Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.61 | 19.83 | 19.58 | 19.77 | 9,264,583 | -0.23(-1.14%) |
Nov 29, 2010 | 20.08 | 20.12 | 19.72 | 20.00 | 6,530,451 | -0.36(-1.78%) |
Nov 26, 2010 | 20.29 | 20.44 | 20.23 | 20.36 | 2,068,092 | +0.17(+0.84%) |
Nov 24, 2010 | 19.98 | 20.19 | 20.19 | 20.19 | 4,666,409 | +0.04(+0.21%) |
Nov 23, 2010 | 20.25 | 20.30 | 20.05 | 20.15 | 6,126,719 | -0.50(-2.43%) |
Nov 22, 2010 | 20.57 | 20.72 | 20.45 | 20.65 | 4,241,347 | -0.09(-0.45%) |
Nov 19, 2010 | 20.63 | 20.76 | 20.49 | 20.74 | 3,942,858 | -0.05(-0.22%) |
Nov 18, 2010 | 20.71 | 20.84 | 20.69 | 20.79 | 3,759,341 | +0.35(+1.72%) |
Nov 17, 2010 | 20.22 | 20.55 | 20.20 | 20.44 | 8,758,848 | +0.53(+2.67%) |
Nov 16, 2010 | 20.19 | 20.22 | 19.87 | 19.90 | 7,711,217 | -0.36(-1.76%) |
Nov 15, 2010 | 20.33 | 20.40 | 20.24 | 20.26 | 3,867,148 | -0.20(-0.98%) |
Nov 12, 2010 | 20.41 | 20.48 | 20.31 | 20.46 | 4,247,602 | -0.07(-0.33%) |
Nov 11, 2010 | 20.52 | 20.56 | 20.44 | 20.53 | 3,435,274 | -0.08(-0.38%) |
Nov 10, 2010 | 20.59 | 20.61 | 20.33 | 20.61 | 7,723,904 | +0.15(+0.73%) |
Nov 09, 2010 | 20.70 | 20.71 | 20.37 | 20.46 | 5,728,706 | -0.46(-2.20%) |
Nov 08, 2010 | 21.02 | 21.03 | 20.87 | 20.92 | 3,305,452 | -0.18(-0.86%) |
Nov 05, 2010 | 21.10 | 21.17 | 21.00 | 21.10 | 8,860,502 | +0.41(+2.00%) |
Nov 04, 2010 | 20.49 | 20.78 | 20.44 | 20.68 | 7,462,806 | +0.41(+2.01%) |
Nov 03, 2010 | 20.24 | 20.30 | 20.04 | 20.28 | 5,704,163 | +0.11(+0.54%) |
Nov 02, 2010 | 20.33 | 20.36 | 20.15 | 20.17 | 4,433,088 | -0.13(-0.66%) |
Nov 01, 2010 | 20.38 | 20.42 | 20.20 | 20.30 | 6,625,759 | +0.14(+0.69%) |
Oct 29, 2010 | 20.34 | 20.35 | 20.15 | 20.16 | 4,351,649 | -0.18(-0.86%) |
Oct 28, 2010 | 20.45 | 20.51 | 20.23 | 20.34 | 3,879,839 | +0.01(+0.05%) |
Oct 27, 2010 | 20.33 | 20.47 | 20.22 | 20.33 | 5,304,057 | -0.23(-1.11%) |
Oct 25, 2010 | 20.77 | 20.91 | 20.56 | 20.56 | 3,730,409 | +0.02(+0.10%) |
Oct 22, 2010 | 20.60 | 20.63 | 20.48 | 20.53 | 2,455,850 | -0.12(-0.57%) |
Oct 21, 2010 | 20.47 | 20.68 | 20.46 | 20.65 | 5,419,430 | -0.21(-1.03%) |
Oct 20, 2010 | 20.69 | 20.99 | 20.63 | 20.87 | 2,976,795 | +0.10(+0.49%) |
Oct 19, 2010 | 20.72 | 20.87 | 20.65 | 20.76 | 3,229,490 | -0.46(-2.16%) |
Oct 18, 2010 | 21.15 | 21.27 | 21.13 | 21.22 | 2,207,493 | +0.05(+0.22%) |
Oct 15, 2010 | 21.30 | 21.30 | 21.01 | 21.18 | 3,946,109 | -0.06(-0.29%) |
Oct 14, 2010 | 21.43 | 21.47 | 21.17 | 21.24 | 6,142,901 | -0.11(-0.50%) |
Oct 13, 2010 | 21.24 | 21.38 | 21.16 | 21.35 | 3,080,629 | +0.20(+0.96%) |
Oct 12, 2010 | 21.14 | 21.18 | 20.99 | 21.14 | 2,354,919 | +0.01(+0.05%) |
Oct 11, 2010 | 21.27 | 21.30 | 21.08 | 21.13 | 2,693,084 | -0.11(-0.53%) |
Oct 08, 2010 | 21.24 | 21.32 | 21.08 | 21.24 | 4,571,682 | +0.24(+1.14%) |
Oct 07, 2010 | 21.17 | 21.17 | 20.95 | 21.00 | 4,107,729 | +0.24(+1.15%) |
Oct 06, 2010 | 20.64 | 20.76 | 20.61 | 20.76 | 2,866,241 | +0.09(+0.42%) |
Oct 05, 2010 | 20.55 | 20.73 | 20.52 | 20.68 | 20,477 | +0.39(+1.91%) |
Oct 04, 2010 | 20.27 | 20.35 | 20.20 | 20.29 | 2,593,655 | +0.00(+0.00%) |
Oct 01, 2010 | 20.29 | 20.41 | 20.21 | 20.29 | 3,939,908 | +0.14(+0.68%) |
Sep 30, 2010 | 20.40 | 20.47 | 20.11 | 20.15 | 12,025 | -0.10(-0.50%) |
Sep 29, 2010 | 20.21 | 20.33 | 20.11 | 20.25 | 1,176 | -0.18(-0.90%) |
Sep 28, 2010 | 20.39 | 20.48 | 20.26 | 20.44 | 10,483 | -0.12(-0.57%) |
Sep 27, 2010 | 20.61 | 20.70 | 20.50 | 20.56 | 5,020,399 | -0.08(-0.40%) |
Sep 24, 2010 | 20.33 | 20.65 | 20.30 | 20.64 | 4,763,686 | +0.53(+2.64%) |
Sep 23, 2010 | 20.12 | 20.66 | 19.89 | 20.11 | 64,275 | -0.37(-1.79%) |
Sep 22, 2010 | 20.34 | 20.51 | 20.31 | 20.47 | 4,664,951 | -0.10(-0.50%) |
Sep 21, 2010 | 20.52 | 20.64 | 20.39 | 20.58 | 18,080 | +0.01(+0.05%) |
Sep 20, 2010 | 20.45 | 20.57 | 20.41 | 20.57 | 3,537,493 | +0.26(+1.28%) |
Sep 17, 2010 | 20.31 | 20.50 | 20.29 | 20.31 | 1,600,607 | -0.11(-0.55%) |
Sep 15, 2010 | 20.27 | 20.51 | 20.23 | 20.42 | 2,640,151 | +0.14(+0.68%) |
Sep 14, 2010 | 20.18 | 20.37 | 20.12 | 20.28 | 14,731 | +0.15(+0.73%) |
Sep 13, 2010 | 20.22 | 20.24 | 20.08 | 20.13 | 2,345,915 | +0.02(+0.10%) |
Sep 10, 2010 | 20.08 | 20.14 | 20.02 | 20.11 | 1,933,309 | -0.03(-0.15%) |
Sep 09, 2010 | 20.00 | 20.17 | 19.94 | 20.14 | 11,629 | +0.20(+1.02%) |
Sep 08, 2010 | 19.95 | 20.13 | 19.91 | 19.94 | 18,498 | +0.10(+0.49%) |
Sep 07, 2010 | 19.61 | 19.87 | 19.59 | 19.84 | 2,665 | -0.19(-0.97%) |
Sep 03, 2010 | 19.95 | 20.05 | 19.90 | 20.04 | 3,937,688 | +0.17(+0.87%) |
Sep 02, 2010 | 19.81 | 19.89 | 19.77 | 19.86 | 50,997 | +0.09(+0.44%) |
Sep 01, 2010 | 19.70 | 19.86 | 19.65 | 19.78 | 5,988,011 | +0.69(+3.63%) |
Aug 31, 2010 | 19.08 | 19.17 | 18.98 | 19.08 | 11,142 | -0.14(-0.74%) |
Aug 30, 2010 | 19.37 | 19.38 | 19.20 | 19.22 | 2,473,794 | -0.14(-0.74%) |
Aug 27, 2010 | 19.37 | 19.44 | 19.16 | 19.37 | 2,439,154 | +0.21(+1.12%) |
Aug 26, 2010 | 19.18 | 19.26 | 19.11 | 19.15 | 29,417 | +0.07(+0.35%) |
Aug 25, 2010 | 18.95 | 19.16 | 18.86 | 19.09 | 5,277 | +0.13(+0.67%) |
Aug 24, 2010 | 19.00 | 19.07 | 18.89 | 18.96 | 5,383 | -0.42(-2.18%) |
Aug 23, 2010 | 19.39 | 19.53 | 19.36 | 19.38 | 3,743,215 | +0.24(+1.25%) |
Aug 20, 2010 | 19.10 | 19.16 | 19.05 | 19.14 | 1,897,868 | +0.13(+0.67%) |
Aug 19, 2010 | 19.27 | 19.30 | 18.92 | 19.02 | 26,389 | -0.37(-1.89%) |
Aug 18, 2010 | 19.48 | 19.49 | 19.36 | 19.38 | 23,052 | -0.06(-0.29%) |
Aug 17, 2010 | 19.44 | 19.55 | 19.31 | 19.44 | 4,292 | +0.04(+0.18%) |
Aug 16, 2010 | 19.39 | 19.56 | 19.34 | 19.40 | 3,519,849 | -0.05(-0.24%) |
Aug 13, 2010 | 19.45 | 19.53 | 19.36 | 19.45 | 5,204,050 | +0.48(+2.53%) |
Aug 12, 2010 | 18.95 | 19.07 | 18.87 | 18.97 | 3,576,529 | +0.38(+2.03%) |
Aug 11, 2010 | 18.78 | 18.79 | 18.59 | 18.59 | 4,297,011 | -0.27(-1.41%) |
Aug 10, 2010 | 18.86 | 19.15 | 18.77 | 18.86 | 3,620 | +0.07(+0.38%) |
Aug 09, 2010 | 18.76 | 18.81 | 18.69 | 18.79 | 2,019,228 | +0.16(+0.88%) |
Aug 06, 2010 | 18.62 | 18.63 | 18.45 | 18.62 | 1,898,192 | +0.18(+1.00%) |
Aug 05, 2010 | 18.35 | 18.44 | 18.33 | 18.44 | 9,395 | -0.03(-0.17%) |
Aug 04, 2010 | 18.45 | 18.52 | 18.36 | 18.47 | 7,195 | -0.04(-0.22%) |
Aug 03, 2010 | 18.38 | 18.58 | 18.36 | 18.51 | 8,873 | +0.15(+0.83%) |
Aug 02, 2010 | 18.17 | 18.36 | 18.12 | 18.36 | 4,398,804 | +0.42(+2.36%) |
Jul 30, 2010 | 17.93 | 18.05 | 17.77 | 17.93 | 4,895,712 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.86 | 17.93 | 10,148 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.33 | 18.06 | 18.07 | 3,087,665 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.29 | 18.05 | 18.24 | 16,935 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.22 | 18.50 | 4,137,222 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.25 | 18.38 | 5,392,811 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,804 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.32 | 18.11 | 18.31 | 7,753,622 | -0.01(-0.03%) |
Jul 20, 2010 | 17.98 | 18.34 | 17.97 | 18.31 | 35,116 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.25 | 3,115,852 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.28 | 18.34 | 4,780,044 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.51 | 18.73 | 8,206,726 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.13 | 17.27 | 18.30 | 62,344 | +0.32(+1.76%) |
Jul 13, 2010 | 17.92 | 18.11 | 17.82 | 17.98 | 7,342 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.71 | 17.47 | 17.56 | 5,548,195 | +0.02(+0.09%) |
Jul 09, 2010 | 17.54 | 17.55 | 17.14 | 17.54 | 7,165,846 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,419 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,765,640 | +0.16(+0.91%) |
Jul 06, 2010 | 17.02 | 17.32 | 17.02 | 17.18 | 36,066 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.10 | 16.90 | 17.01 | 3,539,788 | -0.07(-0.41%) |
Jul 01, 2010 | 17.19 | 17.21 | 16.89 | 17.08 | 4,501,728 | -0.05(-0.26%) |
Jun 30, 2010 | 17.16 | 17.34 | 17.09 | 17.12 | 4,111 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.96 | 17.04 | 33,851 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,905,513 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.77 | 17.60 | 17.61 | 40,687 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,579,664 | -0.04(-0.20%) |
Jun 22, 2010 | 17.72 | 17.89 | 17.64 | 17.65 | 9,958 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.72 | 3,777,813 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.97 | 17.85 | 17.87 | 4,135,266 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,894 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.45 | 18.14 | 18.33 | 6,801,017 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,290 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.71 | 17.74 | 2,885,418 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.64 | 17.37 | 17.61 | 3,797,829 | +0.35(+2.01%) |
Jun 10, 2010 | 17.23 | 17.39 | 17.17 | 17.26 | 4,043 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.17 | 16.92 | 16.97 | 3,775,474 | +0.05(+0.30%) |
Jun 08, 2010 | 16.92 | 16.96 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.06 | 17.21 | 16.93 | 16.95 | 2,884,004 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,986 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,984 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.53 | 17.22 | 17.53 | 16,566 | +0.58(+3.42%) |
Jun 01, 2010 | 17.05 | 17.22 | 16.95 | 16.95 | 5,398,753 | +0.10(+0.60%) |
May 28, 2010 | 16.85 | 17.07 | 16.80 | 16.85 | 3,387,107 | +0.05(+0.30%) |
May 27, 2010 | 16.52 | 16.81 | 16.47 | 16.80 | 4,245,609 | +0.51(+3.15%) |
May 26, 2010 | 16.42 | 16.57 | 16.24 | 16.28 | 5,430,992 | -0.29(-1.76%) |
May 25, 2010 | 16.28 | 16.57 | 16.19 | 16.57 | 37,245 | -0.00(-0.03%) |
May 24, 2010 | 16.56 | 16.76 | 16.51 | 16.58 | 3,421,036 | -0.18(-1.05%) |
May 21, 2010 | 16.35 | 16.81 | 16.32 | 16.76 | 4,965,234 | -0.03(-0.15%) |
May 20, 2010 | 16.85 | 17.03 | 16.77 | 16.78 | 5,682,837 | -0.48(-2.77%) |
May 19, 2010 | 16.94 | 17.34 | 16.93 | 17.26 | 7,315,159 | +0.31(+1.84%) |
May 18, 2010 | 17.19 | 17.28 | 16.94 | 16.95 | 11,648 | -0.41(-2.38%) |
May 17, 2010 | 17.20 | 17.41 | 17.12 | 17.36 | 4,910,961 | +0.17(+0.97%) |
May 14, 2010 | 17.19 | 17.48 | 17.11 | 17.19 | 4,846,275 | -0.47(-2.68%) |
May 13, 2010 | 17.75 | 17.82 | 17.65 | 17.67 | 2,120,583 | -0.16(-0.88%) |
May 12, 2010 | 17.79 | 17.91 | 17.72 | 17.82 | 3,172,458 | +0.02(+0.09%) |
May 11, 2010 | 17.93 | 17.97 | 17.78 | 17.81 | 2,607 | +0.04(+0.23%) |
May 10, 2010 | 17.74 | 17.81 | 17.68 | 17.77 | 4,286,808 | +0.55(+3.19%) |
May 07, 2010 | 17.39 | 17.50 | 16.92 | 17.22 | 7,474,200 | -0.35(-2.01%) |
May 06, 2010 | 18.06 | 18.32 | 16.74 | 17.57 | 1,191 | -0.66(-3.64%) |
May 05, 2010 | 18.30 | 18.32 | 18.09 | 18.24 | 4,433,465 | -0.14(-0.74%) |
May 04, 2010 | 18.42 | 18.46 | 18.28 | 18.37 | 4,317,307 | -0.24(-1.28%) |
May 03, 2010 | 18.62 | 18.69 | 18.55 | 18.61 | 2,932,797 | +0.07(+0.38%) |
Apr 30, 2010 | 18.64 | 18.67 | 18.45 | 18.54 | 5,160,281 | -0.10(-0.56%) |
Apr 29, 2010 | 18.63 | 18.72 | 18.54 | 18.65 | 3,113,645 | +0.11(+0.59%) |
Apr 28, 2010 | 18.62 | 18.65 | 18.40 | 18.54 | 5,627,733 | -0.14(-0.75%) |
Apr 27, 2010 | 18.79 | 18.85 | 18.52 | 18.68 | 7,119,787 | -0.56(-2.90%) |
Apr 26, 2010 | 19.25 | 19.31 | 19.23 | 19.23 | 2,577,273 | +0.03(+0.18%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.94 | 19.20 | 3,176,420 | +0.00(+0.00%) |
Apr 22, 2010 | 19.28 | 19.41 | 19.04 | 19.20 | 5,829,955 | -0.19(-1.00%) |
Apr 21, 2010 | 19.48 | 19.49 | 19.29 | 19.39 | 29,656 | -0.21(-1.09%) |
Apr 20, 2010 | 19.62 | 19.69 | 19.54 | 19.61 | 5,452 | +0.02(+0.13%) |
Apr 19, 2010 | 19.44 | 19.58 | 19.42 | 19.58 | 2,075,265 | -0.09(-0.48%) |
Apr 16, 2010 | 19.75 | 19.84 | 19.59 | 19.68 | 3,131,902 | +0.05(+0.28%) |
Apr 15, 2010 | 19.60 | 19.73 | 19.58 | 19.62 | 2,522,036 | -0.00(-0.03%) |
Apr 14, 2010 | 19.69 | 19.75 | 19.61 | 19.63 | 3,959,311 | -0.01(-0.05%) |
Apr 13, 2010 | 19.62 | 19.65 | 19.47 | 19.64 | 3,111,692 | +0.18(+0.92%) |
Apr 12, 2010 | 19.45 | 19.57 | 19.40 | 19.46 | 2,521,837 | -0.03(-0.18%) |
Apr 09, 2010 | 19.54 | 19.56 | 19.43 | 19.49 | 3,496,322 | +0.17(+0.88%) |
Apr 08, 2010 | 19.31 | 19.39 | 19.26 | 19.32 | 3,478,736 | +0.05(+0.26%) |
Apr 07, 2010 | 19.32 | 19.45 | 19.22 | 19.27 | 5,546,735 | +0.01(+0.05%) |
Apr 06, 2010 | 18.94 | 19.38 | 18.93 | 19.26 | 6,483,946 | -0.02(-0.13%) |
Apr 05, 2010 | 19.30 | 19.30 | 19.17 | 19.29 | 1,776,601 | +0.12(+0.62%) |
Apr 01, 2010 | 19.13 | 19.17 | 19.17 | 19.17 | 2,199,827 | +0.02(+0.08%) |
Mar 31, 2010 | 18.97 | 19.24 | 18.96 | 19.15 | 3,599,807 | +0.14(+0.76%) |
Mar 30, 2010 | 19.05 | 19.08 | 18.93 | 19.01 | 1,954,011 | +0.05(+0.29%) |
Mar 29, 2010 | 18.91 | 19.01 | 18.89 | 18.95 | 1,921,941 | +0.05(+0.26%) |
Mar 26, 2010 | 18.93 | 18.99 | 18.87 | 18.90 | 2,368,402 | -0.20(-1.04%) |
Mar 25, 2010 | 19.29 | 19.29 | 19.10 | 19.10 | 3,593,832 | -0.11(-0.57%) |
Mar 24, 2010 | 19.25 | 19.31 | 19.14 | 19.21 | 3,684,582 | -0.17(-0.87%) |
Mar 23, 2010 | 19.23 | 19.41 | 19.22 | 19.38 | 3,451,002 | -0.01(-0.08%) |
Mar 22, 2010 | 19.31 | 19.52 | 19.26 | 19.40 | 3,675,874 | +0.22(+1.14%) |
Mar 19, 2010 | 19.18 | 19.26 | 19.08 | 19.18 | 5,516,925 | -0.32(-1.66%) |
Mar 18, 2010 | 19.22 | 19.51 | 19.20 | 19.50 | 6,687,809 | +0.71(+3.76%) |
Mar 17, 2010 | 18.86 | 18.87 | 18.65 | 18.79 | 3,242,016 | +0.00(+0.03%) |
Mar 16, 2010 | 18.71 | 18.84 | 18.65 | 18.79 | 2,729,686 | +0.03(+0.16%) |
Mar 15, 2010 | 18.70 | 18.76 | 18.69 | 18.76 | 3,087,550 | -0.04(-0.24%) |
Mar 12, 2010 | 18.83 | 18.87 | 18.74 | 18.80 | 2,665,321 | -0.01(-0.05%) |
Mar 11, 2010 | 18.72 | 18.81 | 18.62 | 18.81 | 2,168,485 | +0.09(+0.48%) |
Mar 10, 2010 | 18.64 | 18.77 | 18.63 | 18.73 | 2,372,193 | -0.03(-0.16%) |
Mar 09, 2010 | 18.67 | 18.77 | 18.65 | 18.76 | 2,203,604 | +0.17(+0.94%) |
Mar 08, 2010 | 18.59 | 18.67 | 18.53 | 18.58 | 3,297,575 | -0.08(-0.45%) |
Mar 05, 2010 | 18.42 | 18.73 | 18.40 | 18.67 | 3,776,292 | +0.08(+0.46%) |
Mar 04, 2010 | 18.66 | 18.68 | 18.55 | 18.58 | 2,909,090 | +0.00(+0.03%) |
Mar 03, 2010 | 18.55 | 18.69 | 18.50 | 18.58 | 2,191,199 | +0.06(+0.35%) |
Mar 02, 2010 | 18.46 | 18.62 | 18.41 | 18.51 | 2,967,796 | +0.10(+0.54%) |
Mar 01, 2010 | 18.27 | 18.44 | 18.23 | 18.41 | 4,041,872 | -0.05(-0.30%) |
Feb 26, 2010 | 18.38 | 18.53 | 18.32 | 18.47 | 3,238,820 | +0.00(+0.03%) |
Feb 25, 2010 | 18.30 | 18.46 | 18.25 | 18.46 | 4,535,430 | -0.11(-0.61%) |
Feb 24, 2010 | 18.58 | 18.69 | 18.54 | 18.58 | 2,704,915 | -0.03(-0.17%) |
Feb 23, 2010 | 18.58 | 18.66 | 18.54 | 18.61 | 3,581,769 | +0.05(+0.27%) |
Feb 22, 2010 | 18.60 | 18.70 | 18.50 | 18.56 | 7,170,527 | -0.47(-2.46%) |
Feb 19, 2010 | 18.96 | 19.09 | 18.87 | 19.02 | 2,861,121 | -0.29(-1.49%) |
Feb 18, 2010 | 19.38 | 19.47 | 19.31 | 19.31 | 7,588,868 | -0.26(-1.32%) |
Feb 17, 2010 | 19.59 | 19.61 | 19.46 | 19.57 | 3,082,003 | +0.05(+0.28%) |
Feb 16, 2010 | 19.33 | 19.56 | 19.24 | 19.52 | 7,354,594 | +0.25(+1.29%) |
Feb 12, 2010 | 19.25 | 19.27 | 19.27 | 19.27 | 3,405,328 | +0.14(+0.73%) |
Feb 11, 2010 | 18.85 | 19.15 | 18.77 | 19.13 | 7,432,430 | +0.47(+2.53%) |
Feb 10, 2010 | 18.68 | 18.77 | 18.57 | 18.66 | 2,793,171 | -0.19(-0.99%) |
Feb 09, 2010 | 18.74 | 18.98 | 18.59 | 18.84 | 6,663,273 | +0.15(+0.81%) |
Feb 08, 2010 | 18.71 | 18.82 | 18.65 | 18.69 | 3,972,591 | +0.05(+0.26%) |
Feb 05, 2010 | 18.70 | 18.71 | 18.30 | 18.64 | 5,993,819 | -0.21(-1.12%) |
Feb 04, 2010 | 19.21 | 19.27 | 18.82 | 18.85 | 3,611,479 | -0.27(-1.41%) |
Feb 03, 2010 | 19.10 | 19.17 | 18.99 | 19.12 | 3,273,296 | -0.02(-0.10%) |
Feb 02, 2010 | 19.14 | 19.39 | 19.10 | 19.14 | 7,517,724 | +0.13(+0.70%) |
Feb 01, 2010 | 18.96 | 19.06 | 18.90 | 19.01 | 5,174,252 | -0.10(-0.51%) |
Jan 29, 2010 | 19.23 | 19.33 | 19.08 | 19.11 | 6,162,699 | -0.40(-2.03%) |
Jan 28, 2010 | 19.83 | 19.86 | 19.40 | 19.50 | 4,668,045 | -0.29(-1.48%) |
Jan 27, 2010 | 19.88 | 19.93 | 19.71 | 19.80 | 3,854,483 | -0.19(-0.93%) |
Jan 26, 2010 | 19.90 | 20.09 | 19.86 | 19.98 | 3,072,759 | +0.17(+0.87%) |
Jan 25, 2010 | 19.88 | 19.91 | 19.76 | 19.81 | 2,578,420 | -0.15(-0.76%) |
Jan 22, 2010 | 20.15 | 20.25 | 19.92 | 19.96 | 2,478,197 | -0.38(-1.85%) |
Jan 21, 2010 | 20.70 | 20.74 | 20.25 | 20.34 | 3,378,445 | -0.26(-1.26%) |
Jan 20, 2010 | 20.63 | 20.68 | 20.48 | 20.60 | 10,136,454 | -0.03(-0.14%) |
Jan 19, 2010 | 20.40 | 20.69 | 20.39 | 20.63 | 3,453,430 | +0.59(+2.96%) |
Jan 15, 2010 | 20.15 | 20.04 | 20.04 | 20.04 | 4,816,195 | -0.52(-2.55%) |
Jan 14, 2010 | 20.52 | 20.62 | 20.47 | 20.56 | 8,967,911 | +0.13(+0.65%) |
Jan 13, 2010 | 20.39 | 20.47 | 20.22 | 20.43 | 4,792,831 | +0.00(+0.00%) |
Jan 12, 2010 | 20.31 | 20.47 | 20.26 | 20.43 | 3,015,165 | +0.04(+0.19%) |
Jan 11, 2010 | 20.32 | 20.46 | 20.25 | 20.39 | 4,681,850 | +0.26(+1.29%) |
Jan 08, 2010 | 20.11 | 20.16 | 19.97 | 20.13 | 6,027,010 | -0.19(-0.92%) |
Jan 07, 2010 | 20.28 | 20.35 | 20.09 | 20.32 | 3,598,210 | +0.07(+0.34%) |
Jan 06, 2010 | 20.36 | 20.42 | 20.22 | 20.25 | 3,777,095 | -0.24(-1.17%) |
Jan 05, 2010 | 20.57 | 20.61 | 20.39 | 20.49 | 3,306,933 | -0.56(-2.65%) |
Jan 04, 2010 | 21.10 | 21.13 | 21.01 | 21.05 | 2,136,555 | +0.35(+1.70%) |
Dec 31, 2009 | 20.82 | 20.69 | 20.69 | 20.69 | 1,438,121 | -0.12(-0.59%) |
Dec 30, 2009 | 20.70 | 20.82 | 20.67 | 20.82 | 1,793,839 | +0.02(+0.12%) |
Dec 29, 2009 | 20.92 | 20.96 | 20.67 | 20.79 | 1,498,112 | -0.01(-0.05%) |
Dec 28, 2009 | 20.67 | 20.80 | 20.67 | 20.80 | 1,434,475 | +0.09(+0.43%) |
Dec 24, 2009 | 20.60 | 20.75 | 20.59 | 20.71 | 563,672 | +0.10(+0.48%) |
Dec 23, 2009 | 20.80 | 20.81 | 20.53 | 20.62 | 2,035,619 | -0.11(-0.52%) |
Dec 22, 2009 | 20.79 | 20.86 | 20.68 | 20.72 | 1,658,659 | +0.24(+1.15%) |
Dec 21, 2009 | 20.53 | 20.60 | 20.43 | 20.49 | 5,758,726 | +0.01(+0.07%) |
Dec 18, 2009 | 20.60 | 20.60 | 20.36 | 20.47 | 3,461,999 | -0.07(-0.36%) |
Dec 17, 2009 | 20.78 | 20.78 | 20.45 | 20.55 | 2,784,463 | -0.60(-2.83%) |
Dec 16, 2009 | 21.11 | 21.18 | 20.95 | 21.14 | 1,843,949 | +0.16(+0.77%) |
Dec 15, 2009 | 20.87 | 21.01 | 20.84 | 20.98 | 2,324,909 | -0.03(-0.16%) |
Dec 14, 2009 | 21.14 | 21.15 | 21.00 | 21.02 | 2,838,923 | +0.33(+1.59%) |
Dec 11, 2009 | 20.77 | 20.82 | 20.64 | 20.69 | 1,716,586 | +0.09(+0.43%) |
Dec 10, 2009 | 20.59 | 20.66 | 20.53 | 20.60 | 1,944,656 | +0.23(+1.13%) |
Dec 09, 2009 | 20.53 | 20.55 | 20.23 | 20.37 | 3,422,526 | -0.23(-1.09%) |
Dec 08, 2009 | 20.75 | 20.77 | 20.57 | 20.60 | 1,967,320 | -0.29(-1.38%) |
Dec 07, 2009 | 20.83 | 21.00 | 20.82 | 20.89 | 1,701,752 | -0.05(-0.26%) |
Dec 04, 2009 | 21.27 | 21.29 | 20.91 | 20.94 | 3,876,561 | +0.15(+0.73%) |
Dec 03, 2009 | 20.87 | 20.91 | 20.76 | 20.79 | 3,167,870 | +0.03(+0.14%) |
Dec 02, 2009 | 20.93 | 20.96 | 20.76 | 20.76 | 3,778,290 | -0.01(-0.07%) |