Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.84 | 28.00 | 27.44 | 27.56 | 2,555,499 | -0.63(-2.25%) |
Mar 30, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,242,256 | +0.54(+1.96%) |
Mar 29, 2011 | 27.31 | 27.70 | 26.89 | 27.66 | 3,928,585 | +0.41(+1.50%) |
Mar 28, 2011 | 27.98 | 27.98 | 27.10 | 27.25 | 4,067,610 | -0.53(-1.92%) |
Mar 25, 2011 | 28.05 | 28.13 | 27.61 | 27.78 | 3,288,791 | -0.23(-0.83%) |
Mar 24, 2011 | 28.03 | 28.22 | 27.63 | 28.02 | 2,435,021 | +0.19(+0.70%) |
Mar 23, 2011 | 27.78 | 28.04 | 27.19 | 27.82 | 5,885,653 | -0.01(-0.02%) |
Mar 22, 2011 | 28.87 | 28.99 | 27.58 | 27.83 | 9,807,005 | -1.12(-3.85%) |
Mar 21, 2011 | 28.61 | 28.98 | 28.61 | 28.95 | 3,181,017 | +0.92(+3.29%) |
Mar 18, 2011 | 28.65 | 28.86 | 27.77 | 28.02 | 5,818,117 | +0.37(+1.33%) |
Mar 17, 2011 | 27.94 | 28.42 | 27.60 | 27.66 | 4,750,660 | +0.18(+0.67%) |
Mar 16, 2011 | 27.99 | 28.03 | 27.17 | 27.47 | 6,303,464 | -0.58(-2.06%) |
Mar 15, 2011 | 27.76 | 28.31 | 27.75 | 28.05 | 6,429,059 | -0.71(-2.46%) |
Mar 14, 2011 | 28.81 | 29.35 | 28.40 | 28.76 | 4,005,532 | -0.30(-1.03%) |
Mar 11, 2011 | 28.12 | 29.30 | 28.08 | 29.06 | 7,377,830 | +0.07(+0.25%) |
Mar 10, 2011 | 28.75 | 29.67 | 28.70 | 28.99 | 5,083,200 | -0.41(-1.39%) |
Mar 09, 2011 | 29.26 | 29.82 | 29.07 | 29.39 | 5,146,113 | -0.01(-0.02%) |
Mar 08, 2011 | 28.52 | 29.67 | 28.52 | 29.40 | 8,534,204 | +1.18(+4.19%) |
Mar 07, 2011 | 28.46 | 28.71 | 27.79 | 28.22 | 5,587,208 | -0.02(-0.07%) |
Mar 04, 2011 | 28.63 | 28.68 | 27.89 | 28.24 | 5,198,642 | -0.54(-1.88%) |
Mar 03, 2011 | 28.54 | 28.95 | 28.37 | 28.78 | 6,516,709 | +1.27(+4.61%) |
Mar 02, 2011 | 27.59 | 27.92 | 27.21 | 27.51 | 7,033,350 | +0.03(+0.12%) |
Mar 01, 2011 | 29.29 | 29.29 | 27.20 | 27.48 | 9,461,967 | -1.78(-6.07%) |
Feb 28, 2011 | 29.90 | 29.94 | 28.82 | 29.25 | 4,210,642 | -0.24(-0.82%) |
Feb 25, 2011 | 29.41 | 29.89 | 29.36 | 29.49 | 4,370,217 | +0.37(+1.28%) |
Feb 24, 2011 | 29.00 | 29.25 | 28.28 | 29.12 | 6,957,848 | +0.21(+0.74%) |
Feb 23, 2011 | 29.22 | 29.24 | 27.82 | 28.91 | 10,651,850 | -1.08(-3.61%) |
Feb 22, 2011 | 29.84 | 30.36 | 29.39 | 29.99 | 9,105,691 | -1.52(-4.81%) |
Feb 18, 2011 | 31.48 | 31.54 | 31.09 | 31.50 | 2,205,417 | -0.02(-0.06%) |
Feb 17, 2011 | 31.46 | 31.63 | 31.34 | 31.52 | 2,002,055 | -0.13(-0.40%) |
Feb 16, 2011 | 31.72 | 32.11 | 31.52 | 31.65 | 2,963,065 | +0.15(+0.49%) |
Feb 15, 2011 | 31.40 | 31.88 | 31.06 | 31.50 | 3,880,910 | -0.07(-0.21%) |
Feb 14, 2011 | 31.91 | 31.95 | 31.23 | 31.56 | 3,032,656 | -0.41(-1.30%) |
Feb 11, 2011 | 31.10 | 32.25 | 31.05 | 31.98 | 3,903,480 | +0.55(+1.74%) |
Feb 10, 2011 | 30.82 | 31.44 | 30.79 | 31.43 | 3,449,412 | +0.10(+0.32%) |
Feb 09, 2011 | 31.05 | 31.46 | 30.75 | 31.33 | 3,311,383 | +0.28(+0.90%) |
Feb 08, 2011 | 30.74 | 31.13 | 30.57 | 31.05 | 3,269,338 | +0.30(+0.98%) |
Feb 07, 2011 | 30.46 | 31.31 | 30.41 | 30.75 | 3,377,664 | +0.45(+1.48%) |
Feb 04, 2011 | 30.29 | 30.52 | 29.95 | 30.30 | 2,435,917 | +0.22(+0.73%) |
Feb 03, 2011 | 30.26 | 30.46 | 29.87 | 30.08 | 4,550,289 | -0.27(-0.88%) |
Feb 02, 2011 | 29.97 | 30.47 | 29.73 | 30.35 | 3,924,208 | -0.15(-0.50%) |
Feb 01, 2011 | 30.21 | 30.84 | 30.04 | 30.50 | 4,995,497 | +0.51(+1.69%) |
Jan 31, 2011 | 30.36 | 30.60 | 29.81 | 29.99 | 7,301,827 | -0.43(-1.43%) |
Jan 28, 2011 | 31.42 | 31.64 | 30.36 | 30.43 | 6,989,147 | -1.16(-3.66%) |
Jan 27, 2011 | 31.80 | 32.03 | 30.55 | 31.58 | 19,688,206 | -1.48(-4.48%) |
Jan 26, 2011 | 32.18 | 33.24 | 32.14 | 33.07 | 7,524,503 | +1.28(+4.04%) |
Jan 25, 2011 | 31.46 | 31.78 | 31.02 | 31.78 | 3,939,236 | -0.12(-0.38%) |
Jan 24, 2011 | 32.04 | 32.12 | 31.26 | 31.91 | 4,298,767 | -0.31(-0.95%) |
Jan 21, 2011 | 31.84 | 32.71 | 31.76 | 32.21 | 3,141,576 | +0.49(+1.56%) |
Jan 20, 2011 | 31.95 | 32.03 | 31.33 | 31.72 | 4,287,190 | -0.74(-2.28%) |
Jan 19, 2011 | 32.89 | 33.24 | 32.32 | 32.46 | 2,997,840 | -0.63(-1.90%) |
Jan 18, 2011 | 33.16 | 33.39 | 32.93 | 33.09 | 2,095,625 | -0.29(-0.86%) |
Jan 14, 2011 | 32.05 | 33.37 | 32.00 | 33.37 | 3,995,914 | +1.44(+4.50%) |
Jan 13, 2011 | 32.22 | 32.33 | 31.76 | 31.94 | 2,820,143 | -0.37(-1.16%) |
Jan 12, 2011 | 32.41 | 32.50 | 32.11 | 32.31 | 2,709,120 | +0.34(+1.07%) |
Jan 11, 2011 | 32.16 | 32.43 | 31.90 | 31.97 | 3,348,640 | -0.07(-0.21%) |
Jan 10, 2011 | 31.74 | 32.16 | 31.40 | 32.04 | 1,825,868 | -0.02(-0.06%) |
Jan 07, 2011 | 32.05 | 32.17 | 31.53 | 32.06 | 4,496,373 | +0.09(+0.27%) |
Jan 06, 2011 | 32.82 | 32.88 | 31.69 | 31.97 | 4,021,304 | -0.45(-1.40%) |
Jan 05, 2011 | 32.23 | 32.80 | 32.21 | 32.43 | 4,121,194 | +0.10(+0.31%) |
Jan 04, 2011 | 32.42 | 32.70 | 31.80 | 32.33 | 3,504,983 | +0.44(+1.38%) |
Jan 03, 2011 | 31.72 | 31.95 | 31.51 | 31.89 | 3,555,618 | +0.49(+1.55%) |
Dec 31, 2010 | 31.32 | 31.95 | 31.25 | 31.40 | 1,870,143 | +0.20(+0.64%) |
Dec 30, 2010 | 31.19 | 31.40 | 31.04 | 31.20 | 2,936,454 | +0.01(+0.04%) |
Dec 29, 2010 | 30.94 | 31.32 | 30.92 | 31.18 | 2,119,222 | +0.33(+1.06%) |
Dec 28, 2010 | 31.28 | 31.35 | 30.70 | 30.86 | 1,818,861 | -0.41(-1.32%) |
Dec 27, 2010 | 30.82 | 31.37 | 30.62 | 31.27 | 1,598,480 | +0.34(+1.10%) |
Dec 23, 2010 | 31.04 | 31.22 | 30.62 | 30.93 | 1,739,124 | +0.00(+0.00%) |
Dec 22, 2010 | 31.30 | 31.64 | 30.75 | 30.93 | 3,845,274 | -0.22(-0.71%) |
Dec 21, 2010 | 29.80 | 31.17 | 29.61 | 31.15 | 9,626,405 | +2.29(+7.94%) |
Dec 20, 2010 | 28.68 | 28.91 | 28.18 | 28.86 | 3,898,926 | +0.53(+1.86%) |
Dec 17, 2010 | 27.51 | 28.38 | 27.50 | 28.33 | 3,704,694 | +0.83(+3.01%) |
Dec 16, 2010 | 27.43 | 27.64 | 27.09 | 27.50 | 3,360,347 | +0.30(+1.11%) |
Dec 15, 2010 | 27.90 | 28.01 | 27.15 | 27.20 | 3,688,942 | -0.55(-2.00%) |
Dec 14, 2010 | 28.28 | 28.34 | 27.55 | 27.76 | 3,569,624 | -0.30(-1.07%) |
Dec 13, 2010 | 29.10 | 29.15 | 28.06 | 28.06 | 3,504,052 | -0.92(-3.18%) |
Dec 10, 2010 | 28.94 | 29.29 | 28.75 | 28.98 | 2,445,367 | -0.14(-0.48%) |
Dec 09, 2010 | 29.01 | 29.46 | 28.91 | 29.12 | 2,326,160 | +0.13(+0.46%) |
Dec 08, 2010 | 28.80 | 29.05 | 28.66 | 28.99 | 1,928,621 | +0.33(+1.17%) |
Dec 07, 2010 | 28.79 | 29.06 | 28.52 | 28.65 | 2,040,291 | +0.31(+1.11%) |
Dec 06, 2010 | 28.40 | 28.49 | 28.11 | 28.34 | 1,504,655 | -0.15(-0.52%) |
Dec 03, 2010 | 28.25 | 28.51 | 28.02 | 28.48 | 1,753,853 | +0.29(+1.02%) |
Dec 02, 2010 | 27.84 | 28.50 | 27.84 | 28.20 | 3,326,716 | +0.44(+1.59%) |
Dec 01, 2010 | 27.62 | 27.80 | 27.18 | 27.76 | 2,817,835 | +0.89(+3.30%) |
Nov 30, 2010 | 26.61 | 27.12 | 26.54 | 26.87 | 4,000,062 | -0.45(-1.66%) |
Nov 29, 2010 | 27.30 | 27.40 | 26.65 | 27.32 | 2,246,056 | -0.32(-1.16%) |
Nov 26, 2010 | 27.48 | 27.78 | 27.22 | 27.64 | 722,769 | -0.39(-1.38%) |
Nov 24, 2010 | 27.18 | 28.03 | 28.03 | 28.03 | 2,239,249 | +1.02(+3.78%) |
Nov 23, 2010 | 27.18 | 27.18 | 26.79 | 27.01 | 3,166,362 | -0.81(-2.91%) |
Nov 22, 2010 | 28.00 | 28.07 | 27.66 | 27.82 | 3,612,724 | -0.43(-1.54%) |
Nov 19, 2010 | 28.35 | 28.38 | 27.91 | 28.25 | 2,323,215 | -0.08(-0.28%) |
Nov 18, 2010 | 28.69 | 28.85 | 28.28 | 28.33 | 3,527,693 | +0.21(+0.74%) |
Nov 17, 2010 | 26.96 | 28.18 | 26.83 | 28.12 | 3,636,146 | +1.24(+4.60%) |
Nov 16, 2010 | 27.07 | 27.46 | 26.60 | 26.89 | 3,129,797 | -0.88(-3.15%) |
Nov 15, 2010 | 27.80 | 27.92 | 27.38 | 27.76 | 2,311,880 | +0.21(+0.78%) |
Nov 12, 2010 | 27.93 | 28.30 | 27.24 | 27.55 | 3,609,427 | -0.55(-1.95%) |
Nov 11, 2010 | 27.70 | 28.27 | 27.67 | 28.10 | 3,454,306 | +0.03(+0.10%) |
Nov 10, 2010 | 28.26 | 28.26 | 27.47 | 28.07 | 4,082,765 | -0.18(-0.64%) |
Nov 09, 2010 | 28.74 | 28.93 | 27.98 | 28.25 | 3,199,666 | -0.40(-1.40%) |
Nov 08, 2010 | 28.42 | 28.69 | 28.28 | 28.65 | 3,336,326 | +0.01(+0.02%) |
Nov 05, 2010 | 28.44 | 28.65 | 28.28 | 28.65 | 4,253,006 | +0.43(+1.52%) |
Nov 04, 2010 | 27.76 | 28.34 | 27.69 | 28.22 | 9,265,323 | +0.86(+3.13%) |
Nov 03, 2010 | 26.44 | 27.38 | 26.36 | 27.36 | 6,387,414 | +0.85(+3.20%) |
Nov 02, 2010 | 26.34 | 26.64 | 25.98 | 26.51 | 3,706,495 | +0.29(+1.12%) |
Nov 01, 2010 | 26.24 | 26.37 | 25.80 | 26.22 | 6,448,000 | -0.19(-0.73%) |
Oct 29, 2010 | 26.57 | 26.86 | 26.35 | 26.41 | 4,957,457 | -0.29(-1.08%) |
Oct 28, 2010 | 26.91 | 26.91 | 26.19 | 26.70 | 4,286,691 | +0.27(+1.01%) |
Oct 27, 2010 | 26.85 | 26.86 | 26.09 | 26.43 | 8,777,926 | +2.95(+12.57%) |
Oct 25, 2010 | 23.68 | 24.13 | 23.47 | 23.48 | 6,214,507 | +0.19(+0.80%) |
Oct 22, 2010 | 23.06 | 23.37 | 22.85 | 23.29 | 2,913,152 | +0.47(+2.08%) |
Oct 21, 2010 | 22.94 | 23.25 | 22.55 | 22.82 | 3,577,373 | +0.10(+0.44%) |
Oct 20, 2010 | 22.21 | 22.92 | 22.17 | 22.72 | 3,578,800 | +0.63(+2.84%) |
Oct 19, 2010 | 22.54 | 22.70 | 21.94 | 22.09 | 5,450,400 | -1.28(-5.49%) |
Oct 18, 2010 | 23.04 | 23.38 | 23.00 | 23.37 | 3,339,049 | +0.15(+0.63%) |
Oct 15, 2010 | 23.32 | 23.39 | 22.81 | 23.23 | 3,880,418 | +0.15(+0.64%) |
Oct 14, 2010 | 23.27 | 23.30 | 22.81 | 23.08 | 3,646,360 | -0.26(-1.12%) |
Oct 13, 2010 | 23.05 | 23.49 | 22.90 | 23.34 | 3,705,285 | +0.60(+2.64%) |
Oct 12, 2010 | 22.35 | 22.79 | 22.13 | 22.74 | 2,045,966 | +0.19(+0.83%) |
Oct 11, 2010 | 22.59 | 22.77 | 22.47 | 22.55 | 2,917,945 | -0.17(-0.74%) |
Oct 08, 2010 | 22.72 | 22.91 | 21.84 | 22.72 | 4,825,724 | +0.92(+4.20%) |
Oct 07, 2010 | 22.16 | 22.17 | 21.55 | 21.80 | 3,351,315 | -0.21(-0.97%) |
Oct 06, 2010 | 22.00 | 22.14 | 21.84 | 22.02 | 3,800,553 | +0.07(+0.33%) |
Oct 05, 2010 | 21.25 | 22.00 | 21.19 | 21.94 | 3,330,668 | +1.05(+5.02%) |
Oct 04, 2010 | 21.02 | 21.29 | 20.62 | 20.90 | 3,578,110 | -0.45(-2.13%) |
Oct 01, 2010 | 21.35 | 21.50 | 20.95 | 21.35 | 2,591,203 | +0.29(+1.37%) |
Sep 30, 2010 | 21.07 | 21.58 | 20.78 | 21.06 | 8,947 | -0.14(-0.64%) |
Sep 29, 2010 | 21.24 | 21.47 | 21.08 | 21.20 | 3,888,073 | +0.10(+0.47%) |
Sep 28, 2010 | 21.11 | 21.14 | 20.47 | 21.10 | 1,496 | +0.05(+0.25%) |
Sep 27, 2010 | 21.28 | 21.38 | 20.99 | 21.04 | 2,944,298 | -0.35(-1.65%) |
Sep 24, 2010 | 20.85 | 21.43 | 20.82 | 21.40 | 4,316,178 | +1.12(+5.50%) |
Sep 23, 2010 | 20.24 | 20.63 | 20.04 | 20.28 | 3,248,219 | -0.27(-1.33%) |
Sep 22, 2010 | 21.38 | 21.40 | 20.48 | 20.56 | 4,058,233 | -0.73(-3.42%) |
Sep 21, 2010 | 21.72 | 21.86 | 20.93 | 21.28 | 8,054,884 | +0.40(+1.92%) |
Sep 20, 2010 | 20.37 | 21.06 | 20.36 | 20.88 | 5,900,716 | +0.76(+3.78%) |
Sep 17, 2010 | 20.12 | 20.35 | 19.91 | 20.12 | 4,140,879 | +0.45(+2.31%) |
Sep 15, 2010 | 19.74 | 19.87 | 19.49 | 19.67 | 2,729,333 | -0.39(-1.97%) |
Sep 14, 2010 | 20.07 | 20.20 | 19.82 | 20.06 | 2,125,473 | -0.07(-0.33%) |
Sep 13, 2010 | 19.97 | 20.18 | 19.81 | 20.13 | 2,970,624 | +0.55(+2.83%) |
Sep 10, 2010 | 19.48 | 19.66 | 19.29 | 19.57 | 2,374,385 | +0.10(+0.51%) |
Sep 09, 2010 | 18.91 | 19.59 | 18.91 | 19.47 | 149 | +1.02(+5.50%) |
Sep 08, 2010 | 18.17 | 18.56 | 17.84 | 18.46 | 3,946,220 | +0.51(+2.87%) |
Sep 07, 2010 | 18.57 | 18.57 | 17.85 | 17.94 | 209 | -0.94(-4.99%) |
Sep 03, 2010 | 18.89 | 19.13 | 18.59 | 18.89 | 2,698,951 | +0.57(+3.14%) |
Sep 02, 2010 | 17.83 | 18.31 | 17.74 | 18.31 | 182 | +0.72(+4.10%) |
Sep 01, 2010 | 16.89 | 17.64 | 16.89 | 17.59 | 4,060,523 | +1.20(+7.29%) |
Aug 31, 2010 | 16.35 | 16.59 | 16.01 | 16.39 | 10,179 | -0.05(-0.28%) |
Aug 30, 2010 | 16.68 | 16.82 | 16.41 | 16.44 | 2,070,414 | -0.45(-2.69%) |
Aug 27, 2010 | 16.89 | 16.93 | 16.01 | 16.89 | 2,989,212 | +0.75(+4.63%) |
Aug 26, 2010 | 16.37 | 16.61 | 16.07 | 16.15 | 2,087,169 | -0.11(-0.70%) |
Aug 25, 2010 | 15.71 | 16.35 | 15.70 | 16.26 | 4,265,740 | +0.27(+1.67%) |
Aug 24, 2010 | 16.16 | 16.38 | 15.81 | 15.99 | 261 | -0.71(-4.28%) |
Aug 23, 2010 | 17.15 | 17.21 | 16.71 | 16.71 | 2,230,173 | -0.29(-1.73%) |
Aug 20, 2010 | 17.03 | 17.11 | 16.85 | 17.00 | 2,822,468 | -0.29(-1.66%) |
Aug 19, 2010 | 18.09 | 18.17 | 17.28 | 17.29 | 261 | -1.00(-5.48%) |
Aug 18, 2010 | 18.24 | 18.47 | 17.90 | 18.29 | 11,376 | +0.27(+1.48%) |
Aug 17, 2010 | 17.69 | 18.40 | 17.54 | 18.02 | 4,194,922 | +0.72(+4.17%) |
Aug 16, 2010 | 17.08 | 17.49 | 17.03 | 17.30 | 2,380,139 | +0.13(+0.78%) |
Aug 13, 2010 | 17.17 | 17.50 | 17.14 | 17.17 | 2,888,659 | -0.20(-1.15%) |
Aug 12, 2010 | 17.32 | 17.78 | 17.25 | 17.37 | 4,677,000 | -0.34(-1.92%) |
Aug 11, 2010 | 18.04 | 18.06 | 17.58 | 17.71 | 6,113,151 | -1.06(-5.66%) |
Aug 10, 2010 | 18.77 | 18.90 | 18.35 | 18.77 | 6,287 | -0.43(-2.23%) |
Aug 09, 2010 | 19.66 | 19.75 | 19.14 | 19.20 | 3,435,055 | -0.38(-1.94%) |
Aug 06, 2010 | 19.58 | 20.00 | 19.19 | 19.58 | 4,809,229 | -0.42(-2.10%) |
Aug 05, 2010 | 19.58 | 20.11 | 19.49 | 20.00 | 3,100,647 | +0.27(+1.35%) |
Aug 04, 2010 | 19.57 | 19.81 | 19.46 | 19.73 | 3,323,491 | +0.26(+1.34%) |
Aug 03, 2010 | 19.71 | 19.73 | 19.11 | 19.47 | 1,197 | -0.47(-2.34%) |
Aug 02, 2010 | 19.74 | 20.03 | 19.57 | 19.94 | 2,885,841 | +0.66(+3.43%) |
Jul 30, 2010 | 19.28 | 19.47 | 18.75 | 19.28 | 3,474,914 | -0.11(-0.55%) |
Jul 29, 2010 | 19.59 | 19.75 | 18.89 | 19.39 | 4,442,674 | +0.23(+1.19%) |
Jul 28, 2010 | 19.16 | 19.40 | 18.81 | 19.16 | 157 | +0.35(+1.85%) |
Jul 27, 2010 | 18.81 | 19.63 | 18.72 | 18.81 | 209 | -0.73(-3.76%) |
Jul 26, 2010 | 18.71 | 19.58 | 18.57 | 19.55 | 4,768,310 | +0.76(+4.05%) |
Jul 23, 2010 | 18.29 | 18.82 | 17.94 | 18.79 | 5,391,554 | +0.37(+2.03%) |
Jul 22, 2010 | 17.52 | 18.46 | 17.40 | 18.41 | 13,104,453 | +2.04(+12.44%) |
Jul 21, 2010 | 16.50 | 17.01 | 16.23 | 16.37 | 7,125,675 | +0.15(+0.91%) |
Jul 20, 2010 | 15.39 | 16.29 | 15.32 | 16.23 | 149 | +0.44(+2.79%) |
Jul 19, 2010 | 15.94 | 16.02 | 15.43 | 15.79 | 4,698,928 | +0.16(+1.03%) |
Jul 16, 2010 | 15.63 | 16.43 | 15.59 | 15.63 | 5,108,296 | -0.80(-4.88%) |
Jul 15, 2010 | 16.91 | 17.01 | 16.28 | 16.43 | 6,266,050 | -0.42(-2.50%) |
Jul 14, 2010 | 16.57 | 16.85 | 16.37 | 16.85 | 4,058,684 | +0.14(+0.84%) |
Jul 13, 2010 | 16.37 | 16.80 | 16.33 | 16.71 | 449 | +0.73(+4.60%) |
Jul 12, 2010 | 16.43 | 16.67 | 15.94 | 15.97 | 4,600,309 | -0.54(-3.28%) |
Jul 09, 2010 | 16.51 | 16.57 | 16.20 | 16.51 | 3,922,816 | +0.07(+0.45%) |
Jul 08, 2010 | 16.49 | 16.52 | 16.04 | 16.44 | 4,225,979 | +0.33(+2.07%) |
Jul 07, 2010 | 15.49 | 16.11 | 15.44 | 16.11 | 4,814,473 | +0.73(+4.73%) |
Jul 06, 2010 | 15.87 | 16.04 | 15.19 | 15.38 | 6,035,239 | +0.05(+0.31%) |
Jul 02, 2010 | 15.33 | 16.07 | 15.11 | 15.33 | 8,353,363 | -0.35(-2.22%) |
Jul 01, 2010 | 15.30 | 15.86 | 14.68 | 15.68 | 11,594,607 | +0.47(+3.07%) |
Jun 30, 2010 | 15.14 | 15.77 | 15.06 | 15.21 | 3,442 | -0.19(-1.26%) |
Jun 29, 2010 | 16.29 | 16.38 | 15.14 | 15.40 | 17,333,018 | -2.13(-12.15%) |
Jun 25, 2010 | 17.54 | 17.72 | 17.15 | 17.54 | 5,474,544 | -0.08(-0.46%) |
Jun 24, 2010 | 18.38 | 18.42 | 17.56 | 17.62 | 5,577,010 | -0.61(-3.37%) |
Jun 23, 2010 | 18.77 | 18.77 | 18.09 | 18.23 | 6,595,364 | -0.39(-2.12%) |
Jun 22, 2010 | 19.35 | 19.81 | 18.58 | 18.62 | 449 | -1.10(-5.56%) |
Jun 21, 2010 | 20.17 | 20.29 | 19.51 | 19.72 | 5,705,710 | +0.05(+0.24%) |
Jun 18, 2010 | 19.67 | 20.22 | 19.46 | 19.67 | 5,990,542 | -0.46(-2.29%) |
Jun 17, 2010 | 20.45 | 20.45 | 19.71 | 20.13 | 6,436,434 | -0.02(-0.10%) |
Jun 16, 2010 | 20.17 | 20.42 | 20.01 | 20.15 | 4,670,609 | -0.35(-1.73%) |
Jun 15, 2010 | 20.07 | 20.64 | 19.81 | 20.51 | 6,020,256 | +1.02(+5.24%) |
Jun 14, 2010 | 19.59 | 20.05 | 19.38 | 19.49 | 5,205,230 | +0.45(+2.35%) |
Jun 11, 2010 | 18.63 | 19.17 | 18.63 | 19.04 | 2,794,030 | -0.02(-0.10%) |
Jun 10, 2010 | 18.70 | 19.21 | 18.43 | 19.06 | 6,741,004 | +1.17(+6.53%) |
Jun 09, 2010 | 18.35 | 18.87 | 17.74 | 17.89 | 7,274,721 | -0.06(-0.33%) |
Jun 08, 2010 | 18.03 | 18.15 | 17.41 | 17.95 | 5,522,048 | +0.14(+0.79%) |
Jun 07, 2010 | 18.88 | 19.07 | 17.77 | 17.81 | 6,420,595 | -0.84(-4.51%) |
Jun 04, 2010 | 18.65 | 19.81 | 18.52 | 18.65 | 6,923,063 | -1.58(-7.82%) |
Jun 03, 2010 | 20.29 | 20.51 | 19.97 | 20.23 | 4,702,925 | +0.28(+1.41%) |
Jun 02, 2010 | 19.71 | 19.95 | 19.43 | 19.95 | 21,039 | +0.57(+2.93%) |
Jun 01, 2010 | 19.20 | 20.04 | 19.20 | 19.39 | 5,261,032 | +0.01(+0.07%) |
May 28, 2010 | 19.37 | 20.13 | 19.13 | 19.37 | 4,788,888 | -0.49(-2.49%) |
May 27, 2010 | 19.43 | 19.89 | 19.25 | 19.87 | 4,431,372 | +1.19(+6.37%) |
May 26, 2010 | 18.87 | 19.36 | 18.53 | 18.68 | 6,331,487 | +0.15(+0.79%) |
May 25, 2010 | 17.90 | 18.67 | 17.44 | 18.53 | 299 | -0.11(-0.61%) |
May 24, 2010 | 18.96 | 19.31 | 18.62 | 18.64 | 3,741,026 | -0.29(-1.52%) |
May 21, 2010 | 18.40 | 19.36 | 18.29 | 18.93 | 6,559,538 | +0.39(+2.09%) |
May 20, 2010 | 18.55 | 19.21 | 18.38 | 18.54 | 11,313,414 | -1.38(-6.91%) |
May 19, 2010 | 20.06 | 20.44 | 19.41 | 19.92 | 7,319,014 | -0.43(-2.10%) |
May 18, 2010 | 21.35 | 21.46 | 20.28 | 20.35 | 80,984 | -0.56(-2.68%) |
May 17, 2010 | 20.76 | 21.04 | 20.15 | 20.91 | 9,461,919 | +0.27(+1.29%) |
May 14, 2010 | 20.64 | 21.21 | 20.31 | 20.64 | 7,499,646 | -0.75(-3.53%) |
May 13, 2010 | 22.21 | 22.30 | 21.28 | 21.40 | 3,423,497 | -0.81(-3.64%) |
May 12, 2010 | 21.76 | 22.32 | 21.74 | 22.21 | 4,954,680 | +0.82(+3.81%) |
May 11, 2010 | 21.79 | 21.84 | 21.37 | 21.39 | 3,831,339 | -0.38(-1.75%) |
May 10, 2010 | 21.68 | 21.85 | 21.46 | 21.77 | 8,157,806 | +2.08(+10.59%) |
May 07, 2010 | 20.58 | 20.66 | 19.22 | 19.69 | 10,372,394 | -0.92(-4.47%) |
May 06, 2010 | 20.61 | 22.20 | 19.13 | 20.61 | 149 | -1.42(-6.43%) |
May 05, 2010 | 22.25 | 22.83 | 21.80 | 22.02 | 8,085,133 | -0.84(-3.68%) |
May 04, 2010 | 23.73 | 23.74 | 22.63 | 22.87 | 6,506,927 | -1.59(-6.50%) |
May 03, 2010 | 24.24 | 24.73 | 24.02 | 24.46 | 3,421,776 | +0.51(+2.15%) |
Apr 30, 2010 | 24.62 | 24.85 | 23.84 | 23.94 | 5,675,043 | -0.98(-3.94%) |
Apr 29, 2010 | 23.44 | 24.97 | 23.38 | 24.92 | 7,003,066 | +1.86(+8.08%) |
Apr 28, 2010 | 23.83 | 23.83 | 22.82 | 23.06 | 13,686,678 | -1.19(-4.90%) |
Apr 27, 2010 | 24.65 | 25.07 | 24.13 | 24.25 | 149 | -0.90(-3.56%) |
Apr 26, 2010 | 24.49 | 25.47 | 24.42 | 25.14 | 9,617,880 | +0.94(+3.89%) |
Apr 23, 2010 | 23.65 | 24.40 | 23.64 | 24.20 | 5,589,307 | +0.80(+3.43%) |
Apr 22, 2010 | 22.69 | 23.75 | 22.51 | 23.40 | 7,119,201 | +0.25(+1.10%) |
Apr 21, 2010 | 22.85 | 23.21 | 22.79 | 23.15 | 4,514,917 | +0.09(+0.41%) |
Apr 20, 2010 | 22.57 | 23.15 | 22.55 | 23.05 | 4,025,178 | +0.53(+2.34%) |
Apr 19, 2010 | 22.47 | 22.96 | 22.15 | 22.53 | 7,055,620 | -0.54(-2.35%) |
Apr 16, 2010 | 23.37 | 23.58 | 22.85 | 23.07 | 6,990,232 | -0.59(-2.49%) |
Apr 15, 2010 | 23.39 | 23.74 | 23.33 | 23.66 | 3,430,239 | +0.17(+0.71%) |
Apr 14, 2010 | 23.02 | 23.67 | 22.94 | 23.49 | 4,940,190 | +0.63(+2.78%) |
Apr 13, 2010 | 22.85 | 23.00 | 22.49 | 22.85 | 4,891,144 | -0.03(-0.12%) |
Apr 12, 2010 | 22.72 | 22.99 | 22.65 | 22.88 | 4,506,803 | +0.32(+1.42%) |
Apr 09, 2010 | 22.59 | 22.64 | 22.19 | 22.56 | 3,813,249 | -0.11(-0.47%) |
Apr 08, 2010 | 21.88 | 22.74 | 21.76 | 22.67 | 4,707,389 | +0.55(+2.51%) |
Apr 07, 2010 | 22.76 | 22.81 | 21.95 | 22.11 | 10,759,385 | -1.12(-4.80%) |
Apr 06, 2010 | 22.84 | 23.46 | 22.80 | 23.23 | 5,159,900 | +0.15(+0.64%) |
Apr 05, 2010 | 22.71 | 23.14 | 22.65 | 23.08 | 3,048,942 | +0.48(+2.13%) |