Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.22 | 23.77 | 23.17 | 23.65 | 2,864,259 | +0.36(+1.56%) |
Mar 30, 2011 | 23.04 | 23.37 | 22.94 | 23.29 | 2,675,803 | +0.36(+1.58%) |
Mar 29, 2011 | 22.67 | 22.96 | 22.53 | 22.93 | 1,477,543 | +0.25(+1.09%) |
Mar 28, 2011 | 23.01 | 23.03 | 22.58 | 22.68 | 1,447,196 | -0.30(-1.31%) |
Mar 25, 2011 | 22.86 | 23.03 | 22.76 | 22.98 | 2,530,568 | +0.24(+1.05%) |
Mar 24, 2011 | 22.92 | 22.96 | 22.59 | 22.74 | 2,619,207 | -0.04(-0.17%) |
Mar 23, 2011 | 22.88 | 22.91 | 22.57 | 22.78 | 2,084,093 | -0.15(-0.67%) |
Mar 22, 2011 | 23.42 | 23.45 | 22.77 | 22.93 | 2,043,366 | -0.49(-2.11%) |
Mar 21, 2011 | 23.57 | 23.61 | 23.40 | 23.43 | 1,040,120 | +0.45(+1.95%) |
Mar 18, 2011 | 23.27 | 23.30 | 22.89 | 22.98 | 1,593,246 | +0.09(+0.41%) |
Mar 17, 2011 | 23.44 | 23.48 | 22.80 | 22.89 | 1,696,093 | -0.19(-0.84%) |
Mar 16, 2011 | 23.16 | 23.28 | 22.87 | 23.08 | 2,246,147 | -0.19(-0.83%) |
Mar 15, 2011 | 23.19 | 23.47 | 23.18 | 23.27 | 1,867,563 | -0.07(-0.30%) |
Mar 14, 2011 | 23.46 | 23.70 | 23.16 | 23.34 | 1,687,561 | -0.39(-1.63%) |
Mar 11, 2011 | 23.27 | 23.86 | 23.27 | 23.73 | 1,857,603 | +0.39(+1.69%) |
Mar 10, 2011 | 23.83 | 23.88 | 23.19 | 23.33 | 2,900,917 | -0.87(-3.58%) |
Mar 09, 2011 | 24.72 | 24.81 | 24.19 | 24.20 | 3,116,652 | -1.13(-4.46%) |
Mar 08, 2011 | 24.87 | 25.48 | 24.65 | 25.33 | 1,277,807 | +0.52(+2.09%) |
Mar 07, 2011 | 25.40 | 25.63 | 24.70 | 24.81 | 1,469,556 | -0.54(-2.13%) |
Mar 04, 2011 | 25.65 | 25.66 | 25.08 | 25.35 | 1,865,677 | +0.05(+0.21%) |
Mar 03, 2011 | 24.69 | 25.73 | 24.69 | 25.30 | 1,963,159 | +0.90(+3.71%) |
Mar 02, 2011 | 24.17 | 24.48 | 24.13 | 24.39 | 846,780 | +0.17(+0.70%) |
Mar 01, 2011 | 24.76 | 24.92 | 24.11 | 24.22 | 1,029,242 | -0.43(-1.76%) |
Feb 28, 2011 | 24.83 | 24.97 | 24.59 | 24.66 | 1,495,787 | +0.02(+0.06%) |
Feb 25, 2011 | 24.46 | 24.66 | 24.29 | 24.64 | 1,579,806 | +0.32(+1.33%) |
Feb 24, 2011 | 24.12 | 24.41 | 24.02 | 24.32 | 2,246,073 | +0.22(+0.90%) |
Feb 23, 2011 | 24.70 | 24.87 | 23.96 | 24.10 | 1,752,530 | -0.53(-2.13%) |
Feb 22, 2011 | 24.79 | 25.06 | 24.61 | 24.63 | 1,867,720 | -0.47(-1.87%) |
Feb 18, 2011 | 24.96 | 25.17 | 24.96 | 25.10 | 1,867,611 | +0.08(+0.31%) |
Feb 17, 2011 | 25.00 | 25.13 | 24.88 | 25.02 | 1,087,294 | -0.07(-0.28%) |
Feb 16, 2011 | 25.06 | 25.22 | 24.93 | 25.09 | 1,030,724 | +0.08(+0.31%) |
Feb 15, 2011 | 25.15 | 25.20 | 24.74 | 25.01 | 1,277,067 | -0.25(-1.01%) |
Feb 14, 2011 | 25.56 | 25.56 | 25.18 | 25.26 | 1,648,908 | -0.32(-1.26%) |
Feb 11, 2011 | 25.55 | 25.67 | 25.50 | 25.59 | 1,628,270 | +0.01(+0.03%) |
Feb 10, 2011 | 25.49 | 25.76 | 25.43 | 25.58 | 1,897,289 | -0.14(-0.54%) |
Feb 09, 2011 | 25.74 | 25.84 | 25.53 | 25.72 | 1,509,936 | -0.12(-0.45%) |
Feb 08, 2011 | 25.83 | 25.85 | 25.61 | 25.83 | 1,474,522 | +0.06(+0.24%) |
Feb 07, 2011 | 25.86 | 26.29 | 25.76 | 25.77 | 2,023,451 | -0.09(-0.36%) |
Feb 04, 2011 | 25.26 | 25.88 | 24.79 | 25.86 | 2,020,450 | +0.65(+2.59%) |
Feb 03, 2011 | 24.59 | 25.28 | 24.59 | 25.21 | 3,334,227 | +0.72(+2.95%) |
Feb 02, 2011 | 24.31 | 24.61 | 24.11 | 24.49 | 1,441,309 | +0.02(+0.09%) |
Feb 01, 2011 | 24.29 | 24.56 | 24.18 | 24.46 | 1,780,410 | +0.33(+1.37%) |
Jan 31, 2011 | 23.73 | 24.15 | 23.60 | 24.13 | 2,372,961 | +0.45(+1.92%) |
Jan 28, 2011 | 24.35 | 24.35 | 23.54 | 23.68 | 3,295,751 | -0.61(-2.50%) |
Jan 27, 2011 | 25.03 | 25.03 | 23.89 | 24.29 | 6,303,924 | -1.64(-6.32%) |
Jan 26, 2011 | 26.09 | 26.36 | 25.71 | 25.93 | 2,154,197 | -0.11(-0.41%) |
Jan 25, 2011 | 25.52 | 26.05 | 25.52 | 26.03 | 1,579,273 | +0.38(+1.50%) |
Jan 24, 2011 | 25.24 | 25.68 | 25.01 | 25.65 | 1,587,290 | +0.36(+1.43%) |
Jan 21, 2011 | 25.52 | 25.60 | 24.95 | 25.29 | 1,667,173 | +0.03(+0.12%) |
Jan 20, 2011 | 25.36 | 25.60 | 25.02 | 25.26 | 2,305,232 | -0.15(-0.61%) |
Jan 19, 2011 | 26.22 | 26.26 | 25.32 | 25.41 | 3,296,838 | -0.64(-2.45%) |
Jan 18, 2011 | 25.40 | 26.06 | 25.40 | 26.05 | 1,588,143 | +0.62(+2.42%) |
Jan 14, 2011 | 25.28 | 25.46 | 25.22 | 25.43 | 1,175,183 | +0.13(+0.52%) |
Jan 13, 2011 | 25.30 | 25.45 | 25.25 | 25.30 | 1,344,848 | -0.07(-0.27%) |
Jan 12, 2011 | 25.16 | 25.49 | 25.00 | 25.37 | 1,803,042 | +0.46(+1.85%) |
Jan 11, 2011 | 24.68 | 25.06 | 24.66 | 24.91 | 1,774,103 | +0.30(+1.22%) |
Jan 10, 2011 | 24.27 | 24.69 | 24.03 | 24.61 | 1,414,140 | +0.19(+0.79%) |
Jan 07, 2011 | 24.46 | 24.63 | 24.33 | 24.42 | 1,929,236 | -0.03(-0.13%) |
Jan 06, 2011 | 24.36 | 24.53 | 24.19 | 24.45 | 1,866,322 | +0.14(+0.57%) |
Jan 05, 2011 | 23.38 | 24.34 | 23.33 | 24.31 | 2,128,351 | +0.88(+3.74%) |
Jan 04, 2011 | 23.82 | 23.82 | 23.25 | 23.43 | 1,266,980 | -0.39(-1.65%) |
Jan 03, 2011 | 23.78 | 23.98 | 23.66 | 23.83 | 1,115,502 | +0.28(+1.18%) |
Dec 31, 2010 | 23.73 | 23.78 | 23.50 | 23.55 | 606,737 | -0.23(-0.97%) |
Dec 30, 2010 | 23.76 | 23.84 | 23.74 | 23.78 | 804,109 | +0.02(+0.06%) |
Dec 29, 2010 | 23.84 | 23.89 | 23.61 | 23.76 | 770,235 | -0.08(-0.32%) |
Dec 28, 2010 | 23.85 | 23.87 | 23.66 | 23.84 | 958,347 | +0.08(+0.32%) |
Dec 27, 2010 | 23.72 | 23.80 | 23.64 | 23.76 | 442,156 | -0.02(-0.06%) |
Dec 23, 2010 | 23.67 | 23.86 | 23.67 | 23.78 | 680,068 | +0.02(+0.10%) |
Dec 22, 2010 | 23.69 | 23.80 | 23.58 | 23.76 | 801,313 | +0.04(+0.16%) |
Dec 21, 2010 | 23.49 | 23.73 | 23.39 | 23.72 | 2,657,226 | +0.38(+1.62%) |
Dec 20, 2010 | 23.45 | 23.53 | 23.23 | 23.34 | 1,167,152 | -0.07(-0.30%) |
Dec 17, 2010 | 23.29 | 23.49 | 23.14 | 23.41 | 1,828,876 | +0.16(+0.70%) |
Dec 16, 2010 | 23.30 | 23.33 | 22.92 | 23.25 | 2,248,830 | -0.07(-0.30%) |
Dec 15, 2010 | 23.49 | 23.73 | 23.24 | 23.32 | 1,344,194 | -0.21(-0.88%) |
Dec 14, 2010 | 23.25 | 23.63 | 23.25 | 23.53 | 1,236,910 | +0.32(+1.36%) |
Dec 13, 2010 | 23.33 | 23.41 | 23.20 | 23.21 | 928,840 | -0.03(-0.13%) |
Dec 10, 2010 | 23.30 | 23.33 | 23.07 | 23.24 | 1,144,884 | +0.02(+0.10%) |
Dec 09, 2010 | 23.24 | 23.39 | 23.12 | 23.22 | 1,166,192 | +0.21(+0.90%) |
Dec 08, 2010 | 22.91 | 23.11 | 22.83 | 23.01 | 914,445 | +0.13(+0.57%) |
Dec 07, 2010 | 23.09 | 23.12 | 22.84 | 22.88 | 1,980,320 | +0.08(+0.34%) |
Dec 06, 2010 | 22.79 | 23.08 | 22.79 | 22.80 | 1,684,800 | -0.10(-0.44%) |
Dec 03, 2010 | 22.82 | 22.95 | 22.50 | 22.90 | 1,454,617 | -0.06(-0.27%) |
Dec 02, 2010 | 22.22 | 23.17 | 22.19 | 22.96 | 3,366,463 | +0.78(+3.54%) |
Dec 01, 2010 | 21.72 | 22.19 | 21.62 | 22.18 | 1,536,762 | +0.85(+3.97%) |
Nov 30, 2010 | 21.27 | 21.42 | 21.11 | 21.33 | 1,230,206 | -0.21(-0.96%) |
Nov 29, 2010 | 21.25 | 21.57 | 20.97 | 21.54 | 1,202,899 | +0.11(+0.50%) |
Nov 26, 2010 | 21.39 | 21.59 | 21.29 | 21.43 | 338,463 | -0.22(-1.00%) |
Nov 24, 2010 | 21.08 | 21.65 | 21.65 | 21.65 | 1,044,530 | +0.78(+3.72%) |
Nov 23, 2010 | 20.76 | 20.94 | 20.53 | 20.87 | 1,143,517 | -0.18(-0.84%) |
Nov 22, 2010 | 20.72 | 21.15 | 20.72 | 21.05 | 957,510 | +0.25(+1.18%) |
Nov 19, 2010 | 20.98 | 21.09 | 20.67 | 20.80 | 2,228,571 | -0.29(-1.38%) |
Nov 18, 2010 | 20.89 | 21.28 | 20.89 | 21.09 | 1,565,958 | +0.42(+2.04%) |
Nov 17, 2010 | 20.69 | 20.75 | 20.59 | 20.67 | 1,175,006 | -0.01(-0.04%) |
Nov 16, 2010 | 20.94 | 21.01 | 20.41 | 20.68 | 1,603,513 | -0.44(-2.10%) |
Nov 15, 2010 | 21.30 | 21.35 | 21.11 | 21.12 | 1,183,095 | -0.03(-0.15%) |
Nov 12, 2010 | 21.15 | 21.25 | 20.88 | 21.15 | 1,171,198 | -0.15(-0.68%) |
Nov 11, 2010 | 21.02 | 21.38 | 20.95 | 21.30 | 1,011,980 | +0.02(+0.07%) |
Nov 10, 2010 | 21.11 | 21.31 | 20.99 | 21.28 | 973,368 | +0.13(+0.62%) |
Nov 09, 2010 | 21.56 | 21.61 | 21.06 | 21.15 | 921,857 | -0.38(-1.74%) |
Nov 08, 2010 | 21.64 | 21.74 | 21.37 | 21.53 | 887,908 | -0.23(-1.06%) |
Nov 05, 2010 | 21.57 | 21.81 | 21.56 | 21.76 | 2,589,181 | +0.05(+0.25%) |
Nov 04, 2010 | 21.66 | 21.71 | 21.36 | 21.70 | 2,866,930 | +0.38(+1.76%) |
Nov 03, 2010 | 21.18 | 21.36 | 21.02 | 21.33 | 2,750,000 | +0.19(+0.91%) |
Nov 02, 2010 | 21.18 | 21.25 | 21.01 | 21.14 | 2,081,064 | +0.22(+1.06%) |
Nov 01, 2010 | 21.01 | 21.36 | 20.81 | 20.92 | 2,762,888 | +0.15(+0.74%) |
Oct 29, 2010 | 20.82 | 21.02 | 20.69 | 20.76 | 986,313 | -0.11(-0.55%) |
Oct 28, 2010 | 21.02 | 21.12 | 20.69 | 20.88 | 942,662 | +0.04(+0.18%) |
Oct 27, 2010 | 20.86 | 21.00 | 20.55 | 20.84 | 1,272,033 | -0.18(-0.84%) |
Oct 25, 2010 | 21.15 | 21.35 | 20.97 | 21.02 | 1,130,685 | +0.06(+0.29%) |
Oct 22, 2010 | 20.88 | 21.08 | 20.82 | 20.95 | 1,779,082 | +0.20(+0.96%) |
Oct 21, 2010 | 21.00 | 21.37 | 20.53 | 20.75 | 2,936,713 | -0.04(-0.18%) |
Oct 20, 2010 | 20.47 | 21.04 | 20.47 | 20.79 | 3,006,836 | +0.47(+2.30%) |
Oct 19, 2010 | 20.36 | 20.56 | 20.03 | 20.33 | 2,147,335 | -0.43(-2.07%) |
Oct 18, 2010 | 20.54 | 20.81 | 20.52 | 20.75 | 1,360,120 | +0.25(+1.23%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.23 | 20.50 | 1,806,148 | -0.17(-0.82%) |
Oct 14, 2010 | 20.90 | 20.90 | 20.50 | 20.67 | 1,612,055 | -0.18(-0.84%) |
Oct 13, 2010 | 20.68 | 20.95 | 20.53 | 20.85 | 1,331,405 | +0.31(+1.49%) |
Oct 12, 2010 | 20.30 | 20.62 | 20.06 | 20.54 | 1,331,017 | +0.18(+0.87%) |
Oct 11, 2010 | 20.31 | 20.49 | 20.28 | 20.36 | 1,066,593 | +0.05(+0.23%) |
Oct 08, 2010 | 20.32 | 20.37 | 19.89 | 20.32 | 1,511,092 | +0.34(+1.73%) |
Oct 07, 2010 | 20.18 | 20.23 | 19.89 | 19.97 | 1,016,607 | -0.09(-0.46%) |
Oct 06, 2010 | 20.17 | 20.17 | 19.93 | 20.07 | 1,269,385 | -0.12(-0.61%) |
Oct 05, 2010 | 19.68 | 20.22 | 19.60 | 20.19 | 1,494,562 | +0.75(+3.86%) |
Oct 04, 2010 | 19.94 | 20.03 | 19.18 | 19.44 | 1,541,758 | -0.53(-2.65%) |
Oct 01, 2010 | 19.97 | 20.17 | 19.83 | 19.97 | 1,761,021 | +0.05(+0.26%) |
Sep 30, 2010 | 19.92 | 20.30 | 19.58 | 19.92 | 2,687,004 | +0.47(+2.42%) |
Sep 29, 2010 | 19.29 | 19.51 | 19.21 | 19.45 | 896,475 | +0.04(+0.20%) |
Sep 28, 2010 | 19.16 | 19.46 | 18.82 | 19.41 | 869,237 | +0.34(+1.81%) |
Sep 27, 2010 | 19.32 | 19.32 | 18.99 | 19.06 | 814,341 | -0.26(-1.35%) |
Sep 24, 2010 | 19.04 | 19.32 | 18.96 | 19.32 | 896,159 | +0.59(+3.15%) |
Sep 23, 2010 | 18.73 | 19.18 | 18.55 | 18.73 | 161 | -0.21(-1.09%) |
Sep 22, 2010 | 19.05 | 19.33 | 18.71 | 18.94 | 1,309,329 | -0.20(-1.04%) |
Sep 21, 2010 | 19.18 | 19.30 | 19.05 | 19.14 | 1,443,347 | -0.07(-0.36%) |
Sep 20, 2010 | 18.87 | 19.27 | 18.76 | 19.21 | 1,711,290 | +0.41(+2.20%) |
Sep 17, 2010 | 18.79 | 18.99 | 18.37 | 18.79 | 2,383,898 | +0.38(+2.08%) |
Sep 15, 2010 | 18.33 | 18.44 | 18.15 | 18.41 | 1,027,659 | +0.02(+0.08%) |
Sep 14, 2010 | 18.50 | 18.57 | 18.30 | 18.40 | 1,026,429 | -0.13(-0.70%) |
Sep 13, 2010 | 18.37 | 18.63 | 18.27 | 18.53 | 1,040,039 | +0.40(+2.20%) |
Sep 10, 2010 | 18.29 | 18.41 | 18.07 | 18.13 | 816,759 | -0.15(-0.80%) |
Sep 09, 2010 | 18.27 | 18.37 | 18.14 | 18.27 | 1,339,020 | +0.32(+1.79%) |
Sep 08, 2010 | 17.88 | 18.18 | 17.87 | 17.95 | 1,274,503 | +0.08(+0.47%) |
Sep 07, 2010 | 18.22 | 18.30 | 17.84 | 17.87 | 208 | -0.54(-2.91%) |
Sep 03, 2010 | 17.93 | 18.57 | 17.92 | 18.40 | 2,184,543 | +0.80(+4.52%) |
Sep 02, 2010 | 17.32 | 17.68 | 17.25 | 17.61 | 349 | +0.28(+1.59%) |
Sep 01, 2010 | 16.84 | 17.39 | 16.72 | 17.33 | 1,491,315 | +0.80(+4.82%) |
Aug 31, 2010 | 16.52 | 16.82 | 16.31 | 16.54 | 12,559 | -0.15(-0.92%) |
Aug 30, 2010 | 17.04 | 17.12 | 16.68 | 16.69 | 1,099,680 | -0.08(-0.50%) |
Aug 27, 2010 | 16.78 | 17.14 | 16.60 | 16.77 | 1,415,568 | +0.02(+0.09%) |
Aug 26, 2010 | 16.96 | 17.12 | 16.72 | 16.76 | 2,128,839 | -0.09(-0.55%) |
Aug 25, 2010 | 16.31 | 16.93 | 16.26 | 16.85 | 2,016,041 | +0.33(+1.99%) |
Aug 24, 2010 | 16.54 | 16.67 | 16.21 | 16.52 | 261 | -0.32(-1.91%) |
Aug 23, 2010 | 17.24 | 17.43 | 16.75 | 16.84 | 2,438,753 | -0.54(-3.09%) |
Aug 20, 2010 | 17.47 | 17.64 | 17.10 | 17.38 | 1,956,897 | -0.27(-1.55%) |
Aug 19, 2010 | 18.14 | 18.14 | 17.52 | 17.65 | 262 | -0.62(-3.42%) |
Aug 18, 2010 | 18.24 | 18.37 | 18.04 | 18.28 | 1,081,893 | -0.02(-0.13%) |
Aug 17, 2010 | 18.18 | 18.45 | 18.06 | 18.30 | 1,020,316 | +0.30(+1.69%) |
Aug 16, 2010 | 17.92 | 18.11 | 17.75 | 17.99 | 843,026 | -0.07(-0.38%) |
Aug 13, 2010 | 18.06 | 18.28 | 17.88 | 18.06 | 1,923,497 | -0.05(-0.29%) |
Aug 12, 2010 | 17.67 | 18.21 | 17.64 | 18.12 | 2,085,706 | +0.07(+0.38%) |
Aug 11, 2010 | 18.66 | 18.66 | 17.99 | 18.05 | 2,011,311 | -1.07(-5.58%) |
Aug 10, 2010 | 19.33 | 19.40 | 18.93 | 19.11 | 1,150,575 | -0.46(-2.33%) |
Aug 09, 2010 | 19.65 | 19.70 | 19.42 | 19.57 | 1,017,332 | +0.29(+1.50%) |
Aug 06, 2010 | 19.28 | 19.52 | 18.96 | 19.28 | 1,634,596 | -0.50(-2.54%) |
Aug 05, 2010 | 19.91 | 20.00 | 19.70 | 19.78 | 1,258,236 | -0.32(-1.59%) |
Aug 04, 2010 | 19.71 | 20.18 | 19.62 | 20.10 | 2,436,550 | +0.53(+2.68%) |
Aug 03, 2010 | 19.67 | 19.82 | 19.51 | 19.58 | 1,875,721 | -0.11(-0.58%) |
Aug 02, 2010 | 19.53 | 19.74 | 19.26 | 19.69 | 1,725,800 | +0.52(+2.70%) |
Jul 30, 2010 | 19.17 | 19.26 | 18.80 | 19.17 | 1,467,080 | +0.01(+0.04%) |
Jul 29, 2010 | 19.64 | 19.78 | 19.08 | 19.17 | 1,762,905 | -0.34(-1.76%) |
Jul 28, 2010 | 19.51 | 19.94 | 19.40 | 19.51 | 156 | -0.38(-1.91%) |
Jul 27, 2010 | 19.89 | 20.17 | 19.84 | 19.89 | 108,286 | -0.18(-0.91%) |
Jul 26, 2010 | 19.81 | 20.07 | 19.70 | 20.07 | 1,285,398 | +0.26(+1.31%) |
Jul 23, 2010 | 19.55 | 20.06 | 19.40 | 19.81 | 2,344,670 | +0.27(+1.36%) |
Jul 22, 2010 | 18.69 | 19.60 | 18.66 | 19.55 | 2,763,465 | +1.05(+5.68%) |
Jul 21, 2010 | 19.15 | 19.49 | 18.32 | 18.50 | 2,125,793 | -0.24(-1.26%) |
Jul 20, 2010 | 18.73 | 18.75 | 17.99 | 18.73 | 1,352,721 | +0.40(+2.20%) |
Jul 19, 2010 | 18.37 | 18.56 | 18.14 | 18.33 | 1,686,814 | +0.02(+0.12%) |
Jul 16, 2010 | 18.31 | 18.92 | 18.25 | 18.31 | 1,786,260 | -0.70(-3.69%) |
Jul 15, 2010 | 19.23 | 19.23 | 18.79 | 19.01 | 1,749,735 | -0.20(-1.03%) |
Jul 14, 2010 | 19.57 | 19.62 | 19.10 | 19.21 | 2,841,605 | -0.46(-2.36%) |
Jul 13, 2010 | 19.32 | 19.78 | 19.30 | 19.67 | 1,722,523 | +0.47(+2.46%) |
Jul 12, 2010 | 19.21 | 19.43 | 19.01 | 19.20 | 1,687,914 | -0.13(-0.67%) |
Jul 09, 2010 | 19.33 | 19.37 | 18.82 | 19.33 | 2,046,406 | +0.48(+2.55%) |
Jul 08, 2010 | 18.89 | 19.09 | 18.65 | 18.85 | 1,841,814 | +0.11(+0.61%) |
Jul 07, 2010 | 17.89 | 18.73 | 17.88 | 18.73 | 2,038,899 | +0.86(+4.81%) |
Jul 06, 2010 | 18.06 | 18.38 | 17.74 | 17.87 | 154 | +0.11(+0.64%) |
Jul 02, 2010 | 17.76 | 17.99 | 17.64 | 17.76 | 1,438,086 | -0.14(-0.77%) |
Jul 01, 2010 | 17.92 | 18.10 | 17.64 | 17.90 | 2,981,473 | -0.04(-0.21%) |
Jun 30, 2010 | 18.08 | 18.47 | 17.86 | 17.93 | 833 | -0.18(-0.97%) |
Jun 29, 2010 | 18.59 | 18.60 | 17.99 | 18.11 | 4,006,718 | -1.08(-5.63%) |
Jun 25, 2010 | 19.19 | 19.35 | 18.92 | 19.19 | 3,509,330 | +0.17(+0.88%) |
Jun 24, 2010 | 18.99 | 19.33 | 18.63 | 19.02 | 3,182,388 | +0.01(+0.04%) |
Jun 23, 2010 | 18.85 | 19.11 | 18.34 | 19.01 | 3,219,667 | +0.24(+1.26%) |
Jun 22, 2010 | 19.08 | 19.35 | 18.74 | 18.78 | 3,139,244 | -0.29(-1.52%) |
Jun 21, 2010 | 19.46 | 19.57 | 18.98 | 19.07 | 4,285,480 | +0.24(+1.29%) |
Jun 18, 2010 | 18.82 | 18.85 | 18.56 | 18.82 | 2,362,654 | +0.16(+0.86%) |
Jun 17, 2010 | 18.60 | 18.73 | 18.27 | 18.66 | 2,072,350 | +0.08(+0.41%) |
Jun 16, 2010 | 18.53 | 18.76 | 18.41 | 18.59 | 2,965,658 | -0.08(-0.41%) |
Jun 15, 2010 | 18.41 | 18.70 | 18.15 | 18.66 | 2,368,037 | +0.46(+2.55%) |
Jun 14, 2010 | 18.50 | 18.66 | 18.18 | 18.20 | 1,774,675 | -0.18(-0.99%) |
Jun 11, 2010 | 18.18 | 18.46 | 18.15 | 18.38 | 1,891,236 | -0.05(-0.29%) |
Jun 10, 2010 | 17.86 | 18.44 | 17.77 | 18.44 | 2,814,639 | +0.94(+5.40%) |
Jun 09, 2010 | 17.63 | 17.86 | 17.42 | 17.49 | 3,357,471 | -0.01(-0.04%) |
Jun 08, 2010 | 17.69 | 17.82 | 17.14 | 17.50 | 4,190,503 | +0.09(+0.53%) |
Jun 07, 2010 | 18.13 | 18.13 | 17.37 | 17.41 | 2,614,497 | -0.57(-3.18%) |
Jun 04, 2010 | 17.98 | 18.96 | 17.93 | 17.98 | 3,673,890 | -1.24(-6.46%) |
Jun 03, 2010 | 19.11 | 19.32 | 18.94 | 19.22 | 3,030,438 | +0.16(+0.84%) |
Jun 02, 2010 | 18.88 | 19.06 | 18.74 | 19.06 | 2,828,691 | +0.25(+1.34%) |
Jun 01, 2010 | 19.26 | 19.16 | 18.72 | 18.81 | 2,249,075 | -0.45(-2.33%) |
May 28, 2010 | 19.26 | 19.49 | 19.19 | 19.26 | 2,438,387 | -0.24(-1.25%) |
May 27, 2010 | 19.43 | 19.50 | 19.14 | 19.50 | 1,937,974 | +0.49(+2.60%) |
May 26, 2010 | 19.01 | 19.57 | 18.92 | 19.01 | 2,092,636 | +0.10(+0.52%) |
May 25, 2010 | 18.79 | 18.95 | 18.42 | 18.91 | 3,779,188 | -0.46(-2.40%) |
May 24, 2010 | 19.09 | 19.73 | 19.07 | 19.37 | 2,603,893 | +0.15(+0.79%) |
May 21, 2010 | 18.37 | 19.30 | 18.33 | 19.22 | 4,085,120 | +0.41(+2.19%) |
May 20, 2010 | 19.04 | 19.35 | 18.81 | 18.81 | 2,396,337 | -1.27(-6.34%) |
May 19, 2010 | 20.19 | 20.49 | 19.81 | 20.08 | 1,674,663 | -0.25(-1.23%) |
May 18, 2010 | 20.76 | 20.92 | 20.27 | 20.33 | 1,980 | -0.20(-0.96%) |
May 17, 2010 | 20.17 | 20.58 | 19.76 | 20.53 | 2,810,022 | +0.40(+1.99%) |
May 14, 2010 | 20.13 | 20.73 | 19.94 | 20.13 | 2,812,759 | -0.68(-3.28%) |
May 13, 2010 | 20.82 | 21.09 | 20.69 | 20.81 | 2,317,791 | -0.15(-0.72%) |
May 12, 2010 | 20.81 | 21.11 | 20.72 | 20.96 | 2,209,027 | +0.32(+1.54%) |
May 11, 2010 | 20.63 | 20.97 | 20.58 | 20.64 | 2,815,324 | -0.04(-0.18%) |
May 10, 2010 | 20.43 | 20.70 | 20.41 | 20.68 | 3,754,065 | +1.32(+6.81%) |
May 07, 2010 | 19.95 | 20.26 | 19.30 | 19.36 | 4,700,297 | -0.63(-3.14%) |
May 06, 2010 | 20.35 | 20.73 | 18.95 | 19.99 | 3,532,677 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.85 | 20.39 | 20.41 | 3,622,688 | -0.10(-0.48%) |
May 04, 2010 | 20.83 | 20.85 | 20.30 | 20.51 | 3,719,755 | -0.70(-3.29%) |
May 03, 2010 | 20.95 | 21.30 | 20.84 | 21.20 | 2,977,985 | +0.46(+2.23%) |
Apr 30, 2010 | 21.12 | 21.32 | 20.42 | 20.74 | 4,396,818 | -0.40(-1.90%) |
Apr 29, 2010 | 21.93 | 22.34 | 20.92 | 21.14 | 5,162,316 | -0.14(-0.68%) |
Apr 28, 2010 | 21.42 | 21.52 | 20.66 | 21.29 | 11,135,032 | -2.50(-10.51%) |
Apr 27, 2010 | 24.10 | 24.43 | 23.69 | 23.79 | 2,640 | -0.37(-1.54%) |
Apr 26, 2010 | 24.37 | 24.41 | 24.13 | 24.16 | 1,989,186 | -0.20(-0.84%) |
Apr 23, 2010 | 24.24 | 24.38 | 24.01 | 24.36 | 2,241,052 | +0.18(+0.75%) |
Apr 22, 2010 | 23.38 | 24.22 | 23.26 | 24.18 | 3,454,608 | +0.67(+2.83%) |
Apr 21, 2010 | 23.51 | 23.93 | 23.25 | 23.51 | 8,512 | +0.26(+1.11%) |
Apr 20, 2010 | 23.32 | 23.45 | 23.10 | 23.26 | 1,019,537 | +0.14(+0.59%) |
Apr 19, 2010 | 23.16 | 23.27 | 22.78 | 23.12 | 1,335,305 | -0.11(-0.46%) |
Apr 16, 2010 | 23.57 | 23.63 | 23.13 | 23.23 | 1,698,912 | -0.48(-2.01%) |
Apr 15, 2010 | 23.52 | 23.90 | 23.52 | 23.70 | 1,798,868 | +0.00(+0.00%) |
Apr 14, 2010 | 23.57 | 23.70 | 23.47 | 23.70 | 1,639,966 | +0.09(+0.38%) |
Apr 13, 2010 | 23.50 | 23.70 | 23.39 | 23.61 | 1,390,960 | +0.04(+0.16%) |
Apr 12, 2010 | 23.64 | 23.65 | 23.30 | 23.57 | 1,582,225 | +0.01(+0.03%) |
Apr 09, 2010 | 23.47 | 23.61 | 23.30 | 23.57 | 1,514,679 | +0.18(+0.78%) |
Apr 08, 2010 | 23.38 | 23.41 | 23.13 | 23.38 | 1,632,953 | -0.11(-0.48%) |
Apr 07, 2010 | 23.75 | 23.78 | 23.41 | 23.50 | 2,215,510 | -0.38(-1.59%) |
Apr 06, 2010 | 23.56 | 23.95 | 23.51 | 23.88 | 958,518 | +0.32(+1.35%) |
Apr 05, 2010 | 23.28 | 23.70 | 23.04 | 23.56 | 1,554,476 | +0.45(+1.97%) |