Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.63 | 25.77 | 25.35 | 25.40 | 4,454,784 | +0.02(+0.08%) |
Mar 30, 2011 | 25.38 | 25.38 | 25.38 | 25.38 | 4,197,556 | +0.30(+1.19%) |
Mar 29, 2011 | 24.55 | 25.14 | 24.33 | 25.08 | 4,402,371 | +0.47(+1.92%) |
Mar 28, 2011 | 24.86 | 25.33 | 24.61 | 24.61 | 4,734,870 | -0.43(-1.70%) |
Mar 25, 2011 | 25.19 | 25.34 | 24.96 | 25.03 | 6,243,851 | -0.13(-0.51%) |
Mar 24, 2011 | 25.42 | 25.47 | 24.92 | 25.16 | 5,339,466 | -0.17(-0.69%) |
Mar 23, 2011 | 25.35 | 25.55 | 25.05 | 25.34 | 4,153,813 | -0.05(-0.18%) |
Mar 22, 2011 | 25.38 | 25.58 | 25.08 | 25.38 | 4,532,226 | -0.18(-0.72%) |
Mar 21, 2011 | 25.66 | 25.70 | 25.36 | 25.57 | 4,421,984 | +0.60(+2.41%) |
Mar 18, 2011 | 25.23 | 25.38 | 24.77 | 24.97 | 6,592,939 | -0.15(-0.61%) |
Mar 17, 2011 | 24.44 | 25.22 | 24.08 | 25.12 | 8,338,807 | +1.33(+5.57%) |
Mar 16, 2011 | 23.99 | 24.35 | 23.33 | 23.79 | 10,887,945 | -0.11(-0.47%) |
Mar 15, 2011 | 23.53 | 23.99 | 23.53 | 23.91 | 10,514,629 | +0.21(+0.89%) |
Mar 14, 2011 | 23.00 | 23.72 | 22.87 | 23.70 | 5,826,012 | -0.08(-0.34%) |
Mar 11, 2011 | 22.98 | 24.08 | 22.97 | 23.78 | 6,327,665 | +0.22(+0.93%) |
Mar 10, 2011 | 23.66 | 23.80 | 23.36 | 23.56 | 8,189,792 | -0.93(-3.80%) |
Mar 09, 2011 | 24.61 | 24.87 | 24.24 | 24.49 | 5,582,128 | -0.01(-0.04%) |
Mar 08, 2011 | 25.38 | 25.41 | 24.43 | 24.50 | 8,349,117 | -0.82(-3.25%) |
Mar 07, 2011 | 26.00 | 26.63 | 25.30 | 25.32 | 10,458,793 | -0.84(-3.21%) |
Mar 04, 2011 | 25.53 | 26.19 | 25.40 | 26.16 | 7,613,906 | +0.88(+3.48%) |
Mar 03, 2011 | 25.71 | 25.78 | 25.04 | 25.28 | 12,478,485 | -0.93(-3.53%) |
Mar 02, 2011 | 25.75 | 26.46 | 25.64 | 26.21 | 11,060,678 | +0.52(+2.03%) |
Mar 01, 2011 | 25.78 | 25.84 | 25.55 | 25.69 | 11,644,409 | -0.06(-0.22%) |
Feb 28, 2011 | 25.55 | 25.80 | 25.26 | 25.74 | 5,981,406 | +0.48(+1.88%) |
Feb 25, 2011 | 24.77 | 25.40 | 24.63 | 25.27 | 7,715,304 | +0.79(+3.22%) |
Feb 24, 2011 | 25.47 | 25.60 | 24.37 | 24.48 | 15,393,304 | -0.45(-1.81%) |
Feb 23, 2011 | 24.84 | 25.45 | 24.75 | 24.93 | 9,691,741 | +0.27(+1.08%) |
Feb 22, 2011 | 25.48 | 25.50 | 24.45 | 24.66 | 10,626,431 | +0.15(+0.61%) |
Feb 18, 2011 | 24.79 | 24.91 | 24.27 | 24.52 | 5,449,903 | +0.00(+0.00%) |
Feb 17, 2011 | 24.34 | 24.65 | 24.11 | 24.52 | 5,353,532 | +0.34(+1.42%) |
Feb 16, 2011 | 23.41 | 24.46 | 23.33 | 24.17 | 9,357,117 | +1.06(+4.61%) |
Feb 15, 2011 | 23.12 | 23.63 | 23.03 | 23.11 | 7,091,434 | +0.13(+0.56%) |
Feb 14, 2011 | 22.51 | 23.05 | 22.45 | 22.98 | 5,181,893 | +0.55(+2.44%) |
Feb 11, 2011 | 22.82 | 22.87 | 22.34 | 22.43 | 4,433,156 | -0.28(-1.22%) |
Feb 10, 2011 | 22.26 | 22.77 | 22.26 | 22.71 | 5,064,419 | +0.32(+1.42%) |
Feb 09, 2011 | 22.60 | 22.64 | 22.27 | 22.39 | 4,268,714 | -0.14(-0.61%) |
Feb 08, 2011 | 22.68 | 22.69 | 22.32 | 22.53 | 3,757,066 | -0.25(-1.08%) |
Feb 07, 2011 | 23.06 | 23.13 | 22.72 | 22.78 | 3,598,871 | -0.07(-0.31%) |
Feb 04, 2011 | 23.22 | 23.31 | 22.67 | 22.85 | 4,018,431 | -0.21(-0.93%) |
Feb 03, 2011 | 23.16 | 23.22 | 22.79 | 23.06 | 5,016,361 | +0.14(+0.63%) |
Feb 02, 2011 | 23.26 | 23.38 | 22.87 | 22.92 | 4,723,850 | -0.29(-1.26%) |
Feb 01, 2011 | 22.83 | 23.51 | 22.81 | 23.21 | 8,971,199 | +0.42(+1.86%) |
Jan 31, 2011 | 22.11 | 22.95 | 22.07 | 22.79 | 9,717,889 | +0.76(+3.44%) |
Jan 28, 2011 | 21.54 | 22.44 | 21.34 | 22.03 | 9,885,203 | +0.46(+2.11%) |
Jan 27, 2011 | 21.69 | 21.80 | 21.53 | 21.57 | 5,159,096 | -0.33(-1.52%) |
Jan 26, 2011 | 21.41 | 21.93 | 21.15 | 21.91 | 7,063,694 | +0.68(+3.18%) |
Jan 25, 2011 | 21.48 | 21.50 | 21.00 | 21.23 | 5,095,039 | -0.43(-1.98%) |
Jan 24, 2011 | 21.77 | 21.85 | 21.50 | 21.66 | 4,497,716 | -0.16(-0.75%) |
Jan 21, 2011 | 21.64 | 21.93 | 21.61 | 21.82 | 5,887,040 | +0.24(+1.11%) |
Jan 20, 2011 | 21.49 | 21.72 | 21.39 | 21.58 | 5,209,631 | -0.14(-0.66%) |
Jan 19, 2011 | 21.88 | 21.99 | 21.69 | 21.73 | 5,033,760 | -0.09(-0.42%) |
Jan 18, 2011 | 21.53 | 21.86 | 21.48 | 21.82 | 4,770,947 | +0.36(+1.69%) |
Jan 14, 2011 | 21.34 | 21.48 | 21.15 | 21.46 | 6,077,143 | +0.07(+0.34%) |
Jan 13, 2011 | 21.74 | 21.89 | 21.17 | 21.38 | 9,744,017 | -0.38(-1.76%) |
Jan 12, 2011 | 22.18 | 22.30 | 21.73 | 21.77 | 11,278,317 | -0.19(-0.86%) |
Jan 11, 2011 | 21.96 | 21.99 | 21.63 | 21.96 | 8,558,446 | +0.51(+2.39%) |
Jan 10, 2011 | 20.82 | 21.54 | 20.82 | 21.45 | 9,779,382 | +0.46(+2.17%) |
Jan 07, 2011 | 20.78 | 21.41 | 20.69 | 20.99 | 24,256,690 | -1.07(-4.85%) |
Jan 06, 2011 | 22.69 | 22.83 | 21.96 | 22.06 | 5,918,059 | -0.65(-2.86%) |
Jan 05, 2011 | 22.50 | 22.82 | 22.25 | 22.71 | 4,098,927 | +0.11(+0.50%) |
Jan 04, 2011 | 23.15 | 23.19 | 22.40 | 22.60 | 4,500,858 | -0.51(-2.19%) |
Jan 03, 2011 | 23.26 | 23.55 | 22.99 | 23.10 | 4,437,357 | +0.37(+1.62%) |
Dec 31, 2010 | 22.67 | 22.86 | 22.49 | 22.73 | 2,997,843 | +0.02(+0.09%) |
Dec 30, 2010 | 22.62 | 22.91 | 22.45 | 22.71 | 2,451,977 | +0.05(+0.20%) |
Dec 29, 2010 | 22.65 | 22.86 | 22.43 | 22.67 | 4,002,859 | +0.29(+1.30%) |
Dec 28, 2010 | 22.50 | 22.50 | 22.24 | 22.38 | 2,389,121 | +0.08(+0.37%) |
Dec 27, 2010 | 22.51 | 22.57 | 22.13 | 22.29 | 2,815,543 | -0.35(-1.54%) |
Dec 23, 2010 | 22.37 | 22.71 | 22.19 | 22.64 | 3,947,570 | +0.23(+1.03%) |
Dec 22, 2010 | 22.12 | 22.55 | 22.07 | 22.41 | 4,739,701 | +0.33(+1.51%) |
Dec 21, 2010 | 21.77 | 22.08 | 21.62 | 22.08 | 3,940,200 | +0.37(+1.72%) |
Dec 20, 2010 | 21.77 | 21.94 | 21.52 | 21.71 | 3,933,420 | -0.08(-0.35%) |
Dec 17, 2010 | 21.64 | 21.86 | 21.47 | 21.78 | 5,351,033 | +0.02(+0.09%) |
Dec 16, 2010 | 21.60 | 21.83 | 21.41 | 21.76 | 3,952,214 | +0.16(+0.76%) |
Dec 15, 2010 | 21.74 | 22.10 | 21.51 | 21.60 | 4,209,144 | -0.22(-0.99%) |
Dec 14, 2010 | 21.95 | 22.15 | 21.63 | 21.81 | 4,672,482 | -0.07(-0.30%) |
Dec 13, 2010 | 21.59 | 22.10 | 21.56 | 21.88 | 4,609,511 | +0.51(+2.39%) |
Dec 10, 2010 | 21.50 | 21.70 | 21.27 | 21.37 | 4,399,585 | -0.14(-0.64%) |
Dec 09, 2010 | 21.53 | 21.68 | 21.19 | 21.51 | 4,852,090 | +0.24(+1.15%) |
Dec 08, 2010 | 21.61 | 21.77 | 21.21 | 21.26 | 4,229,947 | -0.44(-2.02%) |
Dec 07, 2010 | 22.13 | 22.25 | 21.70 | 21.70 | 6,862,033 | +0.01(+0.02%) |
Dec 06, 2010 | 21.41 | 21.77 | 21.35 | 21.70 | 4,690,328 | +0.37(+1.72%) |
Dec 03, 2010 | 21.35 | 21.46 | 21.17 | 21.33 | 4,265,406 | +0.07(+0.31%) |
Dec 02, 2010 | 20.75 | 21.37 | 20.59 | 21.26 | 5,731,505 | +0.57(+2.76%) |
Dec 01, 2010 | 20.03 | 20.74 | 20.02 | 20.69 | 7,360,087 | +1.08(+5.49%) |
Nov 30, 2010 | 19.59 | 19.84 | 19.52 | 19.62 | 4,818,878 | -0.33(-1.66%) |
Nov 29, 2010 | 19.84 | 20.02 | 19.41 | 19.95 | 4,970,870 | -0.02(-0.10%) |
Nov 26, 2010 | 19.85 | 20.08 | 19.77 | 19.97 | 1,623,744 | -0.10(-0.51%) |
Nov 24, 2010 | 19.81 | 20.07 | 20.07 | 20.07 | 3,189,736 | +0.57(+2.90%) |
Nov 23, 2010 | 19.71 | 19.79 | 19.39 | 19.50 | 4,282,960 | -0.56(-2.80%) |
Nov 22, 2010 | 20.30 | 20.37 | 19.72 | 20.06 | 5,393,761 | -0.21(-1.06%) |
Nov 19, 2010 | 19.84 | 20.28 | 19.77 | 20.28 | 3,444,777 | +0.32(+1.58%) |
Nov 18, 2010 | 19.57 | 20.11 | 19.56 | 19.96 | 4,614,279 | +0.65(+3.38%) |
Nov 17, 2010 | 19.19 | 19.46 | 19.19 | 19.31 | 4,977,136 | +0.02(+0.11%) |
Nov 16, 2010 | 19.57 | 19.57 | 19.06 | 19.29 | 7,626,715 | -0.71(-3.55%) |
Nov 15, 2010 | 20.16 | 20.36 | 19.97 | 20.00 | 5,046,087 | -0.10(-0.48%) |
Nov 12, 2010 | 20.27 | 20.47 | 19.78 | 20.10 | 5,932,812 | -0.56(-2.72%) |
Nov 11, 2010 | 20.29 | 20.69 | 20.14 | 20.66 | 4,826,503 | +0.27(+1.33%) |
Nov 10, 2010 | 20.19 | 20.40 | 19.84 | 20.39 | 4,548,479 | +0.29(+1.45%) |
Nov 09, 2010 | 20.35 | 20.43 | 19.99 | 20.10 | 5,593,448 | -0.07(-0.33%) |
Nov 08, 2010 | 19.97 | 20.28 | 19.80 | 20.16 | 4,698,702 | +0.04(+0.18%) |
Nov 05, 2010 | 20.01 | 20.29 | 20.01 | 20.13 | 5,525,626 | +0.11(+0.56%) |
Nov 04, 2010 | 19.53 | 20.05 | 19.52 | 20.01 | 8,878,597 | +0.95(+5.00%) |
Nov 03, 2010 | 19.15 | 19.24 | 18.72 | 19.06 | 5,954,676 | -0.05(-0.24%) |
Nov 02, 2010 | 18.91 | 19.17 | 18.73 | 19.11 | 5,634,660 | +0.44(+2.35%) |
Nov 01, 2010 | 18.84 | 18.95 | 18.54 | 18.67 | 4,464,191 | +0.07(+0.36%) |
Oct 29, 2010 | 18.16 | 18.63 | 18.16 | 18.60 | 5,400,553 | +0.41(+2.24%) |
Oct 28, 2010 | 18.20 | 18.29 | 17.99 | 18.19 | 3,984,397 | +0.20(+1.13%) |
Oct 27, 2010 | 17.92 | 18.08 | 17.67 | 17.99 | 3,671,375 | -0.34(-1.86%) |
Oct 25, 2010 | 18.36 | 18.65 | 18.32 | 18.33 | 5,743,450 | +0.09(+0.50%) |
Oct 22, 2010 | 18.37 | 18.43 | 18.10 | 18.24 | 6,957,473 | +0.04(+0.22%) |
Oct 21, 2010 | 18.47 | 18.53 | 18.07 | 18.20 | 5,446,023 | -0.16(-0.89%) |
Oct 20, 2010 | 18.47 | 18.53 | 18.26 | 18.36 | 4,319,777 | -0.06(-0.30%) |
Oct 19, 2010 | 18.57 | 18.67 | 18.25 | 18.42 | 4,868,687 | -0.59(-3.09%) |
Oct 18, 2010 | 18.86 | 19.06 | 18.80 | 19.00 | 4,752,354 | +0.03(+0.16%) |
Oct 15, 2010 | 19.21 | 19.23 | 18.86 | 18.97 | 4,085,164 | -0.15(-0.80%) |
Oct 14, 2010 | 19.28 | 19.33 | 18.96 | 19.13 | 4,274,937 | -0.10(-0.53%) |
Oct 13, 2010 | 19.34 | 19.37 | 19.14 | 19.23 | 5,729,704 | +0.12(+0.61%) |
Oct 12, 2010 | 18.82 | 19.21 | 18.74 | 19.11 | 5,130,406 | -0.07(-0.35%) |
Oct 11, 2010 | 19.14 | 19.37 | 19.01 | 19.18 | 3,300,632 | +0.03(+0.16%) |
Oct 08, 2010 | 19.15 | 19.19 | 18.69 | 19.15 | 5,448,362 | +0.34(+1.79%) |
Oct 07, 2010 | 19.20 | 19.20 | 18.65 | 18.81 | 5,924,177 | -0.33(-1.71%) |
Oct 06, 2010 | 18.71 | 19.18 | 18.64 | 19.14 | 7,023,067 | +0.39(+2.07%) |
Oct 05, 2010 | 18.42 | 18.84 | 18.38 | 18.75 | 6,870,340 | +0.61(+3.37%) |
Oct 04, 2010 | 18.27 | 18.48 | 17.94 | 18.14 | 7,157,246 | -0.30(-1.63%) |
Oct 01, 2010 | 18.44 | 18.44 | 17.83 | 18.44 | 10,625,721 | +0.79(+4.48%) |
Sep 30, 2010 | 17.74 | 17.84 | 17.21 | 17.65 | 8,860,610 | +0.14(+0.79%) |
Sep 29, 2010 | 17.11 | 17.60 | 17.10 | 17.51 | 539 | +0.38(+2.20%) |
Sep 28, 2010 | 16.92 | 17.15 | 16.70 | 17.13 | 4,401,836 | +0.18(+1.08%) |
Sep 27, 2010 | 16.96 | 17.05 | 16.81 | 16.95 | 3,670,155 | +0.07(+0.42%) |
Sep 24, 2010 | 16.57 | 16.95 | 16.39 | 16.88 | 7,505,806 | +0.56(+3.41%) |
Sep 23, 2010 | 16.41 | 16.54 | 16.25 | 16.32 | 5,508,386 | -0.30(-1.78%) |
Sep 22, 2010 | 17.03 | 17.18 | 16.58 | 16.62 | 5,690,825 | -0.45(-2.63%) |
Sep 21, 2010 | 17.13 | 17.17 | 16.88 | 17.07 | 5,234,622 | -0.09(-0.54%) |
Sep 20, 2010 | 16.97 | 17.23 | 16.79 | 17.16 | 3,265,328 | +0.22(+1.33%) |
Sep 17, 2010 | 16.93 | 17.17 | 16.69 | 16.93 | 4,019,578 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.12 | 16.91 | 16.99 | 5,216,563 | -0.27(-1.54%) |
Sep 14, 2010 | 17.21 | 17.39 | 16.96 | 17.26 | 4,682,322 | -0.05(-0.26%) |
Sep 13, 2010 | 17.04 | 17.36 | 16.86 | 17.30 | 6,613,904 | +0.54(+3.24%) |
Sep 10, 2010 | 16.97 | 17.01 | 16.61 | 16.76 | 7,080,767 | -0.15(-0.87%) |
Sep 09, 2010 | 17.07 | 17.17 | 16.82 | 16.90 | 3,713,305 | +0.09(+0.51%) |
Sep 08, 2010 | 16.92 | 17.08 | 16.78 | 16.82 | 3,748,489 | -0.04(-0.24%) |
Sep 07, 2010 | 17.20 | 17.25 | 16.75 | 16.86 | 3,763,796 | -0.44(-2.52%) |
Sep 03, 2010 | 17.37 | 17.62 | 17.18 | 17.30 | 3,982,711 | +0.14(+0.83%) |
Sep 02, 2010 | 16.96 | 17.15 | 16.84 | 17.15 | 3,585,061 | +0.21(+1.23%) |
Sep 01, 2010 | 16.88 | 17.07 | 16.65 | 16.95 | 4,698,299 | +0.63(+3.89%) |
Aug 31, 2010 | 16.30 | 16.56 | 16.17 | 16.31 | 12,609 | -0.22(-1.32%) |
Aug 30, 2010 | 16.50 | 16.84 | 16.50 | 16.53 | 6,995,841 | -0.14(-0.85%) |
Aug 27, 2010 | 15.98 | 16.71 | 15.78 | 16.67 | 7,590,296 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.18 | 15.75 | 15.97 | 1,181 | +0.12(+0.77%) |
Aug 25, 2010 | 15.58 | 15.87 | 15.23 | 15.84 | 7,157,901 | +0.07(+0.45%) |
Aug 24, 2010 | 16.09 | 16.12 | 15.77 | 15.77 | 5,438,904 | -0.53(-3.24%) |
Aug 23, 2010 | 16.41 | 16.61 | 16.27 | 16.30 | 5,327,281 | -0.05(-0.31%) |
Aug 20, 2010 | 16.43 | 16.44 | 16.12 | 16.35 | 4,492,783 | -0.27(-1.65%) |
Aug 19, 2010 | 16.85 | 16.96 | 16.54 | 16.63 | 4,879,193 | -0.31(-1.86%) |
Aug 18, 2010 | 17.05 | 17.07 | 16.74 | 16.94 | 4,616,856 | -0.14(-0.80%) |
Aug 17, 2010 | 16.89 | 17.24 | 16.72 | 17.08 | 5,987,338 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.49 | 16.16 | 16.49 | 4,159,428 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.25 | 16.33 | 6,187,351 | -0.19(-1.14%) |
Aug 12, 2010 | 16.52 | 16.62 | 16.41 | 16.51 | 9,220,397 | -0.35(-2.08%) |
Aug 11, 2010 | 17.46 | 17.46 | 16.76 | 16.86 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.78 | 17.84 | 17.64 | 17.78 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.07 | 18.28 | 17.90 | 18.22 | 2,880,140 | +0.20(+1.13%) |
Aug 06, 2010 | 18.02 | 18.17 | 17.74 | 18.02 | 4,530,597 | -0.27(-1.50%) |
Aug 05, 2010 | 18.31 | 18.52 | 18.29 | 18.29 | 5,162,655 | +0.14(+0.76%) |
Aug 04, 2010 | 18.07 | 18.21 | 18.01 | 18.15 | 15,598 | +0.14(+0.79%) |
Aug 03, 2010 | 17.83 | 18.11 | 17.69 | 18.01 | 4,448,865 | +0.17(+0.94%) |
Aug 02, 2010 | 17.79 | 18.01 | 17.74 | 17.84 | 3,560,805 | +0.37(+2.09%) |
Jul 30, 2010 | 17.48 | 17.60 | 17.23 | 17.48 | 4,190,223 | -0.10(-0.58%) |
Jul 29, 2010 | 17.77 | 18.08 | 17.41 | 17.58 | 3,595,584 | -0.03(-0.14%) |
Jul 28, 2010 | 17.96 | 18.15 | 17.54 | 17.61 | 3,525,276 | -0.45(-2.48%) |
Jul 27, 2010 | 18.28 | 18.39 | 17.84 | 18.05 | 2,358,419 | -0.02(-0.11%) |
Jul 26, 2010 | 17.97 | 18.11 | 17.84 | 18.07 | 3,728,190 | +0.12(+0.68%) |
Jul 23, 2010 | 17.77 | 17.97 | 17.65 | 17.95 | 3,943,176 | +0.09(+0.48%) |
Jul 22, 2010 | 17.74 | 17.93 | 17.58 | 17.86 | 4,155,712 | +0.47(+2.71%) |
Jul 21, 2010 | 17.93 | 17.93 | 17.25 | 17.39 | 3,888,887 | -0.32(-1.81%) |
Jul 20, 2010 | 17.18 | 17.76 | 17.16 | 17.71 | 748 | +0.18(+1.04%) |
Jul 19, 2010 | 17.68 | 17.68 | 17.29 | 17.53 | 5,027,574 | +0.01(+0.03%) |
Jul 16, 2010 | 17.52 | 17.92 | 17.39 | 17.52 | 4,458,918 | -0.24(-1.34%) |
Jul 15, 2010 | 18.05 | 18.13 | 17.67 | 17.76 | 3,834,625 | -0.31(-1.74%) |
Jul 14, 2010 | 18.05 | 18.25 | 17.86 | 18.08 | 3,415,187 | -0.01(-0.03%) |
Jul 13, 2010 | 18.39 | 18.40 | 18.07 | 18.08 | 6,513,157 | +0.11(+0.62%) |
Jul 12, 2010 | 17.94 | 18.15 | 17.76 | 17.97 | 2,622,081 | -0.09(-0.48%) |
Jul 09, 2010 | 18.06 | 18.09 | 17.84 | 18.06 | 3,568,517 | +0.19(+1.08%) |
Jul 08, 2010 | 17.65 | 17.91 | 17.44 | 17.86 | 20,023 | +0.52(+3.02%) |
Jul 07, 2010 | 16.82 | 17.38 | 16.79 | 17.34 | 4,270,941 | +0.61(+3.64%) |
Jul 06, 2010 | 16.85 | 16.94 | 16.48 | 16.73 | 6,027,245 | +0.08(+0.46%) |
Jul 02, 2010 | 16.66 | 17.06 | 16.54 | 16.66 | 6,052,729 | -0.21(-1.26%) |
Jul 01, 2010 | 17.21 | 17.30 | 16.49 | 16.87 | 4,713,649 | -0.01(-0.03%) |
Jun 30, 2010 | 16.94 | 17.31 | 16.76 | 16.87 | 935 | -0.03(-0.15%) |
Jun 29, 2010 | 17.49 | 17.49 | 16.78 | 16.90 | 23,069 | -1.11(-6.15%) |
Jun 25, 2010 | 18.01 | 18.25 | 17.68 | 18.01 | 5,605,273 | +0.26(+1.49%) |
Jun 24, 2010 | 18.05 | 18.09 | 17.64 | 17.74 | 3,934,192 | -0.34(-1.85%) |
Jun 23, 2010 | 17.92 | 18.22 | 17.82 | 18.08 | 4,497,391 | -0.15(-0.84%) |
Jun 22, 2010 | 18.86 | 18.89 | 18.15 | 18.23 | 196 | -0.57(-3.03%) |
Jun 21, 2010 | 19.17 | 19.46 | 18.65 | 18.80 | 5,888,442 | -0.16(-0.86%) |
Jun 18, 2010 | 18.96 | 18.97 | 18.60 | 18.96 | 4,503,620 | +0.37(+1.99%) |
Jun 17, 2010 | 18.93 | 18.93 | 18.44 | 18.59 | 514,487 | -0.18(-0.95%) |
Jun 16, 2010 | 18.57 | 18.96 | 18.50 | 18.77 | 5,141,318 | -0.06(-0.32%) |
Jun 15, 2010 | 18.59 | 18.85 | 18.54 | 18.83 | 4,147,082 | +0.48(+2.60%) |
Jun 14, 2010 | 18.68 | 18.90 | 18.30 | 18.35 | 5,125,818 | +0.01(+0.03%) |
Jun 11, 2010 | 17.98 | 18.35 | 17.96 | 18.35 | 4,712,091 | +0.05(+0.25%) |
Jun 10, 2010 | 17.88 | 18.32 | 17.88 | 18.30 | 5,941,787 | +0.89(+5.10%) |
Jun 09, 2010 | 17.85 | 18.08 | 17.33 | 17.41 | 5,600,255 | -0.07(-0.39%) |
Jun 08, 2010 | 17.19 | 17.50 | 16.91 | 17.48 | 6,991,549 | +0.40(+2.34%) |
Jun 07, 2010 | 17.45 | 17.78 | 17.07 | 17.08 | 6,472,152 | -0.37(-2.14%) |
Jun 04, 2010 | 17.46 | 18.31 | 17.33 | 17.46 | 6,382,813 | -0.88(-4.82%) |
Jun 03, 2010 | 18.27 | 18.52 | 17.84 | 18.34 | 9,733,195 | +0.44(+2.46%) |
Jun 02, 2010 | 17.06 | 17.90 | 17.06 | 17.90 | 74,721 | +1.01(+5.99%) |
Jun 01, 2010 | 17.72 | 17.90 | 16.86 | 16.89 | 7,580,844 | -0.67(-3.83%) |
May 28, 2010 | 17.65 | 17.89 | 17.43 | 17.56 | 23,554,888 | +0.02(+0.09%) |
May 27, 2010 | 16.91 | 17.57 | 16.91 | 17.55 | 10,798,714 | +1.05(+6.34%) |
May 26, 2010 | 16.65 | 16.89 | 16.43 | 16.50 | 12,027,062 | +0.32(+1.98%) |
May 25, 2010 | 15.70 | 16.22 | 15.43 | 16.18 | 11,771,223 | +0.10(+0.61%) |
May 24, 2010 | 16.51 | 16.63 | 16.08 | 16.08 | 5,713,201 | -0.47(-2.81%) |
May 21, 2010 | 15.80 | 16.63 | 15.71 | 16.55 | 11,377,232 | +0.46(+2.86%) |
May 20, 2010 | 16.06 | 16.54 | 16.00 | 16.09 | 14,062,115 | -0.81(-4.79%) |
May 19, 2010 | 16.82 | 17.16 | 16.37 | 16.89 | 13,453,589 | -0.35(-2.04%) |
May 18, 2010 | 17.83 | 17.99 | 17.14 | 17.25 | 1,977 | -0.23(-1.33%) |
May 17, 2010 | 17.77 | 17.91 | 16.99 | 17.48 | 9,158,989 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.77 | 17.26 | 17.74 | 7,734,577 | -0.24(-1.34%) |
May 13, 2010 | 18.17 | 18.32 | 17.86 | 17.98 | 11,380,360 | -0.29(-1.59%) |
May 12, 2010 | 18.27 | 18.45 | 18.03 | 18.27 | 10,787,577 | +0.14(+0.77%) |
May 11, 2010 | 18.44 | 18.51 | 18.09 | 18.13 | 8,852,072 | -0.15(-0.80%) |
May 10, 2010 | 18.13 | 18.30 | 18.09 | 18.27 | 8,366,435 | +0.81(+4.63%) |
May 07, 2010 | 17.65 | 17.65 | 16.77 | 17.47 | 14,731,148 | -0.01(-0.04%) |
May 06, 2010 | 17.52 | 18.35 | 16.45 | 17.47 | 1,977 | -0.79(-4.32%) |
May 05, 2010 | 18.45 | 18.80 | 18.07 | 18.26 | 13,681,252 | -0.73(-3.85%) |
May 04, 2010 | 19.32 | 19.35 | 18.84 | 18.99 | 7,878,005 | -0.77(-3.89%) |
May 03, 2010 | 19.66 | 19.90 | 19.51 | 19.76 | 7,540,147 | +0.31(+1.59%) |
Apr 30, 2010 | 19.62 | 19.73 | 19.40 | 19.45 | 9,201,456 | -0.09(-0.44%) |
Apr 29, 2010 | 19.29 | 19.69 | 19.24 | 19.54 | 9,019,904 | +0.48(+2.49%) |
Apr 28, 2010 | 19.09 | 19.19 | 18.80 | 19.06 | 9,227,489 | +0.09(+0.47%) |
Apr 27, 2010 | 19.49 | 19.64 | 18.94 | 18.97 | 7,755,730 | -0.81(-4.09%) |
Apr 26, 2010 | 19.93 | 20.05 | 19.74 | 19.78 | 4,896,639 | -0.08(-0.41%) |
Apr 23, 2010 | 19.68 | 19.90 | 19.52 | 19.86 | 5,602,823 | +0.16(+0.83%) |
Apr 22, 2010 | 19.46 | 19.74 | 19.22 | 19.70 | 5,148,353 | +0.07(+0.35%) |
Apr 21, 2010 | 19.73 | 19.85 | 19.47 | 19.63 | 5,034,055 | -0.16(-0.79%) |
Apr 20, 2010 | 19.50 | 19.97 | 19.45 | 19.79 | 436,956 | +0.64(+3.34%) |
Apr 19, 2010 | 18.82 | 19.22 | 18.79 | 19.15 | 6,610,944 | -0.06(-0.33%) |
Apr 16, 2010 | 19.72 | 19.82 | 19.02 | 19.21 | 7,505,646 | -0.64(-3.23%) |
Apr 15, 2010 | 20.03 | 20.28 | 19.80 | 19.85 | 7,625,991 | -0.16(-0.82%) |
Apr 14, 2010 | 19.85 | 20.18 | 19.64 | 20.02 | 6,604,604 | +0.28(+1.40%) |
Apr 13, 2010 | 19.72 | 19.84 | 19.55 | 19.74 | 4,333,199 | -0.11(-0.56%) |
Apr 12, 2010 | 19.81 | 20.02 | 19.75 | 19.85 | 3,714,057 | -0.08(-0.41%) |
Apr 09, 2010 | 19.95 | 20.05 | 19.78 | 19.94 | 6,130,065 | +0.08(+0.39%) |
Apr 08, 2010 | 19.51 | 19.94 | 19.22 | 19.86 | 6,463,620 | +0.17(+0.86%) |
Apr 07, 2010 | 19.89 | 19.93 | 19.56 | 19.69 | 5,902,233 | -0.30(-1.51%) |
Apr 06, 2010 | 20.07 | 20.22 | 19.86 | 19.99 | 5,289,277 | -0.14(-0.72%) |
Apr 05, 2010 | 19.88 | 20.20 | 19.79 | 20.13 | 6,060,892 | +0.53(+2.70%) |