Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.27 | 22.05 | 20.94 | 21.54 | 5,064,900 | -0.20(-0.94%) |
Jul 28, 2011 | 22.52 | 22.55 | 21.63 | 21.74 | 6,051,311 | -0.47(-2.11%) |
Jul 27, 2011 | 22.91 | 22.91 | 22.08 | 22.21 | 6,943,928 | -0.77(-3.33%) |
Jul 26, 2011 | 22.69 | 23.28 | 22.64 | 22.98 | 6,200,644 | +0.46(+2.04%) |
Jul 25, 2011 | 22.81 | 22.84 | 22.21 | 22.52 | 8,149,565 | -0.44(-1.93%) |
Jul 22, 2011 | 22.82 | 23.05 | 21.19 | 22.96 | 17,103,828 | +3.66(+18.96%) |
Jul 21, 2011 | 20.26 | 20.42 | 19.20 | 19.30 | 7,813,375 | -0.79(-3.94%) |
Jul 20, 2011 | 20.48 | 20.85 | 19.92 | 20.09 | 5,304,690 | +0.60(+3.10%) |
Jul 19, 2011 | 19.01 | 19.71 | 19.01 | 19.49 | 3,282,718 | +0.57(+3.01%) |
Jul 18, 2011 | 19.21 | 19.32 | 18.58 | 18.92 | 3,900,549 | -0.38(-1.98%) |
Jul 15, 2011 | 19.27 | 19.36 | 18.94 | 19.30 | 2,843,547 | +0.26(+1.34%) |
Jul 14, 2011 | 19.46 | 20.05 | 19.03 | 19.05 | 5,908,849 | -0.38(-1.97%) |
Jul 13, 2011 | 19.46 | 20.04 | 19.40 | 19.43 | 4,292,257 | +0.15(+0.79%) |
Jul 12, 2011 | 20.48 | 20.49 | 19.16 | 19.28 | 6,021,370 | -1.34(-6.52%) |
Jul 11, 2011 | 20.75 | 21.42 | 20.50 | 20.62 | 3,758,661 | -0.42(-1.98%) |
Jul 08, 2011 | 21.17 | 21.35 | 20.87 | 21.04 | 4,141,873 | -0.42(-1.94%) |
Jul 07, 2011 | 20.58 | 21.69 | 20.53 | 21.45 | 6,958,851 | +1.33(+6.60%) |
Jul 06, 2011 | 19.57 | 20.49 | 19.17 | 20.13 | 5,948,530 | +0.50(+2.56%) |
Jul 05, 2011 | 19.94 | 20.03 | 19.51 | 19.62 | 2,825,010 | -0.32(-1.62%) |
Jul 01, 2011 | 19.62 | 20.07 | 19.51 | 19.95 | 2,419,815 | +0.39(+2.00%) |
Jun 30, 2011 | 19.34 | 19.83 | 19.25 | 19.56 | 3,902,350 | +0.31(+1.59%) |
Jun 29, 2011 | 20.08 | 20.25 | 19.03 | 19.25 | 6,335,396 | -0.80(-3.99%) |
Jun 28, 2011 | 19.54 | 20.21 | 19.49 | 20.05 | 3,612,895 | +0.54(+2.79%) |
Jun 27, 2011 | 19.34 | 19.89 | 19.12 | 19.51 | 2,893,074 | +0.04(+0.22%) |
Jun 24, 2011 | 19.83 | 20.14 | 19.40 | 19.46 | 3,559,646 | -0.35(-1.76%) |
Jun 23, 2011 | 18.75 | 19.85 | 18.57 | 19.81 | 6,602,594 | +0.76(+3.97%) |
Jun 22, 2011 | 19.06 | 19.37 | 18.84 | 19.05 | 3,228,818 | -0.12(-0.62%) |
Jun 21, 2011 | 18.54 | 19.66 | 18.22 | 19.17 | 6,603,644 | +0.71(+3.83%) |
Jun 20, 2011 | 18.73 | 19.22 | 18.29 | 18.47 | 15,285,524 | -1.24(-6.30%) |
Jun 17, 2011 | 20.37 | 20.50 | 19.60 | 19.71 | 3,986,773 | -0.30(-1.49%) |
Jun 16, 2011 | 20.54 | 20.63 | 19.76 | 20.01 | 3,187,991 | -0.52(-2.53%) |
Jun 15, 2011 | 20.82 | 20.99 | 20.49 | 20.53 | 3,525,634 | -0.67(-3.17%) |
Jun 14, 2011 | 20.37 | 21.43 | 20.34 | 21.20 | 6,874,093 | +1.19(+5.93%) |
Jun 13, 2011 | 20.73 | 20.88 | 19.88 | 20.01 | 3,664,469 | -0.69(-3.31%) |
Jun 10, 2011 | 21.08 | 21.14 | 20.34 | 20.70 | 4,652,688 | -0.53(-2.49%) |
Jun 09, 2011 | 20.94 | 21.72 | 20.68 | 21.22 | 7,109,467 | +0.44(+2.13%) |
Jun 08, 2011 | 21.14 | 21.17 | 20.51 | 20.78 | 6,390,800 | -0.56(-2.63%) |
Jun 07, 2011 | 20.52 | 22.03 | 20.42 | 21.34 | 14,819,581 | +1.53(+7.74%) |
Jun 06, 2011 | 19.97 | 20.17 | 19.57 | 19.81 | 5,605,402 | +0.19(+0.95%) |
Jun 03, 2011 | 20.69 | 20.82 | 19.62 | 19.62 | 11,151,717 | -2.94(-13.05%) |
May 24, 2011 | 22.88 | 23.02 | 22.43 | 22.57 | 2,761,362 | -0.09(-0.41%) |
May 23, 2011 | 22.69 | 22.91 | 22.35 | 22.66 | 3,167,571 | -0.58(-2.49%) |
May 20, 2011 | 23.52 | 23.61 | 23.05 | 23.24 | 2,533,320 | -0.17(-0.73%) |
May 19, 2011 | 23.75 | 23.75 | 23.25 | 23.41 | 2,968,397 | -0.20(-0.86%) |
May 18, 2011 | 23.55 | 23.77 | 22.91 | 23.62 | 5,587,537 | +0.94(+4.17%) |
May 17, 2011 | 23.18 | 23.18 | 22.43 | 22.67 | 5,558,549 | -0.51(-2.20%) |
May 16, 2011 | 24.01 | 24.12 | 23.11 | 23.18 | 4,687,059 | -0.94(-3.88%) |
May 13, 2011 | 24.34 | 24.55 | 23.98 | 24.12 | 3,838,622 | -0.20(-0.81%) |
May 12, 2011 | 24.24 | 24.80 | 24.07 | 24.31 | 5,438,946 | -0.17(-0.70%) |
May 11, 2011 | 25.39 | 25.46 | 24.20 | 24.48 | 4,707,247 | -1.00(-3.91%) |
May 10, 2011 | 25.39 | 25.80 | 25.11 | 25.48 | 3,704,105 | +0.24(+0.94%) |
May 09, 2011 | 25.14 | 25.70 | 24.96 | 25.24 | 3,677,833 | +0.04(+0.17%) |
May 06, 2011 | 25.68 | 25.78 | 25.05 | 25.20 | 3,744,983 | -0.18(-0.70%) |
May 05, 2011 | 24.82 | 26.01 | 24.47 | 25.38 | 4,912,773 | +0.27(+1.09%) |
May 04, 2011 | 25.34 | 25.84 | 24.86 | 25.11 | 3,819,223 | -0.27(-1.07%) |
May 03, 2011 | 25.97 | 25.98 | 25.17 | 25.38 | 4,139,204 | -0.65(-2.49%) |
May 02, 2011 | 26.02 | 26.97 | 25.96 | 26.02 | 5,501,752 | -0.75(-2.80%) |
Apr 29, 2011 | 26.71 | 27.19 | 25.28 | 26.77 | 14,080,070 | +3.36(+14.36%) |
Apr 28, 2011 | 23.40 | 23.98 | 23.29 | 23.41 | 6,013,676 | -0.01(-0.04%) |
Apr 27, 2011 | 23.86 | 23.89 | 23.06 | 23.42 | 5,932,730 | -0.66(-2.72%) |
Apr 26, 2011 | 24.09 | 24.14 | 23.75 | 24.08 | 3,007,852 | +0.06(+0.25%) |
Apr 25, 2011 | 24.16 | 24.19 | 23.69 | 24.02 | 3,842,645 | +0.03(+0.11%) |
Apr 21, 2011 | 24.48 | 24.59 | 23.91 | 23.99 | 5,669,882 | +0.23(+0.97%) |
Apr 20, 2011 | 23.43 | 23.80 | 23.28 | 23.76 | 6,726,894 | +0.89(+3.91%) |
Apr 19, 2011 | 22.25 | 23.02 | 22.19 | 22.87 | 7,589,412 | +0.70(+3.15%) |
Apr 18, 2011 | 22.01 | 22.35 | 21.67 | 22.17 | 5,532,168 | -0.23(-1.03%) |
Apr 15, 2011 | 22.32 | 22.55 | 22.07 | 22.40 | 3,968,150 | -0.07(-0.30%) |
Apr 14, 2011 | 22.57 | 22.60 | 22.02 | 22.47 | 4,890,917 | -0.21(-0.94%) |
Apr 13, 2011 | 22.71 | 22.86 | 22.23 | 22.68 | 6,210,014 | +0.25(+1.10%) |
Apr 12, 2011 | 22.65 | 22.68 | 22.03 | 22.43 | 10,368,239 | -0.66(-2.84%) |
Apr 11, 2011 | 23.51 | 23.67 | 22.93 | 23.09 | 7,303,714 | -0.36(-1.52%) |
Apr 08, 2011 | 23.69 | 23.97 | 23.24 | 23.45 | 6,899,792 | -0.16(-0.68%) |
Apr 07, 2011 | 24.26 | 24.27 | 23.17 | 23.61 | 14,946,219 | -0.84(-3.45%) |
Apr 06, 2011 | 26.53 | 26.59 | 23.42 | 24.45 | 22,858,064 | -1.83(-6.96%) |
Apr 05, 2011 | 26.13 | 26.71 | 25.74 | 26.28 | 4,314,878 | +0.08(+0.29%) |
Apr 04, 2011 | 26.71 | 26.98 | 25.83 | 26.20 | 5,379,118 | -0.56(-2.10%) |
Apr 01, 2011 | 27.68 | 27.83 | 26.59 | 26.77 | 4,022,765 | -0.81(-2.93%) |
Mar 31, 2011 | 27.79 | 27.91 | 27.33 | 27.57 | 1,939,980 | -0.21(-0.77%) |
Mar 30, 2011 | 28.08 | 28.29 | 27.51 | 27.79 | 3,965,992 | +0.05(+0.18%) |
Mar 29, 2011 | 27.72 | 28.03 | 27.36 | 27.74 | 2,538,449 | +0.02(+0.06%) |
Mar 28, 2011 | 27.72 | 28.19 | 27.67 | 27.72 | 4,558,442 | +0.22(+0.80%) |
Mar 25, 2011 | 27.30 | 28.13 | 27.22 | 27.50 | 5,196,403 | +0.37(+1.35%) |
Mar 24, 2011 | 26.48 | 27.17 | 26.14 | 27.13 | 3,773,358 | +0.95(+3.64%) |
Mar 23, 2011 | 25.78 | 26.32 | 25.51 | 26.18 | 2,856,931 | +0.25(+0.95%) |
Mar 22, 2011 | 26.00 | 26.32 | 25.63 | 25.93 | 5,283,227 | -0.60(-2.28%) |
Mar 21, 2011 | 26.45 | 26.64 | 25.71 | 26.54 | 3,462,833 | +1.03(+4.04%) |
Mar 18, 2011 | 25.85 | 26.16 | 25.25 | 25.51 | 6,323,098 | +0.02(+0.07%) |
Mar 17, 2011 | 26.59 | 26.75 | 25.24 | 25.49 | 7,804,939 | -0.77(-2.92%) |
Mar 16, 2011 | 26.89 | 27.43 | 25.96 | 26.25 | 5,293,210 | -0.67(-2.50%) |
Mar 15, 2011 | 25.04 | 27.25 | 24.89 | 26.93 | 6,137,808 | +0.31(+1.18%) |
Mar 14, 2011 | 26.62 | 27.51 | 26.47 | 26.61 | 4,517,735 | -0.49(-1.79%) |
Mar 11, 2011 | 26.07 | 27.39 | 26.04 | 27.10 | 6,103,959 | +0.17(+0.63%) |
Mar 10, 2011 | 26.31 | 27.23 | 25.96 | 26.93 | 10,502,350 | -0.31(-1.16%) |
Mar 09, 2011 | 28.63 | 28.71 | 27.16 | 27.24 | 11,598,274 | -1.54(-5.35%) |
Mar 08, 2011 | 29.20 | 29.28 | 28.33 | 28.78 | 3,997,102 | -0.50(-1.71%) |
Mar 07, 2011 | 29.78 | 30.06 | 28.42 | 29.28 | 5,508,045 | -0.48(-1.63%) |
Mar 04, 2011 | 30.52 | 30.54 | 29.57 | 29.77 | 3,215,502 | -0.37(-1.21%) |
Mar 03, 2011 | 30.01 | 30.52 | 29.69 | 30.14 | 4,917,967 | +0.75(+2.55%) |
Mar 02, 2011 | 29.43 | 30.25 | 29.16 | 29.39 | 5,219,819 | -0.19(-0.63%) |
Mar 01, 2011 | 30.75 | 31.03 | 29.30 | 29.57 | 4,304,820 | -1.01(-3.31%) |
Feb 28, 2011 | 31.21 | 31.81 | 30.03 | 30.59 | 5,235,624 | -0.04(-0.14%) |
Feb 25, 2011 | 30.38 | 30.77 | 30.13 | 30.63 | 4,353,403 | +0.92(+3.09%) |
Feb 24, 2011 | 28.42 | 29.91 | 28.15 | 29.71 | 6,242,346 | +1.28(+4.49%) |
Feb 23, 2011 | 29.03 | 29.25 | 26.97 | 28.43 | 10,429,533 | -0.77(-2.62%) |
Feb 22, 2011 | 30.05 | 30.43 | 28.38 | 29.20 | 7,171,669 | -1.99(-6.38%) |
Feb 18, 2011 | 31.51 | 31.57 | 31.03 | 31.19 | 2,566,271 | -0.28(-0.89%) |
Feb 17, 2011 | 31.49 | 31.57 | 30.99 | 31.47 | 3,176,962 | +0.27(+0.87%) |
Feb 16, 2011 | 31.12 | 31.62 | 31.00 | 31.20 | 3,927,978 | +0.28(+0.91%) |
Feb 15, 2011 | 31.40 | 31.91 | 30.65 | 30.92 | 3,803,902 | -0.53(-1.68%) |
Feb 14, 2011 | 31.45 | 32.19 | 31.20 | 31.45 | 5,590,623 | +0.34(+1.09%) |
Feb 11, 2011 | 30.28 | 31.31 | 30.21 | 31.11 | 5,433,733 | +0.71(+2.32%) |
Feb 10, 2011 | 29.32 | 30.63 | 28.94 | 30.40 | 6,662,544 | +0.45(+1.51%) |
Feb 09, 2011 | 30.00 | 30.48 | 29.82 | 29.95 | 4,637,167 | -0.23(-0.76%) |
Feb 08, 2011 | 30.35 | 30.38 | 29.51 | 30.18 | 5,683,067 | -0.07(-0.23%) |
Feb 07, 2011 | 30.40 | 30.86 | 29.89 | 30.25 | 7,395,462 | +0.53(+1.78%) |
Feb 04, 2011 | 28.94 | 29.79 | 28.81 | 29.72 | 5,369,839 | +0.94(+3.28%) |
Feb 03, 2011 | 28.00 | 28.81 | 27.81 | 28.77 | 4,656,346 | +0.76(+2.70%) |
Feb 02, 2011 | 27.63 | 28.15 | 27.08 | 28.02 | 3,147,545 | +0.17(+0.61%) |
Feb 01, 2011 | 27.33 | 28.06 | 27.33 | 27.85 | 3,702,900 | +0.81(+2.99%) |
Jan 31, 2011 | 26.74 | 27.23 | 26.45 | 27.04 | 3,709,779 | +0.37(+1.40%) |
Jan 28, 2011 | 28.08 | 28.08 | 26.32 | 26.66 | 7,626,675 | -1.21(-4.34%) |
Jan 27, 2011 | 27.23 | 28.27 | 27.15 | 27.87 | 8,045,905 | +1.07(+4.00%) |
Jan 26, 2011 | 25.79 | 27.02 | 25.34 | 26.80 | 8,909,841 | +1.26(+4.93%) |
Jan 25, 2011 | 25.25 | 25.56 | 24.95 | 25.54 | 7,288,907 | +0.70(+2.81%) |
Jan 24, 2011 | 24.94 | 24.96 | 24.34 | 24.84 | 6,960,738 | +0.00(+0.00%) |
Jan 21, 2011 | 26.47 | 26.47 | 24.69 | 24.84 | 13,307,854 | -0.71(-2.80%) |
Jan 20, 2011 | 26.37 | 26.37 | 24.11 | 25.56 | 12,000,521 | -1.60(-5.89%) |
Jan 19, 2011 | 27.87 | 28.14 | 27.08 | 27.16 | 4,707,238 | -0.72(-2.59%) |
Jan 18, 2011 | 27.69 | 28.08 | 27.47 | 27.88 | 4,501,831 | +0.21(+0.77%) |
Jan 14, 2011 | 27.10 | 27.72 | 26.85 | 27.67 | 4,082,253 | +0.60(+2.23%) |
Jan 13, 2011 | 27.08 | 27.30 | 26.72 | 27.06 | 3,334,636 | -0.07(-0.25%) |
Jan 12, 2011 | 27.22 | 27.44 | 26.90 | 27.13 | 3,621,534 | +0.23(+0.85%) |
Jan 11, 2011 | 27.11 | 27.39 | 26.43 | 26.90 | 4,316,857 | -0.08(-0.28%) |
Jan 10, 2011 | 25.51 | 27.19 | 25.30 | 26.98 | 7,574,755 | +1.24(+4.83%) |
Jan 07, 2011 | 25.77 | 25.90 | 24.98 | 25.74 | 3,956,567 | +0.08(+0.30%) |
Jan 06, 2011 | 25.89 | 26.31 | 25.57 | 25.66 | 4,803,693 | -0.04(-0.17%) |
Jan 05, 2011 | 25.34 | 25.75 | 25.05 | 25.70 | 4,190,492 | +0.49(+1.92%) |
Jan 04, 2011 | 25.36 | 25.47 | 24.82 | 25.22 | 4,146,013 | +0.06(+0.24%) |
Jan 03, 2011 | 24.80 | 25.65 | 24.71 | 25.16 | 4,454,512 | +0.79(+3.25%) |
Dec 31, 2010 | 24.75 | 24.84 | 24.35 | 24.37 | 2,119,711 | -0.38(-1.55%) |
Dec 30, 2010 | 24.87 | 25.32 | 24.75 | 24.75 | 3,623,130 | -0.09(-0.34%) |
Dec 29, 2010 | 24.49 | 25.05 | 24.39 | 24.83 | 2,495,978 | +0.32(+1.32%) |
Dec 28, 2010 | 24.56 | 24.80 | 24.30 | 24.51 | 3,015,350 | +0.04(+0.17%) |
Dec 27, 2010 | 24.13 | 24.48 | 23.88 | 24.47 | 1,626,298 | +0.31(+1.27%) |
Dec 23, 2010 | 23.91 | 24.30 | 23.88 | 24.16 | 1,563,983 | +0.25(+1.03%) |
Dec 22, 2010 | 24.10 | 24.11 | 23.66 | 23.91 | 2,033,671 | -0.12(-0.50%) |
Dec 21, 2010 | 24.01 | 24.22 | 23.80 | 24.03 | 2,050,679 | +0.09(+0.39%) |
Dec 20, 2010 | 24.46 | 24.46 | 23.85 | 23.94 | 2,125,228 | -0.26(-1.09%) |
Dec 17, 2010 | 23.75 | 24.37 | 23.67 | 24.20 | 5,581,359 | +0.54(+2.27%) |
Dec 16, 2010 | 22.93 | 23.78 | 22.91 | 23.67 | 4,528,467 | +0.69(+3.00%) |
Dec 15, 2010 | 22.73 | 23.48 | 22.67 | 22.98 | 4,703,602 | +0.10(+0.43%) |
Dec 14, 2010 | 23.22 | 23.34 | 22.77 | 22.88 | 4,348,835 | -0.17(-0.76%) |
Dec 13, 2010 | 24.04 | 24.04 | 23.02 | 23.05 | 3,637,289 | -0.81(-3.39%) |
Dec 10, 2010 | 23.72 | 23.92 | 23.31 | 23.86 | 4,856,369 | +0.26(+1.12%) |
Dec 09, 2010 | 23.52 | 23.60 | 23.34 | 23.60 | 2,549,312 | +0.31(+1.35%) |
Dec 08, 2010 | 23.18 | 23.57 | 23.11 | 23.28 | 3,176,530 | +0.07(+0.29%) |
Dec 07, 2010 | 23.81 | 24.04 | 23.15 | 23.22 | 4,756,121 | -0.29(-1.23%) |
Dec 06, 2010 | 23.51 | 23.62 | 23.07 | 23.51 | 4,118,307 | +0.04(+0.18%) |
Dec 03, 2010 | 22.89 | 23.53 | 22.84 | 23.46 | 3,411,787 | +0.49(+2.15%) |
Dec 02, 2010 | 22.55 | 23.02 | 22.55 | 22.97 | 3,304,323 | +0.43(+1.93%) |
Dec 01, 2010 | 22.03 | 22.54 | 22.01 | 22.54 | 5,339,742 | +0.88(+4.05%) |
Nov 30, 2010 | 21.75 | 21.97 | 21.53 | 21.66 | 7,618,527 | -0.30(-1.36%) |
Nov 29, 2010 | 21.99 | 22.17 | 21.66 | 21.96 | 2,997,935 | -0.16(-0.73%) |
Nov 26, 2010 | 22.12 | 22.27 | 22.04 | 22.12 | 1,321,636 | -0.13(-0.57%) |
Nov 24, 2010 | 21.11 | 22.25 | 22.25 | 22.25 | 7,505,282 | +1.17(+5.57%) |
Nov 23, 2010 | 20.78 | 21.08 | 20.65 | 21.07 | 3,853,031 | -0.07(-0.32%) |
Nov 22, 2010 | 20.37 | 21.17 | 20.25 | 21.14 | 4,214,088 | +0.61(+2.98%) |
Nov 19, 2010 | 20.27 | 20.54 | 20.05 | 20.53 | 3,686,251 | +0.27(+1.34%) |
Nov 18, 2010 | 19.80 | 20.40 | 19.57 | 20.25 | 4,591,885 | +0.76(+3.88%) |
Nov 17, 2010 | 19.15 | 19.74 | 19.02 | 19.50 | 3,147,337 | +0.47(+2.46%) |
Nov 16, 2010 | 19.37 | 19.57 | 18.78 | 19.03 | 6,174,076 | -0.49(-2.53%) |
Nov 15, 2010 | 19.74 | 19.97 | 19.51 | 19.52 | 3,573,492 | -0.17(-0.86%) |
Nov 12, 2010 | 19.68 | 20.02 | 19.34 | 19.69 | 3,916,129 | -0.15(-0.77%) |
Nov 11, 2010 | 20.00 | 20.00 | 19.58 | 19.85 | 5,795,625 | -0.41(-2.02%) |
Nov 10, 2010 | 20.08 | 20.30 | 19.85 | 20.25 | 4,386,961 | +0.00(+0.00%) |
Nov 09, 2010 | 20.31 | 20.42 | 20.14 | 20.25 | 6,135,412 | -0.06(-0.29%) |
Nov 08, 2010 | 20.11 | 20.37 | 19.66 | 20.31 | 9,029,038 | -0.26(-1.24%) |
Nov 05, 2010 | 20.22 | 21.00 | 20.08 | 20.57 | 9,606,157 | +0.42(+2.07%) |
Nov 04, 2010 | 19.85 | 20.19 | 19.54 | 20.15 | 5,984,973 | +0.78(+4.04%) |
Nov 03, 2010 | 19.60 | 19.62 | 19.16 | 19.37 | 6,279,318 | -0.22(-1.13%) |
Nov 02, 2010 | 19.48 | 19.79 | 19.34 | 19.59 | 3,172,968 | +0.35(+1.81%) |
Nov 01, 2010 | 19.58 | 19.79 | 19.05 | 19.24 | 3,658,994 | -0.26(-1.35%) |
Oct 29, 2010 | 19.28 | 19.65 | 19.14 | 19.51 | 3,354,117 | +0.20(+1.06%) |
Oct 28, 2010 | 19.57 | 19.62 | 18.99 | 19.30 | 3,057,795 | -0.14(-0.74%) |
Oct 27, 2010 | 18.48 | 19.53 | 18.43 | 19.45 | 6,460,081 | +0.75(+4.01%) |
Oct 25, 2010 | 18.32 | 18.80 | 18.30 | 18.70 | 3,384,653 | +0.42(+2.28%) |
Oct 22, 2010 | 17.72 | 18.37 | 17.70 | 18.28 | 4,283,725 | +0.66(+3.72%) |
Oct 21, 2010 | 18.38 | 18.40 | 17.23 | 17.62 | 7,660,314 | -0.68(-3.72%) |
Oct 20, 2010 | 18.15 | 18.46 | 18.01 | 18.31 | 1,995,507 | +0.20(+1.13%) |
Oct 19, 2010 | 18.04 | 18.43 | 17.88 | 18.10 | 3,983,251 | -0.31(-1.66%) |
Oct 18, 2010 | 18.69 | 18.72 | 18.29 | 18.41 | 3,633,897 | -0.16(-0.87%) |
Oct 15, 2010 | 18.39 | 18.71 | 18.20 | 18.57 | 6,539,331 | +0.43(+2.35%) |
Oct 14, 2010 | 18.08 | 18.26 | 17.82 | 18.14 | 4,635,176 | +0.06(+0.33%) |
Oct 13, 2010 | 18.22 | 18.29 | 17.91 | 18.08 | 4,017,616 | +0.03(+0.19%) |
Oct 12, 2010 | 17.55 | 18.22 | 17.41 | 18.05 | 4,318,832 | +0.60(+3.41%) |
Oct 11, 2010 | 17.43 | 17.98 | 17.40 | 17.45 | 2,894,198 | +0.01(+0.05%) |
Oct 08, 2010 | 17.12 | 17.54 | 16.90 | 17.45 | 2,897,714 | +0.36(+2.09%) |
Oct 07, 2010 | 17.26 | 17.31 | 16.87 | 17.09 | 4,358,869 | -0.08(-0.45%) |
Oct 06, 2010 | 17.85 | 17.86 | 17.00 | 17.17 | 5,361,165 | -0.66(-3.68%) |
Oct 05, 2010 | 17.53 | 18.00 | 17.38 | 17.82 | 5,360,190 | +0.54(+3.15%) |
Oct 04, 2010 | 17.46 | 17.55 | 17.06 | 17.28 | 3,580,472 | -0.30(-1.70%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.38 | 17.57 | 4,123,831 | -0.02(-0.10%) |
Sep 30, 2010 | 17.99 | 18.13 | 17.50 | 17.59 | 4,904,183 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.23 | 17.76 | 17.81 | 5,511,173 | -0.14(-0.76%) |
Sep 28, 2010 | 17.78 | 18.00 | 17.53 | 17.95 | 4,678,037 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.02 | 17.53 | 17.77 | 4,869,864 | +0.03(+0.14%) |
Sep 24, 2010 | 17.26 | 17.76 | 17.26 | 17.74 | 5,038,187 | +0.75(+4.41%) |
Sep 23, 2010 | 16.80 | 17.57 | 16.71 | 17.00 | 6,836,279 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.57 | 16.94 | 6,965,964 | +0.14(+0.81%) |
Sep 21, 2010 | 16.74 | 17.01 | 16.31 | 16.81 | 11,421,320 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.98 | 16.65 | 16.84 | 5,989,272 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.77 | 7,149,134 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.52 | 16.13 | 16.39 | 5,400,656 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,188,548 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,766,814 | +0.38(+2.45%) |
Sep 10, 2010 | 16.00 | 16.03 | 15.39 | 15.61 | 4,333,554 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.17 | 15.81 | 16.00 | 3,607,186 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.68 | 15.97 | 3,680,166 | +0.19(+1.19%) |
Sep 07, 2010 | 16.02 | 16.02 | 15.73 | 15.78 | 3,571,149 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.07 | 4,224,173 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.49 | 15.70 | 4,030,397 | +0.15(+0.99%) |
Sep 01, 2010 | 15.51 | 15.73 | 15.44 | 15.55 | 4,754,899 | +0.38(+2.53%) |
Aug 31, 2010 | 15.05 | 15.42 | 14.94 | 15.17 | 5,286,513 | +0.03(+0.17%) |
Aug 30, 2010 | 15.54 | 15.74 | 15.14 | 15.14 | 3,957,744 | -0.51(-3.26%) |
Aug 27, 2010 | 14.89 | 15.70 | 14.64 | 15.65 | 9,825,504 | +0.91(+6.18%) |
Aug 26, 2010 | 14.65 | 14.77 | 14.46 | 14.74 | 6,339,864 | +0.13(+0.87%) |
Aug 25, 2010 | 14.50 | 14.72 | 14.35 | 14.61 | 6,958,863 | -0.09(-0.64%) |
Aug 24, 2010 | 14.42 | 14.88 | 14.08 | 14.71 | 6,229,673 | +0.03(+0.17%) |
Aug 23, 2010 | 15.11 | 15.25 | 14.65 | 14.68 | 3,117,946 | -0.37(-2.43%) |
Aug 20, 2010 | 14.94 | 15.16 | 14.85 | 15.05 | 2,511,725 | +0.10(+0.68%) |
Aug 19, 2010 | 15.05 | 15.28 | 14.79 | 14.94 | 3,146,605 | -0.19(-1.24%) |
Aug 18, 2010 | 14.91 | 15.25 | 14.80 | 15.13 | 3,465,611 | +0.25(+1.66%) |
Aug 17, 2010 | 14.71 | 15.15 | 14.65 | 14.88 | 4,207,078 | +0.31(+2.10%) |
Aug 16, 2010 | 14.48 | 14.77 | 14.35 | 14.58 | 3,819,231 | +0.07(+0.47%) |
Aug 13, 2010 | 14.67 | 14.98 | 14.50 | 14.51 | 3,277,948 | -0.25(-1.67%) |
Aug 12, 2010 | 14.44 | 14.94 | 14.22 | 14.76 | 6,217,146 | +0.04(+0.29%) |
Aug 11, 2010 | 14.94 | 14.98 | 14.38 | 14.71 | 6,262,092 | -0.54(-3.57%) |
Aug 10, 2010 | 15.38 | 15.40 | 15.07 | 15.26 | 3,987,293 | -0.34(-2.18%) |
Aug 09, 2010 | 15.68 | 15.75 | 15.55 | 15.60 | 4,317,082 | +0.03(+0.16%) |
Aug 06, 2010 | 15.06 | 15.62 | 15.00 | 15.57 | 5,644,997 | +0.36(+2.35%) |
Aug 05, 2010 | 15.51 | 15.55 | 15.18 | 15.22 | 4,556,671 | -0.25(-1.60%) |
Aug 04, 2010 | 15.38 | 15.50 | 15.17 | 15.46 | 5,228,517 | +0.26(+1.68%) |
Aug 03, 2010 | 15.35 | 15.37 | 15.08 | 15.21 | 3,212,017 | -0.19(-1.22%) |