Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.12 | 20.16 | 19.90 | 19.99 | 5,349,823 | -0.04(-0.18%) |
Mar 30, 2011 | 20.03 | 20.03 | 20.03 | 20.03 | 3,825,162 | +0.18(+0.89%) |
Mar 29, 2011 | 19.67 | 19.86 | 19.61 | 19.85 | 3,952,546 | +0.17(+0.87%) |
Mar 28, 2011 | 19.82 | 19.85 | 19.64 | 19.68 | 3,596,780 | +0.05(+0.24%) |
Mar 25, 2011 | 19.69 | 19.79 | 19.62 | 19.63 | 4,151,762 | +0.05(+0.24%) |
Mar 24, 2011 | 19.50 | 19.67 | 19.47 | 19.59 | 4,193,314 | +0.01(+0.03%) |
Mar 23, 2011 | 19.56 | 19.63 | 19.53 | 19.58 | 4,413,475 | -0.19(-0.95%) |
Mar 22, 2011 | 19.82 | 19.83 | 19.70 | 19.77 | 2,856,630 | +0.09(+0.45%) |
Mar 21, 2011 | 19.64 | 19.70 | 19.61 | 19.68 | 2,919,410 | +0.24(+1.26%) |
Mar 18, 2011 | 19.45 | 19.48 | 19.35 | 19.44 | 4,567,778 | +0.00(+0.00%) |
Mar 17, 2011 | 19.30 | 19.56 | 19.27 | 19.44 | 5,073,110 | +0.39(+2.02%) |
Mar 16, 2011 | 19.35 | 19.42 | 18.94 | 19.05 | 8,441,321 | -0.53(-2.69%) |
Mar 15, 2011 | 19.49 | 19.63 | 19.49 | 19.58 | 4,762,265 | -0.50(-2.51%) |
Mar 14, 2011 | 20.10 | 20.18 | 19.95 | 20.08 | 4,542,438 | -0.08(-0.41%) |
Mar 11, 2011 | 20.00 | 20.21 | 19.95 | 20.16 | 4,249,101 | +0.18(+0.89%) |
Mar 10, 2011 | 20.13 | 20.15 | 19.91 | 19.99 | 5,995,729 | -0.09(-0.47%) |
Mar 09, 2011 | 20.10 | 20.15 | 20.01 | 20.08 | 4,626,312 | +0.22(+1.10%) |
Mar 08, 2011 | 19.81 | 19.96 | 19.78 | 19.86 | 3,088,453 | -0.04(-0.18%) |
Mar 07, 2011 | 20.14 | 20.16 | 19.82 | 19.90 | 2,567,525 | -0.13(-0.65%) |
Mar 04, 2011 | 20.13 | 20.15 | 19.87 | 20.03 | 3,634,283 | +0.04(+0.21%) |
Mar 03, 2011 | 19.88 | 20.03 | 19.80 | 19.99 | 3,132,537 | +0.18(+0.89%) |
Mar 02, 2011 | 19.85 | 19.95 | 19.73 | 19.81 | 2,393,359 | -0.05(-0.26%) |
Mar 01, 2011 | 20.02 | 20.11 | 19.85 | 19.86 | 3,235,668 | -0.23(-1.17%) |
Feb 28, 2011 | 20.10 | 20.21 | 20.06 | 20.10 | 2,551,681 | +0.17(+0.86%) |
Feb 25, 2011 | 19.76 | 19.92 | 19.72 | 19.92 | 2,117,649 | +0.08(+0.39%) |
Feb 24, 2011 | 19.84 | 19.91 | 19.70 | 19.85 | 4,042,706 | -0.05(-0.24%) |
Feb 23, 2011 | 19.99 | 20.07 | 19.86 | 19.89 | 5,105,195 | +0.08(+0.39%) |
Feb 22, 2011 | 19.97 | 20.08 | 19.76 | 19.82 | 5,661,586 | -0.56(-2.76%) |
Feb 18, 2011 | 20.25 | 20.46 | 20.21 | 20.38 | 9,327,009 | +0.31(+1.56%) |
Feb 17, 2011 | 19.93 | 20.12 | 19.92 | 20.07 | 4,188,077 | +0.08(+0.42%) |
Feb 16, 2011 | 19.84 | 20.05 | 19.82 | 19.98 | 5,435,087 | +0.06(+0.31%) |
Feb 15, 2011 | 19.89 | 19.95 | 19.86 | 19.92 | 4,101,677 | +0.02(+0.08%) |
Feb 14, 2011 | 19.65 | 19.92 | 19.63 | 19.90 | 5,429,808 | +0.25(+1.30%) |
Feb 11, 2011 | 19.82 | 19.83 | 19.63 | 19.65 | 4,526,550 | -0.20(-1.00%) |
Feb 10, 2011 | 19.70 | 19.90 | 19.64 | 19.85 | 5,226,337 | -0.07(-0.34%) |
Feb 09, 2011 | 19.78 | 19.93 | 19.76 | 19.91 | 5,432,951 | -0.06(-0.30%) |
Feb 08, 2011 | 19.84 | 20.00 | 19.80 | 19.97 | 8,944,318 | -0.07(-0.36%) |
Feb 07, 2011 | 19.67 | 20.07 | 19.64 | 20.05 | 11,256,986 | +0.57(+2.95%) |
Feb 04, 2011 | 19.38 | 19.47 | 19.32 | 19.47 | 4,860,227 | +0.00(+0.00%) |
Feb 03, 2011 | 19.47 | 19.57 | 19.35 | 19.47 | 7,664,245 | +0.53(+2.79%) |
Feb 02, 2011 | 18.89 | 18.95 | 18.84 | 18.94 | 5,342,621 | -0.21(-1.10%) |
Feb 01, 2011 | 18.89 | 19.17 | 18.85 | 19.15 | 5,267,756 | +0.54(+2.92%) |
Jan 31, 2011 | 18.60 | 18.73 | 18.59 | 18.61 | 8,368,427 | -0.04(-0.19%) |
Jan 28, 2011 | 18.80 | 18.88 | 18.61 | 18.65 | 13,709,961 | -0.54(-2.83%) |
Jan 27, 2011 | 19.31 | 19.34 | 19.17 | 19.19 | 5,814,648 | -0.02(-0.11%) |
Jan 26, 2011 | 19.32 | 19.32 | 19.18 | 19.21 | 5,039,133 | +0.07(+0.37%) |
Jan 25, 2011 | 19.01 | 19.15 | 18.98 | 19.14 | 5,227,308 | -0.25(-1.29%) |
Jan 24, 2011 | 19.32 | 19.46 | 19.31 | 19.39 | 4,613,867 | +0.26(+1.34%) |
Jan 21, 2011 | 19.16 | 19.19 | 19.01 | 19.13 | 4,457,171 | +0.15(+0.81%) |
Jan 20, 2011 | 19.47 | 19.04 | 18.81 | 18.98 | 9,835,419 | -0.49(-2.53%) |
Jan 19, 2011 | 19.71 | 19.79 | 19.32 | 19.47 | 8,396,837 | -0.09(-0.45%) |
Jan 18, 2011 | 19.37 | 19.59 | 19.36 | 19.56 | 8,254,441 | -0.51(-2.55%) |
Jan 14, 2011 | 20.00 | 20.12 | 19.98 | 20.07 | 3,980,965 | +0.15(+0.77%) |
Jan 13, 2011 | 20.03 | 20.04 | 19.88 | 19.92 | 3,263,152 | -0.08(-0.38%) |
Jan 12, 2011 | 19.84 | 20.01 | 19.75 | 19.99 | 3,775,898 | +0.22(+1.11%) |
Jan 11, 2011 | 19.67 | 19.77 | 19.60 | 19.77 | 4,081,228 | -0.09(-0.44%) |
Jan 10, 2011 | 19.79 | 19.86 | 19.76 | 19.86 | 3,930,891 | +0.00(+0.00%) |
Jan 07, 2011 | 19.85 | 19.94 | 19.81 | 19.86 | 4,669,354 | -0.14(-0.72%) |
Jan 06, 2011 | 20.04 | 20.09 | 19.89 | 20.00 | 4,567,606 | +0.06(+0.28%) |
Jan 05, 2011 | 19.94 | 20.05 | 19.89 | 19.95 | 7,510,410 | -0.47(-2.31%) |
Jan 04, 2011 | 20.40 | 20.44 | 20.28 | 20.42 | 3,565,374 | +0.31(+1.55%) |
Jan 03, 2011 | 20.07 | 20.24 | 20.07 | 20.11 | 2,435,336 | +0.02(+0.08%) |
Dec 31, 2010 | 20.01 | 20.16 | 19.98 | 20.09 | 2,665,092 | +0.09(+0.44%) |
Dec 30, 2010 | 20.08 | 20.13 | 19.94 | 20.00 | 2,650,501 | -0.12(-0.59%) |
Dec 29, 2010 | 20.07 | 20.19 | 20.06 | 20.12 | 2,904,442 | +0.07(+0.36%) |
Dec 28, 2010 | 20.15 | 20.15 | 20.05 | 20.05 | 1,674,739 | -0.01(-0.03%) |
Dec 27, 2010 | 20.03 | 20.08 | 19.94 | 20.06 | 1,204,949 | -0.02(-0.08%) |
Dec 23, 2010 | 20.03 | 20.10 | 20.02 | 20.07 | 1,615,949 | +0.06(+0.28%) |
Dec 22, 2010 | 19.94 | 20.04 | 19.90 | 20.01 | 2,634,857 | -0.01(-0.05%) |
Dec 21, 2010 | 20.07 | 20.13 | 19.96 | 20.03 | 2,652,556 | -0.13(-0.66%) |
Dec 20, 2010 | 20.26 | 20.32 | 20.13 | 20.16 | 2,125,295 | -0.08(-0.41%) |
Dec 17, 2010 | 20.24 | 20.32 | 20.15 | 20.24 | 3,511,505 | -0.27(-1.32%) |
Dec 16, 2010 | 20.39 | 20.54 | 20.36 | 20.51 | 2,327,966 | +0.12(+0.60%) |
Dec 15, 2010 | 20.37 | 20.49 | 20.35 | 20.39 | 2,742,450 | -0.03(-0.15%) |
Dec 14, 2010 | 20.28 | 20.45 | 20.26 | 20.42 | 2,491,746 | -0.06(-0.30%) |
Dec 13, 2010 | 20.30 | 20.50 | 20.28 | 20.48 | 2,318,389 | +0.17(+0.86%) |
Dec 10, 2010 | 20.24 | 20.34 | 20.21 | 20.31 | 1,760,053 | +0.03(+0.15%) |
Dec 09, 2010 | 20.28 | 20.29 | 20.13 | 20.28 | 2,134,873 | +0.07(+0.33%) |
Dec 08, 2010 | 20.16 | 20.25 | 20.08 | 20.21 | 2,623,724 | +0.05(+0.25%) |
Dec 07, 2010 | 20.22 | 20.28 | 20.16 | 20.16 | 3,926,269 | +0.14(+0.69%) |
Dec 06, 2010 | 19.84 | 20.03 | 19.80 | 20.02 | 2,814,162 | -0.06(-0.28%) |
Dec 03, 2010 | 19.98 | 20.11 | 19.87 | 20.08 | 3,276,707 | +0.13(+0.64%) |
Dec 02, 2010 | 19.63 | 19.97 | 19.62 | 19.95 | 3,600,786 | +0.14(+0.72%) |
Dec 01, 2010 | 19.67 | 19.80 | 19.64 | 19.80 | 4,333,831 | +0.19(+0.99%) |
Nov 30, 2010 | 19.46 | 19.67 | 19.42 | 19.61 | 9,339,601 | -0.23(-1.14%) |
Nov 29, 2010 | 19.92 | 19.96 | 19.56 | 19.84 | 6,583,330 | -0.36(-1.78%) |
Nov 26, 2010 | 20.13 | 20.28 | 20.07 | 20.19 | 2,084,838 | +0.17(+0.84%) |
Nov 24, 2010 | 19.82 | 20.03 | 20.03 | 20.03 | 4,704,194 | +0.04(+0.21%) |
Nov 23, 2010 | 20.09 | 20.13 | 19.89 | 19.98 | 6,176,329 | -0.50(-2.43%) |
Nov 22, 2010 | 20.41 | 20.56 | 20.28 | 20.48 | 4,275,691 | -0.09(-0.45%) |
Nov 19, 2010 | 20.46 | 20.59 | 20.32 | 20.57 | 3,974,785 | -0.05(-0.22%) |
Nov 18, 2010 | 20.55 | 20.67 | 20.52 | 20.62 | 3,789,781 | +0.35(+1.72%) |
Nov 17, 2010 | 20.06 | 20.39 | 20.04 | 20.27 | 8,829,772 | +0.53(+2.67%) |
Nov 16, 2010 | 20.03 | 20.06 | 19.71 | 19.74 | 7,773,657 | -0.35(-1.76%) |
Nov 15, 2010 | 20.17 | 20.24 | 20.08 | 20.10 | 3,898,462 | -0.20(-0.98%) |
Nov 12, 2010 | 20.25 | 20.31 | 20.15 | 20.30 | 4,281,996 | -0.07(-0.33%) |
Nov 11, 2010 | 20.36 | 20.39 | 20.28 | 20.36 | 3,463,091 | -0.08(-0.38%) |
Nov 10, 2010 | 20.42 | 20.44 | 20.16 | 20.44 | 7,786,447 | +0.15(+0.73%) |
Nov 09, 2010 | 20.53 | 20.55 | 20.20 | 20.29 | 5,775,093 | -0.46(-2.20%) |
Nov 08, 2010 | 20.86 | 20.86 | 20.70 | 20.75 | 3,332,218 | -0.18(-0.86%) |
Nov 05, 2010 | 20.93 | 21.00 | 20.83 | 20.93 | 8,932,248 | +0.41(+2.00%) |
Nov 04, 2010 | 20.33 | 20.61 | 20.27 | 20.52 | 7,523,235 | +0.40(+2.01%) |
Nov 03, 2010 | 20.08 | 20.14 | 19.88 | 20.11 | 5,750,351 | +0.11(+0.54%) |
Nov 02, 2010 | 20.16 | 20.19 | 19.98 | 20.00 | 4,468,985 | -0.13(-0.66%) |
Nov 01, 2010 | 20.21 | 20.26 | 20.04 | 20.14 | 6,679,410 | +0.14(+0.69%) |
Oct 29, 2010 | 20.17 | 20.18 | 19.99 | 20.00 | 4,386,885 | -0.17(-0.86%) |
Oct 28, 2010 | 20.29 | 20.35 | 20.07 | 20.17 | 3,911,255 | +0.01(+0.05%) |
Oct 27, 2010 | 20.17 | 20.31 | 20.06 | 20.16 | 5,347,005 | -0.23(-1.11%) |
Oct 25, 2010 | 20.61 | 20.74 | 20.39 | 20.39 | 3,760,614 | +0.02(+0.10%) |
Oct 22, 2010 | 20.43 | 20.47 | 20.31 | 20.37 | 2,475,735 | -0.12(-0.57%) |
Oct 21, 2010 | 20.30 | 20.52 | 20.29 | 20.49 | 5,463,312 | -0.21(-1.03%) |
Oct 20, 2010 | 20.52 | 20.82 | 20.47 | 20.70 | 3,000,898 | +0.10(+0.49%) |
Oct 19, 2010 | 20.56 | 20.70 | 20.49 | 20.60 | 3,255,640 | -0.46(-2.16%) |
Oct 18, 2010 | 20.98 | 21.10 | 20.96 | 21.05 | 2,225,367 | +0.05(+0.22%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.85 | 21.01 | 3,978,061 | -0.06(-0.29%) |
Oct 14, 2010 | 21.26 | 21.30 | 21.00 | 21.07 | 6,192,640 | -0.11(-0.50%) |
Oct 13, 2010 | 21.07 | 21.21 | 20.99 | 21.17 | 3,105,573 | +0.20(+0.97%) |
Oct 12, 2010 | 20.97 | 21.01 | 20.82 | 20.97 | 2,373,987 | +0.01(+0.05%) |
Oct 11, 2010 | 21.10 | 21.13 | 20.91 | 20.96 | 2,714,890 | -0.11(-0.53%) |
Oct 08, 2010 | 21.07 | 21.14 | 20.91 | 21.07 | 4,608,699 | +0.24(+1.14%) |
Oct 07, 2010 | 21.00 | 21.00 | 20.78 | 20.84 | 4,140,989 | +0.24(+1.15%) |
Oct 06, 2010 | 20.48 | 20.60 | 20.45 | 20.60 | 2,889,449 | +0.09(+0.42%) |
Oct 05, 2010 | 20.38 | 20.57 | 20.35 | 20.51 | 20,643 | +0.38(+1.91%) |
Oct 04, 2010 | 20.11 | 20.18 | 20.04 | 20.13 | 2,614,656 | +0.00(+0.00%) |
Oct 01, 2010 | 20.13 | 20.24 | 20.05 | 20.13 | 3,971,810 | +0.14(+0.68%) |
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,122 | -0.10(-0.50%) |
Sep 29, 2010 | 20.05 | 20.17 | 19.95 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.10 | 20.27 | 10,568 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,050 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,802,258 | +0.53(+2.64%) |
Sep 23, 2010 | 19.96 | 20.49 | 19.73 | 19.95 | 64,795 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,702,724 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.48 | 20.23 | 20.41 | 18,227 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,136 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,567 | -0.11(-0.55%) |
Sep 15, 2010 | 20.11 | 20.35 | 20.07 | 20.25 | 2,661,529 | +0.14(+0.68%) |
Sep 14, 2010 | 20.02 | 20.21 | 19.96 | 20.12 | 14,850 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.08 | 19.92 | 19.97 | 2,364,911 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,948,963 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.78 | 19.98 | 11,723 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.75 | 19.78 | 18,648 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.71 | 19.43 | 19.68 | 2,686 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,969,572 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.73 | 19.61 | 19.70 | 51,410 | +0.09(+0.44%) |
Sep 01, 2010 | 19.54 | 19.70 | 19.49 | 19.62 | 6,036,496 | +0.69(+3.63%) |
Aug 31, 2010 | 18.92 | 19.02 | 18.83 | 18.93 | 11,232 | -0.14(-0.74%) |
Aug 30, 2010 | 19.21 | 19.22 | 19.04 | 19.07 | 2,493,824 | -0.14(-0.74%) |
Aug 27, 2010 | 19.21 | 19.29 | 19.01 | 19.21 | 2,458,904 | +0.21(+1.12%) |
Aug 26, 2010 | 19.02 | 19.11 | 18.95 | 19.00 | 29,655 | +0.07(+0.35%) |
Aug 25, 2010 | 18.80 | 19.00 | 18.71 | 18.93 | 5,319 | +0.13(+0.67%) |
Aug 24, 2010 | 18.85 | 18.92 | 18.74 | 18.81 | 5,426 | -0.42(-2.18%) |
Aug 23, 2010 | 19.24 | 19.37 | 19.20 | 19.23 | 3,773,524 | +0.24(+1.25%) |
Aug 20, 2010 | 18.94 | 19.01 | 18.89 | 18.99 | 1,913,236 | +0.13(+0.67%) |
Aug 19, 2010 | 19.12 | 19.15 | 18.77 | 18.86 | 26,603 | -0.36(-1.89%) |
Aug 18, 2010 | 19.32 | 19.33 | 19.20 | 19.23 | 23,238 | -0.06(-0.29%) |
Aug 17, 2010 | 19.28 | 19.39 | 19.16 | 19.28 | 4,327 | +0.04(+0.18%) |
Aug 16, 2010 | 19.23 | 19.40 | 19.19 | 19.25 | 3,548,350 | -0.05(-0.24%) |
Aug 13, 2010 | 19.29 | 19.37 | 19.20 | 19.29 | 5,246,188 | +0.48(+2.53%) |
Aug 12, 2010 | 18.80 | 18.91 | 18.72 | 18.82 | 3,605,489 | +0.37(+2.03%) |
Aug 11, 2010 | 18.62 | 18.64 | 18.44 | 18.44 | 4,331,805 | -0.26(-1.41%) |
Aug 10, 2010 | 18.71 | 19.00 | 18.61 | 18.71 | 3,649 | +0.07(+0.38%) |
Aug 09, 2010 | 18.61 | 18.66 | 18.54 | 18.64 | 2,035,578 | +0.16(+0.88%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.30 | 18.47 | 1,913,562 | +0.18(+1.00%) |
Aug 05, 2010 | 18.20 | 18.29 | 18.18 | 18.29 | 9,471 | -0.03(-0.17%) |
Aug 04, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 7,253 | -0.04(-0.22%) |
Aug 03, 2010 | 18.23 | 18.43 | 18.22 | 18.36 | 8,945 | +0.15(+0.83%) |
Aug 02, 2010 | 18.02 | 18.22 | 17.98 | 18.21 | 4,434,421 | +0.42(+2.36%) |
Jul 30, 2010 | 17.79 | 17.91 | 17.63 | 17.79 | 4,935,353 | +0.00(+0.03%) |
Jul 29, 2010 | 17.89 | 17.96 | 17.72 | 17.79 | 10,230 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.92 | 17.93 | 3,112,666 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.15 | 17.91 | 18.09 | 17,072 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.08 | 18.35 | 4,170,722 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.11 | 18.23 | 5,436,477 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,038 | +0.15(+0.82%) |
Jul 21, 2010 | 18.05 | 18.17 | 17.96 | 18.16 | 7,816,404 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,401 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.11 | 3,141,081 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.14 | 18.19 | 4,818,748 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,273,178 | +0.43(+2.37%) |
Jul 14, 2010 | 17.92 | 18.98 | 17.13 | 18.16 | 62,849 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,402 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.33 | 17.42 | 5,593,120 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.01 | 17.40 | 7,223,869 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.44 | 17.17 | 17.44 | 14,536 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,804,228 | +0.15(+0.91%) |
Jul 06, 2010 | 16.89 | 17.18 | 16.89 | 17.05 | 36,358 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.97 | 16.77 | 16.87 | 3,568,450 | -0.07(-0.41%) |
Jul 01, 2010 | 17.05 | 17.07 | 16.76 | 16.94 | 4,538,179 | -0.05(-0.26%) |
Jun 30, 2010 | 17.02 | 17.20 | 16.96 | 16.99 | 4,144 | +0.08(+0.47%) |
Jun 29, 2010 | 17.19 | 17.21 | 16.83 | 16.91 | 34,125 | -0.38(-2.20%) |
Jun 25, 2010 | 17.29 | 17.34 | 17.17 | 17.29 | 3,937,137 | -0.18(-1.03%) |
Jun 24, 2010 | 17.61 | 17.63 | 17.46 | 17.47 | 41,017 | -0.01(-0.06%) |
Jun 23, 2010 | 17.58 | 17.58 | 17.31 | 17.48 | 3,608,649 | -0.04(-0.20%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.50 | 17.51 | 10,039 | -0.07(-0.40%) |
Jun 21, 2010 | 17.76 | 17.79 | 17.55 | 17.58 | 3,808,403 | -0.14(-0.82%) |
Jun 18, 2010 | 17.73 | 17.83 | 17.71 | 17.73 | 4,168,750 | -0.33(-1.85%) |
Jun 17, 2010 | 18.07 | 18.11 | 17.94 | 18.06 | 2,670,343 | -0.12(-0.69%) |
Jun 16, 2010 | 18.07 | 18.30 | 18.00 | 18.18 | 6,856,086 | +0.19(+1.08%) |
Jun 15, 2010 | 17.90 | 18.01 | 17.82 | 17.99 | 10,373 | +0.39(+2.21%) |
Jun 14, 2010 | 17.70 | 17.80 | 17.57 | 17.60 | 2,908,781 | +0.13(+0.77%) |
Jun 11, 2010 | 17.26 | 17.50 | 17.23 | 17.47 | 3,828,581 | +0.34(+2.01%) |
Jun 10, 2010 | 17.10 | 17.25 | 17.03 | 17.12 | 4,076 | +0.29(+1.72%) |
Jun 09, 2010 | 16.89 | 17.04 | 16.78 | 16.83 | 3,806,044 | +0.05(+0.30%) |
Jun 08, 2010 | 16.79 | 16.83 | 16.58 | 16.78 | 3,219 | -0.03(-0.18%) |
Jun 07, 2010 | 16.93 | 17.07 | 16.79 | 16.81 | 2,907,356 | -0.11(-0.65%) |
Jun 04, 2010 | 16.92 | 17.22 | 16.87 | 16.92 | 3,256,140 | -0.52(-3.01%) |
Jun 03, 2010 | 17.51 | 17.57 | 17.35 | 17.45 | 3,565,623 | +0.06(+0.35%) |
Jun 02, 2010 | 17.19 | 17.39 | 17.09 | 17.39 | 16,700 | +0.57(+3.42%) |
Jun 01, 2010 | 16.91 | 17.09 | 16.81 | 16.81 | 5,442,468 | +0.10(+0.60%) |
May 28, 2010 | 16.71 | 16.94 | 16.67 | 16.71 | 3,414,533 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,279,987 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.44 | 16.11 | 16.15 | 5,474,968 | -0.29(-1.76%) |
May 25, 2010 | 16.15 | 16.44 | 16.06 | 16.44 | 37,547 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.45 | 3,448,736 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,005,438 | -0.02(-0.15%) |
May 20, 2010 | 16.72 | 16.90 | 16.63 | 16.65 | 5,728,851 | -0.47(-2.77%) |
May 19, 2010 | 16.81 | 17.20 | 16.80 | 17.12 | 7,374,391 | +0.31(+1.84%) |
May 18, 2010 | 17.06 | 17.14 | 16.80 | 16.81 | 11,742 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,950,726 | +0.16(+0.97%) |
May 14, 2010 | 17.06 | 17.34 | 16.97 | 17.06 | 4,885,516 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.51 | 17.53 | 2,137,754 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,146 | +0.01(+0.08%) |
May 11, 2010 | 17.79 | 17.83 | 17.64 | 17.67 | 2,628 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.54 | 17.63 | 4,321,518 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,534,720 | -0.35(-2.01%) |
May 06, 2010 | 17.92 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.16 | 18.17 | 17.95 | 18.09 | 4,469,363 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.14 | 18.22 | 4,352,265 | -0.24(-1.28%) |
May 03, 2010 | 18.47 | 18.54 | 18.40 | 18.46 | 2,956,545 | +0.07(+0.38%) |
Apr 30, 2010 | 18.49 | 18.52 | 18.30 | 18.39 | 5,202,065 | -0.10(-0.56%) |
Apr 29, 2010 | 18.48 | 18.57 | 18.39 | 18.50 | 3,138,856 | +0.11(+0.59%) |
Apr 28, 2010 | 18.47 | 18.50 | 18.25 | 18.39 | 5,673,302 | -0.14(-0.75%) |
Apr 27, 2010 | 18.64 | 18.70 | 18.37 | 18.53 | 7,177,437 | -0.55(-2.90%) |
Apr 26, 2010 | 19.09 | 19.16 | 19.07 | 19.08 | 2,598,142 | +0.03(+0.18%) |
Apr 23, 2010 | 18.85 | 19.05 | 18.79 | 19.04 | 3,202,140 | +0.00(+0.00%) |
Apr 22, 2010 | 19.13 | 19.25 | 18.88 | 19.04 | 5,877,161 | -0.19(-1.00%) |
Apr 21, 2010 | 19.32 | 19.33 | 19.13 | 19.24 | 29,896 | -0.21(-1.09%) |
Apr 20, 2010 | 19.46 | 19.53 | 19.38 | 19.45 | 5,496 | +0.02(+0.13%) |
Apr 19, 2010 | 19.28 | 19.42 | 19.27 | 19.42 | 2,092,069 | -0.09(-0.48%) |
Apr 16, 2010 | 19.59 | 19.68 | 19.43 | 19.52 | 3,157,262 | +0.05(+0.28%) |
Apr 15, 2010 | 19.44 | 19.58 | 19.42 | 19.46 | 2,542,458 | -0.00(-0.03%) |
Apr 14, 2010 | 19.53 | 19.59 | 19.45 | 19.47 | 3,991,370 | -0.01(-0.05%) |
Apr 13, 2010 | 19.46 | 19.49 | 19.31 | 19.48 | 3,136,888 | +0.18(+0.92%) |
Apr 12, 2010 | 19.30 | 19.41 | 19.25 | 19.30 | 2,542,257 | -0.03(-0.18%) |
Apr 09, 2010 | 19.38 | 19.40 | 19.28 | 19.33 | 3,524,632 | +0.17(+0.87%) |
Apr 08, 2010 | 19.15 | 19.23 | 19.11 | 19.17 | 3,506,904 | +0.05(+0.26%) |
Apr 07, 2010 | 19.16 | 19.29 | 19.07 | 19.12 | 5,591,648 | +0.01(+0.05%) |
Apr 06, 2010 | 18.79 | 19.23 | 18.78 | 19.11 | 6,536,448 | -0.02(-0.13%) |
Apr 05, 2010 | 19.14 | 19.14 | 19.02 | 19.13 | 1,790,986 | +0.12(+0.62%) |