Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.12 | 20.52 | 20.02 | 20.28 | 3,455,694 | -0.07(-0.37%) |
Jul 28, 2011 | 20.45 | 20.83 | 20.32 | 20.36 | 2,075,170 | -0.07(-0.36%) |
Jul 27, 2011 | 21.28 | 21.29 | 20.41 | 20.43 | 2,612,838 | -0.92(-4.31%) |
Jul 26, 2011 | 21.36 | 21.59 | 21.11 | 21.35 | 2,155,505 | -0.30(-1.38%) |
Jul 25, 2011 | 21.76 | 21.91 | 21.51 | 21.65 | 2,066,921 | -0.37(-1.67%) |
Jul 22, 2011 | 21.90 | 22.05 | 21.82 | 22.02 | 2,473,632 | +0.11(+0.51%) |
Jul 21, 2011 | 21.08 | 22.28 | 21.07 | 21.91 | 5,768,375 | +0.97(+4.63%) |
Jul 20, 2011 | 21.25 | 21.25 | 20.79 | 20.94 | 2,458,068 | -0.20(-0.96%) |
Jul 19, 2011 | 21.17 | 21.35 | 20.92 | 21.14 | 3,239,601 | +0.25(+1.20%) |
Jul 18, 2011 | 21.02 | 21.02 | 20.30 | 20.89 | 4,837,454 | -0.14(-0.68%) |
Jul 15, 2011 | 21.21 | 21.34 | 20.85 | 21.03 | 4,963,689 | -0.10(-0.45%) |
Jul 14, 2011 | 21.80 | 21.94 | 21.01 | 21.13 | 6,587,459 | -0.53(-2.43%) |
Jul 13, 2011 | 21.83 | 21.97 | 21.62 | 21.66 | 4,311,502 | -0.02(-0.07%) |
Jul 12, 2011 | 21.94 | 22.45 | 21.50 | 21.67 | 5,437,612 | -0.26(-1.17%) |
Jul 11, 2011 | 22.99 | 23.05 | 21.76 | 21.93 | 5,079,592 | -1.46(-6.23%) |
Jul 08, 2011 | 23.38 | 23.54 | 23.19 | 23.39 | 2,625,166 | -0.30(-1.28%) |
Jul 07, 2011 | 23.45 | 23.89 | 23.45 | 23.69 | 3,147,689 | +0.50(+2.16%) |
Jul 06, 2011 | 22.94 | 23.33 | 22.90 | 23.19 | 2,118,011 | +0.26(+1.14%) |
Jul 05, 2011 | 22.56 | 23.17 | 22.53 | 22.93 | 4,008,210 | +0.37(+1.65%) |
Jul 01, 2011 | 22.38 | 22.60 | 22.18 | 22.56 | 2,019,545 | +0.18(+0.78%) |
Jun 30, 2011 | 22.43 | 22.80 | 22.33 | 22.38 | 2,051,398 | +0.07(+0.31%) |
Jun 29, 2011 | 22.44 | 22.72 | 22.12 | 22.31 | 3,010,645 | +0.08(+0.36%) |
Jun 28, 2011 | 21.99 | 22.45 | 21.98 | 22.23 | 2,429,649 | +0.31(+1.41%) |
Jun 27, 2011 | 22.00 | 22.21 | 21.85 | 21.92 | 2,026,518 | -0.13(-0.58%) |
Jun 24, 2011 | 22.41 | 22.48 | 21.84 | 22.05 | 2,427,403 | -0.30(-1.36%) |
Jun 23, 2011 | 22.25 | 22.73 | 22.11 | 22.35 | 4,054,741 | -0.26(-1.15%) |
Jun 22, 2011 | 22.88 | 23.16 | 22.57 | 22.61 | 4,379,930 | -0.39(-1.71%) |
Jun 21, 2011 | 22.10 | 23.05 | 21.91 | 23.01 | 3,376,546 | +0.88(+3.99%) |
Jun 20, 2011 | 22.06 | 22.19 | 22.04 | 22.12 | 1,658,607 | +0.32(+1.49%) |
Jun 17, 2011 | 21.93 | 22.14 | 21.66 | 21.80 | 2,197,888 | +0.12(+0.54%) |
Jun 16, 2011 | 21.72 | 21.95 | 21.52 | 21.68 | 2,397,832 | +0.04(+0.20%) |
Jun 15, 2011 | 21.85 | 22.17 | 21.56 | 21.64 | 1,855,644 | -0.46(-2.07%) |
Jun 14, 2011 | 21.80 | 22.26 | 21.71 | 22.10 | 2,630,098 | +0.51(+2.34%) |
Jun 13, 2011 | 21.31 | 21.76 | 21.30 | 21.59 | 3,553,193 | +0.32(+1.50%) |
Jun 10, 2011 | 21.51 | 21.66 | 21.16 | 21.27 | 3,357,935 | -0.42(-1.91%) |
Jun 09, 2011 | 21.28 | 21.79 | 21.12 | 21.69 | 2,940,726 | +0.42(+1.95%) |
Jun 08, 2011 | 22.02 | 22.02 | 21.24 | 21.27 | 3,550,446 | -0.91(-4.10%) |
Jun 07, 2011 | 22.03 | 22.32 | 21.92 | 22.18 | 2,472,311 | +0.23(+1.07%) |
Jun 06, 2011 | 22.25 | 22.34 | 21.77 | 21.95 | 5,314,563 | -0.29(-1.29%) |
Jun 03, 2011 | 22.49 | 23.02 | 22.20 | 22.24 | 4,368,388 | +1.51(+7.31%) |
May 24, 2011 | 21.47 | 21.50 | 20.68 | 20.72 | 8,183,149 | -0.61(-2.85%) |
May 23, 2011 | 21.63 | 21.73 | 21.28 | 21.33 | 6,758,229 | -0.53(-2.42%) |
May 20, 2011 | 22.76 | 22.81 | 21.79 | 21.86 | 7,101,686 | -1.23(-5.32%) |
May 19, 2011 | 23.07 | 23.14 | 22.72 | 23.09 | 2,198,265 | +0.18(+0.79%) |
May 18, 2011 | 22.72 | 22.99 | 22.59 | 22.91 | 1,748,081 | +0.18(+0.79%) |
May 17, 2011 | 22.76 | 22.94 | 22.54 | 22.73 | 1,682,419 | -0.05(-0.23%) |
May 16, 2011 | 23.07 | 23.36 | 22.75 | 22.78 | 2,983,818 | -0.37(-1.60%) |
May 13, 2011 | 22.61 | 23.28 | 22.57 | 23.15 | 3,100,637 | +0.60(+2.65%) |
May 12, 2011 | 22.19 | 22.80 | 21.99 | 22.55 | 1,896,243 | +0.37(+1.65%) |
May 11, 2011 | 22.22 | 22.61 | 22.06 | 22.19 | 2,269,522 | -0.05(-0.21%) |
May 10, 2011 | 22.06 | 22.38 | 21.97 | 22.24 | 1,489,272 | +0.35(+1.62%) |
May 09, 2011 | 22.10 | 22.11 | 21.61 | 21.88 | 1,935,610 | -0.16(-0.72%) |
May 06, 2011 | 23.23 | 23.40 | 21.82 | 22.04 | 3,690,930 | -0.59(-2.62%) |
May 05, 2011 | 22.09 | 22.88 | 22.02 | 22.63 | 2,570,812 | +0.40(+1.79%) |
May 04, 2011 | 22.15 | 22.55 | 21.90 | 22.24 | 2,185,279 | +0.06(+0.29%) |
May 03, 2011 | 22.55 | 22.85 | 21.93 | 22.17 | 2,727,089 | -0.41(-1.83%) |
May 02, 2011 | 22.67 | 22.67 | 22.57 | 22.59 | 2,978,058 | -0.18(-0.79%) |
Apr 29, 2011 | 22.65 | 22.94 | 22.59 | 22.77 | 2,822,582 | +0.17(+0.75%) |
Apr 28, 2011 | 22.46 | 22.89 | 22.36 | 22.60 | 3,504,666 | +0.47(+2.13%) |
Apr 27, 2011 | 21.88 | 22.32 | 21.88 | 22.13 | 1,591,528 | +0.28(+1.26%) |
Apr 26, 2011 | 21.45 | 22.16 | 21.37 | 21.85 | 2,222,294 | +0.42(+1.95%) |
Apr 25, 2011 | 21.23 | 21.47 | 21.20 | 21.43 | 1,619,660 | +0.29(+1.38%) |
Apr 21, 2011 | 21.18 | 21.33 | 21.03 | 21.14 | 2,306,945 | +0.07(+0.35%) |
Apr 20, 2011 | 20.80 | 21.25 | 20.65 | 21.07 | 3,006,876 | +0.68(+3.35%) |
Apr 19, 2011 | 20.33 | 20.52 | 20.11 | 20.38 | 2,630,751 | +0.16(+0.81%) |
Apr 18, 2011 | 20.49 | 20.51 | 19.97 | 20.22 | 1,948,396 | -0.38(-1.85%) |
Apr 15, 2011 | 20.23 | 20.73 | 20.12 | 20.60 | 1,864,853 | +0.37(+1.81%) |
Apr 14, 2011 | 20.37 | 20.52 | 20.09 | 20.23 | 3,406,975 | -0.25(-1.24%) |
Apr 13, 2011 | 20.94 | 20.99 | 20.46 | 20.49 | 2,250,996 | -0.35(-1.70%) |
Apr 12, 2011 | 20.81 | 21.17 | 20.76 | 20.84 | 2,411,163 | -0.06(-0.28%) |
Apr 11, 2011 | 20.94 | 21.20 | 20.73 | 20.90 | 1,203,257 | +0.01(+0.03%) |
Apr 08, 2011 | 21.23 | 21.24 | 20.65 | 20.90 | 2,027,458 | -0.22(-1.05%) |
Apr 07, 2011 | 20.80 | 21.28 | 20.72 | 21.12 | 3,643,254 | +0.37(+1.76%) |
Apr 06, 2011 | 21.21 | 21.32 | 20.40 | 20.75 | 3,162,478 | -0.41(-1.93%) |
Apr 05, 2011 | 21.16 | 21.37 | 20.94 | 21.16 | 3,691,194 | -0.19(-0.87%) |
Apr 04, 2011 | 21.58 | 21.71 | 21.18 | 21.35 | 2,241,443 | -0.10(-0.44%) |
Apr 01, 2011 | 21.02 | 21.61 | 21.02 | 21.44 | 3,541,881 | +0.60(+2.90%) |
Mar 31, 2011 | 20.74 | 20.89 | 20.52 | 20.84 | 2,302,551 | +0.10(+0.46%) |
Mar 30, 2011 | 20.72 | 20.79 | 20.33 | 20.74 | 1,654,707 | +0.06(+0.31%) |
Mar 29, 2011 | 20.10 | 20.74 | 20.10 | 20.68 | 1,791,059 | +0.60(+3.01%) |
Mar 28, 2011 | 20.78 | 20.78 | 20.03 | 20.08 | 1,948,247 | -0.59(-2.87%) |
Mar 25, 2011 | 20.11 | 20.87 | 19.97 | 20.67 | 3,880,377 | +0.64(+3.18%) |
Mar 24, 2011 | 20.13 | 20.23 | 19.82 | 20.03 | 2,438,424 | -0.03(-0.16%) |
Mar 23, 2011 | 19.92 | 20.14 | 19.76 | 20.06 | 1,990,857 | +0.15(+0.74%) |
Mar 22, 2011 | 19.84 | 20.05 | 19.76 | 19.92 | 2,987,434 | +0.01(+0.05%) |
Mar 21, 2011 | 20.22 | 20.24 | 19.88 | 19.91 | 4,178,606 | -0.26(-1.28%) |
Mar 18, 2011 | 20.03 | 20.39 | 19.81 | 20.16 | 6,553,525 | +0.29(+1.48%) |
Mar 17, 2011 | 21.25 | 21.46 | 19.84 | 19.87 | 18,294,856 | -3.28(-14.18%) |
Mar 16, 2011 | 23.38 | 23.63 | 22.92 | 23.15 | 4,044,417 | -0.25(-1.06%) |
Mar 15, 2011 | 23.12 | 23.59 | 23.08 | 23.40 | 1,845,026 | +0.02(+0.07%) |
Mar 14, 2011 | 23.30 | 23.65 | 23.05 | 23.38 | 1,974,206 | -0.17(-0.74%) |
Mar 11, 2011 | 22.87 | 23.70 | 22.63 | 23.56 | 3,182,639 | +0.70(+3.07%) |
Mar 10, 2011 | 22.79 | 23.00 | 22.60 | 22.86 | 2,868,962 | -0.16(-0.69%) |
Mar 09, 2011 | 23.20 | 23.20 | 22.85 | 23.01 | 2,726,573 | -0.19(-0.82%) |
Mar 08, 2011 | 23.34 | 23.57 | 22.89 | 23.20 | 2,439,239 | -0.15(-0.63%) |
Mar 07, 2011 | 23.88 | 24.05 | 22.98 | 23.35 | 1,638,107 | -0.62(-2.59%) |
Mar 04, 2011 | 24.23 | 24.29 | 23.76 | 23.97 | 1,508,948 | -0.33(-1.34%) |
Mar 03, 2011 | 23.76 | 24.36 | 23.51 | 24.30 | 1,477,394 | +0.83(+3.52%) |
Mar 02, 2011 | 23.44 | 23.91 | 23.34 | 23.47 | 1,394,047 | +0.01(+0.04%) |
Mar 01, 2011 | 24.02 | 24.09 | 23.26 | 23.46 | 1,542,833 | -0.40(-1.68%) |
Feb 28, 2011 | 24.25 | 24.31 | 23.79 | 23.86 | 1,410,112 | -0.28(-1.18%) |
Feb 25, 2011 | 23.88 | 24.25 | 23.65 | 24.15 | 1,506,315 | +0.48(+2.05%) |
Feb 24, 2011 | 24.07 | 24.42 | 23.36 | 23.66 | 2,833,428 | -0.46(-1.92%) |
Feb 23, 2011 | 24.72 | 24.79 | 23.83 | 24.13 | 2,109,384 | -0.67(-2.70%) |
Feb 22, 2011 | 24.76 | 25.29 | 24.53 | 24.79 | 1,739,262 | -0.22(-0.86%) |
Feb 18, 2011 | 25.08 | 25.27 | 24.94 | 25.01 | 1,943,329 | -0.03(-0.11%) |
Feb 17, 2011 | 24.54 | 25.08 | 24.43 | 25.04 | 1,790,569 | +0.38(+1.54%) |
Feb 16, 2011 | 24.33 | 25.01 | 24.33 | 24.66 | 1,568,439 | +0.18(+0.75%) |
Feb 15, 2011 | 24.19 | 24.48 | 24.18 | 24.47 | 2,151,003 | +0.17(+0.72%) |
Feb 14, 2011 | 24.14 | 24.35 | 23.99 | 24.30 | 2,246,282 | +0.17(+0.70%) |
Feb 11, 2011 | 23.78 | 24.16 | 23.57 | 24.13 | 1,869,241 | +0.32(+1.35%) |
Feb 10, 2011 | 23.96 | 24.06 | 23.53 | 23.81 | 2,210,129 | -0.22(-0.90%) |
Feb 09, 2011 | 24.39 | 24.95 | 23.98 | 24.03 | 2,710,434 | -0.37(-1.51%) |
Feb 08, 2011 | 24.16 | 24.53 | 24.05 | 24.39 | 1,387,880 | +0.26(+1.09%) |
Feb 07, 2011 | 23.97 | 24.40 | 23.89 | 24.13 | 1,857,126 | +0.32(+1.33%) |
Feb 04, 2011 | 23.20 | 24.14 | 23.20 | 23.81 | 1,870,680 | +0.64(+2.77%) |
Feb 03, 2011 | 22.64 | 23.35 | 22.64 | 23.17 | 1,438,515 | +0.52(+2.30%) |
Feb 02, 2011 | 22.78 | 23.17 | 22.60 | 22.65 | 1,988,974 | -0.29(-1.29%) |
Feb 01, 2011 | 22.70 | 23.23 | 22.61 | 22.95 | 2,526,729 | +0.41(+1.80%) |
Jan 31, 2011 | 22.38 | 22.64 | 22.21 | 22.54 | 1,438,508 | +0.36(+1.64%) |
Jan 28, 2011 | 22.84 | 22.90 | 22.12 | 22.18 | 1,450,277 | -0.63(-2.77%) |
Jan 27, 2011 | 22.60 | 22.90 | 22.42 | 22.81 | 1,364,279 | +0.16(+0.70%) |
Jan 26, 2011 | 22.62 | 22.85 | 22.42 | 22.65 | 1,681,318 | +0.05(+0.23%) |
Jan 25, 2011 | 22.55 | 22.64 | 22.26 | 22.60 | 1,933,162 | +0.01(+0.02%) |
Jan 24, 2011 | 22.29 | 22.78 | 22.14 | 22.59 | 1,853,074 | +0.39(+1.76%) |
Jan 21, 2011 | 22.62 | 22.63 | 22.12 | 22.20 | 1,684,695 | -0.31(-1.36%) |
Jan 20, 2011 | 22.10 | 22.66 | 22.03 | 22.51 | 2,528,771 | +0.32(+1.42%) |
Jan 19, 2011 | 22.22 | 22.39 | 22.12 | 22.19 | 2,871,454 | +0.01(+0.02%) |
Jan 18, 2011 | 22.64 | 22.71 | 22.04 | 22.19 | 7,009,819 | -0.41(-1.80%) |
Jan 14, 2011 | 22.81 | 22.94 | 22.09 | 22.59 | 3,542,902 | -0.36(-1.56%) |
Jan 13, 2011 | 22.72 | 22.97 | 22.55 | 22.95 | 3,546,901 | +0.47(+2.11%) |
Jan 12, 2011 | 22.64 | 22.70 | 22.38 | 22.48 | 2,538,327 | +0.05(+0.21%) |
Jan 11, 2011 | 22.99 | 22.99 | 22.29 | 22.43 | 2,903,561 | -0.31(-1.37%) |
Jan 10, 2011 | 22.32 | 22.83 | 22.29 | 22.74 | 3,681,966 | +0.26(+1.15%) |
Jan 07, 2011 | 23.18 | 23.26 | 22.30 | 22.48 | 6,681,771 | -1.01(-4.31%) |
Jan 06, 2011 | 24.14 | 24.27 | 23.48 | 23.49 | 2,673,146 | -0.74(-3.07%) |
Jan 05, 2011 | 24.07 | 24.51 | 23.99 | 24.24 | 2,588,169 | +0.20(+0.81%) |
Jan 04, 2011 | 24.74 | 24.90 | 23.59 | 24.04 | 4,398,096 | -0.67(-2.71%) |
Jan 03, 2011 | 24.99 | 25.10 | 24.66 | 24.71 | 1,877,809 | -0.22(-0.89%) |
Dec 31, 2010 | 25.21 | 25.27 | 24.88 | 24.93 | 739,890 | -0.38(-1.50%) |
Dec 30, 2010 | 24.89 | 25.36 | 24.89 | 25.31 | 952,542 | +0.41(+1.65%) |
Dec 29, 2010 | 24.83 | 25.00 | 24.63 | 24.90 | 797,180 | +0.11(+0.43%) |
Dec 28, 2010 | 25.22 | 25.29 | 24.69 | 24.79 | 1,060,650 | -0.36(-1.42%) |
Dec 27, 2010 | 25.21 | 25.26 | 24.85 | 25.15 | 1,368,407 | -0.22(-0.85%) |
Dec 23, 2010 | 24.87 | 25.40 | 24.78 | 25.37 | 1,770,025 | +0.53(+2.14%) |
Dec 22, 2010 | 25.79 | 25.81 | 24.82 | 24.84 | 2,733,140 | -1.00(-3.87%) |
Dec 21, 2010 | 25.64 | 25.85 | 25.47 | 25.84 | 1,286,320 | +0.29(+1.13%) |
Dec 20, 2010 | 26.10 | 26.27 | 25.46 | 25.55 | 1,776,987 | -0.52(-2.00%) |
Dec 17, 2010 | 25.68 | 26.29 | 25.45 | 26.07 | 3,134,853 | +0.46(+1.79%) |
Dec 16, 2010 | 25.13 | 25.70 | 24.95 | 25.61 | 1,407,008 | +0.54(+2.14%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.62 | 25.07 | 1,583,997 | +0.14(+0.55%) |
Dec 14, 2010 | 24.96 | 25.17 | 24.58 | 24.94 | 1,292,345 | +0.07(+0.28%) |
Dec 13, 2010 | 25.38 | 25.38 | 24.82 | 24.87 | 1,433,859 | -0.44(-1.73%) |
Dec 10, 2010 | 24.89 | 25.35 | 24.89 | 25.31 | 1,972,380 | +0.38(+1.52%) |
Dec 09, 2010 | 24.79 | 24.99 | 24.67 | 24.93 | 1,435,023 | +0.29(+1.18%) |
Dec 08, 2010 | 24.82 | 25.08 | 24.47 | 24.64 | 1,772,650 | -0.17(-0.70%) |
Dec 07, 2010 | 25.29 | 25.40 | 24.72 | 24.81 | 1,845,841 | -0.15(-0.61%) |
Dec 06, 2010 | 24.83 | 25.02 | 24.50 | 24.96 | 2,516,815 | +0.20(+0.81%) |
Dec 03, 2010 | 24.26 | 24.80 | 24.19 | 24.76 | 2,892,797 | +0.41(+1.67%) |
Dec 02, 2010 | 24.12 | 24.47 | 24.04 | 24.36 | 5,555,928 | +0.23(+0.94%) |
Dec 01, 2010 | 24.26 | 24.42 | 23.62 | 24.13 | 6,576,268 | +0.35(+1.46%) |
Nov 30, 2010 | 24.11 | 24.56 | 23.73 | 23.78 | 9,207,117 | -0.63(-2.58%) |
Nov 29, 2010 | 25.22 | 25.27 | 24.30 | 24.41 | 6,184,576 | -1.23(-4.81%) |
Nov 26, 2010 | 25.45 | 25.94 | 25.05 | 25.64 | 3,338,199 | +0.42(+1.66%) |
Nov 24, 2010 | 24.46 | 25.23 | 25.23 | 25.23 | 11,734,878 | +2.41(+10.54%) |
Nov 23, 2010 | 22.63 | 22.89 | 22.49 | 22.82 | 4,779,493 | +0.00(+0.00%) |
Nov 22, 2010 | 22.22 | 22.87 | 21.96 | 22.82 | 3,549,913 | +0.40(+1.77%) |
Nov 19, 2010 | 21.92 | 22.45 | 21.69 | 22.42 | 2,178,407 | +0.48(+2.20%) |
Nov 18, 2010 | 21.91 | 22.40 | 21.82 | 21.94 | 3,553,064 | +0.29(+1.35%) |
Nov 17, 2010 | 20.72 | 21.74 | 20.69 | 21.65 | 2,584,730 | +0.99(+4.77%) |
Nov 16, 2010 | 20.62 | 21.17 | 20.50 | 20.66 | 3,340,661 | -0.13(-0.63%) |
Nov 15, 2010 | 20.81 | 21.19 | 20.71 | 20.79 | 1,315,222 | +0.21(+1.00%) |
Nov 12, 2010 | 20.88 | 20.94 | 20.51 | 20.59 | 1,837,825 | -0.48(-2.29%) |
Nov 11, 2010 | 20.53 | 21.19 | 20.34 | 21.07 | 2,355,858 | +0.23(+1.09%) |
Nov 10, 2010 | 20.96 | 20.97 | 20.40 | 20.84 | 2,514,900 | -0.05(-0.24%) |
Nov 09, 2010 | 21.08 | 21.30 | 20.74 | 20.89 | 1,858,532 | -0.07(-0.31%) |
Nov 08, 2010 | 20.84 | 21.21 | 20.74 | 20.96 | 2,870,036 | +0.22(+1.04%) |
Nov 05, 2010 | 20.35 | 20.75 | 20.29 | 20.74 | 3,403,973 | +0.46(+2.28%) |
Nov 04, 2010 | 20.29 | 20.40 | 20.05 | 20.28 | 4,193,569 | +0.40(+2.03%) |
Nov 03, 2010 | 20.15 | 20.17 | 19.75 | 19.88 | 2,199,275 | -0.21(-1.05%) |
Nov 02, 2010 | 19.69 | 20.26 | 19.59 | 20.09 | 4,967,611 | +0.73(+3.77%) |
Nov 01, 2010 | 19.72 | 19.97 | 19.23 | 19.36 | 2,390,911 | -0.23(-1.18%) |
Oct 29, 2010 | 19.59 | 19.68 | 19.33 | 19.59 | 2,309,876 | -0.01(-0.05%) |
Oct 28, 2010 | 20.16 | 20.30 | 19.54 | 19.60 | 3,019,031 | -0.47(-2.33%) |
Oct 27, 2010 | 20.86 | 20.86 | 19.83 | 20.07 | 5,106,936 | -1.12(-5.27%) |
Oct 25, 2010 | 21.40 | 21.50 | 21.15 | 21.18 | 1,645,157 | -0.03(-0.12%) |
Oct 22, 2010 | 20.96 | 21.36 | 20.91 | 21.21 | 3,280,897 | +0.65(+3.18%) |
Oct 21, 2010 | 20.93 | 21.10 | 20.36 | 20.56 | 2,402,785 | -0.32(-1.54%) |
Oct 20, 2010 | 20.80 | 21.23 | 20.78 | 20.88 | 2,003,376 | +0.12(+0.58%) |
Oct 19, 2010 | 21.39 | 21.46 | 20.66 | 20.76 | 2,435,131 | -1.05(-4.80%) |
Oct 18, 2010 | 21.80 | 21.88 | 21.46 | 21.80 | 1,096,781 | -0.00(-0.02%) |
Oct 15, 2010 | 21.70 | 21.84 | 21.40 | 21.81 | 1,570,231 | +0.29(+1.33%) |
Oct 14, 2010 | 21.24 | 21.86 | 21.24 | 21.52 | 2,281,435 | +0.26(+1.21%) |
Oct 13, 2010 | 21.36 | 21.59 | 21.21 | 21.26 | 1,916,980 | +0.02(+0.07%) |
Oct 12, 2010 | 20.99 | 21.33 | 20.77 | 21.25 | 1,918,888 | +0.20(+0.93%) |
Oct 11, 2010 | 21.11 | 21.25 | 20.91 | 21.05 | 1,498,204 | +0.01(+0.05%) |
Oct 08, 2010 | 21.04 | 21.13 | 20.54 | 21.04 | 2,950,002 | +0.27(+1.28%) |
Oct 07, 2010 | 20.04 | 20.88 | 20.04 | 20.78 | 3,285,105 | +0.78(+3.88%) |
Oct 06, 2010 | 20.07 | 20.22 | 19.72 | 20.00 | 2,045,636 | -0.04(-0.20%) |
Oct 05, 2010 | 20.10 | 20.24 | 19.95 | 20.04 | 3,273,190 | +0.14(+0.68%) |
Oct 04, 2010 | 20.08 | 20.27 | 19.65 | 19.91 | 2,084,243 | -0.37(-1.84%) |
Oct 01, 2010 | 20.28 | 20.76 | 20.17 | 20.28 | 2,630,820 | -0.17(-0.84%) |
Sep 30, 2010 | 20.45 | 20.68 | 20.21 | 20.45 | 3,618,830 | +0.09(+0.45%) |
Sep 29, 2010 | 20.15 | 20.55 | 19.98 | 20.36 | 1,729,969 | +0.10(+0.50%) |
Sep 28, 2010 | 20.12 | 20.31 | 19.86 | 20.26 | 3,266,675 | +0.28(+1.41%) |
Sep 27, 2010 | 19.84 | 20.13 | 19.62 | 19.98 | 1,705,573 | +0.18(+0.89%) |
Sep 24, 2010 | 19.68 | 19.84 | 19.39 | 19.80 | 2,028,617 | +0.60(+3.12%) |
Sep 23, 2010 | 18.91 | 19.43 | 18.73 | 19.20 | 1,718,010 | +0.10(+0.53%) |
Sep 22, 2010 | 19.14 | 19.38 | 18.87 | 19.10 | 2,346,976 | -0.17(-0.89%) |
Sep 21, 2010 | 19.50 | 19.65 | 19.10 | 19.27 | 1,630,671 | -0.20(-1.03%) |
Sep 20, 2010 | 19.23 | 19.53 | 19.13 | 19.47 | 1,813,695 | +0.29(+1.52%) |
Sep 17, 2010 | 19.18 | 19.28 | 18.83 | 19.18 | 2,793,572 | +0.21(+1.11%) |
Sep 15, 2010 | 18.85 | 19.07 | 18.69 | 18.97 | 1,769,875 | -0.04(-0.19%) |
Sep 14, 2010 | 18.79 | 19.22 | 18.59 | 19.01 | 55,867 | +0.22(+1.15%) |
Sep 13, 2010 | 18.21 | 18.82 | 18.18 | 18.79 | 4,401,077 | +0.79(+4.36%) |
Sep 10, 2010 | 17.65 | 18.08 | 17.64 | 18.00 | 3,125,981 | +0.43(+2.46%) |
Sep 09, 2010 | 17.69 | 17.78 | 17.35 | 17.57 | 2,252,017 | +0.11(+0.61%) |
Sep 08, 2010 | 17.03 | 17.52 | 17.02 | 17.46 | 2,309,813 | +0.52(+3.09%) |
Sep 07, 2010 | 17.25 | 17.27 | 16.90 | 16.94 | 2,068,485 | -0.44(-2.55%) |
Sep 03, 2010 | 17.57 | 17.84 | 17.24 | 17.38 | 2,302,660 | +0.21(+1.20%) |
Sep 02, 2010 | 16.57 | 17.32 | 16.57 | 17.18 | 670 | +0.58(+3.50%) |
Sep 01, 2010 | 16.69 | 16.92 | 16.55 | 16.60 | 4,178,334 | +0.37(+2.25%) |
Aug 31, 2010 | 16.23 | 16.78 | 16.16 | 16.23 | 17,566 | -0.40(-2.38%) |
Aug 30, 2010 | 16.76 | 17.09 | 16.55 | 16.63 | 3,792,779 | -0.16(-0.93%) |
Aug 27, 2010 | 16.76 | 17.12 | 16.53 | 16.78 | 8,087,998 | -0.32(-1.87%) |
Aug 26, 2010 | 17.83 | 17.93 | 16.75 | 17.10 | 2,844 | -2.05(-10.70%) |
Aug 25, 2010 | 18.75 | 19.29 | 18.62 | 19.15 | 62,329 | +0.39(+2.08%) |
Aug 24, 2010 | 18.95 | 19.18 | 18.51 | 18.76 | 2,491,192 | -0.40(-2.09%) |
Aug 23, 2010 | 19.62 | 19.99 | 19.13 | 19.16 | 4,200,060 | -0.53(-2.70%) |
Aug 20, 2010 | 19.30 | 19.73 | 19.25 | 19.69 | 2,551,444 | +0.32(+1.63%) |
Aug 19, 2010 | 19.04 | 19.54 | 19.04 | 19.38 | 4,458,734 | +0.27(+1.39%) |
Aug 18, 2010 | 18.98 | 19.31 | 18.82 | 19.11 | 2,991,560 | +0.14(+0.71%) |
Aug 17, 2010 | 18.88 | 19.16 | 18.81 | 18.98 | 3,775,262 | +0.33(+1.77%) |
Aug 16, 2010 | 18.41 | 18.83 | 18.32 | 18.65 | 2,563,020 | +0.12(+0.62%) |
Aug 13, 2010 | 18.53 | 18.86 | 18.52 | 18.53 | 3,388,014 | -0.31(-1.62%) |
Aug 12, 2010 | 17.83 | 18.92 | 17.68 | 18.84 | 3,451,724 | +0.50(+2.73%) |
Aug 11, 2010 | 18.69 | 18.76 | 18.18 | 18.34 | 2,880,055 | -0.89(-4.64%) |
Aug 10, 2010 | 19.22 | 19.38 | 18.94 | 19.23 | 3,595,357 | -0.15(-0.75%) |
Aug 09, 2010 | 19.53 | 19.73 | 19.27 | 19.37 | 4,023,446 | +0.03(+0.16%) |
Aug 06, 2010 | 19.34 | 19.46 | 18.67 | 19.34 | 7,137,333 | +0.32(+1.66%) |
Aug 05, 2010 | 18.26 | 19.17 | 17.88 | 19.03 | 3,586,133 | +0.55(+2.98%) |
Aug 04, 2010 | 17.93 | 18.54 | 17.93 | 18.48 | 2,356,739 | +0.66(+3.68%) |
Aug 03, 2010 | 18.38 | 18.38 | 17.68 | 17.82 | 2,362,959 | -0.55(-2.97%) |