Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.95 | 20.25 | 19.84 | 19.88 | 4,548,348 | -0.16(-0.79%) |
Jan 28, 2011 | 20.43 | 20.49 | 19.94 | 20.04 | 9,155,413 | -0.67(-3.23%) |
Jan 27, 2011 | 20.27 | 20.78 | 20.08 | 20.71 | 5,216,116 | +0.45(+2.21%) |
Jan 26, 2011 | 20.16 | 20.31 | 20.08 | 20.26 | 3,478,281 | +0.16(+0.79%) |
Jan 25, 2011 | 19.93 | 20.17 | 19.78 | 20.10 | 3,168,286 | +0.11(+0.55%) |
Jan 24, 2011 | 19.96 | 20.13 | 19.82 | 19.99 | 3,698,801 | -0.01(-0.03%) |
Jan 21, 2011 | 20.05 | 20.23 | 19.83 | 20.00 | 3,646,685 | +0.12(+0.59%) |
Jan 20, 2011 | 19.76 | 19.93 | 19.49 | 19.88 | 6,014,683 | +0.10(+0.52%) |
Jan 19, 2011 | 20.07 | 20.21 | 19.65 | 19.78 | 4,169,878 | -0.46(-2.28%) |
Jan 18, 2011 | 20.10 | 20.27 | 19.87 | 20.24 | 3,611,267 | +0.06(+0.31%) |
Jan 14, 2011 | 20.05 | 20.24 | 19.98 | 20.18 | 4,468,377 | +0.18(+0.90%) |
Jan 13, 2011 | 20.39 | 20.52 | 19.87 | 20.00 | 5,381,809 | -0.37(-1.79%) |
Jan 12, 2011 | 20.25 | 20.62 | 20.24 | 20.36 | 7,929,799 | +0.20(+0.99%) |
Jan 11, 2011 | 20.23 | 20.38 | 19.98 | 20.16 | 5,447,810 | +0.04(+0.21%) |
Jan 10, 2011 | 20.00 | 20.20 | 19.77 | 20.12 | 4,656,794 | -0.04(-0.21%) |
Jan 07, 2011 | 20.23 | 20.41 | 19.94 | 20.16 | 5,203,697 | +0.02(+0.10%) |
Jan 06, 2011 | 20.42 | 20.46 | 19.99 | 20.14 | 4,122,605 | -0.30(-1.48%) |
Jan 05, 2011 | 20.10 | 20.45 | 20.05 | 20.45 | 5,690,042 | +0.10(+0.47%) |
Jan 04, 2011 | 20.15 | 20.40 | 19.94 | 20.35 | 7,019,137 | +0.62(+3.14%) |
Jan 03, 2011 | 19.39 | 20.23 | 19.27 | 19.73 | 8,203,522 | +0.59(+3.09%) |
Dec 31, 2010 | 18.87 | 19.21 | 18.81 | 19.14 | 2,459,238 | +0.21(+1.13%) |
Dec 30, 2010 | 19.06 | 19.20 | 18.87 | 18.92 | 2,230,410 | -0.18(-0.94%) |
Dec 29, 2010 | 19.27 | 19.35 | 19.04 | 19.10 | 2,381,596 | -0.11(-0.57%) |
Dec 28, 2010 | 19.59 | 19.59 | 19.12 | 19.21 | 3,547,637 | -0.27(-1.38%) |
Dec 27, 2010 | 19.39 | 19.67 | 19.19 | 19.48 | 3,025,494 | +0.01(+0.04%) |
Dec 23, 2010 | 19.90 | 19.95 | 19.35 | 19.48 | 3,390,977 | -0.43(-2.14%) |
Dec 22, 2010 | 19.85 | 20.04 | 19.70 | 19.90 | 4,211,165 | +0.12(+0.59%) |
Dec 21, 2010 | 19.60 | 19.88 | 19.58 | 19.79 | 4,620,228 | +0.43(+2.24%) |
Dec 20, 2010 | 19.58 | 19.66 | 19.34 | 19.35 | 3,789,235 | -0.21(-1.09%) |
Dec 17, 2010 | 19.32 | 19.69 | 19.25 | 19.56 | 5,820,057 | +0.26(+1.35%) |
Dec 16, 2010 | 19.39 | 19.61 | 19.28 | 19.30 | 4,002,770 | -0.03(-0.14%) |
Dec 15, 2010 | 19.72 | 19.76 | 19.27 | 19.33 | 6,949,563 | +0.06(+0.32%) |
Dec 14, 2010 | 19.15 | 19.39 | 19.05 | 19.27 | 5,215,348 | +0.20(+1.05%) |
Dec 13, 2010 | 19.55 | 19.60 | 19.05 | 19.07 | 5,983,656 | -0.30(-1.53%) |
Dec 10, 2010 | 19.18 | 19.40 | 19.08 | 19.37 | 7,771,785 | +0.22(+1.15%) |
Dec 09, 2010 | 18.83 | 19.17 | 18.64 | 19.15 | 9,438,957 | +0.40(+2.13%) |
Dec 08, 2010 | 17.53 | 18.90 | 17.53 | 18.75 | 17,263,412 | +1.31(+7.50%) |
Dec 07, 2010 | 17.58 | 17.62 | 17.36 | 17.44 | 5,517,327 | +0.19(+1.08%) |
Dec 06, 2010 | 17.22 | 17.34 | 17.06 | 17.25 | 3,240,426 | -0.10(-0.56%) |
Dec 03, 2010 | 17.08 | 17.44 | 16.89 | 17.35 | 4,723,219 | +0.06(+0.36%) |
Dec 02, 2010 | 16.85 | 17.40 | 16.85 | 17.29 | 5,395,562 | +0.41(+2.45%) |
Dec 01, 2010 | 16.72 | 16.92 | 16.54 | 16.87 | 5,683,057 | +0.44(+2.68%) |
Nov 30, 2010 | 16.10 | 16.54 | 16.01 | 16.43 | 6,739,048 | +0.17(+1.06%) |
Nov 29, 2010 | 16.12 | 16.32 | 15.95 | 16.26 | 3,951,777 | -0.01(-0.04%) |
Nov 26, 2010 | 16.22 | 16.36 | 16.10 | 16.27 | 1,864,366 | -0.14(-0.88%) |
Nov 24, 2010 | 16.30 | 16.41 | 16.41 | 16.41 | 3,163,449 | +0.30(+1.84%) |
Nov 23, 2010 | 16.34 | 16.39 | 16.06 | 16.12 | 6,336,408 | -0.56(-3.38%) |
Nov 22, 2010 | 16.76 | 16.76 | 16.42 | 16.68 | 4,293,357 | -0.19(-1.14%) |
Nov 19, 2010 | 16.87 | 16.99 | 16.62 | 16.87 | 4,079,444 | -0.01(-0.08%) |
Nov 18, 2010 | 16.70 | 17.14 | 16.70 | 16.89 | 5,537,680 | +0.45(+2.72%) |
Nov 17, 2010 | 16.26 | 16.78 | 16.19 | 16.44 | 7,078,014 | +0.15(+0.93%) |
Nov 16, 2010 | 16.51 | 16.62 | 16.14 | 16.29 | 9,788,331 | -0.36(-2.19%) |
Nov 15, 2010 | 16.61 | 16.87 | 16.52 | 16.65 | 6,486,740 | +0.21(+1.30%) |
Nov 12, 2010 | 17.00 | 17.10 | 16.42 | 16.44 | 7,683,417 | -0.76(-4.44%) |
Nov 11, 2010 | 16.88 | 17.38 | 16.60 | 17.20 | 9,807,893 | +0.09(+0.52%) |
Nov 10, 2010 | 16.81 | 17.15 | 16.68 | 17.11 | 5,555,431 | +0.30(+1.80%) |
Nov 09, 2010 | 17.18 | 17.36 | 16.74 | 16.81 | 5,875,026 | -0.34(-2.01%) |
Nov 08, 2010 | 17.36 | 17.42 | 17.13 | 17.16 | 4,405,175 | -0.34(-1.97%) |
Nov 05, 2010 | 17.19 | 17.60 | 17.09 | 17.50 | 6,679,907 | +0.36(+2.13%) |
Nov 04, 2010 | 17.11 | 17.31 | 16.96 | 17.14 | 7,783,285 | +0.41(+2.47%) |
Nov 03, 2010 | 16.39 | 17.03 | 16.11 | 16.72 | 12,648,948 | -0.46(-2.68%) |
Nov 02, 2010 | 16.94 | 17.20 | 16.87 | 17.18 | 6,043,497 | +0.48(+2.88%) |
Nov 01, 2010 | 17.00 | 17.14 | 16.58 | 16.70 | 5,483,391 | -0.14(-0.86%) |
Oct 29, 2010 | 17.11 | 17.19 | 16.82 | 16.85 | 5,837,537 | -0.36(-2.12%) |
Oct 28, 2010 | 17.47 | 17.62 | 16.83 | 17.21 | 6,873,207 | -0.08(-0.48%) |
Oct 27, 2010 | 17.23 | 17.41 | 17.00 | 17.29 | 6,917,096 | -0.47(-2.67%) |
Oct 25, 2010 | 17.73 | 18.11 | 17.53 | 17.77 | 6,189,832 | -0.13(-0.73%) |
Oct 22, 2010 | 18.02 | 18.08 | 17.82 | 17.90 | 4,107,809 | -0.08(-0.46%) |
Oct 21, 2010 | 17.91 | 18.20 | 17.80 | 17.98 | 5,060,281 | +0.15(+0.85%) |
Oct 20, 2010 | 17.49 | 17.96 | 17.43 | 17.83 | 6,132,279 | +0.38(+2.17%) |
Oct 19, 2010 | 17.71 | 17.91 | 17.27 | 17.45 | 5,756,877 | -0.43(-2.42%) |
Oct 18, 2010 | 17.31 | 17.90 | 17.26 | 17.89 | 8,332,003 | +0.62(+3.59%) |
Oct 15, 2010 | 17.59 | 17.65 | 17.06 | 17.27 | 5,546,982 | -0.12(-0.71%) |
Oct 14, 2010 | 17.42 | 17.79 | 17.18 | 17.39 | 4,981,669 | -0.11(-0.63%) |
Oct 13, 2010 | 17.49 | 17.76 | 17.36 | 17.50 | 4,676,476 | +0.19(+1.11%) |
Oct 12, 2010 | 17.37 | 17.41 | 17.14 | 17.31 | 4,169,669 | -0.21(-1.18%) |
Oct 11, 2010 | 17.26 | 17.55 | 17.12 | 17.51 | 5,277,127 | +0.35(+2.05%) |
Oct 08, 2010 | 17.16 | 17.25 | 16.69 | 17.16 | 5,732,879 | +0.36(+2.17%) |
Oct 07, 2010 | 17.08 | 17.16 | 16.72 | 16.80 | 3,673,386 | -0.22(-1.29%) |
Oct 06, 2010 | 17.05 | 17.17 | 16.83 | 17.02 | 5,911,586 | +0.03(+0.16%) |
Oct 05, 2010 | 16.63 | 17.12 | 16.41 | 16.99 | 436 | +0.55(+3.35%) |
Oct 04, 2010 | 16.45 | 16.70 | 16.32 | 16.44 | 4,339,535 | -0.05(-0.29%) |
Oct 01, 2010 | 16.49 | 16.77 | 16.33 | 16.49 | 4,268,461 | +0.04(+0.22%) |
Sep 30, 2010 | 16.70 | 16.85 | 16.41 | 16.45 | 17,893 | -0.02(-0.10%) |
Sep 29, 2010 | 16.39 | 16.65 | 16.33 | 16.47 | 3,879,068 | -0.03(-0.21%) |
Sep 28, 2010 | 16.34 | 16.54 | 15.98 | 16.50 | 23,996 | +0.21(+1.31%) |
Sep 27, 2010 | 16.53 | 16.53 | 16.25 | 16.29 | 4,316,364 | -0.29(-1.74%) |
Sep 24, 2010 | 16.32 | 16.67 | 16.28 | 16.58 | 5,041,533 | +0.58(+3.66%) |
Sep 23, 2010 | 15.99 | 16.40 | 15.95 | 15.99 | 361 | -0.47(-2.88%) |
Sep 22, 2010 | 17.16 | 17.22 | 16.46 | 16.47 | 9,797,599 | -0.76(-4.39%) |
Sep 21, 2010 | 17.48 | 17.60 | 17.16 | 17.23 | 6,830,389 | -0.17(-0.99%) |
Sep 20, 2010 | 16.99 | 17.45 | 16.87 | 17.40 | 8,797,641 | +0.50(+2.97%) |
Sep 17, 2010 | 16.89 | 17.21 | 16.87 | 16.89 | 15,512,483 | -0.55(-3.16%) |
Sep 15, 2010 | 17.50 | 17.54 | 17.11 | 17.45 | 7,138,874 | -0.26(-1.48%) |
Sep 14, 2010 | 17.71 | 17.98 | 17.45 | 17.71 | 4,570,936 | -0.14(-0.81%) |
Sep 13, 2010 | 17.82 | 17.89 | 17.65 | 17.85 | 4,891,399 | +0.31(+1.76%) |
Sep 10, 2010 | 17.53 | 17.67 | 17.34 | 17.54 | 4,491,378 | +0.03(+0.16%) |
Sep 09, 2010 | 17.57 | 17.69 | 17.16 | 17.51 | 5,736 | +0.35(+2.04%) |
Sep 08, 2010 | 17.16 | 17.62 | 17.10 | 17.16 | 6,612,345 | +0.03(+0.16%) |
Sep 07, 2010 | 17.34 | 17.53 | 16.79 | 17.14 | 468 | -0.81(-4.52%) |
Sep 03, 2010 | 17.38 | 17.95 | 17.23 | 17.95 | 9,498,351 | +0.75(+4.36%) |
Sep 02, 2010 | 17.03 | 17.26 | 16.81 | 17.20 | 6,446,285 | +0.19(+1.13%) |
Sep 01, 2010 | 16.55 | 17.04 | 16.34 | 17.00 | 7,824,939 | +0.96(+6.00%) |
Aug 31, 2010 | 15.99 | 16.23 | 15.44 | 16.04 | 53,609 | +0.25(+1.57%) |
Aug 30, 2010 | 16.34 | 16.35 | 15.64 | 15.79 | 12,498,898 | -0.53(-3.24%) |
Aug 27, 2010 | 16.32 | 16.37 | 14.56 | 16.32 | 20,356,100 | +1.52(+10.27%) |
Aug 26, 2010 | 15.01 | 15.22 | 14.71 | 14.80 | 5,919 | -0.12(-0.83%) |
Aug 25, 2010 | 14.27 | 14.99 | 14.21 | 14.93 | 8,456 | +0.50(+3.48%) |
Aug 24, 2010 | 14.31 | 14.51 | 14.21 | 14.43 | 876 | -0.22(-1.50%) |
Aug 23, 2010 | 14.65 | 14.89 | 14.48 | 14.65 | 6,273,045 | -0.03(-0.19%) |
Aug 20, 2010 | 14.64 | 14.77 | 14.45 | 14.67 | 5,091,078 | -0.17(-1.16%) |
Aug 19, 2010 | 15.26 | 15.31 | 14.72 | 14.84 | 2,039 | -0.52(-3.40%) |
Aug 18, 2010 | 15.47 | 15.57 | 15.26 | 15.37 | 7,380,424 | -0.08(-0.53%) |
Aug 17, 2010 | 15.56 | 15.78 | 15.44 | 15.45 | 2,536 | +0.14(+0.94%) |
Aug 16, 2010 | 15.48 | 15.65 | 15.18 | 15.31 | 5,423,219 | -0.30(-1.94%) |
Aug 13, 2010 | 15.61 | 15.94 | 15.53 | 15.61 | 4,967,617 | -0.10(-0.61%) |
Aug 12, 2010 | 15.49 | 15.95 | 15.48 | 15.70 | 6,716,670 | -0.08(-0.52%) |
Aug 11, 2010 | 16.52 | 16.56 | 15.77 | 15.79 | 468 | -1.16(-6.82%) |
Aug 10, 2010 | 17.09 | 17.23 | 16.82 | 16.94 | 6,351,298 | -0.37(-2.15%) |
Aug 09, 2010 | 17.12 | 17.37 | 16.97 | 17.31 | 4,639,100 | +0.33(+1.94%) |
Aug 06, 2010 | 16.98 | 17.06 | 16.55 | 16.98 | 6,200,965 | -0.20(-1.16%) |
Aug 05, 2010 | 17.20 | 17.29 | 16.99 | 17.18 | 5,955,025 | -0.23(-1.34%) |
Aug 04, 2010 | 17.72 | 17.73 | 17.24 | 17.42 | 290 | -0.11(-0.63%) |
Aug 03, 2010 | 18.06 | 18.06 | 17.45 | 17.53 | 11,218 | -0.67(-3.70%) |
Aug 02, 2010 | 18.32 | 18.46 | 18.04 | 18.20 | 7,593,191 | +0.29(+1.61%) |
Jul 30, 2010 | 17.91 | 18.07 | 17.25 | 17.91 | 9,513,781 | +0.19(+1.09%) |
Jul 29, 2010 | 17.31 | 17.85 | 16.84 | 17.72 | 14,012,722 | +0.83(+4.89%) |
Jul 28, 2010 | 16.89 | 16.94 | 16.52 | 16.89 | 7,123 | +0.00(+0.00%) |
Jul 27, 2010 | 16.89 | 17.41 | 16.85 | 16.89 | 4,698 | -0.14(-0.85%) |
Jul 26, 2010 | 16.89 | 17.13 | 16.64 | 17.04 | 8,133,024 | +0.11(+0.65%) |
Jul 23, 2010 | 16.46 | 16.98 | 16.32 | 16.93 | 7,422,093 | +0.33(+1.99%) |
Jul 22, 2010 | 16.18 | 16.70 | 16.06 | 16.60 | 8,241,579 | +0.74(+4.69%) |
Jul 21, 2010 | 16.04 | 16.45 | 15.81 | 15.86 | 10,230,204 | -0.01(-0.04%) |
Jul 20, 2010 | 15.86 | 15.88 | 15.10 | 15.86 | 7,920,799 | +0.12(+0.79%) |
Jul 19, 2010 | 15.72 | 15.98 | 15.51 | 15.74 | 10,000,861 | +0.18(+1.15%) |
Jul 16, 2010 | 15.56 | 16.27 | 15.53 | 15.56 | 9,403,224 | -0.59(-3.66%) |
Jul 15, 2010 | 16.50 | 16.65 | 16.08 | 16.15 | 9,721,123 | -0.39(-2.33%) |
Jul 14, 2010 | 17.09 | 17.09 | 16.35 | 16.54 | 1,206 | -1.00(-5.69%) |
Jul 13, 2010 | 17.60 | 17.80 | 17.42 | 17.53 | 6,573,408 | +0.29(+1.68%) |
Jul 12, 2010 | 17.46 | 17.51 | 17.07 | 17.25 | 3,946,716 | -0.35(-1.99%) |
Jul 09, 2010 | 17.60 | 17.63 | 17.07 | 17.60 | 3,670,149 | +0.45(+2.61%) |
Jul 08, 2010 | 17.16 | 17.33 | 16.80 | 17.15 | 4,481,445 | +0.23(+1.34%) |
Jul 07, 2010 | 16.21 | 16.95 | 16.16 | 16.92 | 5,531,714 | +0.72(+4.46%) |
Jul 06, 2010 | 16.20 | 16.93 | 15.97 | 16.20 | 2,844 | +0.12(+0.77%) |
Jul 02, 2010 | 16.08 | 16.54 | 15.86 | 16.08 | 6,014,493 | -0.20(-1.23%) |
Jul 01, 2010 | 16.57 | 16.81 | 15.81 | 16.28 | 9,354,880 | -0.43(-2.55%) |
Jun 30, 2010 | 16.98 | 17.19 | 16.64 | 16.70 | 290 | -0.23(-1.38%) |
Jun 29, 2010 | 16.94 | 17.73 | 16.79 | 16.94 | 3,426 | -1.68(-9.01%) |
Jun 25, 2010 | 18.61 | 18.74 | 17.99 | 18.61 | 8,275,389 | +0.39(+2.11%) |
Jun 24, 2010 | 18.38 | 18.56 | 18.15 | 18.23 | 7,757,702 | -0.37(-2.00%) |
Jun 23, 2010 | 18.85 | 18.85 | 18.31 | 18.60 | 1,215,953 | -0.25(-1.31%) |
Jun 22, 2010 | 18.99 | 19.18 | 18.75 | 18.85 | 2,181,473 | -0.16(-0.83%) |
Jun 21, 2010 | 19.42 | 19.72 | 18.84 | 19.01 | 5,879,196 | -0.12(-0.61%) |
Jun 18, 2010 | 19.12 | 19.20 | 18.88 | 19.12 | 4,101,964 | +0.06(+0.32%) |
Jun 17, 2010 | 19.29 | 19.29 | 18.77 | 19.06 | 5,339,328 | -0.01(-0.07%) |
Jun 16, 2010 | 18.98 | 19.40 | 18.92 | 19.07 | 7,489,573 | -0.10(-0.50%) |
Jun 15, 2010 | 18.98 | 19.32 | 18.79 | 19.17 | 26,156,372 | +0.32(+1.71%) |
Jun 14, 2010 | 18.49 | 19.34 | 18.48 | 18.85 | 12,719,882 | +0.72(+3.98%) |
Jun 11, 2010 | 17.69 | 18.17 | 17.51 | 18.13 | 4,001,151 | +0.08(+0.42%) |
Jun 10, 2010 | 17.58 | 18.06 | 17.49 | 18.05 | 5,838,693 | +0.92(+5.38%) |
Jun 09, 2010 | 17.33 | 17.78 | 17.03 | 17.13 | 5,454,476 | -0.03(-0.20%) |
Jun 08, 2010 | 17.07 | 17.34 | 16.45 | 17.16 | 8,068,328 | +0.23(+1.38%) |
Jun 07, 2010 | 17.64 | 17.78 | 16.91 | 16.93 | 6,011,382 | -0.47(-2.73%) |
Jun 04, 2010 | 17.40 | 18.26 | 17.32 | 17.40 | 7,881,150 | -1.35(-7.22%) |
Jun 03, 2010 | 18.71 | 19.01 | 18.37 | 18.76 | 5,788,509 | +0.25(+1.34%) |
Jun 02, 2010 | 17.88 | 18.52 | 17.65 | 18.51 | 6,953,326 | +0.88(+4.99%) |
Jun 01, 2010 | 17.90 | 18.17 | 17.60 | 17.63 | 8,254,033 | -0.56(-3.10%) |
May 28, 2010 | 18.19 | 18.92 | 18.02 | 18.19 | 5,264,400 | -0.65(-3.47%) |
May 27, 2010 | 18.30 | 18.89 | 17.85 | 18.85 | 5,556,600 | +1.19(+6.74%) |
May 26, 2010 | 18.02 | 18.21 | 17.52 | 17.66 | 7,222,809 | +0.01(+0.04%) |
May 25, 2010 | 16.79 | 17.71 | 16.41 | 17.65 | 11,136,628 | +0.47(+2.76%) |
May 24, 2010 | 17.58 | 18.02 | 17.15 | 17.18 | 10,607,236 | -0.36(-2.08%) |
May 21, 2010 | 17.04 | 17.91 | 17.04 | 17.54 | 17,695,774 | -0.05(-0.27%) |
May 20, 2010 | 17.95 | 18.32 | 17.58 | 17.59 | 11,449 | -1.49(-7.79%) |
May 19, 2010 | 19.03 | 19.81 | 18.67 | 19.07 | 12,227,398 | -0.22(-1.14%) |
May 18, 2010 | 19.62 | 20.06 | 19.12 | 19.29 | 2,617 | +0.04(+0.21%) |
May 17, 2010 | 19.23 | 19.57 | 18.59 | 19.25 | 5,256,092 | -0.01(-0.07%) |
May 14, 2010 | 19.27 | 19.98 | 19.06 | 19.27 | 5,970,841 | -0.96(-4.73%) |
May 13, 2010 | 20.29 | 20.67 | 20.08 | 20.22 | 4,888,236 | -0.21(-1.01%) |
May 12, 2010 | 20.48 | 20.66 | 20.26 | 20.43 | 4,346,907 | +0.14(+0.68%) |
May 11, 2010 | 20.53 | 20.72 | 20.18 | 20.29 | 290 | +0.12(+0.58%) |
May 10, 2010 | 19.87 | 20.19 | 19.73 | 20.17 | 7,560,611 | +1.86(+10.13%) |
May 07, 2010 | 18.81 | 19.29 | 17.84 | 18.32 | 10,868,128 | -0.57(-3.02%) |
May 06, 2010 | 19.64 | 20.25 | 17.62 | 18.89 | 436 | -0.84(-4.25%) |
May 05, 2010 | 20.01 | 20.44 | 19.62 | 19.73 | 10,265,304 | -0.69(-3.40%) |
May 04, 2010 | 21.05 | 21.12 | 20.28 | 20.42 | 6,912,677 | -1.03(-4.81%) |
May 03, 2010 | 21.05 | 21.54 | 21.03 | 21.45 | 5,130,766 | +0.42(+1.99%) |
Apr 30, 2010 | 21.49 | 21.74 | 20.97 | 21.03 | 4,982,362 | -0.64(-2.95%) |
Apr 29, 2010 | 21.18 | 21.98 | 20.44 | 21.67 | 8,879,540 | +0.43(+2.01%) |
Apr 28, 2010 | 21.37 | 21.89 | 21.06 | 21.25 | 6,196,505 | +0.17(+0.82%) |
Apr 27, 2010 | 22.39 | 22.40 | 20.94 | 21.08 | 727 | -1.55(-6.84%) |
Apr 26, 2010 | 22.54 | 23.07 | 22.47 | 22.62 | 5,643,087 | +0.08(+0.34%) |
Apr 23, 2010 | 22.17 | 22.62 | 22.04 | 22.55 | 6,176,445 | +0.39(+1.77%) |
Apr 22, 2010 | 21.98 | 22.17 | 21.64 | 22.15 | 5,829,464 | -0.16(-0.71%) |
Apr 21, 2010 | 22.31 | 22.52 | 21.96 | 22.31 | 19,070 | -0.19(-0.83%) |
Apr 20, 2010 | 22.35 | 22.50 | 22.06 | 22.50 | 4,279,305 | +0.41(+1.87%) |
Apr 19, 2010 | 21.25 | 22.09 | 21.23 | 22.09 | 7,491,465 | +0.56(+2.59%) |
Apr 16, 2010 | 21.99 | 22.18 | 21.05 | 21.53 | 8,157,041 | -0.65(-2.95%) |
Apr 15, 2010 | 22.30 | 22.42 | 21.94 | 22.18 | 4,149,098 | -0.27(-1.19%) |
Apr 14, 2010 | 21.95 | 22.53 | 21.91 | 22.45 | 5,263,256 | +0.58(+2.67%) |
Apr 13, 2010 | 21.76 | 21.88 | 21.41 | 21.87 | 3,915,848 | +0.03(+0.16%) |
Apr 12, 2010 | 21.86 | 21.93 | 21.60 | 21.83 | 4,565,113 | +0.06(+0.28%) |
Apr 09, 2010 | 21.97 | 22.00 | 21.49 | 21.77 | 4,021,718 | -0.16(-0.75%) |
Apr 08, 2010 | 21.43 | 22.03 | 21.10 | 21.93 | 5,110,887 | +0.37(+1.72%) |
Apr 07, 2010 | 22.01 | 22.10 | 21.41 | 21.56 | 6,933,117 | -0.58(-2.64%) |
Apr 06, 2010 | 22.07 | 22.37 | 22.02 | 22.15 | 4,506,363 | -0.05(-0.22%) |
Apr 05, 2010 | 21.80 | 22.20 | 21.63 | 22.20 | 5,954,836 | +0.54(+2.48%) |
Apr 01, 2010 | 21.36 | 21.66 | 21.66 | 21.66 | 5,172,424 | +0.56(+2.64%) |
Mar 31, 2010 | 20.55 | 21.10 | 20.53 | 21.10 | 5,675,695 | +0.43(+2.06%) |
Mar 30, 2010 | 20.78 | 20.86 | 20.50 | 20.68 | 3,110,121 | -0.10(-0.46%) |
Mar 29, 2010 | 20.67 | 20.81 | 20.55 | 20.77 | 5,414,400 | +0.32(+1.58%) |
Mar 26, 2010 | 20.02 | 20.84 | 20.02 | 20.45 | 6,846,928 | +0.52(+2.62%) |
Mar 25, 2010 | 20.24 | 20.58 | 19.89 | 19.93 | 6,714,086 | -0.07(-0.34%) |
Mar 24, 2010 | 19.74 | 20.29 | 19.74 | 20.00 | 4,453,670 | +0.09(+0.45%) |
Mar 23, 2010 | 19.82 | 19.97 | 19.53 | 19.91 | 3,941,470 | +0.59(+3.06%) |
Mar 22, 2010 | 19.48 | 19.85 | 19.13 | 19.32 | 5,175,441 | -0.45(-2.29%) |
Mar 19, 2010 | 20.16 | 20.27 | 19.76 | 19.77 | 5,559,810 | -0.33(-1.64%) |
Mar 18, 2010 | 20.30 | 20.49 | 19.99 | 20.10 | 6,563,072 | -0.34(-1.65%) |
Mar 17, 2010 | 20.00 | 21.13 | 19.98 | 20.44 | 14,476,058 | +0.86(+4.39%) |
Mar 16, 2010 | 19.45 | 19.61 | 19.08 | 19.58 | 5,464,420 | +0.19(+0.99%) |
Mar 15, 2010 | 18.96 | 19.47 | 18.91 | 19.38 | 7,961,195 | +0.58(+3.07%) |
Mar 12, 2010 | 18.94 | 19.08 | 18.68 | 18.81 | 3,921,999 | +0.02(+0.11%) |
Mar 11, 2010 | 18.60 | 18.79 | 18.45 | 18.79 | 2,709,794 | +0.08(+0.44%) |
Mar 10, 2010 | 18.82 | 19.01 | 18.59 | 18.70 | 4,697,818 | +0.02(+0.11%) |
Mar 09, 2010 | 18.49 | 18.83 | 18.26 | 18.68 | 3,441,949 | +0.16(+0.89%) |
Mar 08, 2010 | 18.60 | 18.86 | 18.47 | 18.52 | 4,043,062 | -0.03(-0.15%) |
Mar 05, 2010 | 18.33 | 18.63 | 18.24 | 18.55 | 4,555,918 | +0.27(+1.50%) |
Mar 04, 2010 | 18.06 | 18.34 | 17.95 | 18.27 | 4,494,853 | +0.21(+1.18%) |
Mar 03, 2010 | 17.98 | 18.11 | 17.83 | 18.06 | 4,940,498 | +0.11(+0.61%) |
Mar 02, 2010 | 17.68 | 18.25 | 17.66 | 17.95 | 8,055,477 | +0.34(+1.91%) |
Mar 01, 2010 | 17.37 | 17.66 | 17.32 | 17.61 | 3,825,484 | +0.30(+1.75%) |
Feb 26, 2010 | 17.34 | 17.37 | 17.05 | 17.31 | 4,490,239 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.39 | 16.85 | 17.37 | 7,400,691 | -0.05(-0.28%) |
Feb 24, 2010 | 17.03 | 17.43 | 16.94 | 17.42 | 4,866,500 | +0.47(+2.80%) |
Feb 23, 2010 | 17.60 | 17.60 | 16.79 | 16.94 | 7,438,692 | -0.78(-4.38%) |
Feb 22, 2010 | 17.60 | 17.80 | 17.50 | 17.72 | 5,007,625 | +0.21(+1.18%) |
Feb 19, 2010 | 17.48 | 17.67 | 17.02 | 17.51 | 7,089,996 | -0.16(-0.93%) |
Feb 18, 2010 | 17.10 | 17.71 | 17.10 | 17.68 | 6,486,160 | +0.39(+2.27%) |
Feb 17, 2010 | 17.32 | 17.46 | 17.12 | 17.29 | 4,814,512 | +0.15(+0.88%) |
Feb 16, 2010 | 16.98 | 17.15 | 16.57 | 17.14 | 5,669,217 | +0.16(+0.93%) |
Feb 12, 2010 | 16.81 | 16.98 | 16.98 | 16.98 | 5,611,618 | -0.08(-0.48%) |
Feb 11, 2010 | 16.80 | 17.10 | 16.30 | 17.06 | 5,660,711 | +0.25(+1.47%) |
Feb 10, 2010 | 16.84 | 17.10 | 16.53 | 16.81 | 4,859,194 | -0.03(-0.16%) |
Feb 09, 2010 | 16.84 | 17.32 | 16.39 | 16.84 | 15,323,995 | +0.69(+4.26%) |
Feb 08, 2010 | 16.37 | 16.85 | 16.06 | 16.15 | 7,320,888 | -0.15(-0.93%) |
Feb 05, 2010 | 16.37 | 16.69 | 15.48 | 16.30 | 10,328,417 | -0.03(-0.21%) |
Feb 04, 2010 | 17.32 | 17.32 | 16.33 | 16.34 | 10,389,984 | -1.17(-6.67%) |
Feb 03, 2010 | 17.87 | 17.93 | 17.34 | 17.51 | 5,869,560 | -0.48(-2.67%) |
Feb 02, 2010 | 17.18 | 18.08 | 16.99 | 17.99 | 8,773,024 | +0.88(+5.12%) |