Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.80 | 17.95 | 17.72 | 17.81 | 27,137,138 | +0.03(+0.18%) |
Mar 30, 2011 | 17.78 | 17.78 | 17.78 | 17.78 | 25,853,668 | +0.21(+1.20%) |
Mar 29, 2011 | 17.43 | 17.57 | 17.39 | 17.57 | 20,281,356 | +0.11(+0.62%) |
Mar 28, 2011 | 17.47 | 17.50 | 17.43 | 17.46 | 12,503,822 | +0.02(+0.10%) |
Mar 25, 2011 | 17.51 | 17.51 | 17.29 | 17.44 | 23,718,038 | -0.03(-0.17%) |
Mar 24, 2011 | 17.48 | 17.48 | 17.33 | 17.47 | 18,666,150 | +0.04(+0.25%) |
Mar 23, 2011 | 17.41 | 17.44 | 17.17 | 17.42 | 17,009,330 | +0.01(+0.06%) |
Mar 22, 2011 | 17.41 | 17.49 | 17.30 | 17.41 | 18,050,190 | -0.03(-0.15%) |
Mar 21, 2011 | 17.42 | 17.47 | 17.38 | 17.44 | 16,153,259 | +0.04(+0.25%) |
Mar 18, 2011 | 17.27 | 17.55 | 17.24 | 17.39 | 25,219,098 | +0.24(+1.38%) |
Mar 17, 2011 | 17.13 | 17.17 | 16.97 | 17.16 | 24,861,908 | +0.20(+1.20%) |
Mar 16, 2011 | 17.25 | 17.26 | 16.88 | 16.96 | 29,033,874 | -0.34(-1.99%) |
Mar 15, 2011 | 17.25 | 17.36 | 17.24 | 17.30 | 34,741,648 | -0.21(-1.18%) |
Mar 14, 2011 | 17.54 | 17.54 | 17.42 | 17.51 | 16,917,718 | -0.09(-0.50%) |
Mar 11, 2011 | 17.55 | 17.70 | 17.44 | 17.59 | 19,727,084 | -0.01(-0.08%) |
Mar 10, 2011 | 17.72 | 17.77 | 17.57 | 17.61 | 25,671,012 | -0.21(-1.16%) |
Mar 09, 2011 | 17.70 | 17.84 | 17.63 | 17.82 | 17,822,244 | +0.13(+0.76%) |
Mar 08, 2011 | 17.61 | 17.73 | 17.59 | 17.68 | 15,596,269 | +0.07(+0.41%) |
Mar 07, 2011 | 17.75 | 17.75 | 17.53 | 17.61 | 19,122,450 | -0.07(-0.39%) |
Mar 04, 2011 | 17.53 | 17.77 | 17.52 | 17.68 | 30,570,116 | +0.12(+0.70%) |
Mar 03, 2011 | 17.40 | 17.57 | 17.37 | 17.55 | 23,090,848 | +0.24(+1.40%) |
Mar 02, 2011 | 17.15 | 17.31 | 17.13 | 17.31 | 20,027,524 | +0.07(+0.38%) |
Mar 01, 2011 | 17.50 | 17.54 | 17.22 | 17.25 | 25,326,864 | -0.22(-1.25%) |
Feb 28, 2011 | 17.38 | 17.63 | 17.31 | 17.46 | 33,315,874 | +0.17(+0.97%) |
Feb 25, 2011 | 17.17 | 17.33 | 17.07 | 17.30 | 31,825,876 | +0.16(+0.93%) |
Feb 24, 2011 | 16.89 | 17.14 | 16.83 | 17.14 | 35,754,328 | +0.27(+1.57%) |
Feb 23, 2011 | 17.02 | 17.06 | 16.83 | 16.87 | 28,375,612 | -0.18(-1.06%) |
Feb 22, 2011 | 16.87 | 17.13 | 16.87 | 17.05 | 31,451,150 | +0.03(+0.19%) |
Feb 18, 2011 | 16.83 | 17.02 | 16.80 | 17.02 | 26,820,918 | +0.20(+1.21%) |
Feb 17, 2011 | 16.79 | 16.85 | 16.72 | 16.82 | 18,897,902 | +0.02(+0.13%) |
Feb 16, 2011 | 16.98 | 17.01 | 16.76 | 16.80 | 25,204,228 | -0.18(-1.05%) |
Feb 15, 2011 | 16.72 | 16.99 | 16.59 | 16.97 | 33,382,790 | +0.28(+1.67%) |
Feb 14, 2011 | 16.60 | 16.72 | 16.56 | 16.69 | 23,358,966 | +0.15(+0.92%) |
Feb 11, 2011 | 16.47 | 16.57 | 16.44 | 16.54 | 22,660,098 | +0.03(+0.15%) |
Feb 10, 2011 | 16.50 | 16.59 | 16.48 | 16.52 | 21,576,420 | -0.02(-0.11%) |
Feb 09, 2011 | 16.56 | 16.62 | 16.47 | 16.53 | 20,914,722 | -0.03(-0.15%) |
Feb 08, 2011 | 16.55 | 16.61 | 16.49 | 16.56 | 26,715,186 | -0.03(-0.18%) |
Feb 07, 2011 | 16.76 | 16.76 | 16.49 | 16.59 | 31,253,494 | -0.16(-0.93%) |
Feb 04, 2011 | 16.71 | 16.77 | 16.60 | 16.75 | 27,354,168 | +0.04(+0.26%) |
Feb 03, 2011 | 16.61 | 16.75 | 16.56 | 16.70 | 22,737,652 | +0.10(+0.59%) |
Feb 02, 2011 | 16.44 | 16.63 | 16.38 | 16.60 | 34,710,108 | +0.16(+1.00%) |
Feb 01, 2011 | 16.40 | 16.50 | 16.37 | 16.44 | 36,650,708 | +0.04(+0.26%) |
Jan 31, 2011 | 16.65 | 16.67 | 16.36 | 16.40 | 45,815,824 | -0.12(-0.73%) |
Jan 28, 2011 | 16.83 | 16.88 | 16.46 | 16.52 | 48,125,284 | -0.32(-1.92%) |
Jan 27, 2011 | 16.94 | 16.99 | 16.74 | 16.84 | 48,924,576 | -0.13(-0.79%) |
Jan 26, 2011 | 17.48 | 17.50 | 16.97 | 16.97 | 57,010,160 | -0.44(-2.52%) |
Jan 25, 2011 | 17.49 | 17.50 | 17.35 | 17.41 | 26,450,740 | -0.08(-0.44%) |
Jan 24, 2011 | 17.39 | 17.50 | 17.38 | 17.49 | 20,521,400 | +0.09(+0.52%) |
Jan 21, 2011 | 17.47 | 17.49 | 17.36 | 17.40 | 22,888,138 | -0.01(-0.08%) |
Jan 20, 2011 | 17.20 | 17.41 | 17.18 | 17.41 | 30,973,820 | +0.23(+1.33%) |
Jan 19, 2011 | 17.16 | 17.32 | 17.14 | 17.18 | 25,681,240 | +0.05(+0.28%) |
Jan 18, 2011 | 17.01 | 17.16 | 16.93 | 17.14 | 30,827,204 | +0.11(+0.66%) |
Jan 14, 2011 | 17.19 | 17.23 | 16.98 | 17.02 | 30,467,830 | -0.17(-1.01%) |
Jan 13, 2011 | 17.36 | 17.36 | 17.16 | 17.20 | 19,344,658 | -0.08(-0.44%) |
Jan 12, 2011 | 17.36 | 17.37 | 17.26 | 17.28 | 26,169,564 | +0.07(+0.38%) |
Jan 11, 2011 | 17.33 | 17.33 | 17.15 | 17.21 | 20,861,060 | -0.04(-0.21%) |
Jan 10, 2011 | 17.38 | 17.43 | 17.20 | 17.25 | 39,249,348 | -0.15(-0.89%) |
Jan 07, 2011 | 17.32 | 17.43 | 17.28 | 17.40 | 28,816,862 | +0.07(+0.42%) |
Jan 06, 2011 | 17.45 | 17.49 | 17.19 | 17.33 | 43,308,564 | -0.04(-0.21%) |
Jan 05, 2011 | 17.35 | 17.56 | 17.29 | 17.36 | 37,801,984 | +0.00(+0.00%) |
Jan 04, 2011 | 17.28 | 17.38 | 17.20 | 17.36 | 25,109,694 | +0.11(+0.65%) |
Jan 03, 2011 | 17.37 | 17.37 | 17.18 | 17.25 | 25,408,286 | +0.02(+0.10%) |
Dec 31, 2010 | 17.07 | 17.33 | 17.07 | 17.23 | 15,424,334 | +0.12(+0.71%) |
Dec 30, 2010 | 17.08 | 17.16 | 17.04 | 17.11 | 12,542,173 | +0.05(+0.32%) |
Dec 29, 2010 | 17.03 | 17.11 | 17.00 | 17.06 | 12,882,485 | +0.01(+0.06%) |
Dec 28, 2010 | 17.10 | 17.11 | 16.99 | 17.05 | 21,007,698 | +0.00(+0.02%) |
Dec 27, 2010 | 17.19 | 17.20 | 17.02 | 17.04 | 18,398,614 | -0.15(-0.90%) |
Dec 23, 2010 | 17.17 | 17.28 | 17.16 | 17.20 | 14,458,404 | -0.01(-0.06%) |
Dec 22, 2010 | 17.31 | 17.34 | 17.20 | 17.21 | 19,579,946 | -0.06(-0.33%) |
Dec 21, 2010 | 17.33 | 17.42 | 17.22 | 17.27 | 21,598,804 | -0.10(-0.56%) |
Dec 20, 2010 | 17.47 | 17.54 | 17.31 | 17.36 | 17,127,468 | -0.05(-0.27%) |
Dec 17, 2010 | 17.49 | 17.49 | 17.25 | 17.41 | 28,809,738 | -0.06(-0.33%) |
Dec 16, 2010 | 17.33 | 17.49 | 17.20 | 17.47 | 20,250,930 | +0.16(+0.91%) |
Dec 15, 2010 | 17.30 | 17.40 | 17.18 | 17.31 | 21,963,698 | +0.03(+0.15%) |
Dec 14, 2010 | 17.08 | 17.29 | 17.03 | 17.29 | 24,553,188 | +0.21(+1.20%) |
Dec 13, 2010 | 17.15 | 17.18 | 16.95 | 17.08 | 27,578,882 | -0.05(-0.29%) |
Dec 10, 2010 | 16.99 | 17.15 | 16.95 | 17.13 | 24,477,664 | +0.18(+1.04%) |
Dec 09, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 21,713,902 | +0.14(+0.86%) |
Dec 08, 2010 | 16.88 | 16.92 | 16.69 | 16.81 | 29,527,496 | -0.06(-0.34%) |
Dec 07, 2010 | 16.96 | 16.99 | 16.84 | 16.87 | 26,657,978 | -0.01(-0.06%) |
Dec 06, 2010 | 17.09 | 17.09 | 16.84 | 16.88 | 30,625,940 | -0.16(-0.95%) |
Dec 03, 2010 | 17.11 | 17.14 | 16.95 | 17.04 | 21,190,812 | -0.09(-0.50%) |
Dec 02, 2010 | 16.96 | 17.14 | 16.93 | 17.13 | 24,811,878 | +0.22(+1.28%) |
Dec 01, 2010 | 16.87 | 16.97 | 16.80 | 16.91 | 26,997,424 | +0.18(+1.07%) |
Nov 30, 2010 | 16.58 | 16.75 | 16.56 | 16.73 | 25,112,096 | +0.01(+0.04%) |
Nov 29, 2010 | 16.82 | 16.87 | 16.62 | 16.72 | 27,594,592 | -0.11(-0.66%) |
Nov 26, 2010 | 16.91 | 16.91 | 16.82 | 16.84 | 8,448,223 | -0.06(-0.34%) |
Nov 24, 2010 | 16.98 | 16.89 | 16.89 | 16.89 | 20,614,788 | -0.02(-0.11%) |
Nov 23, 2010 | 16.97 | 16.98 | 16.85 | 16.91 | 24,909,060 | -0.09(-0.51%) |
Nov 22, 2010 | 17.11 | 17.11 | 16.81 | 17.00 | 25,678,060 | -0.05(-0.32%) |
Nov 19, 2010 | 17.14 | 17.17 | 16.98 | 17.05 | 31,755,142 | -0.08(-0.46%) |
Nov 18, 2010 | 17.20 | 17.25 | 16.98 | 17.13 | 33,987,516 | -0.06(-0.38%) |
Nov 17, 2010 | 17.21 | 17.31 | 17.16 | 17.20 | 20,423,182 | +0.05(+0.29%) |
Nov 16, 2010 | 17.28 | 17.35 | 17.11 | 17.15 | 29,001,306 | -0.41(-2.34%) |
Nov 15, 2010 | 17.59 | 17.72 | 17.30 | 17.56 | 38,307,876 | +0.08(+0.45%) |
Nov 12, 2010 | 17.83 | 17.84 | 17.44 | 17.48 | 36,360,380 | -0.43(-2.41%) |
Nov 11, 2010 | 17.91 | 18.04 | 17.88 | 17.91 | 24,204,622 | -0.14(-0.78%) |
Nov 10, 2010 | 17.94 | 18.05 | 17.79 | 18.05 | 20,756,678 | +0.04(+0.24%) |
Nov 09, 2010 | 18.16 | 18.19 | 17.95 | 18.00 | 23,911,714 | -0.23(-1.24%) |
Nov 08, 2010 | 18.32 | 18.32 | 18.07 | 18.23 | 18,395,394 | -0.09(-0.47%) |
Nov 05, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 18,336,150 | +0.01(+0.08%) |
Nov 04, 2010 | 18.48 | 18.56 | 18.25 | 18.30 | 25,758,660 | -0.06(-0.31%) |
Nov 03, 2010 | 18.30 | 18.41 | 18.20 | 18.36 | 16,060,218 | +0.06(+0.31%) |
Nov 02, 2010 | 18.27 | 18.37 | 18.24 | 18.30 | 20,971,510 | +0.10(+0.55%) |
Nov 01, 2010 | 18.56 | 18.58 | 18.10 | 18.20 | 27,547,734 | -0.26(-1.40%) |
Oct 29, 2010 | 18.63 | 18.66 | 18.32 | 18.46 | 28,467,598 | -0.15(-0.83%) |
Oct 28, 2010 | 18.65 | 18.75 | 18.48 | 18.62 | 18,141,506 | +0.04(+0.21%) |
Oct 27, 2010 | 18.83 | 18.83 | 18.36 | 18.58 | 27,261,726 | -0.31(-1.66%) |
Oct 25, 2010 | 19.01 | 19.15 | 18.87 | 18.89 | 17,391,316 | -0.02(-0.10%) |
Oct 22, 2010 | 19.05 | 19.05 | 18.83 | 18.91 | 9,830,364 | -0.10(-0.53%) |
Oct 21, 2010 | 18.95 | 19.10 | 18.88 | 19.01 | 20,426,728 | +0.15(+0.80%) |
Oct 20, 2010 | 18.77 | 18.90 | 18.59 | 18.86 | 30,284,126 | -0.16(-0.85%) |
Oct 19, 2010 | 19.15 | 19.23 | 18.89 | 19.02 | 20,609,122 | -0.29(-1.49%) |
Oct 18, 2010 | 19.13 | 19.31 | 19.08 | 19.31 | 17,063,310 | +0.18(+0.94%) |
Oct 15, 2010 | 19.20 | 19.34 | 19.11 | 19.13 | 22,040,088 | -0.01(-0.08%) |
Oct 14, 2010 | 19.14 | 19.16 | 19.00 | 19.14 | 16,482,052 | +0.01(+0.06%) |
Oct 13, 2010 | 19.21 | 19.25 | 19.11 | 19.13 | 16,972,344 | +0.04(+0.21%) |
Oct 12, 2010 | 18.84 | 19.13 | 18.81 | 19.09 | 47,036,172 | +0.25(+1.33%) |
Oct 11, 2010 | 18.87 | 18.88 | 18.76 | 18.84 | 13,898,796 | +0.00(+0.00%) |
Oct 08, 2010 | 18.84 | 18.88 | 18.70 | 18.84 | 42,938,916 | +0.08(+0.44%) |
Oct 07, 2010 | 18.98 | 18.99 | 18.71 | 18.76 | 8,408 | -0.14(-0.75%) |
Oct 06, 2010 | 18.90 | 18.99 | 18.79 | 18.90 | 13,783,448 | -0.04(-0.19%) |
Oct 05, 2010 | 18.83 | 18.97 | 18.80 | 18.94 | 280 | +0.20(+1.09%) |
Oct 04, 2010 | 18.76 | 18.88 | 18.61 | 18.73 | 15,024,631 | -0.02(-0.13%) |
Oct 01, 2010 | 18.76 | 18.76 | 18.60 | 18.76 | 13,338,819 | +0.12(+0.66%) |
Sep 30, 2010 | 18.64 | 18.86 | 18.59 | 18.64 | 169,813 | -0.09(-0.48%) |
Sep 29, 2010 | 18.69 | 18.76 | 18.59 | 18.73 | 28,028 | +0.04(+0.21%) |
Sep 28, 2010 | 18.63 | 18.72 | 18.52 | 18.69 | 840 | +0.10(+0.54%) |
Sep 27, 2010 | 18.53 | 18.65 | 18.48 | 18.59 | 13,768,738 | +0.06(+0.31%) |
Sep 24, 2010 | 18.55 | 18.67 | 18.46 | 18.53 | 18,424,622 | +0.12(+0.66%) |
Sep 23, 2010 | 18.41 | 18.53 | 18.37 | 18.41 | 12,068,910 | -0.14(-0.75%) |
Sep 22, 2010 | 18.63 | 18.71 | 18.50 | 18.55 | 14,348,083 | -0.06(-0.31%) |
Sep 21, 2010 | 18.68 | 18.68 | 18.46 | 18.61 | 280 | -0.04(-0.21%) |
Sep 20, 2010 | 18.41 | 18.69 | 18.38 | 18.65 | 15,027,574 | +0.22(+1.20%) |
Sep 17, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 20,277,272 | -0.01(-0.04%) |
Sep 15, 2010 | 18.32 | 18.46 | 18.25 | 18.43 | 12,855,638 | +0.09(+0.49%) |
Sep 14, 2010 | 18.35 | 18.42 | 18.23 | 18.34 | 280 | -0.01(-0.08%) |
Sep 13, 2010 | 18.48 | 18.48 | 18.28 | 18.36 | 13,672,491 | -0.03(-0.17%) |
Sep 10, 2010 | 18.28 | 18.41 | 18.23 | 18.39 | 12,446,637 | +0.16(+0.88%) |
Sep 09, 2010 | 18.18 | 18.31 | 18.18 | 18.23 | 280 | +0.23(+1.27%) |
Sep 08, 2010 | 18.01 | 18.15 | 17.96 | 18.00 | 36,047 | -0.01(-0.08%) |
Sep 07, 2010 | 18.02 | 18.12 | 17.97 | 18.01 | 4,616 | -0.09(-0.49%) |
Sep 03, 2010 | 18.17 | 18.19 | 17.93 | 18.10 | 13,398,949 | +0.05(+0.26%) |
Sep 02, 2010 | 17.91 | 18.06 | 17.91 | 18.06 | 45,061 | +0.12(+0.68%) |
Sep 01, 2010 | 17.74 | 18.06 | 17.74 | 17.94 | 19,672,124 | +0.34(+1.91%) |
Aug 31, 2010 | 17.58 | 17.64 | 17.49 | 17.60 | 61,382 | -0.09(-0.48%) |
Aug 30, 2010 | 17.80 | 17.87 | 17.66 | 17.69 | 14,997,852 | -0.10(-0.54%) |
Aug 27, 2010 | 17.70 | 17.80 | 17.49 | 17.78 | 12,702,417 | +0.11(+0.61%) |
Aug 26, 2010 | 17.67 | 17.86 | 17.61 | 17.67 | 1,121 | -0.10(-0.56%) |
Aug 25, 2010 | 17.55 | 17.86 | 17.54 | 17.77 | 21,138,228 | +0.12(+0.69%) |
Aug 24, 2010 | 17.59 | 17.76 | 17.51 | 17.65 | 334,632 | -0.11(-0.60%) |
Aug 23, 2010 | 17.68 | 17.90 | 17.68 | 17.76 | 20,225,408 | +0.16(+0.89%) |
Aug 20, 2010 | 17.50 | 17.64 | 17.46 | 17.60 | 17,958,882 | +0.01(+0.04%) |
Aug 19, 2010 | 17.90 | 17.91 | 17.50 | 17.60 | 8,013 | -0.32(-1.81%) |
Aug 18, 2010 | 18.06 | 18.10 | 17.92 | 17.92 | 840 | -0.16(-0.91%) |
Aug 17, 2010 | 18.02 | 18.16 | 17.93 | 18.09 | 1,121 | +0.12(+0.69%) |
Aug 16, 2010 | 17.86 | 17.99 | 17.76 | 17.96 | 13,441,906 | +0.10(+0.56%) |
Aug 13, 2010 | 17.86 | 17.93 | 17.81 | 17.86 | 14,260,791 | -0.12(-0.65%) |
Aug 12, 2010 | 17.81 | 18.03 | 17.74 | 17.98 | 12,385,804 | +0.00(+0.00%) |
Aug 11, 2010 | 18.21 | 18.23 | 17.94 | 17.98 | 6,017 | -0.21(-1.16%) |
Aug 10, 2010 | 18.19 | 18.19 | 18.05 | 18.19 | 560 | +0.04(+0.20%) |
Aug 09, 2010 | 18.06 | 18.18 | 17.99 | 18.15 | 12,608,364 | +0.11(+0.61%) |
Aug 06, 2010 | 18.04 | 18.08 | 17.74 | 18.04 | 22,408,660 | +0.21(+1.18%) |
Aug 05, 2010 | 17.81 | 17.87 | 17.74 | 17.83 | 16,528,209 | -0.07(-0.40%) |
Aug 04, 2010 | 17.83 | 17.94 | 17.76 | 17.90 | 280 | +0.06(+0.36%) |
Aug 03, 2010 | 17.81 | 18.06 | 17.75 | 17.84 | 280 | +0.06(+0.34%) |
Aug 02, 2010 | 17.74 | 17.84 | 17.70 | 17.78 | 21,048,102 | +0.27(+1.53%) |
Jul 30, 2010 | 17.51 | 17.61 | 17.23 | 17.51 | 21,918,470 | +0.04(+0.20%) |
Jul 29, 2010 | 17.64 | 17.76 | 17.46 | 17.48 | 560 | -0.09(-0.49%) |
Jul 28, 2010 | 17.56 | 17.65 | 17.43 | 17.56 | 4,577 | -0.02(-0.10%) |
Jul 27, 2010 | 17.58 | 17.66 | 17.47 | 17.58 | 6,020 | +0.01(+0.06%) |
Jul 26, 2010 | 17.42 | 17.61 | 17.42 | 17.57 | 16,587,842 | +0.11(+0.63%) |
Jul 23, 2010 | 17.48 | 17.54 | 17.33 | 17.46 | 24,443,496 | -0.03(-0.16%) |
Jul 22, 2010 | 17.49 | 17.67 | 17.25 | 17.49 | 840 | +0.12(+0.68%) |
Jul 21, 2010 | 17.03 | 17.62 | 15.91 | 17.37 | 39,789,044 | +0.43(+2.55%) |
Jul 20, 2010 | 16.94 | 16.96 | 16.72 | 16.94 | 22,162,308 | +0.02(+0.13%) |
Jul 19, 2010 | 16.91 | 16.98 | 16.86 | 16.91 | 11,772,197 | +0.12(+0.72%) |
Jul 16, 2010 | 16.79 | 17.18 | 16.78 | 16.79 | 25,613,394 | -0.30(-1.75%) |
Jul 15, 2010 | 17.08 | 17.16 | 17.01 | 17.09 | 16,226,546 | +0.02(+0.13%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.83 | 17.07 | 15,561,638 | +0.06(+0.38%) |
Jul 13, 2010 | 17.05 | 17.09 | 16.99 | 17.01 | 1,401 | +0.10(+0.61%) |
Jul 12, 2010 | 17.00 | 17.00 | 16.83 | 16.90 | 16,256,736 | -0.07(-0.44%) |
Jul 09, 2010 | 16.98 | 17.02 | 16.80 | 16.98 | 14,710,103 | -0.02(-0.15%) |
Jul 08, 2010 | 16.93 | 17.02 | 16.85 | 17.00 | 2,970 | +0.13(+0.78%) |
Jul 07, 2010 | 16.52 | 16.89 | 16.47 | 16.87 | 25,803,962 | +0.37(+2.23%) |
Jul 06, 2010 | 16.54 | 16.60 | 16.37 | 16.50 | 12,789 | +0.08(+0.50%) |
Jul 02, 2010 | 16.42 | 16.53 | 16.34 | 16.42 | 16,061,637 | +0.00(+0.00%) |
Jul 01, 2010 | 16.46 | 16.49 | 16.16 | 16.42 | 24,384,258 | -0.11(-0.68%) |
Jun 30, 2010 | 16.49 | 16.70 | 16.32 | 16.54 | 5,236 | +0.07(+0.41%) |
Jun 29, 2010 | 16.47 | 16.61 | 16.35 | 16.47 | 4,186 | -0.21(-1.27%) |
Jun 25, 2010 | 16.68 | 16.84 | 16.65 | 16.68 | 38,903,900 | -0.10(-0.57%) |
Jun 24, 2010 | 16.75 | 16.92 | 16.70 | 16.78 | 19,936,980 | -0.04(-0.21%) |
Jun 23, 2010 | 16.98 | 17.02 | 16.75 | 16.81 | 18,354,524 | -0.15(-0.90%) |
Jun 22, 2010 | 17.08 | 17.22 | 16.95 | 16.96 | 282 | -0.11(-0.64%) |
Jun 21, 2010 | 17.38 | 17.40 | 16.99 | 17.07 | 21,545,104 | -0.17(-0.96%) |
Jun 18, 2010 | 17.24 | 17.32 | 17.11 | 17.24 | 25,433,514 | +0.05(+0.29%) |
Jun 17, 2010 | 17.26 | 17.27 | 17.06 | 17.19 | 22,198,248 | -0.06(-0.33%) |
Jun 16, 2010 | 16.89 | 17.28 | 16.85 | 17.25 | 26,611,898 | +0.22(+1.29%) |
Jun 15, 2010 | 16.81 | 17.04 | 16.77 | 17.03 | 27,067,328 | +0.30(+1.77%) |
Jun 14, 2010 | 16.77 | 16.84 | 16.71 | 16.73 | 19,225,442 | +0.05(+0.28%) |
Jun 11, 2010 | 16.65 | 16.76 | 16.55 | 16.68 | 16,703,969 | +0.00(+0.00%) |
Jun 10, 2010 | 16.40 | 16.78 | 16.38 | 16.68 | 1,188 | +0.47(+2.92%) |
Jun 09, 2010 | 16.40 | 16.46 | 16.17 | 16.21 | 24,794,342 | -0.16(-0.97%) |
Jun 08, 2010 | 16.29 | 16.41 | 16.14 | 16.37 | 30,891,002 | +0.03(+0.17%) |
Jun 07, 2010 | 16.38 | 16.48 | 16.33 | 16.34 | 26,349,812 | -0.11(-0.65%) |
Jun 04, 2010 | 16.45 | 16.65 | 16.39 | 16.45 | 29,103,192 | -0.42(-2.51%) |
Jun 03, 2010 | 16.88 | 16.90 | 16.78 | 16.87 | 12,288,203 | +0.09(+0.53%) |
Jun 02, 2010 | 16.61 | 16.79 | 16.44 | 16.78 | 25,430,198 | +0.19(+1.15%) |
Jun 01, 2010 | 16.77 | 16.87 | 16.58 | 16.59 | 282 | -0.22(-1.30%) |
May 28, 2010 | 16.81 | 17.17 | 16.79 | 16.81 | 31,332,436 | -0.11(-0.65%) |
May 27, 2010 | 16.91 | 17.01 | 16.71 | 16.92 | 22,772,782 | +0.25(+1.48%) |
May 26, 2010 | 16.81 | 16.97 | 16.59 | 16.67 | 565 | -0.02(-0.13%) |
May 25, 2010 | 16.62 | 16.70 | 16.37 | 16.70 | 5,686 | -0.12(-0.69%) |
May 24, 2010 | 16.63 | 16.98 | 16.57 | 16.81 | 36,600,884 | +0.22(+1.32%) |
May 21, 2010 | 16.08 | 16.61 | 16.00 | 16.59 | 46,803,100 | +0.16(+0.99%) |
May 20, 2010 | 16.58 | 16.70 | 16.43 | 16.43 | 848 | -0.52(-3.05%) |
May 19, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 25,991,964 | -0.04(-0.23%) |
May 18, 2010 | 17.22 | 17.30 | 16.97 | 16.99 | 1,980 | -0.13(-0.78%) |
May 17, 2010 | 17.17 | 17.24 | 16.93 | 17.12 | 21,019,542 | -0.02(-0.14%) |
May 14, 2010 | 17.14 | 17.18 | 16.89 | 17.14 | 28,313,948 | -0.04(-0.23%) |
May 13, 2010 | 17.36 | 17.36 | 17.04 | 17.18 | 25,978,190 | -0.19(-1.10%) |
May 12, 2010 | 17.52 | 17.53 | 17.28 | 17.37 | 25,020,650 | -0.09(-0.51%) |
May 11, 2010 | 17.51 | 17.55 | 17.41 | 17.46 | 2,551 | -0.10(-0.58%) |
May 10, 2010 | 17.47 | 17.60 | 17.41 | 17.57 | 29,057,166 | +0.34(+1.99%) |
May 07, 2010 | 17.33 | 17.38 | 16.97 | 17.22 | 34,105,596 | -0.32(-1.81%) |
May 06, 2010 | 17.54 | 17.81 | 16.12 | 17.54 | 565 | -0.17(-0.99%) |
May 05, 2010 | 17.67 | 17.77 | 17.59 | 17.72 | 30,352,830 | -0.03(-0.15%) |
May 04, 2010 | 17.91 | 17.98 | 17.58 | 17.74 | 4,243 | -0.24(-1.34%) |
May 03, 2010 | 18.19 | 18.24 | 17.87 | 17.98 | 24,887,454 | -0.10(-0.57%) |
Apr 30, 2010 | 17.98 | 18.20 | 17.90 | 18.08 | 30,282,192 | +0.14(+0.81%) |
Apr 29, 2010 | 17.86 | 18.07 | 17.80 | 17.94 | 26,229,904 | +0.17(+0.95%) |
Apr 28, 2010 | 17.65 | 17.82 | 17.47 | 17.77 | 26,337,622 | +0.18(+1.00%) |
Apr 27, 2010 | 17.77 | 17.87 | 17.56 | 17.59 | 282 | -0.21(-1.19%) |
Apr 26, 2010 | 18.06 | 18.30 | 17.70 | 17.81 | 26,681,220 | -0.29(-1.62%) |
Apr 23, 2010 | 18.04 | 18.10 | 17.77 | 18.10 | 26,011,798 | +0.03(+0.16%) |
Apr 22, 2010 | 18.24 | 18.24 | 17.97 | 18.07 | 22,799,640 | -0.23(-1.27%) |
Apr 21, 2010 | 18.30 | 18.72 | 18.19 | 18.30 | 194,372 | -0.45(-2.41%) |
Apr 20, 2010 | 18.75 | 18.82 | 18.71 | 18.76 | 749 | +0.05(+0.28%) |
Apr 19, 2010 | 18.47 | 18.78 | 18.40 | 18.70 | 25,696,942 | +0.23(+1.24%) |
Apr 16, 2010 | 18.47 | 18.54 | 18.39 | 18.47 | 22,485,558 | -0.04(-0.19%) |
Apr 15, 2010 | 18.49 | 18.54 | 18.41 | 18.51 | 20,378,108 | +0.02(+0.10%) |
Apr 14, 2010 | 18.53 | 18.54 | 18.36 | 18.49 | 25,828,194 | +0.01(+0.06%) |
Apr 13, 2010 | 18.44 | 18.55 | 18.44 | 18.48 | 19,601,948 | +0.02(+0.10%) |
Apr 12, 2010 | 18.58 | 18.58 | 18.36 | 18.46 | 18,420,308 | -0.02(-0.11%) |
Apr 09, 2010 | 18.35 | 18.53 | 18.33 | 18.48 | 15,928,486 | +0.16(+0.86%) |
Apr 08, 2010 | 18.44 | 18.47 | 18.30 | 18.33 | 20,683,080 | -0.08(-0.42%) |
Apr 07, 2010 | 18.47 | 18.55 | 18.36 | 18.40 | 28,163,754 | -0.12(-0.64%) |
Apr 06, 2010 | 18.53 | 18.62 | 18.43 | 18.52 | 20,670,978 | +0.01(+0.08%) |
Apr 05, 2010 | 18.58 | 18.67 | 18.47 | 18.51 | 15,234,565 | -0.06(-0.30%) |