Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.55 | 22.72 | 22.50 | 22.66 | 23,158,918 | +0.20(+0.87%) |
Jun 29, 2011 | 22.29 | 22.50 | 22.28 | 22.46 | 25,298,608 | +0.23(+1.03%) |
Jun 28, 2011 | 22.06 | 22.25 | 22.00 | 22.23 | 19,205,412 | +0.28(+1.26%) |
Jun 27, 2011 | 21.83 | 22.04 | 21.83 | 21.96 | 21,945,732 | +0.09(+0.43%) |
Jun 24, 2011 | 21.91 | 22.01 | 21.79 | 21.86 | 47,631,768 | -0.02(-0.08%) |
Jun 23, 2011 | 22.20 | 22.21 | 21.69 | 21.88 | 39,306,372 | -0.48(-2.14%) |
Jun 22, 2011 | 22.32 | 22.50 | 22.26 | 22.36 | 23,337,590 | +0.05(+0.21%) |
Jun 21, 2011 | 22.26 | 22.32 | 22.14 | 22.31 | 21,184,356 | +0.14(+0.65%) |
Jun 20, 2011 | 22.22 | 22.22 | 22.14 | 22.16 | 16,471,822 | +0.07(+0.32%) |
Jun 17, 2011 | 22.18 | 22.30 | 22.09 | 22.09 | 31,693,070 | +0.04(+0.20%) |
Jun 16, 2011 | 21.87 | 22.14 | 21.82 | 22.05 | 23,077,052 | +0.18(+0.80%) |
Jun 15, 2011 | 22.02 | 22.05 | 21.76 | 21.87 | 24,322,780 | -0.22(-0.98%) |
Jun 14, 2011 | 22.02 | 22.17 | 21.99 | 22.09 | 20,857,666 | +0.16(+0.75%) |
Jun 13, 2011 | 21.92 | 21.97 | 21.81 | 21.92 | 28,337,462 | +0.07(+0.31%) |
Jun 10, 2011 | 21.95 | 22.00 | 21.81 | 21.86 | 20,946,214 | -0.17(-0.76%) |
Jun 09, 2011 | 21.87 | 22.17 | 21.82 | 22.02 | 19,613,092 | +0.16(+0.75%) |
Jun 08, 2011 | 21.80 | 21.90 | 21.75 | 21.86 | 17,580,098 | +0.07(+0.31%) |
Jun 07, 2011 | 21.90 | 21.97 | 21.79 | 21.79 | 17,250,774 | -0.07(-0.34%) |
Jun 06, 2011 | 21.90 | 21.98 | 21.85 | 21.87 | 15,624,267 | -0.04(-0.17%) |
Jun 03, 2011 | 21.82 | 22.00 | 21.80 | 21.90 | 19,352,656 | -0.65(-2.88%) |
May 24, 2011 | 22.62 | 22.66 | 22.47 | 22.55 | 16,275,931 | -0.01(-0.03%) |
May 23, 2011 | 22.59 | 22.70 | 22.46 | 22.56 | 19,801,286 | -0.27(-1.19%) |
May 20, 2011 | 22.84 | 22.90 | 22.69 | 22.83 | 19,412,708 | -0.05(-0.23%) |
May 19, 2011 | 22.87 | 22.96 | 22.73 | 22.88 | 19,402,328 | +0.05(+0.23%) |
May 18, 2011 | 22.73 | 22.85 | 22.61 | 22.83 | 20,080,290 | +0.10(+0.46%) |
May 17, 2011 | 22.64 | 22.79 | 22.56 | 22.73 | 19,882,784 | +0.05(+0.24%) |
May 16, 2011 | 22.76 | 22.81 | 22.64 | 22.67 | 18,506,080 | -0.12(-0.51%) |
May 13, 2011 | 22.82 | 22.99 | 22.74 | 22.79 | 23,959,066 | -0.04(-0.19%) |
May 12, 2011 | 22.52 | 22.87 | 22.45 | 22.83 | 25,560,572 | +0.33(+1.47%) |
May 11, 2011 | 22.49 | 22.62 | 22.36 | 22.50 | 16,784,946 | -0.01(-0.03%) |
May 10, 2011 | 22.40 | 22.55 | 22.39 | 22.51 | 16,634,129 | +0.13(+0.58%) |
May 09, 2011 | 22.35 | 22.49 | 22.34 | 22.38 | 13,291,422 | +0.02(+0.07%) |
May 06, 2011 | 22.54 | 22.59 | 22.31 | 22.36 | 25,518,412 | +0.07(+0.30%) |
May 05, 2011 | 22.63 | 22.64 | 22.20 | 22.30 | 21,271,320 | -0.25(-1.13%) |
May 04, 2011 | 22.68 | 22.71 | 22.46 | 22.55 | 20,265,820 | -0.14(-0.62%) |
May 03, 2011 | 22.64 | 22.70 | 22.59 | 22.69 | 15,776,692 | +0.05(+0.24%) |
May 02, 2011 | 22.63 | 22.65 | 22.60 | 22.64 | 18,725,484 | +0.09(+0.39%) |
Apr 29, 2011 | 22.58 | 22.65 | 22.49 | 22.55 | 22,174,290 | +0.02(+0.07%) |
Apr 28, 2011 | 22.38 | 22.55 | 22.28 | 22.53 | 21,070,666 | +0.14(+0.61%) |
Apr 27, 2011 | 22.52 | 22.54 | 22.25 | 22.40 | 25,238,290 | +0.02(+0.10%) |
Apr 26, 2011 | 22.64 | 22.41 | 22.00 | 22.37 | 48,934,824 | -0.27(-1.20%) |
Apr 25, 2011 | 22.59 | 22.66 | 22.50 | 22.64 | 16,022,494 | -0.05(-0.21%) |
Apr 21, 2011 | 22.69 | 22.79 | 22.55 | 22.69 | 16,420,630 | +0.01(+0.04%) |
Apr 20, 2011 | 22.69 | 22.75 | 22.60 | 22.68 | 19,204,556 | +0.25(+1.13%) |
Apr 19, 2011 | 22.47 | 22.56 | 22.38 | 22.43 | 16,019,568 | -0.07(-0.33%) |
Apr 18, 2011 | 22.59 | 22.61 | 22.28 | 22.50 | 24,103,028 | -0.23(-1.03%) |
Apr 15, 2011 | 22.84 | 22.85 | 22.69 | 22.73 | 26,205,562 | -0.10(-0.44%) |
Apr 14, 2011 | 22.51 | 22.89 | 22.43 | 22.83 | 35,759,560 | +0.34(+1.53%) |
Apr 13, 2011 | 22.47 | 22.55 | 22.39 | 22.49 | 12,675,730 | +0.13(+0.57%) |
Apr 12, 2011 | 22.39 | 22.44 | 22.20 | 22.36 | 24,861,084 | -0.17(-0.74%) |
Apr 11, 2011 | 22.48 | 22.68 | 22.33 | 22.53 | 21,936,800 | +0.04(+0.19%) |
Apr 08, 2011 | 22.53 | 22.61 | 22.35 | 22.49 | 16,767,269 | -0.06(-0.25%) |
Apr 07, 2011 | 22.54 | 22.65 | 22.38 | 22.54 | 19,075,904 | -0.06(-0.28%) |
Apr 06, 2011 | 22.58 | 22.67 | 22.47 | 22.61 | 21,106,444 | +0.05(+0.24%) |
Apr 05, 2011 | 22.56 | 22.65 | 22.50 | 22.55 | 18,682,334 | -0.06(-0.28%) |
Apr 04, 2011 | 22.47 | 22.66 | 22.45 | 22.62 | 20,171,368 | +0.15(+0.65%) |
Apr 01, 2011 | 22.36 | 22.56 | 22.26 | 22.47 | 28,031,890 | +0.29(+1.33%) |
Mar 31, 2011 | 22.05 | 22.35 | 22.05 | 22.18 | 26,510,984 | +0.10(+0.45%) |
Mar 30, 2011 | 22.07 | 22.23 | 22.07 | 22.07 | 28,180,796 | +0.11(+0.49%) |
Mar 29, 2011 | 21.79 | 21.97 | 21.75 | 21.97 | 17,310,076 | +0.23(+1.06%) |
Mar 28, 2011 | 21.79 | 21.89 | 21.74 | 21.74 | 17,359,040 | -0.06(-0.29%) |
Mar 25, 2011 | 21.68 | 21.86 | 21.67 | 21.80 | 18,591,402 | +0.18(+0.82%) |
Mar 24, 2011 | 21.59 | 21.75 | 21.58 | 21.62 | 19,961,234 | +0.14(+0.65%) |
Mar 23, 2011 | 21.16 | 21.57 | 21.14 | 21.48 | 19,395,318 | +0.25(+1.20%) |
Mar 22, 2011 | 21.29 | 21.32 | 21.14 | 21.23 | 12,602,641 | -0.02(-0.09%) |
Mar 21, 2011 | 21.31 | 21.34 | 21.20 | 21.25 | 18,777,666 | +0.29(+1.39%) |
Mar 18, 2011 | 21.05 | 21.16 | 20.87 | 20.96 | 35,396,432 | +0.14(+0.67%) |
Mar 17, 2011 | 20.87 | 20.99 | 20.69 | 20.82 | 30,125,898 | +0.21(+1.01%) |
Mar 16, 2011 | 20.96 | 21.02 | 20.49 | 20.61 | 47,904,776 | -0.46(-2.17%) |
Mar 15, 2011 | 20.96 | 21.15 | 20.94 | 21.07 | 38,021,132 | -0.30(-1.42%) |
Mar 14, 2011 | 21.51 | 21.60 | 21.24 | 21.37 | 26,639,368 | -0.29(-1.34%) |
Mar 11, 2011 | 21.70 | 21.76 | 21.55 | 21.66 | 17,972,778 | -0.00(-0.02%) |
Mar 10, 2011 | 21.65 | 21.75 | 21.56 | 21.67 | 26,769,292 | -0.11(-0.50%) |
Mar 09, 2011 | 21.75 | 21.80 | 21.66 | 21.78 | 22,384,176 | -0.01(-0.03%) |
Mar 08, 2011 | 21.70 | 21.85 | 21.64 | 21.78 | 31,234,850 | +0.14(+0.64%) |
Mar 07, 2011 | 21.68 | 21.82 | 21.40 | 21.64 | 35,616,640 | +0.00(+0.02%) |
Mar 04, 2011 | 21.70 | 21.75 | 21.49 | 21.64 | 34,757,408 | -0.12(-0.55%) |
Mar 03, 2011 | 21.50 | 21.86 | 21.50 | 21.76 | 43,722,824 | +0.38(+1.77%) |
Mar 02, 2011 | 21.43 | 21.51 | 21.28 | 21.38 | 31,302,330 | -0.16(-0.74%) |
Mar 01, 2011 | 21.33 | 21.65 | 21.31 | 21.54 | 46,835,464 | +0.33(+1.55%) |
Feb 28, 2011 | 21.30 | 21.40 | 21.19 | 21.21 | 29,184,494 | -0.13(-0.61%) |
Feb 25, 2011 | 21.16 | 21.37 | 21.14 | 21.34 | 17,239,650 | +0.14(+0.67%) |
Feb 24, 2011 | 21.31 | 21.36 | 21.14 | 21.20 | 25,713,904 | -0.01(-0.05%) |
Feb 23, 2011 | 21.17 | 21.35 | 21.14 | 21.21 | 27,413,620 | +0.05(+0.24%) |
Feb 22, 2011 | 21.03 | 21.33 | 21.02 | 21.16 | 27,044,748 | -0.26(-1.22%) |
Feb 18, 2011 | 21.44 | 21.45 | 21.28 | 21.42 | 37,145,112 | +0.00(+0.00%) |
Feb 17, 2011 | 21.03 | 21.48 | 21.00 | 21.42 | 27,798,872 | +0.38(+1.81%) |
Feb 16, 2011 | 20.93 | 21.07 | 20.87 | 21.04 | 19,581,136 | +0.07(+0.33%) |
Feb 15, 2011 | 20.88 | 20.98 | 20.76 | 20.97 | 24,542,080 | +0.02(+0.08%) |
Feb 14, 2011 | 21.13 | 21.16 | 20.91 | 20.95 | 18,280,568 | -0.14(-0.68%) |
Feb 11, 2011 | 20.98 | 21.13 | 20.95 | 21.10 | 28,777,842 | +0.01(+0.05%) |
Feb 10, 2011 | 20.96 | 21.09 | 20.85 | 21.09 | 27,663,804 | +0.13(+0.62%) |
Feb 09, 2011 | 21.27 | 21.49 | 20.86 | 20.96 | 45,188,680 | +0.09(+0.45%) |
Feb 08, 2011 | 20.72 | 20.88 | 20.69 | 20.86 | 19,679,502 | +0.12(+0.56%) |
Feb 07, 2011 | 20.80 | 20.80 | 20.68 | 20.75 | 18,099,574 | -0.01(-0.06%) |
Feb 04, 2011 | 20.79 | 20.86 | 20.69 | 20.76 | 14,139,862 | -0.00(-0.02%) |
Feb 03, 2011 | 20.81 | 20.90 | 20.62 | 20.76 | 19,583,120 | -0.10(-0.46%) |
Feb 02, 2011 | 20.96 | 21.07 | 20.76 | 20.86 | 23,500,450 | -0.06(-0.30%) |
Feb 01, 2011 | 20.87 | 21.01 | 20.86 | 20.92 | 24,148,422 | +0.07(+0.32%) |
Jan 31, 2011 | 20.68 | 20.86 | 20.54 | 20.86 | 23,681,418 | +0.21(+1.03%) |
Jan 28, 2011 | 20.86 | 21.00 | 20.62 | 20.64 | 35,903,756 | -0.16(-0.78%) |
Jan 27, 2011 | 20.97 | 20.98 | 20.79 | 20.81 | 20,371,620 | -0.09(-0.41%) |
Jan 26, 2011 | 20.96 | 21.00 | 20.86 | 20.89 | 20,576,694 | +0.00(+0.00%) |
Jan 25, 2011 | 20.98 | 21.01 | 20.76 | 20.89 | 27,415,428 | -0.10(-0.46%) |
Jan 24, 2011 | 20.86 | 21.00 | 20.80 | 20.99 | 22,694,630 | +0.16(+0.76%) |
Jan 21, 2011 | 20.97 | 20.97 | 20.81 | 20.83 | 25,197,152 | -0.05(-0.25%) |
Jan 20, 2011 | 21.11 | 21.20 | 20.82 | 20.88 | 31,030,254 | -0.16(-0.77%) |
Jan 19, 2011 | 21.13 | 21.21 | 20.97 | 21.05 | 27,627,506 | -0.02(-0.09%) |
Jan 18, 2011 | 20.98 | 21.15 | 20.96 | 21.07 | 24,624,738 | +0.12(+0.55%) |
Jan 14, 2011 | 21.03 | 21.03 | 20.90 | 20.95 | 19,047,142 | -0.09(-0.43%) |
Jan 13, 2011 | 20.99 | 21.19 | 20.95 | 21.04 | 27,040,856 | +0.12(+0.57%) |
Jan 12, 2011 | 20.98 | 21.03 | 20.81 | 20.92 | 21,429,396 | +0.12(+0.56%) |
Jan 11, 2011 | 21.02 | 21.05 | 20.80 | 20.80 | 23,376,274 | -0.12(-0.59%) |
Jan 10, 2011 | 20.81 | 20.97 | 20.76 | 20.93 | 22,460,916 | +0.05(+0.22%) |
Jan 07, 2011 | 20.83 | 20.91 | 20.76 | 20.88 | 25,005,992 | -0.08(-0.39%) |
Jan 06, 2011 | 21.11 | 21.13 | 20.85 | 20.96 | 32,737,538 | -0.11(-0.51%) |
Jan 05, 2011 | 21.17 | 21.22 | 20.86 | 21.07 | 51,814,488 | -0.13(-0.59%) |
Jan 04, 2011 | 21.58 | 21.63 | 21.18 | 21.20 | 42,096,852 | -0.45(-2.07%) |
Jan 03, 2011 | 21.86 | 21.86 | 21.61 | 21.64 | 28,544,158 | -0.18(-0.84%) |
Dec 31, 2010 | 21.69 | 21.84 | 21.69 | 21.83 | 16,231,841 | +0.09(+0.41%) |
Dec 30, 2010 | 21.71 | 21.77 | 21.69 | 21.74 | 13,990,443 | +0.02(+0.08%) |
Dec 29, 2010 | 21.70 | 21.79 | 21.69 | 21.72 | 13,192,030 | +0.03(+0.14%) |
Dec 28, 2010 | 21.61 | 21.71 | 21.59 | 21.69 | 14,868,489 | +0.10(+0.45%) |
Dec 27, 2010 | 21.75 | 21.75 | 21.59 | 21.59 | 14,951,626 | -0.17(-0.78%) |
Dec 23, 2010 | 21.74 | 21.86 | 21.73 | 21.76 | 19,708,192 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.58 | 21.77 | 23,232,350 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.77 | 21.62 | 21.73 | 28,221,678 | +0.06(+0.28%) |
Dec 20, 2010 | 21.72 | 21.82 | 21.63 | 21.67 | 27,489,098 | -0.13(-0.59%) |
Dec 17, 2010 | 21.58 | 21.82 | 21.52 | 21.80 | 44,136,440 | +0.12(+0.55%) |
Dec 16, 2010 | 21.52 | 21.71 | 21.47 | 21.68 | 43,434,240 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.55 | 21.16 | 21.48 | 39,326,004 | +0.28(+1.31%) |
Dec 14, 2010 | 21.51 | 21.53 | 21.14 | 21.21 | 42,091,404 | -0.32(-1.46%) |
Dec 13, 2010 | 21.37 | 21.56 | 21.34 | 21.52 | 28,262,656 | +0.07(+0.31%) |
Dec 10, 2010 | 21.53 | 21.54 | 21.33 | 21.45 | 26,983,280 | -0.06(-0.28%) |
Dec 09, 2010 | 21.44 | 21.54 | 21.42 | 21.51 | 29,564,210 | +0.15(+0.68%) |
Dec 08, 2010 | 21.26 | 21.39 | 21.26 | 21.37 | 27,484,894 | +0.08(+0.39%) |
Dec 07, 2010 | 21.37 | 21.43 | 21.28 | 21.29 | 29,718,756 | +0.05(+0.23%) |
Dec 06, 2010 | 21.36 | 21.40 | 21.24 | 21.24 | 33,480,524 | -0.17(-0.79%) |
Dec 03, 2010 | 21.50 | 21.55 | 21.40 | 21.40 | 31,166,354 | -0.13(-0.62%) |
Dec 02, 2010 | 21.45 | 21.56 | 21.41 | 21.54 | 34,307,024 | +0.07(+0.31%) |
Dec 01, 2010 | 21.22 | 21.50 | 21.18 | 21.47 | 31,526,656 | +0.51(+2.42%) |
Nov 30, 2010 | 20.89 | 21.10 | 20.88 | 20.96 | 35,483,316 | -0.07(-0.35%) |
Nov 29, 2010 | 21.09 | 21.12 | 20.86 | 21.04 | 33,745,732 | -0.09(-0.44%) |
Nov 26, 2010 | 21.13 | 21.22 | 21.09 | 21.13 | 13,679,813 | -0.16(-0.77%) |
Nov 24, 2010 | 21.04 | 21.29 | 21.29 | 21.29 | 24,441,414 | +0.33(+1.56%) |
Nov 23, 2010 | 21.07 | 21.09 | 20.86 | 20.97 | 26,818,914 | -0.21(-1.01%) |
Nov 22, 2010 | 21.11 | 21.20 | 20.95 | 21.18 | 50,880,140 | -0.02(-0.08%) |
Nov 19, 2010 | 20.96 | 21.20 | 20.94 | 21.20 | 61,858,608 | +0.16(+0.75%) |
Nov 18, 2010 | 20.72 | 21.08 | 20.71 | 21.04 | 62,861,488 | +0.44(+2.11%) |
Nov 17, 2010 | 20.48 | 20.67 | 20.47 | 20.61 | 25,429,452 | +0.14(+0.71%) |
Nov 16, 2010 | 20.73 | 20.76 | 20.37 | 20.46 | 35,861,084 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.87 | 20.70 | 20.75 | 34,816,008 | +0.01(+0.06%) |
Nov 12, 2010 | 20.67 | 20.75 | 20.56 | 20.74 | 30,392,532 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.70 | 20.55 | 20.70 | 24,657,942 | +0.08(+0.40%) |
Nov 10, 2010 | 20.62 | 20.64 | 20.53 | 20.62 | 27,333,246 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.67 | 20.55 | 20.64 | 25,240,880 | +0.09(+0.46%) |
Nov 08, 2010 | 20.60 | 20.62 | 20.53 | 20.55 | 16,903,544 | -0.07(-0.36%) |
Nov 05, 2010 | 20.57 | 20.65 | 20.43 | 20.63 | 24,296,820 | +0.04(+0.21%) |
Nov 04, 2010 | 20.41 | 20.65 | 20.39 | 20.58 | 41,699,764 | +0.16(+0.81%) |
Nov 03, 2010 | 20.38 | 20.42 | 20.20 | 20.42 | 23,806,292 | +0.03(+0.15%) |
Nov 02, 2010 | 20.37 | 20.41 | 20.36 | 20.39 | 20,007,574 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.42 | 20.17 | 20.34 | 27,307,978 | +0.13(+0.64%) |
Oct 29, 2010 | 20.15 | 20.27 | 20.11 | 20.21 | 21,603,612 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.29 | 20.06 | 20.17 | 25,097,960 | +0.01(+0.03%) |
Oct 27, 2010 | 20.11 | 20.17 | 19.87 | 20.17 | 28,882,226 | +0.06(+0.30%) |
Oct 25, 2010 | 20.20 | 20.35 | 20.10 | 20.11 | 32,196,960 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.35 | 20.25 | 20.31 | 14,465,790 | +0.05(+0.23%) |
Oct 21, 2010 | 20.11 | 20.35 | 20.11 | 20.26 | 35,312,916 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.33 | 19.90 | 20.15 | 49,159,640 | +0.27(+1.34%) |
Oct 19, 2010 | 19.76 | 19.93 | 19.72 | 19.89 | 53,177,572 | +0.11(+0.57%) |
Oct 18, 2010 | 19.71 | 19.77 | 19.71 | 19.77 | 29,847,158 | +0.02(+0.10%) |
Oct 15, 2010 | 19.76 | 19.77 | 19.69 | 19.76 | 29,885,226 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.77 | 19.67 | 19.75 | 22,001,144 | -0.01(-0.05%) |
Oct 13, 2010 | 19.68 | 19.77 | 19.66 | 19.76 | 36,433,496 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.71 | 19.56 | 19.64 | 24,537,090 | +0.01(+0.07%) |
Oct 11, 2010 | 19.63 | 19.65 | 19.55 | 19.63 | 19,719,352 | +0.05(+0.25%) |
Oct 08, 2010 | 19.58 | 19.68 | 19.46 | 19.58 | 24,573,326 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.67 | 19.51 | 19.59 | 17,309 | -0.12(-0.60%) |
Oct 06, 2010 | 19.65 | 19.71 | 19.56 | 19.71 | 21,429,230 | +0.05(+0.23%) |
Oct 05, 2010 | 19.49 | 19.68 | 19.45 | 19.66 | 57,348 | +0.26(+1.32%) |
Oct 04, 2010 | 19.42 | 19.46 | 19.30 | 19.41 | 17,486,214 | -0.08(-0.41%) |
Oct 01, 2010 | 19.48 | 19.52 | 19.29 | 19.48 | 24,984,100 | +0.20(+1.03%) |
Sep 30, 2010 | 19.29 | 19.50 | 19.20 | 19.29 | 170,753 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.25 | 19.37 | 45,767 | -0.11(-0.58%) |
Sep 28, 2010 | 19.31 | 19.52 | 19.23 | 19.48 | 8,325 | +0.16(+0.85%) |
Sep 27, 2010 | 19.36 | 19.40 | 19.30 | 19.31 | 15,996,746 | -0.01(-0.03%) |
Sep 24, 2010 | 19.22 | 19.38 | 19.19 | 19.32 | 20,965,020 | +0.25(+1.30%) |
Sep 23, 2010 | 19.07 | 19.21 | 19.02 | 19.07 | 19,242,234 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.15 | 19.19 | 23,014,588 | +0.04(+0.21%) |
Sep 21, 2010 | 19.05 | 19.18 | 19.00 | 19.15 | 5,461 | +0.05(+0.24%) |
Sep 20, 2010 | 18.99 | 19.12 | 18.97 | 19.11 | 21,336,206 | +0.14(+0.71%) |
Sep 17, 2010 | 18.97 | 19.11 | 18.92 | 18.97 | 30,307,872 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.98 | 18.86 | 18.92 | 26,400,762 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.98 | 1,517 | -0.14(-0.76%) |
Sep 13, 2010 | 19.27 | 19.28 | 19.03 | 19.13 | 27,336,878 | -0.02(-0.09%) |
Sep 10, 2010 | 19.06 | 19.18 | 18.97 | 19.14 | 28,195,178 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.13 | 18.91 | 19.07 | 27,677,158 | +0.15(+0.80%) |
Sep 08, 2010 | 18.88 | 19.04 | 18.87 | 18.92 | 4,891 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.91 | 18.78 | 18.85 | 56,162 | +0.02(+0.12%) |
Sep 03, 2010 | 18.76 | 18.84 | 18.67 | 18.83 | 22,726,216 | +0.06(+0.31%) |
Sep 02, 2010 | 18.78 | 18.78 | 18.60 | 18.77 | 2,314 | +0.02(+0.12%) |
Sep 01, 2010 | 18.44 | 18.75 | 18.41 | 18.75 | 36,892,340 | +0.48(+2.61%) |
Aug 31, 2010 | 18.27 | 18.33 | 17.99 | 18.27 | 81,457 | +0.07(+0.36%) |
Aug 30, 2010 | 18.38 | 18.40 | 18.16 | 18.20 | 17,170,158 | -0.17(-0.91%) |
Aug 27, 2010 | 18.37 | 18.38 | 18.00 | 18.37 | 30,060,096 | +0.35(+1.92%) |
Aug 26, 2010 | 18.02 | 18.16 | 17.98 | 18.02 | 52,338 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.22 | 18.01 | 18.12 | 11,500 | -0.09(-0.48%) |
Aug 24, 2010 | 18.04 | 18.30 | 18.04 | 18.21 | 136,788 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.12 | 18.19 | 23,295,146 | +0.10(+0.54%) |
Aug 20, 2010 | 17.96 | 18.13 | 17.96 | 18.09 | 29,445,122 | +0.01(+0.04%) |
Aug 19, 2010 | 18.23 | 18.23 | 17.98 | 18.08 | 1,533,893 | -0.18(-1.00%) |
Aug 18, 2010 | 18.35 | 18.36 | 18.19 | 18.27 | 210,805 | -0.09(-0.50%) |
Aug 17, 2010 | 18.32 | 18.46 | 18.15 | 18.36 | 228,072 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.29 | 18.03 | 18.28 | 21,250,578 | +0.05(+0.27%) |
Aug 13, 2010 | 18.23 | 18.31 | 18.11 | 18.23 | 22,809,400 | +0.01(+0.07%) |
Aug 12, 2010 | 18.16 | 18.28 | 18.11 | 18.22 | 28,710,708 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.56 | 18.31 | 18.33 | 566,488 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.58 | 18.49 | 18.58 | 23,428,566 | -0.10(-0.54%) |
Aug 09, 2010 | 18.44 | 18.78 | 18.44 | 18.68 | 28,631,594 | +0.12(+0.63%) |
Aug 06, 2010 | 18.56 | 18.58 | 18.20 | 18.56 | 27,652,906 | +0.12(+0.67%) |
Aug 05, 2010 | 18.45 | 18.46 | 18.25 | 18.44 | 22,968,910 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,330 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.49 | 18.34 | 18.44 | 17,083 | -0.01(-0.05%) |
Aug 02, 2010 | 18.26 | 18.48 | 18.20 | 18.45 | 48,972,672 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.80 | 18.03 | 25,537,638 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.09 | 17.88 | 17.99 | 42,479 | +0.04(+0.20%) |
Jul 28, 2010 | 17.95 | 18.06 | 17.92 | 17.95 | 5,145 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.07 | 17.93 | 18.01 | 47,410 | +0.04(+0.20%) |
Jul 26, 2010 | 17.93 | 17.98 | 17.89 | 17.97 | 20,338,640 | +0.06(+0.35%) |
Jul 23, 2010 | 17.73 | 17.93 | 17.65 | 17.91 | 24,728,290 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.75 | 57,199 | +0.06(+0.33%) |
Jul 21, 2010 | 17.50 | 17.92 | 17.43 | 17.69 | 55,584,756 | +0.27(+1.58%) |
Jul 20, 2010 | 17.41 | 17.45 | 16.98 | 17.41 | 29,866,690 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,375,732 | -0.03(-0.19%) |
Jul 16, 2010 | 17.13 | 17.36 | 17.08 | 17.13 | 29,904,552 | -0.14(-0.80%) |
Jul 15, 2010 | 17.24 | 17.32 | 17.11 | 17.27 | 22,883,930 | -0.01(-0.06%) |
Jul 14, 2010 | 17.19 | 17.31 | 17.15 | 17.28 | 81,858 | +0.03(+0.19%) |
Jul 13, 2010 | 17.24 | 17.32 | 17.21 | 17.24 | 75,826 | +0.09(+0.52%) |
Jul 12, 2010 | 17.06 | 17.16 | 16.99 | 17.16 | 16,463,148 | +0.02(+0.10%) |
Jul 09, 2010 | 17.14 | 17.17 | 17.03 | 17.14 | 19,792,132 | -0.01(-0.04%) |
Jul 08, 2010 | 16.90 | 17.15 | 16.87 | 17.15 | 185,953 | +0.31(+1.85%) |
Jul 07, 2010 | 16.53 | 16.88 | 16.45 | 16.84 | 35,890,592 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.36 | 16.50 | 23,197 | +0.12(+0.76%) |
Jul 02, 2010 | 16.37 | 16.51 | 16.31 | 16.37 | 24,871,386 | +0.01(+0.04%) |