Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.47 | 21.81 | 21.39 | 21.62 | 6,439,677 | +0.33(+1.55%) |
Jun 29, 2011 | 21.00 | 21.37 | 20.74 | 21.28 | 6,373,719 | +0.57(+2.74%) |
Jun 28, 2011 | 20.21 | 20.73 | 20.21 | 20.72 | 5,939,941 | +0.68(+3.38%) |
Jun 27, 2011 | 19.88 | 20.11 | 19.80 | 20.04 | 4,470,361 | +0.03(+0.13%) |
Jun 24, 2011 | 20.52 | 20.61 | 19.94 | 20.01 | 6,308,382 | -0.50(-2.42%) |
Jun 23, 2011 | 20.28 | 20.55 | 19.88 | 20.51 | 8,698,783 | -0.27(-1.29%) |
Jun 22, 2011 | 20.77 | 21.22 | 20.65 | 20.78 | 7,623,070 | +0.01(+0.03%) |
Jun 21, 2011 | 20.20 | 20.99 | 20.19 | 20.77 | 7,184,879 | +0.85(+4.25%) |
Jun 20, 2011 | 19.92 | 19.98 | 19.88 | 19.93 | 6,067,084 | -0.12(-0.59%) |
Jun 17, 2011 | 20.15 | 20.38 | 19.95 | 20.05 | 6,643,741 | -0.14(-0.69%) |
Jun 16, 2011 | 20.42 | 20.55 | 19.92 | 20.18 | 6,740,678 | -0.32(-1.54%) |
Jun 15, 2011 | 20.69 | 21.05 | 20.31 | 20.50 | 6,328,735 | -0.39(-1.87%) |
Jun 14, 2011 | 20.59 | 21.03 | 20.58 | 20.89 | 4,535,705 | +0.53(+2.63%) |
Jun 13, 2011 | 20.70 | 20.77 | 20.04 | 20.36 | 6,144,310 | -0.33(-1.61%) |
Jun 10, 2011 | 21.15 | 21.27 | 20.65 | 20.69 | 5,316,396 | -0.64(-3.01%) |
Jun 09, 2011 | 21.25 | 21.48 | 21.08 | 21.33 | 4,598,802 | +0.21(+0.97%) |
Jun 08, 2011 | 20.90 | 21.27 | 20.90 | 21.13 | 5,590,849 | +0.20(+0.93%) |
Jun 07, 2011 | 21.08 | 21.37 | 20.92 | 20.93 | 5,494,200 | +0.13(+0.64%) |
Jun 06, 2011 | 21.33 | 21.54 | 20.71 | 20.80 | 5,379,390 | -0.61(-2.83%) |
Jun 03, 2011 | 21.01 | 21.50 | 20.67 | 21.41 | 6,008,750 | +0.00(+0.00%) |
May 24, 2011 | 21.49 | 21.70 | 21.32 | 21.41 | 5,954,782 | +0.25(+1.17%) |
May 23, 2011 | 21.18 | 21.28 | 20.99 | 21.16 | 7,066,500 | -0.42(-1.93%) |
May 20, 2011 | 21.42 | 21.82 | 21.17 | 21.57 | 5,364,794 | +0.08(+0.36%) |
May 19, 2011 | 21.74 | 21.78 | 21.32 | 21.50 | 5,785,572 | -0.07(-0.31%) |
May 18, 2011 | 21.42 | 21.81 | 21.15 | 21.56 | 8,431,642 | +0.56(+2.67%) |
May 17, 2011 | 20.73 | 21.10 | 20.44 | 21.00 | 8,808,472 | +0.11(+0.52%) |
May 16, 2011 | 20.78 | 21.38 | 20.69 | 20.90 | 8,385,139 | -0.03(-0.15%) |
May 13, 2011 | 21.37 | 21.53 | 20.82 | 20.93 | 9,074,809 | -0.45(-2.09%) |
May 12, 2011 | 21.30 | 21.63 | 21.09 | 21.37 | 9,759,711 | -0.14(-0.67%) |
May 11, 2011 | 22.17 | 22.18 | 21.40 | 21.52 | 10,113,461 | -0.66(-2.97%) |
May 10, 2011 | 22.57 | 22.57 | 22.14 | 22.18 | 7,544,384 | -0.32(-1.42%) |
May 09, 2011 | 22.60 | 22.65 | 22.02 | 22.50 | 6,667,423 | +0.07(+0.32%) |
May 06, 2011 | 21.95 | 22.91 | 21.79 | 22.42 | 8,526,233 | +0.49(+2.23%) |
May 05, 2011 | 22.28 | 22.43 | 21.72 | 21.93 | 11,813,103 | -0.76(-3.33%) |
May 04, 2011 | 23.15 | 23.21 | 22.50 | 22.69 | 8,306,638 | -0.62(-2.65%) |
May 03, 2011 | 23.70 | 23.74 | 22.91 | 23.31 | 5,787,937 | -0.50(-2.12%) |
May 02, 2011 | 23.78 | 23.85 | 23.67 | 23.81 | 5,446,878 | -0.33(-1.36%) |
Apr 29, 2011 | 23.42 | 24.22 | 23.31 | 24.14 | 5,556,266 | +0.65(+2.78%) |
Apr 28, 2011 | 23.54 | 23.60 | 23.20 | 23.49 | 5,686,308 | -0.15(-0.63%) |
Apr 27, 2011 | 23.83 | 23.83 | 23.18 | 23.64 | 6,853,221 | -0.06(-0.26%) |
Apr 26, 2011 | 23.65 | 23.85 | 23.51 | 23.70 | 5,197,185 | +0.08(+0.33%) |
Apr 25, 2011 | 23.85 | 23.89 | 23.42 | 23.62 | 4,290,294 | -0.34(-1.44%) |
Apr 21, 2011 | 24.07 | 24.20 | 23.77 | 23.97 | 4,053,480 | +0.10(+0.43%) |
Apr 20, 2011 | 23.63 | 23.93 | 23.61 | 23.86 | 4,518,584 | +0.61(+2.63%) |
Apr 19, 2011 | 23.33 | 23.54 | 23.09 | 23.25 | 5,251,561 | +0.06(+0.27%) |
Apr 18, 2011 | 22.91 | 23.35 | 22.30 | 23.19 | 9,009,655 | -0.15(-0.66%) |
Apr 15, 2011 | 22.90 | 23.36 | 22.76 | 23.34 | 8,178,506 | +0.54(+2.39%) |
Apr 14, 2011 | 23.18 | 23.19 | 22.62 | 22.80 | 17,095,154 | -0.47(-2.03%) |
Apr 13, 2011 | 23.93 | 24.06 | 23.23 | 23.27 | 8,102,226 | -0.41(-1.74%) |
Apr 12, 2011 | 24.04 | 24.04 | 23.30 | 23.68 | 7,678,285 | -0.78(-3.19%) |
Apr 11, 2011 | 25.26 | 25.32 | 24.22 | 24.46 | 5,259,027 | -0.95(-3.72%) |
Apr 08, 2011 | 25.18 | 25.59 | 25.05 | 25.41 | 6,839,858 | +0.51(+2.04%) |
Apr 07, 2011 | 25.14 | 25.27 | 24.79 | 24.90 | 5,853,580 | -0.40(-1.56%) |
Apr 06, 2011 | 25.71 | 25.83 | 25.08 | 25.30 | 4,369,174 | -0.28(-1.11%) |
Apr 05, 2011 | 25.49 | 25.83 | 25.43 | 25.58 | 4,278,287 | +0.36(+1.43%) |
Apr 04, 2011 | 25.27 | 25.52 | 25.11 | 25.22 | 4,920,684 | +0.01(+0.02%) |
Apr 01, 2011 | 25.69 | 25.77 | 25.14 | 25.21 | 11,272,236 | -0.20(-0.77%) |
Mar 31, 2011 | 25.64 | 25.79 | 25.36 | 25.41 | 4,452,613 | +0.02(+0.08%) |
Mar 30, 2011 | 25.39 | 25.39 | 25.39 | 25.39 | 4,195,510 | +0.30(+1.19%) |
Mar 29, 2011 | 24.57 | 25.15 | 24.35 | 25.09 | 4,400,225 | +0.47(+1.92%) |
Mar 28, 2011 | 24.88 | 25.34 | 24.62 | 24.62 | 4,732,562 | -0.43(-1.70%) |
Mar 25, 2011 | 25.20 | 25.35 | 24.97 | 25.04 | 6,240,807 | -0.13(-0.51%) |
Mar 24, 2011 | 25.44 | 25.49 | 24.94 | 25.17 | 5,336,863 | -0.17(-0.69%) |
Mar 23, 2011 | 25.36 | 25.56 | 25.07 | 25.35 | 4,151,789 | -0.05(-0.18%) |
Mar 22, 2011 | 25.39 | 25.59 | 25.09 | 25.39 | 4,530,017 | -0.19(-0.72%) |
Mar 21, 2011 | 25.68 | 25.71 | 25.37 | 25.58 | 4,419,828 | +0.60(+2.41%) |
Mar 18, 2011 | 25.24 | 25.39 | 24.78 | 24.98 | 6,589,726 | -0.15(-0.61%) |
Mar 17, 2011 | 24.45 | 25.23 | 24.09 | 25.13 | 8,334,742 | +1.33(+5.57%) |
Mar 16, 2011 | 24.00 | 24.36 | 23.34 | 23.81 | 10,882,638 | -0.11(-0.47%) |
Mar 15, 2011 | 23.54 | 24.01 | 23.54 | 23.92 | 10,509,504 | +0.21(+0.89%) |
Mar 14, 2011 | 23.01 | 23.73 | 22.88 | 23.71 | 5,823,172 | -0.08(-0.34%) |
Mar 11, 2011 | 22.99 | 24.09 | 22.98 | 23.79 | 6,324,580 | +0.22(+0.93%) |
Mar 10, 2011 | 23.67 | 23.81 | 23.38 | 23.57 | 8,185,800 | -0.93(-3.80%) |
Mar 09, 2011 | 24.62 | 24.88 | 24.25 | 24.50 | 5,579,407 | -0.01(-0.04%) |
Mar 08, 2011 | 25.39 | 25.42 | 24.45 | 24.51 | 8,345,047 | -0.82(-3.25%) |
Mar 07, 2011 | 26.01 | 26.65 | 25.32 | 25.34 | 10,453,694 | -0.84(-3.21%) |
Mar 04, 2011 | 25.54 | 26.20 | 25.41 | 26.18 | 7,610,195 | +0.88(+3.48%) |
Mar 03, 2011 | 25.72 | 25.79 | 25.05 | 25.30 | 12,472,402 | -0.93(-3.53%) |
Mar 02, 2011 | 25.77 | 26.47 | 25.65 | 26.22 | 11,055,286 | +0.52(+2.03%) |
Mar 01, 2011 | 25.79 | 25.85 | 25.57 | 25.70 | 11,638,732 | -0.06(-0.22%) |
Feb 28, 2011 | 25.56 | 25.81 | 25.28 | 25.76 | 5,978,490 | +0.48(+1.88%) |
Feb 25, 2011 | 24.78 | 25.41 | 24.64 | 25.28 | 7,711,543 | +0.79(+3.22%) |
Feb 24, 2011 | 25.49 | 25.61 | 24.38 | 24.49 | 15,385,800 | -0.45(-1.81%) |
Feb 23, 2011 | 24.85 | 25.46 | 24.76 | 24.94 | 9,687,016 | +0.27(+1.08%) |
Feb 22, 2011 | 25.49 | 25.52 | 24.47 | 24.68 | 10,621,251 | +0.15(+0.61%) |
Feb 18, 2011 | 24.80 | 24.92 | 24.28 | 24.53 | 5,447,246 | +0.00(+0.00%) |
Feb 17, 2011 | 24.35 | 24.66 | 24.12 | 24.53 | 5,350,923 | +0.34(+1.42%) |
Feb 16, 2011 | 23.42 | 24.48 | 23.34 | 24.18 | 9,352,556 | +1.07(+4.61%) |
Feb 15, 2011 | 23.13 | 23.64 | 23.04 | 23.12 | 7,087,977 | +0.13(+0.56%) |
Feb 14, 2011 | 22.52 | 23.06 | 22.46 | 22.99 | 5,179,367 | +0.55(+2.44%) |
Feb 11, 2011 | 22.83 | 22.88 | 22.35 | 22.44 | 4,430,995 | -0.28(-1.22%) |
Feb 10, 2011 | 22.27 | 22.78 | 22.27 | 22.72 | 5,061,950 | +0.32(+1.42%) |
Feb 09, 2011 | 22.61 | 22.65 | 22.28 | 22.40 | 4,266,633 | -0.14(-0.61%) |
Feb 08, 2011 | 22.69 | 22.70 | 22.33 | 22.54 | 3,755,234 | -0.25(-1.08%) |
Feb 07, 2011 | 23.07 | 23.14 | 22.73 | 22.79 | 3,597,116 | -0.07(-0.31%) |
Feb 04, 2011 | 23.23 | 23.32 | 22.68 | 22.86 | 4,016,472 | -0.22(-0.93%) |
Feb 03, 2011 | 23.17 | 23.23 | 22.80 | 23.07 | 5,013,915 | +0.14(+0.63%) |
Feb 02, 2011 | 23.27 | 23.39 | 22.88 | 22.93 | 4,721,547 | -0.29(-1.26%) |
Feb 01, 2011 | 22.84 | 23.52 | 22.82 | 23.22 | 8,966,826 | +0.43(+1.86%) |
Jan 31, 2011 | 22.12 | 22.96 | 22.09 | 22.80 | 9,713,151 | +0.76(+3.44%) |
Jan 28, 2011 | 21.55 | 22.45 | 21.35 | 22.04 | 9,880,384 | +0.46(+2.11%) |
Jan 27, 2011 | 21.70 | 21.81 | 21.54 | 21.58 | 5,156,581 | -0.33(-1.52%) |
Jan 26, 2011 | 21.42 | 21.94 | 21.16 | 21.92 | 7,060,250 | +0.68(+3.18%) |
Jan 25, 2011 | 21.49 | 21.51 | 21.02 | 21.24 | 5,092,556 | -0.43(-1.98%) |
Jan 24, 2011 | 21.78 | 21.87 | 21.51 | 21.67 | 4,495,524 | -0.16(-0.75%) |
Jan 21, 2011 | 21.65 | 21.94 | 21.62 | 21.83 | 5,884,170 | +0.24(+1.11%) |
Jan 20, 2011 | 21.50 | 21.73 | 21.40 | 21.59 | 5,207,092 | -0.14(-0.66%) |
Jan 19, 2011 | 21.89 | 22.00 | 21.70 | 21.74 | 5,031,306 | -0.09(-0.42%) |
Jan 18, 2011 | 21.54 | 21.87 | 21.49 | 21.83 | 4,768,621 | +0.36(+1.69%) |
Jan 14, 2011 | 21.35 | 21.49 | 21.16 | 21.47 | 6,074,181 | +0.07(+0.34%) |
Jan 13, 2011 | 21.75 | 21.90 | 21.18 | 21.39 | 9,739,267 | -0.38(-1.76%) |
Jan 12, 2011 | 22.19 | 22.31 | 21.74 | 21.78 | 11,272,819 | -0.19(-0.86%) |
Jan 11, 2011 | 21.97 | 22.00 | 21.64 | 21.97 | 8,554,274 | +0.51(+2.39%) |
Jan 10, 2011 | 20.83 | 21.55 | 20.83 | 21.46 | 9,774,614 | +0.46(+2.17%) |
Jan 07, 2011 | 20.80 | 21.42 | 20.70 | 21.00 | 24,244,866 | -1.07(-4.85%) |
Jan 06, 2011 | 22.70 | 22.84 | 21.97 | 22.07 | 5,915,174 | -0.65(-2.86%) |
Jan 05, 2011 | 22.52 | 22.83 | 22.26 | 22.72 | 4,096,929 | +0.11(+0.50%) |
Jan 04, 2011 | 23.17 | 23.20 | 22.41 | 22.61 | 4,498,664 | -0.51(-2.19%) |
Jan 03, 2011 | 23.27 | 23.57 | 23.00 | 23.11 | 4,435,193 | +0.37(+1.62%) |
Dec 31, 2010 | 22.68 | 22.87 | 22.50 | 22.75 | 2,996,381 | +0.02(+0.09%) |
Dec 30, 2010 | 22.63 | 22.93 | 22.46 | 22.73 | 2,450,782 | +0.05(+0.20%) |
Dec 29, 2010 | 22.66 | 22.87 | 22.44 | 22.68 | 4,000,908 | +0.29(+1.30%) |
Dec 28, 2010 | 22.52 | 22.52 | 22.25 | 22.39 | 2,387,956 | +0.08(+0.37%) |
Dec 27, 2010 | 22.52 | 22.58 | 22.14 | 22.31 | 2,814,171 | -0.35(-1.54%) |
Dec 23, 2010 | 22.38 | 22.72 | 22.21 | 22.65 | 3,945,645 | +0.23(+1.03%) |
Dec 22, 2010 | 22.13 | 22.56 | 22.09 | 22.42 | 4,737,391 | +0.33(+1.51%) |
Dec 21, 2010 | 21.78 | 22.09 | 21.63 | 22.09 | 3,938,279 | +0.37(+1.72%) |
Dec 20, 2010 | 21.78 | 21.95 | 21.53 | 21.72 | 3,931,503 | -0.08(-0.35%) |
Dec 17, 2010 | 21.65 | 21.88 | 21.48 | 21.79 | 5,348,425 | +0.02(+0.09%) |
Dec 16, 2010 | 21.61 | 21.84 | 21.42 | 21.77 | 3,950,287 | +0.16(+0.76%) |
Dec 15, 2010 | 21.75 | 22.11 | 21.52 | 21.61 | 4,207,092 | -0.22(-0.99%) |
Dec 14, 2010 | 21.96 | 22.16 | 21.64 | 21.82 | 4,670,203 | -0.07(-0.30%) |
Dec 13, 2010 | 21.61 | 22.12 | 21.57 | 21.89 | 4,607,263 | +0.51(+2.39%) |
Dec 10, 2010 | 21.51 | 21.71 | 21.28 | 21.38 | 4,397,439 | -0.14(-0.64%) |
Dec 09, 2010 | 21.54 | 21.69 | 21.20 | 21.52 | 4,849,724 | +0.24(+1.15%) |
Dec 08, 2010 | 21.63 | 21.78 | 21.22 | 21.27 | 4,227,884 | -0.44(-2.02%) |
Dec 07, 2010 | 22.14 | 22.26 | 21.71 | 21.71 | 6,858,686 | +0.01(+0.02%) |
Dec 06, 2010 | 21.42 | 21.78 | 21.37 | 21.71 | 4,688,041 | +0.37(+1.72%) |
Dec 03, 2010 | 21.37 | 21.47 | 21.18 | 21.34 | 4,263,326 | +0.07(+0.31%) |
Dec 02, 2010 | 20.76 | 21.38 | 20.60 | 21.27 | 5,728,710 | +0.57(+2.76%) |
Dec 01, 2010 | 20.04 | 20.75 | 20.03 | 20.70 | 7,356,497 | +1.08(+5.49%) |
Nov 30, 2010 | 19.59 | 19.85 | 19.53 | 19.63 | 4,816,528 | -0.33(-1.66%) |
Nov 29, 2010 | 19.84 | 20.03 | 19.42 | 19.96 | 4,968,446 | -0.02(-0.10%) |
Nov 26, 2010 | 19.85 | 20.09 | 19.78 | 19.98 | 1,622,952 | -0.10(-0.51%) |
Nov 24, 2010 | 19.82 | 20.08 | 20.08 | 20.08 | 3,188,180 | +0.57(+2.90%) |
Nov 23, 2010 | 19.72 | 19.80 | 19.40 | 19.51 | 4,280,871 | -0.56(-2.80%) |
Nov 22, 2010 | 20.31 | 20.38 | 19.73 | 20.07 | 5,391,130 | -0.21(-1.06%) |
Nov 19, 2010 | 19.85 | 20.29 | 19.78 | 20.29 | 3,443,097 | +0.32(+1.58%) |
Nov 18, 2010 | 19.58 | 20.12 | 19.57 | 19.97 | 4,612,029 | +0.65(+3.38%) |
Nov 17, 2010 | 19.20 | 19.47 | 19.20 | 19.32 | 4,974,709 | +0.02(+0.11%) |
Nov 16, 2010 | 19.58 | 19.58 | 19.07 | 19.30 | 7,622,996 | -0.71(-3.55%) |
Nov 15, 2010 | 20.17 | 20.37 | 19.98 | 20.01 | 5,043,627 | -0.10(-0.48%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.79 | 20.10 | 5,929,919 | -0.56(-2.72%) |
Nov 11, 2010 | 20.30 | 20.70 | 20.15 | 20.67 | 4,824,149 | +0.27(+1.33%) |
Nov 10, 2010 | 20.20 | 20.41 | 19.84 | 20.40 | 4,546,261 | +0.29(+1.45%) |
Nov 09, 2010 | 20.36 | 20.44 | 20.00 | 20.10 | 5,590,720 | -0.07(-0.33%) |
Nov 08, 2010 | 19.98 | 20.29 | 19.81 | 20.17 | 4,696,411 | +0.04(+0.18%) |
Nov 05, 2010 | 20.02 | 20.30 | 20.02 | 20.14 | 5,522,932 | +0.11(+0.56%) |
Nov 04, 2010 | 19.54 | 20.06 | 19.53 | 20.02 | 8,874,267 | +0.95(+5.00%) |
Nov 03, 2010 | 19.16 | 19.25 | 18.73 | 19.07 | 5,951,772 | -0.05(-0.24%) |
Nov 02, 2010 | 18.92 | 19.18 | 18.74 | 19.11 | 5,631,912 | +0.44(+2.35%) |
Nov 01, 2010 | 18.85 | 18.96 | 18.55 | 18.68 | 4,462,014 | +0.07(+0.36%) |
Oct 29, 2010 | 18.17 | 18.64 | 18.17 | 18.61 | 5,397,919 | +0.41(+2.24%) |
Oct 28, 2010 | 18.21 | 18.30 | 18.00 | 18.20 | 3,982,454 | +0.20(+1.13%) |
Oct 27, 2010 | 17.93 | 18.08 | 17.68 | 18.00 | 3,669,584 | -0.34(-1.86%) |
Oct 25, 2010 | 18.37 | 18.66 | 18.32 | 18.34 | 5,740,649 | +0.09(+0.50%) |
Oct 22, 2010 | 18.38 | 18.44 | 18.11 | 18.25 | 6,954,080 | +0.04(+0.22%) |
Oct 21, 2010 | 18.48 | 18.54 | 18.08 | 18.21 | 5,443,367 | -0.16(-0.89%) |
Oct 20, 2010 | 18.48 | 18.54 | 18.27 | 18.37 | 4,317,671 | -0.06(-0.31%) |
Oct 19, 2010 | 18.57 | 18.68 | 18.26 | 18.43 | 4,866,313 | -0.59(-3.09%) |
Oct 18, 2010 | 18.87 | 19.07 | 18.81 | 19.01 | 4,750,037 | +0.03(+0.16%) |
Oct 15, 2010 | 19.22 | 19.24 | 18.86 | 18.98 | 4,083,172 | -0.15(-0.80%) |
Oct 14, 2010 | 19.29 | 19.34 | 18.97 | 19.14 | 4,272,852 | -0.10(-0.53%) |
Oct 13, 2010 | 19.35 | 19.38 | 19.15 | 19.24 | 5,726,909 | +0.12(+0.61%) |
Oct 12, 2010 | 18.83 | 19.22 | 18.75 | 19.12 | 5,127,904 | -0.07(-0.35%) |
Oct 11, 2010 | 19.15 | 19.38 | 19.02 | 19.19 | 3,299,022 | +0.03(+0.16%) |
Oct 08, 2010 | 19.16 | 19.20 | 18.70 | 19.16 | 5,445,705 | +0.34(+1.79%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.66 | 18.82 | 5,921,288 | -0.33(-1.71%) |
Oct 06, 2010 | 18.72 | 19.19 | 18.65 | 19.15 | 7,019,642 | +0.39(+2.07%) |
Oct 05, 2010 | 18.43 | 18.84 | 18.39 | 18.76 | 6,866,990 | +0.61(+3.37%) |
Oct 04, 2010 | 18.28 | 18.49 | 17.95 | 18.15 | 7,153,756 | -0.30(-1.63%) |
Oct 01, 2010 | 18.45 | 18.45 | 17.83 | 18.45 | 10,620,539 | +0.79(+4.48%) |
Sep 30, 2010 | 17.75 | 17.85 | 17.22 | 17.66 | 8,856,289 | +0.14(+0.79%) |
Sep 29, 2010 | 17.12 | 17.60 | 17.10 | 17.52 | 538 | +0.38(+2.20%) |
Sep 28, 2010 | 16.93 | 17.16 | 16.71 | 17.14 | 4,399,689 | +0.18(+1.08%) |
Sep 27, 2010 | 16.97 | 17.05 | 16.81 | 16.96 | 3,668,365 | +0.07(+0.42%) |
Sep 24, 2010 | 16.58 | 16.96 | 16.40 | 16.89 | 7,502,146 | +0.56(+3.41%) |
Sep 23, 2010 | 16.42 | 16.54 | 16.26 | 16.33 | 5,505,700 | -0.30(-1.78%) |
Sep 22, 2010 | 17.04 | 17.19 | 16.59 | 16.62 | 5,688,050 | -0.45(-2.63%) |
Sep 21, 2010 | 17.14 | 17.18 | 16.89 | 17.07 | 5,232,070 | -0.09(-0.54%) |
Sep 20, 2010 | 16.98 | 17.24 | 16.79 | 17.17 | 3,263,736 | +0.22(+1.33%) |
Sep 17, 2010 | 16.94 | 17.18 | 16.70 | 16.94 | 4,017,617 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.13 | 16.92 | 17.00 | 5,214,019 | -0.27(-1.54%) |
Sep 14, 2010 | 17.22 | 17.40 | 16.97 | 17.26 | 4,680,039 | -0.05(-0.26%) |
Sep 13, 2010 | 17.05 | 17.37 | 16.87 | 17.31 | 6,610,679 | +0.54(+3.24%) |
Sep 10, 2010 | 16.98 | 17.02 | 16.62 | 16.77 | 7,077,315 | -0.15(-0.87%) |
Sep 09, 2010 | 17.08 | 17.18 | 16.83 | 16.91 | 3,711,494 | +0.09(+0.51%) |
Sep 08, 2010 | 16.93 | 17.09 | 16.79 | 16.83 | 3,746,662 | -0.04(-0.24%) |
Sep 07, 2010 | 17.21 | 17.25 | 16.76 | 16.87 | 3,761,961 | -0.44(-2.52%) |
Sep 03, 2010 | 17.38 | 17.62 | 17.19 | 17.30 | 3,980,769 | +0.14(+0.83%) |
Sep 02, 2010 | 16.97 | 17.16 | 16.85 | 17.16 | 3,583,313 | +0.21(+1.23%) |
Sep 01, 2010 | 16.89 | 17.08 | 16.66 | 16.95 | 4,696,008 | +0.64(+3.89%) |
Aug 31, 2010 | 16.30 | 16.57 | 16.18 | 16.32 | 12,602 | -0.22(-1.32%) |
Aug 30, 2010 | 16.51 | 16.85 | 16.51 | 16.54 | 6,992,430 | -0.14(-0.85%) |
Aug 27, 2010 | 15.99 | 16.72 | 15.79 | 16.68 | 7,586,595 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.19 | 15.75 | 15.97 | 1,180 | +0.12(+0.77%) |
Aug 25, 2010 | 15.59 | 15.88 | 15.24 | 15.85 | 7,154,411 | +0.07(+0.45%) |
Aug 24, 2010 | 16.10 | 16.13 | 15.78 | 15.78 | 5,436,252 | -0.53(-3.24%) |
Aug 23, 2010 | 16.42 | 16.62 | 16.27 | 16.31 | 5,324,683 | -0.05(-0.31%) |
Aug 20, 2010 | 16.44 | 16.45 | 16.13 | 16.36 | 4,490,593 | -0.27(-1.65%) |
Aug 19, 2010 | 16.86 | 16.96 | 16.55 | 16.63 | 4,876,814 | -0.31(-1.86%) |
Aug 18, 2010 | 17.06 | 17.08 | 16.75 | 16.95 | 4,614,605 | -0.14(-0.80%) |
Aug 17, 2010 | 16.90 | 17.25 | 16.73 | 17.09 | 5,984,419 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.50 | 16.17 | 16.50 | 4,157,400 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.26 | 16.33 | 6,184,334 | -0.19(-1.14%) |
Aug 12, 2010 | 16.53 | 16.63 | 16.42 | 16.52 | 9,215,901 | -0.35(-2.08%) |
Aug 11, 2010 | 17.47 | 17.47 | 16.77 | 16.87 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.79 | 17.85 | 17.64 | 17.79 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.08 | 18.28 | 17.91 | 18.23 | 2,878,736 | +0.20(+1.13%) |
Aug 06, 2010 | 18.03 | 18.18 | 17.75 | 18.03 | 4,528,388 | -0.27(-1.50%) |
Aug 05, 2010 | 18.32 | 18.53 | 18.30 | 18.30 | 5,160,138 | +0.14(+0.76%) |
Aug 04, 2010 | 18.08 | 18.22 | 18.02 | 18.16 | 15,590 | +0.14(+0.79%) |
Aug 03, 2010 | 17.84 | 18.12 | 17.70 | 18.02 | 4,446,696 | +0.17(+0.94%) |
Aug 02, 2010 | 17.80 | 18.02 | 17.75 | 17.85 | 3,559,069 | +0.37(+2.09%) |
Jul 30, 2010 | 17.49 | 17.61 | 17.24 | 17.49 | 4,188,180 | -0.10(-0.58%) |
Jul 29, 2010 | 17.78 | 18.09 | 17.42 | 17.59 | 3,593,831 | -0.03(-0.14%) |
Jul 28, 2010 | 17.96 | 18.16 | 17.55 | 17.61 | 3,523,557 | -0.45(-2.48%) |
Jul 27, 2010 | 18.29 | 18.40 | 17.85 | 18.06 | 2,357,269 | -0.02(-0.11%) |
Jul 26, 2010 | 17.98 | 18.12 | 17.85 | 18.08 | 3,726,372 | +0.12(+0.68%) |
Jul 23, 2010 | 17.78 | 17.97 | 17.66 | 17.96 | 3,941,253 | +0.09(+0.48%) |
Jul 22, 2010 | 17.75 | 17.94 | 17.59 | 17.87 | 4,153,685 | +0.47(+2.72%) |
Jul 21, 2010 | 17.93 | 17.93 | 17.25 | 17.40 | 3,886,991 | -0.32(-1.81%) |
Jul 20, 2010 | 17.19 | 17.77 | 17.17 | 17.72 | 747 | +0.18(+1.04%) |
Jul 19, 2010 | 17.69 | 17.69 | 17.30 | 17.54 | 5,025,123 | +0.01(+0.03%) |
Jul 16, 2010 | 17.53 | 17.92 | 17.40 | 17.53 | 4,456,744 | -0.24(-1.34%) |
Jul 15, 2010 | 18.06 | 18.14 | 17.68 | 17.77 | 3,832,755 | -0.32(-1.74%) |
Jul 14, 2010 | 18.06 | 18.26 | 17.87 | 18.09 | 3,413,522 | -0.01(-0.03%) |
Jul 13, 2010 | 18.40 | 18.41 | 18.08 | 18.09 | 6,509,981 | +0.11(+0.62%) |
Jul 12, 2010 | 17.94 | 18.16 | 17.77 | 17.98 | 2,620,803 | -0.09(-0.48%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.85 | 18.07 | 3,566,777 | +0.19(+1.08%) |
Jul 08, 2010 | 17.65 | 17.91 | 17.45 | 17.87 | 20,013 | +0.52(+3.02%) |
Jul 07, 2010 | 16.83 | 17.39 | 16.80 | 17.35 | 4,268,858 | +0.61(+3.64%) |
Jul 06, 2010 | 16.86 | 16.95 | 16.49 | 16.74 | 6,024,306 | +0.08(+0.46%) |
Jul 02, 2010 | 16.66 | 17.07 | 16.55 | 16.66 | 6,049,778 | -0.21(-1.26%) |