54 | 19.57 | 2,528,026 | -0.07(-0.34%) |
Dec 28, 2010 | 19.56 | 19.65 | 19.54 | 19.63 | 2,489,131 | +0.10(+0.50%) |
Dec 27, 2010 | 19.28 | 19.54 | 19.24 | 19.54 | 1,942,402 | +0.20(+1.05%) |
Dec 23, 2010 | 19.49 | 19.51 | 19.30 | 19.33 | 4,228,619 | -0.28(-1.41%) |
Dec 22, 2010 | 19.30 | 19.63 | 19.21 | 19.61 | 7,551,987 | +0.43(+2.26%) |
Dec 21, 2010 | 18.90 | 19.18 | 18.90 | 19.18 | 15,615,642 | +0.37(+1.96%) |
Dec 20, 2010 | 18.81 | 18.87 | 18.73 | 18.81 | 5,341,284 | +0.09(+0.48%) |
Dec 17, 2010 | 18.67 | 18.78 | 18.59 | 18.72 | 8,349,850 | +0.24(+1.32%) |
Dec 16, 2010 | 18.48 | 18.71 | 18.38 | 18.47 | 16,522,246 | +0.04(+0.20%) |
Dec 15, 2010 | 18.61 | 18.79 | 18.43 | 18.43 | 17,163,476 | -0.20(-1.09%) |
Dec 14, 2010 | 18.96 | 18.98 | 18.58 | 18.64 | 9,423,213 | -0.29(-1.55%) |
Dec 13, 2010 | 19.05 | 19.06 | 18.74 | 18.93 | 16,568,339 | -0.08(-0.43%) |
Dec 10, 2010 | 18.86 | 19.04 | 18.72 | 19.01 | 7,345,863 | +0.20(+1.04%) |
Dec 09, 2010 | 18.55 | 18.83 | 18.46 | 18.82 | 10,581,218 | +0.46(+2.50%) |
Dec 08, 2010 | 17.85 | 18.40 | 17.84 | 18.36 | 13,098,266 | +0.49(+2.73%) |
Dec 07, 2010 | 18.10 | 18.18 | 17.82 | 17.87 | 10,620,382 | +0.01(+0.04%) |
Dec 06, 2010 | 17.83 | 17.95 | 17.77 | 17.86 | 6,936,151 | -0.08(-0.46%) |
Dec 03, 2010 | 17.68 | 17.98 | 17.56 | 17.95 | 18,370,976 | +0.18(+1.01%) |
Dec 02, 2010 | 17.21 | 17.79 | 17.16 | 17.77 | 19,145,024 | +0.67(+3.91%) |
Dec 01, 2010 | 17.03 | 17.12 | 16.91 | 17.10 | 9,321,511 | +0.38(+2.25%) |
Nov 30, 2010 | 16.68 | 16.82 | 16.64 | 16.72 | 1,331,344 | -0.11(-0.67%) |
Nov 29, 2010 | 16.55 | 16.87 | 16.55 | 16.83 | 3,189,260 | +0.20(+1.17%) |
Nov 26, 2010 | 16.66 | 16.81 | 16.63 | 16.64 | 826,208 | -0.15(-0.90%) |
Nov 24, 2010 | 16.78 | 16.79 | 16.79 | 16.79 | 8,142,248 | +0.19(+1.13%) |
Nov 23, 2010 | 16.72 | 16.81 | 16.60 | 16.60 | 10,576,836 | -0.29(-1.73%) |
Nov 22, 2010 | 17.07 | 17.08 | 16.78 | 16.89 | 3,197,406 | -0.29(-1.70%) |
Nov 19, 2010 | 17.08 | 17.19 | 17.01 | 17.19 | 2,991,199 | +0.00(+0.00%) |
Nov 18, 2010 | 17.37 | 17.41 | 17.16 | 17.19 | 10,223,952 | +0.12(+0.70%) |
Nov 17, 2010 | 17.38 | 17.38 | 17.01 | 17.07 | 4,505,888 | -0.29(-1.69%) |
Nov 16, 2010 | 17.56 | 17.56 | 17.15 | 17.36 | 14,182,791 | -0.29(-1.66%) |
Nov 15, 2010 | 17.68 | 17.91 | 17.65 | 17.65 | 5,914,161 | +0.11(+0.64%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.49 | 17.54 | 7,163,113 | -0.39(-2.20%) |
Nov 11, 2010 | 17.87 | 18.02 | 17.77 | 17.93 | 2,910,025 | -0.11(-0.59%) |
Nov 10, 2010 | 17.75 | 18.06 | 17.58 | 18.04 | 16,545,508 | +0.29(+1.64%) |
Nov 09, 2010 | 18.12 | 18.17 | 17.65 | 17.75 | 8,285,052 | -0.32(-1.75%) |
Nov 08, 2010 | 18.17 | 18.19 | 17.89 | 18.07 | 9,899,538 | -0.11(-0.58%) |
Nov 05, 2010 | 17.80 | 18.53 | 17.76 | 18.17 | 30,742,174 | +0.43(+2.41%) |
Nov 04, 2010 | 17.42 | 17.83 | 17.30 | 17.74 | 19,053,082 | +0.58(+3.37%) |
Nov 03, 2010 | 16.89 | 17.17 | 16.84 | 17.16 | 7,229,728 | +0.32(+1.87%) |
Nov 02, 2010 | 16.98 | 17.03 | 16.78 | 16.85 | 2,252,402 | -0.04(-0.22%) |
Nov 01, 2010 | 17.06 | 17.07 | 16.65 | 16.89 | 6,038,680 | -0.08(-0.49%) |
Oct 29, 2010 | 16.94 | 17.03 | 16.92 | 16.97 | 2,030,564 | -0.02(-0.09%) |
Oct 28, 2010 | 17.20 | 17.20 | 16.89 | 16.98 | 3,634,233 | -0.04(-0.26%) |
Oct 27, 2010 | 16.91 | 17.15 | 16.89 | 17.03 | 8,047,985 | +0.06(+0.33%) |
Oct 25, 2010 | 17.29 | 17.33 | 16.94 | 16.97 | 3,586,874 | -0.16(-0.94%) |
Oct 22, 2010 | 17.15 | 17.24 | 17.04 | 17.13 | 3,654,980 | +0.03(+0.20%) |
Oct 21, 2010 | 17.14 | 17.36 | 16.96 | 17.10 | 8,163,914 | +0.03(+0.20%) |
Oct 20, 2010 | 17.12 | 17.13 | 16.79 | 17.07 | 17,990,048 | -0.13(-0.74%) |
Oct 19, 2010 | 17.15 | 17.58 | 17.08 | 17.19 | 9,212,104 | -0.06(-0.35%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 5,339,788 | +0.38(+2.27%) |
Oct 15, 2010 | 17.42 | 17.42 | 16.69 | 16.87 | 10,288,175 | -0.44(-2.52%) |
Oct 14, 2010 | 17.61 | 17.61 | 17.07 | 17.31 | 18,060,932 | -0.47(-2.62%) |
Oct 13, 2010 | 18.04 | 18.11 | 17.71 | 17.77 | 15,845,956 | -0.13(-0.71%) |
Oct 12, 2010 | 17.61 | 17.95 | 17.54 | 17.90 | 3,258,137 | +0.23(+1.32%) |
Oct 11, 2010 | 17.71 | 17.74 | 17.57 | 17.67 | 2,209,998 | -0.01(-0.04%) |
Oct 08, 2010 | 17.68 | 17.79 | 17.56 | 17.68 | 3,030,309 | -0.04(-0.21%) |
Oct 07, 2010 | 17.92 | 17.98 | 17.57 | 17.71 | 4,051,014 | -0.08(-0.42%) |
Oct 06, 2010 | 17.80 | 17.95 | 17.74 | 17.79 | 4,462,241 | -0.07(-0.38%) |
Oct 05, 2010 | 17.55 | 17.95 | 17.51 | 17.86 | 23,168,264 | +0.51(+2.95%) |
Oct 04, 2010 | 17.49 | 17.58 | 17.27 | 17.35 | 5,593,100 | -0.06(-0.35%) |
Oct 01, 2010 | 17.41 | 17.53 | 17.23 | 17.41 | 8,179,017 | +0.17(+0.96%) |
Sep 30, 2010 | 17.33 | 17.58 | 17.21 | 17.24 | 4,403,286 | +0.05(+0.31%) |
Sep 29, 2010 | 17.18 | 17.35 | 17.07 | 17.19 | 5,523,736 | -0.08(-0.48%) |
Sep 28, 2010 | 17.28 | 17.29 | 17.01 | 17.27 | 3,950,780 | +0.06(+0.35%) |
Sep 27, 2010 | 17.53 | 17.53 | 17.16 | 17.21 | 1,435,978 | -0.27(-1.55%) |
Sep 24, 2010 | 17.28 | 17.50 | 17.19 | 17.48 | 3,290,488 | +0.48(+2.83%) |
Sep 23, 2010 | 17.16 | 17.41 | 16.95 | 17.00 | 6,699,875 | -0.31(-1.78%) |
Sep 22, 2010 | 17.55 | 17.69 | 17.27 | 17.31 | 2,349,099 | -0.31(-1.75%) |
Sep 21, 2010 | 17.88 | 18.00 | 17.60 | 17.62 | 7,721,748 | -0.23(-1.30%) |
Sep 20, 2010 | 17.52 | 17.92 | 17.47 | 17.85 | 3,486,188 | +0.40(+2.28%) |
Sep 17, 2010 | 17.45 | 17.71 | 17.42 | 17.45 | 9,986,712 | -0.22(-1.26%) |
Sep 15, 2010 | 17.50 | 17.73 | 17.40 | 17.67 | 4,091,868 | +0.00(+0.00%) |
Sep 14, 2010 | 17.82 | 17.84 | 17.55 | 17.67 | 3,257,478 | -0.20(-1.13%) |
Sep 13, 2010 | 17.70 | 17.97 | 17.70 | 17.88 | 2,051,735 | +0.50(+2.85%) |
Sep 10, 2010 | 17.44 | 17.49 | 17.33 | 17.38 | 1,494,145 | +0.01(+0.04%) |
Sep 09, 2010 | 17.49 | 17.62 | 17.26 | 17.37 | 10,716,317 | +0.28(+1.62%) |
Sep 08, 2010 | 16.91 | 17.25 | 16.91 | 17.10 | 1,262,474 | +0.23(+1.33%) |
Sep 07, 2010 | 17.17 | 17.20 | 16.83 | 16.87 | 2,477,274 | -0.48(-2.77%) |
Sep 03, 2010 | 17.32 | 17.49 | 17.19 | 17.35 | 2,045,132 | +0.30(+1.76%) |
Sep 02, 2010 | 16.91 | 17.08 | 16.84 | 17.05 | 1,338,755 | +0.19(+1.16%) |
Sep 01, 2010 | 16.42 | 16.89 | 16.36 | 16.86 | 2,328,779 | +0.70(+4.32%) |
Aug 31, 2010 | 16.14 | 16.29 | 15.93 | 16.16 | 9,198 | +0.12(+0.75%) |
Aug 30, 2010 | 16.35 | 16.43 | 16.02 | 16.04 | 1,407,022 | -0.07(-0.47%) |
Aug 27, 2010 | 16.38 | 16.47 | 15.99 | 16.11 | 3,270,313 | +0.02(+0.14%) |
Aug 26, 2010 | 16.25 | 16.49 | 16.04 | 16.09 | 4,574,674 | -0.08(-0.51%) |
Aug 25, 2010 | 16.17 | 16.24 | 15.90 | 16.17 | 3,591,863 | -0.07(-0.46%) |
Aug 24, 2010 | 16.35 | 16.43 | 16.21 | 16.25 | 2,712,465 | -0.36(-2.17%) |
Aug 23, 2010 | 16.82 | 16.92 | 16.60 | 16.61 | 2,371,274 | -0.11(-0.67%) |
Aug 20, 2010 | 16.73 | 16.78 | 16.50 | 16.72 | 3,243,013 | -0.06(-0.36%) |
Aug 19, 2010 | 17.14 | 17.25 | 16.75 | 16.78 | 2,893,752 | -0.42(-2.44%) |
Aug 18, 2010 | 17.21 | 17.37 | 17.10 | 17.20 | 2,556,149 | +0.06(+0.35%) |
Aug 17, 2010 | 17.33 | 17.37 | 17.08 | 17.14 | 2,920,688 | +0.01(+0.09%) |
Aug 16, 2010 | 17.01 | 17.15 | 16.98 | 17.13 | 1,918,623 | -0.02(-0.13%) |
Aug 13, 2010 | 17.15 | 17.37 | 17.13 | 17.15 | 1,550,862 | -0.02(-0.13%) |
Aug 12, 2010 | 17.04 | 17.28 | 16.99 | 17.17 | 2,632,900 | -0.10(-0.57%) |
Aug 11, 2010 | 17.80 | 17.80 | 17.24 | 17.27 | 4,113,958 | -0.77(-4.28%) |
Aug 10, 2010 | 18.05 | 18.18 | 17.87 | 18.04 | 8,519,420 | -0.11(-0.58%) |
Aug 09, 2010 | 18.13 | 18.23 | 17.86 | 18.15 | 5,616,180 | +0.07(+0.37%) |
Aug 06, 2010 | 18.08 | 18.13 | 17.78 | 18.08 | 5,667,745 | -0.24(-1.31%) |
Aug 05, 2010 | 18.24 | 18.33 | 18.14 | 18.32 | 3,095,224 | -0.09(-0.49%) |
Aug 04, 2010 | 18.52 | 18.57 | 18.32 | 18.41 | 1,429,436 | -0.04(-0.20%) |
Aug 03, 2010 | 18.55 | 18.67 | 18.41 | 18.45 | 2,313,453 | -0.24(-1.28%) |
Aug 02, 2010 | 18.51 | 18.69 | 18.36 | 18.69 | 2,729,756 | +0.54(+2.98%) |
Jul 30, 2010 | 18.15 | 18.25 | 17.85 | 18.15 | 4,258,170 | -0.02(-0.08%) |
Jul 29, 2010 | 18.39 | 18.41 | 17.98 | 18.16 | 2,312,270 | -0.02(-0.12%) |
Jul 28, 2010 | 18.30 | 18.45 | 18.09 | 18.18 | 2,199,279 | -0.22(-1.18%) |
Jul 27, 2010 | 18.60 | 18.75 | 18.37 | 18.40 | 5,026,083 | +0.12(+0.66%) |
Jul 26, 2010 | 17.85 | 18.33 | 17.76 | 18.28 | 11,758,150 | +0.46(+2.57%) |
Jul 23, 2010 | 17.70 | 17.91 | 17.47 | 17.82 | 4,401,479 | +0.12(+0.68%) |
Jul 22, 2010 | 17.34 | 17.82 | 17.34 | 17.70 | 4,103,992 | +0.61(+3.58%) |
Jul 21, 2010 | 17.87 | 17.90 | 17.05 | 17.09 | 7,366,029 | -0.40(-2.29%) |
Jul 20, 2010 | 17.18 | 17.52 | 17.09 | 17.49 | 8,593,159 | -0.02(-0.09%) |
Jul 19, 2010 | 17.62 | 17.67 | 17.19 | 17.51 | 6,829,858 | -0.04(-0.26%) |
Jul 16, 2010 | 17.55 | 18.38 | 17.48 | 17.55 | 6,721,507 | -1.04(-5.61%) |
Jul 15, 2010 | 18.70 | 19.11 | 18.16 | 18.60 | 5,356,641 | -0.09(-0.48%) |
Jul 14, 2010 | 18.87 | 18.87 | 18.47 | 18.69 | 3,610,898 | -0.29(-1.50%) |
Jul 13, 2010 | 18.75 | 19.06 | 18.66 | 18.97 | 6,101,505 | +0.65(+3.52%) |
Jul 12, 2010 | 18.37 | 18.51 | 18.17 | 18.33 | 1,949,737 | -0.05(-0.29%) |
Jul 09, 2010 | 18.38 | 18.41 | 17.88 | 18.38 | 2,606,812 | +0.42(+2.34%) |
Jul 08, 2010 | 18.09 | 18.18 | 17.67 | 17.96 | 9,699,538 | +0.05(+0.29%) |
Jul 07, 2010 | 17.03 | 17.94 | 17.02 | 17.91 | 10,247,285 | +0.97(+5.71%) |
Jul 06, 2010 | 17.07 | 17.25 | 16.74 | 16.94 | 3,423,614 | +0.18(+1.07%) |
Jul 02, 2010 | 16.76 | 17.19 | 16.61 | 16.76 | 2,166,934 | -0.26(-1.54%) |
Jul 01, 2010 | 17.16 | 17.39 | 16.53 | 17.02 | 3,743,432 | -0.15(-0.87%) |
Jun 30, 2010 | 17.43 | 17.76 | 17.13 | 17.17 | 2,708,701 | -0.24(-1.38%) |
Jun 29, 2010 | 17.96 | 18.01 | 17.36 | 17.41 | 4,713,331 | -0.90(-4.92%) |
Jun 25, 2010 | 18.31 | 18.44 | 17.94 | 18.31 | 3,811,115 | +0.50(+2.82%) |
Jun 24, 2010 | 18.15 | 18.15 | 17.76 | 17.81 | 666 | -0.42(-2.30%) |
Jun 23, 2010 | 18.35 | 18.51 | 18.11 | 18.23 | 2,812,475 | -0.14(-0.74%) |
Jun 22, 2010 | 18.61 | 18.74 | 18.32 | 18.36 | 2,703,039 | -0.25(-1.37%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.53 | 18.62 | 3,069,131 | -0.02(-0.08%) |
Jun 18, 2010 | 18.63 | 18.66 | 18.39 | 18.63 | 1,598,671 | +0.13(+0.70%) |
Jun 17, 2010 | 18.59 | 18.68 | 18.29 | 18.50 | 3,688,612 | -0.03(-0.16%) |
Jun 16, 2010 | 18.49 | 18.71 | 18.39 | 18.53 | 4,335,173 | -0.04(-0.24%) |
Jun 15, 2010 | 18.25 | 18.60 | 18.11 | 18.58 | 7,479,966 | +0.50(+2.78%) |
Jun 14, 2010 | 18.33 | 18.46 | 18.06 | 18.08 | 10,468,657 | -0.13(-0.70%) |
Jun 11, 2010 | 17.98 | 18.25 | 17.87 | 18.20 | 8,132,221 | -0.03(-0.16%) |
Jun 10, 2010 | 17.92 | 18.24 | 17.79 | 18.23 | 5,680,242 | +0.68(+3.88%) |
Jun 09, 2010 | 17.90 | 17.99 | 17.51 | 17.55 | 11,292,048 | -0.15(-0.85%) |
Jun 08, 2010 | 17.50 | 17.76 | 17.13 | 17.70 | 4,008,221 | +0.35(+2.03%) |
Jun 07, 2010 | 17.75 | 17.93 | 17.30 | 17.35 | 10,798,362 | -0.38(-2.15%) |
Jun 04, 2010 | 17.73 | 18.28 | 17.64 | 17.73 | 4,406,047 | -0.82(-4.44%) |
Jun 03, 2010 | 18.72 | 18.86 | 18.41 | 18.56 | 6,611,498 | -0.13(-0.72%) |
Jun 02, 2010 | 18.28 | 18.71 | 18.16 | 18.69 | 10,545 | +0.55(+3.01%) |
Jun 01, 2010 | 18.37 | 18.71 | 18.10 | 18.14 | 2,423,687 | -0.41(-2.22%) |
May 28, 2010 | 18.56 | 19.04 | 18.50 | 18.56 | 3,644,552 | -0.45(-2.37%) |
May 27, 2010 | 18.68 | 19.04 | 18.51 | 19.01 | 4,137,603 | +0.76(+4.15%) |
May 26, 2010 | 18.68 | 18.76 | 18.17 | 18.25 | 5,950,051 | -0.07(-0.37%) |
May 25, 2010 | 17.49 | 18.33 | 17.48 | 18.32 | 15,029,200 | +0.16(+0.87%) |
May 24, 2010 | 18.84 | 18.84 | 18.11 | 18.16 | 4,883,022 | -0.61(-3.27%) |
May 21, 2010 | 17.61 | 18.78 | 17.57 | 18.77 | 12,209,902 | +0.70(+3.85%) |
May 20, 2010 | 18.48 | 18.68 | 18.03 | 18.08 | 5,339 | -0.90(-4.74%) |
May 19, 2010 | 18.93 | 19.35 | 18.68 | 18.98 | 10,731,164 | -0.09(-0.47%) |
May 18, 2010 | 20.10 | 20.10 | 18.87 | 19.07 | 9,534,220 | -0.77(-3.89%) |
May 17, 2010 | 19.81 | 19.99 | 19.29 | 19.84 | 8,953,520 | -0.03(-0.15%) |
May 14, 2010 | 19.87 | 20.19 | 19.57 | 19.87 | 5,640,678 | -0.58(-2.86%) |
May 13, 2010 | 20.77 | 20.86 | 20.45 | 20.45 | 6,418,975 | -0.35(-1.69%) |
May 12, 2010 | 20.75 | 20.84 | 20.56 | 20.80 | 2,906,006 | +0.28(+1.35%) |
May 11, 2010 | 20.69 | 20.86 | 20.42 | 20.53 | 7,458,025 | +0.11(+0.55%) |
May 10, 2010 | 20.17 | 20.44 | 20.03 | 20.41 | 20,982,446 | +1.16(+6.03%) |
May 07, 2010 | 19.52 | 19.87 | 18.95 | 19.25 | 15,718,970 | -0.34(-1.72%) |
May 06, 2010 | 20.34 | 21.16 | 18.29 | 19.59 | 16,325,322 | -0.50(-2.50%) |
May 05, 2010 | 20.36 | 20.80 | 20.02 | 20.09 | 9,988,699 | -0.40(-1.94%) |
May 04, 2010 | 20.78 | 20.88 | 20.33 | 20.49 | 7,402,576 | -0.58(-2.74%) |
May 03, 2010 | 20.90 | 21.10 | 20.80 | 21.07 | 5,121,621 | +0.34(+1.66%) |
Apr 30, 2010 | 20.93 | 21.11 | 20.68 | 20.72 | 5,377,688 | -0.27(-1.28%) |
Apr 29, 2010 | 20.77 | 21.18 | 20.70 | 20.99 | 4,588,796 | +0.45(+2.19%) |
Apr 28, 2010 | 20.49 | 20.77 | 20.33 | 20.54 | 9,136,246 | +0.26(+1.29%) |
Apr 27, 2010 | 20.71 | 20.98 | 20.19 | 20.28 | 16,990,152 | -0.61(-2.94%) |
Apr 26, 2010 | 21.55 | 21.56 | 20.83 | 20.89 | 5,104,328 | -0.62(-2.89%) |
Apr 23, 2010 | 21.55 | 21.62 | 21.34 | 21.52 | 3,578,109 | +0.02(+0.10%) |
Apr 22, 2010 | 21.05 | 21.54 | 20.94 | 21.49 | 7,517,598 | +0.19(+0.91%) |
Apr 21, 2010 | 21.14 | 21.89 | 21.01 | 21.30 | 17,405,888 | +0.15(+0.71%) |
Apr 20, 2010 | 20.74 | 21.15 | 20.60 | 21.15 | 12,381,995 | +0.57(+2.77%) |
Apr 19, 2010 | 20.23 | 20.71 | 20.05 | 20.58 | 13,705,920 | +0.16(+0.77%) |
Apr 16, 2010 | 21.01 | 21.08 | 19.81 | 20.42 | 29,084,738 | -0.68(-3.23%) |
Apr 15, 2010 | 21.34 | 21.44 | 21.03 | 21.10 | 12,667,612 | -0.17(-0.81%) |
Apr 14, 2010 | 20.89 | 21.30 | 20.83 | 21.28 | 5,500,130 | +0.68(+3.31%) |
Apr 13, 2010 | 20.69 | 20.70 | 20.47 | 20.59 | 4,772,973 | -0.22(-1.08%) |
Apr 12, 2010 | 20.62 | 20.90 | 20.62 | 20.82 | 6,629,797 | +0.23(+1.13%) |
Apr 09, 2010 | 20.61 | 20.64 | 20.43 | 20.59 | 6,428,218 | +0.09(+0.44%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.05 | 20.50 | 5,639,190 | +0.21(+1.03%) |
Apr 07, 2010 | 20.44 | 20.64 | 20.15 | 20.29 | 4,966,127 | -0.08(-0.40%) |
Apr 06, 2010 | 19.88 | 20.42 | 19.83 | 20.37 | 4,334,553 | +0.43(+2.18%) |
Apr 05, 2010 | 19.60 | 19.93 | 19.55 | 19.93 | 7,794,201 | +0.46(+2.39%) |