Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.58 | 18.65 | 18.47 | 18.47 | 3,552,258 | +0.04(+0.21%) |
Jan 28, 2011 | 18.68 | 18.77 | 18.38 | 18.43 | 2,852,999 | -0.42(-2.23%) |
Jan 27, 2011 | 18.68 | 18.86 | 18.66 | 18.85 | 2,895,379 | -0.08(-0.44%) |
Jan 26, 2011 | 18.92 | 18.98 | 18.84 | 18.93 | 2,489,491 | -0.09(-0.47%) |
Jan 25, 2011 | 18.90 | 19.02 | 18.77 | 19.02 | 2,529,281 | -0.55(-2.80%) |
Jan 24, 2011 | 19.53 | 19.61 | 19.49 | 19.57 | 1,251,598 | +0.10(+0.49%) |
Jan 21, 2011 | 19.43 | 19.51 | 19.41 | 19.47 | 3,019,836 | +0.31(+1.59%) |
Jan 20, 2011 | 19.25 | 19.28 | 19.07 | 19.17 | 4,416,252 | -0.10(-0.53%) |
Jan 19, 2011 | 19.49 | 19.51 | 19.25 | 19.27 | 2,357,037 | +0.07(+0.36%) |
Jan 18, 2011 | 19.22 | 19.30 | 19.20 | 19.20 | 2,702,968 | -0.02(-0.10%) |
Jan 14, 2011 | 19.03 | 19.23 | 19.00 | 19.22 | 2,174,962 | +0.13(+0.67%) |
Jan 13, 2011 | 19.18 | 19.23 | 19.07 | 19.09 | 2,740,327 | -0.02(-0.10%) |
Jan 12, 2011 | 19.03 | 19.11 | 18.94 | 19.11 | 2,791,241 | +0.16(+0.84%) |
Jan 11, 2011 | 19.02 | 19.02 | 18.89 | 18.95 | 1,683,699 | +0.07(+0.37%) |
Jan 10, 2011 | 18.84 | 18.93 | 18.78 | 18.88 | 2,199,728 | -0.06(-0.34%) |
Jan 07, 2011 | 19.09 | 19.10 | 18.87 | 18.95 | 2,809,868 | -0.21(-1.10%) |
Jan 06, 2011 | 19.11 | 19.21 | 19.04 | 19.16 | 2,872,383 | -0.27(-1.41%) |
Jan 05, 2011 | 19.22 | 19.44 | 19.21 | 19.43 | 2,360,223 | -0.25(-1.29%) |
Jan 04, 2011 | 19.77 | 19.77 | 19.61 | 19.68 | 2,910,662 | -0.07(-0.35%) |
Jan 03, 2011 | 19.88 | 19.88 | 19.71 | 19.76 | 1,999,894 | +0.10(+0.49%) |
Dec 31, 2010 | 19.58 | 19.78 | 19.57 | 19.66 | 719,612 | +0.01(+0.03%) |
Dec 30, 2010 | 19.60 | 19.71 | 19.52 | 19.65 | 2,662,547 | -0.05(-0.26%) |
Dec 29, 2010 | 19.67 | 19.76 | 19.66 | 19.70 | 1,300,208 | +0.10(+0.49%) |
Dec 28, 2010 | 19.68 | 19.72 | 19.54 | 19.61 | 962,289 | -0.01(-0.03%) |
Dec 27, 2010 | 19.46 | 19.62 | 19.43 | 19.61 | 619,602 | +0.03(+0.16%) |
Dec 23, 2010 | 19.51 | 19.60 | 19.49 | 19.58 | 877,419 | +0.10(+0.49%) |
Dec 22, 2010 | 19.46 | 19.50 | 19.42 | 19.49 | 856,894 | -0.08(-0.42%) |
Dec 21, 2010 | 19.58 | 19.60 | 19.49 | 19.57 | 1,691,072 | +0.03(+0.13%) |
Dec 20, 2010 | 19.63 | 19.67 | 19.46 | 19.55 | 1,587,844 | +0.00(+0.00%) |
Dec 17, 2010 | 19.61 | 19.63 | 19.40 | 19.55 | 1,238,883 | -0.03(-0.16%) |
Dec 16, 2010 | 19.53 | 19.58 | 19.44 | 19.58 | 1,247,053 | +0.16(+0.82%) |
Dec 15, 2010 | 19.49 | 19.56 | 19.35 | 19.42 | 1,271,924 | -0.15(-0.78%) |
Dec 14, 2010 | 19.55 | 19.60 | 19.49 | 19.57 | 1,580,512 | +0.13(+0.69%) |
Dec 13, 2010 | 19.42 | 19.47 | 19.36 | 19.44 | 1,640,745 | +0.29(+1.53%) |
Dec 10, 2010 | 19.17 | 19.20 | 19.04 | 19.14 | 2,523,637 | -0.06(-0.30%) |
Dec 09, 2010 | 19.23 | 19.26 | 19.09 | 19.20 | 1,613,771 | +0.08(+0.40%) |
Dec 08, 2010 | 19.26 | 19.30 | 19.04 | 19.12 | 1,768,427 | -0.02(-0.10%) |
Dec 07, 2010 | 19.53 | 19.53 | 19.11 | 19.14 | 2,744,679 | +0.41(+2.17%) |
Dec 06, 2010 | 18.65 | 18.75 | 18.50 | 18.74 | 3,327,961 | +0.04(+0.24%) |
Dec 03, 2010 | 18.63 | 18.73 | 18.58 | 18.69 | 1,828,665 | +0.24(+1.31%) |
Dec 02, 2010 | 18.07 | 18.47 | 18.07 | 18.45 | 3,699,172 | +0.35(+1.93%) |
Dec 01, 2010 | 17.98 | 18.16 | 17.97 | 18.10 | 2,546,338 | +0.30(+1.68%) |
Nov 30, 2010 | 17.65 | 17.94 | 17.65 | 17.80 | 3,737,689 | -0.29(-1.58%) |
Nov 29, 2010 | 18.09 | 18.12 | 17.83 | 18.09 | 2,530,440 | -0.27(-1.46%) |
Nov 26, 2010 | 18.35 | 18.48 | 18.32 | 18.35 | 1,149,502 | -0.29(-1.57%) |
Nov 24, 2010 | 18.61 | 18.65 | 18.65 | 18.65 | 1,259,936 | +0.12(+0.65%) |
Nov 23, 2010 | 18.65 | 18.70 | 18.44 | 18.53 | 2,288,550 | -0.62(-3.23%) |
Nov 22, 2010 | 19.17 | 19.25 | 18.93 | 19.14 | 1,324,214 | -0.14(-0.73%) |
Nov 19, 2010 | 19.19 | 19.28 | 19.08 | 19.28 | 1,424,868 | +0.08(+0.40%) |
Nov 18, 2010 | 19.16 | 19.27 | 19.11 | 19.21 | 1,767,947 | +0.48(+2.55%) |
Nov 17, 2010 | 18.69 | 18.90 | 18.67 | 18.73 | 1,819,115 | +0.09(+0.48%) |
Nov 16, 2010 | 18.88 | 18.92 | 18.53 | 18.64 | 2,244,401 | -0.32(-1.68%) |
Nov 15, 2010 | 19.12 | 19.17 | 18.96 | 18.96 | 1,676,381 | -0.06(-0.30%) |
Nov 12, 2010 | 18.97 | 19.13 | 18.93 | 19.02 | 1,597,127 | -0.18(-0.96%) |
Nov 11, 2010 | 19.12 | 19.20 | 19.05 | 19.20 | 1,972,449 | -0.06(-0.33%) |
Nov 10, 2010 | 19.15 | 19.29 | 18.96 | 19.26 | 2,062,892 | +0.05(+0.26%) |
Nov 09, 2010 | 19.40 | 19.46 | 19.14 | 19.21 | 2,478,147 | -0.28(-1.43%) |
Nov 08, 2010 | 19.31 | 19.51 | 19.30 | 19.49 | 1,882,785 | -0.13(-0.68%) |
Nov 05, 2010 | 19.71 | 19.81 | 19.52 | 19.63 | 2,532,785 | -0.09(-0.45%) |
Nov 04, 2010 | 19.63 | 19.84 | 19.50 | 19.71 | 5,717,405 | +1.20(+6.51%) |
Nov 03, 2010 | 18.57 | 18.60 | 18.33 | 18.51 | 1,735,712 | -0.01(-0.07%) |
Nov 02, 2010 | 18.53 | 18.54 | 18.47 | 18.52 | 1,928,707 | +0.27(+1.49%) |
Nov 01, 2010 | 18.28 | 18.38 | 18.16 | 18.25 | 2,645,674 | -0.05(-0.28%) |
Oct 29, 2010 | 18.26 | 18.33 | 18.19 | 18.30 | 1,762,163 | +0.10(+0.55%) |
Oct 28, 2010 | 18.21 | 18.28 | 18.07 | 18.20 | 2,254,601 | +0.21(+1.16%) |
Oct 27, 2010 | 18.06 | 18.11 | 17.88 | 17.99 | 3,130,406 | -0.49(-2.63%) |
Oct 25, 2010 | 18.62 | 18.69 | 18.43 | 18.48 | 1,954,503 | +0.08(+0.45%) |
Oct 22, 2010 | 18.28 | 18.40 | 18.25 | 18.40 | 4,576,110 | -0.03(-0.14%) |
Oct 21, 2010 | 18.35 | 18.49 | 18.26 | 18.42 | 6,803,664 | +0.41(+2.28%) |
Oct 20, 2010 | 17.83 | 18.12 | 17.92 | 18.01 | 4,554,594 | +0.18(+1.03%) |
Oct 19, 2010 | 17.82 | 17.96 | 17.75 | 17.83 | 3,663,908 | -0.48(-2.62%) |
Oct 18, 2010 | 18.22 | 18.36 | 18.21 | 18.31 | 2,245,239 | -0.12(-0.65%) |
Oct 15, 2010 | 18.51 | 18.55 | 18.36 | 18.43 | 1,897,147 | -0.09(-0.48%) |
Oct 14, 2010 | 18.48 | 18.59 | 18.42 | 18.52 | 2,443,519 | +0.23(+1.28%) |
Oct 13, 2010 | 18.28 | 18.32 | 18.18 | 18.28 | 1,981,100 | +0.20(+1.12%) |
Oct 12, 2010 | 17.92 | 18.12 | 17.81 | 18.08 | 2,785,885 | -0.07(-0.38%) |
Oct 11, 2010 | 18.13 | 18.19 | 18.06 | 18.15 | 2,209,554 | -0.21(-1.13%) |
Oct 08, 2010 | 18.36 | 18.39 | 18.22 | 18.36 | 4,023,097 | -0.18(-0.99%) |
Oct 07, 2010 | 18.69 | 18.69 | 18.45 | 18.54 | 1,651,836 | -0.04(-0.24%) |
Oct 06, 2010 | 18.52 | 18.62 | 18.47 | 18.58 | 1,992,108 | +0.04(+0.24%) |
Oct 05, 2010 | 18.41 | 18.59 | 18.38 | 18.54 | 2,253,433 | +0.23(+1.27%) |
Oct 04, 2010 | 18.35 | 18.44 | 18.21 | 18.31 | 1,240,559 | -0.13(-0.72%) |
Oct 01, 2010 | 18.44 | 18.46 | 18.23 | 18.44 | 2,256,938 | +0.09(+0.48%) |
Sep 30, 2010 | 18.52 | 18.59 | 18.26 | 18.35 | 3,443,160 | -0.06(-0.34%) |
Sep 29, 2010 | 18.48 | 18.51 | 18.35 | 18.41 | 1,991,792 | +0.00(+0.00%) |
Sep 28, 2010 | 18.33 | 18.43 | 18.14 | 18.41 | 2,503,344 | +0.21(+1.18%) |
Sep 27, 2010 | 18.46 | 18.46 | 18.18 | 18.20 | 2,764,995 | +0.19(+1.05%) |
Sep 24, 2010 | 18.00 | 18.05 | 17.91 | 18.01 | 1,768,106 | +0.30(+1.67%) |
Sep 23, 2010 | 17.78 | 17.87 | 17.67 | 17.71 | 2,121,310 | -0.16(-0.92%) |
Sep 22, 2010 | 17.95 | 18.06 | 17.82 | 17.88 | 3,468,508 | +0.03(+0.18%) |
Sep 21, 2010 | 17.85 | 17.98 | 17.71 | 17.85 | 1,942,582 | +0.08(+0.43%) |
Sep 20, 2010 | 17.54 | 17.82 | 17.49 | 17.77 | 1,483,312 | +0.47(+2.70%) |
Sep 17, 2010 | 17.30 | 17.59 | 17.28 | 17.30 | 1,895,065 | -0.32(-1.82%) |
Sep 15, 2010 | 17.43 | 17.65 | 17.40 | 17.63 | 1,564,284 | +0.11(+0.65%) |
Sep 14, 2010 | 17.34 | 17.61 | 17.30 | 17.51 | 1,732,290 | +0.23(+1.35%) |
Sep 13, 2010 | 17.36 | 17.38 | 17.22 | 17.28 | 1,326,983 | +0.01(+0.04%) |
Sep 10, 2010 | 17.23 | 17.36 | 17.20 | 17.27 | 2,534,739 | -0.02(-0.11%) |
Sep 09, 2010 | 17.30 | 17.32 | 17.18 | 17.29 | 1,457,003 | +0.16(+0.96%) |
Sep 08, 2010 | 17.06 | 17.25 | 17.05 | 17.13 | 1,612,108 | +0.24(+1.42%) |
Sep 07, 2010 | 16.99 | 17.01 | 16.86 | 16.89 | 2,012,847 | -0.23(-1.36%) |
Sep 03, 2010 | 17.12 | 17.22 | 17.00 | 17.12 | 1,343,891 | +0.03(+0.18%) |
Sep 02, 2010 | 17.02 | 17.10 | 16.99 | 17.09 | 1,483,082 | -0.03(-0.15%) |
Sep 01, 2010 | 17.01 | 17.21 | 16.99 | 17.12 | 1,802,604 | +0.38(+2.30%) |
Aug 31, 2010 | 16.72 | 16.83 | 16.62 | 16.73 | 6,025 | +0.06(+0.38%) |
Aug 30, 2010 | 16.70 | 16.86 | 16.67 | 16.67 | 1,053,875 | -0.31(-1.82%) |
Aug 27, 2010 | 16.81 | 17.00 | 16.68 | 16.98 | 2,036,312 | +0.05(+0.30%) |
Aug 26, 2010 | 16.91 | 17.00 | 16.86 | 16.93 | 2,385,019 | +0.23(+1.40%) |
Aug 25, 2010 | 16.33 | 16.76 | 16.33 | 16.69 | 3,070,527 | +0.16(+0.99%) |
Aug 24, 2010 | 16.44 | 16.60 | 16.39 | 16.53 | 2,201,859 | -0.10(-0.61%) |
Aug 23, 2010 | 16.62 | 16.79 | 16.59 | 16.63 | 3,121,787 | -0.14(-0.83%) |
Aug 20, 2010 | 16.66 | 16.79 | 16.57 | 16.77 | 2,083,280 | -0.07(-0.41%) |
Aug 19, 2010 | 17.09 | 17.11 | 16.76 | 16.84 | 1,445,899 | -0.37(-2.16%) |
Aug 18, 2010 | 17.25 | 17.29 | 17.12 | 17.21 | 1,433,595 | +0.21(+1.22%) |
Aug 17, 2010 | 16.99 | 17.12 | 16.88 | 17.00 | 1,400,245 | +0.10(+0.60%) |
Aug 16, 2010 | 16.79 | 16.95 | 16.72 | 16.90 | 2,036,886 | +0.09(+0.53%) |
Aug 13, 2010 | 16.81 | 16.97 | 16.81 | 16.81 | 2,012,163 | -0.24(-1.41%) |
Aug 12, 2010 | 16.97 | 17.12 | 16.93 | 17.05 | 1,925,342 | +0.16(+0.97%) |
Aug 11, 2010 | 16.89 | 16.98 | 16.84 | 16.89 | 2,701,215 | -0.41(-2.35%) |
Aug 10, 2010 | 17.01 | 17.40 | 16.93 | 17.30 | 2,036,923 | +0.17(+1.02%) |
Aug 09, 2010 | 17.07 | 17.20 | 17.04 | 17.12 | 1,340,595 | +0.05(+0.29%) |
Aug 06, 2010 | 17.07 | 17.11 | 16.86 | 17.07 | 3,746,652 | -0.36(-2.04%) |
Aug 05, 2010 | 17.43 | 17.50 | 17.19 | 17.43 | 3,916,561 | -0.89(-4.84%) |
Aug 04, 2010 | 18.28 | 18.36 | 18.19 | 18.31 | 1,469,741 | +0.26(+1.42%) |
Aug 03, 2010 | 17.91 | 18.09 | 17.85 | 18.06 | 3,489,144 | -0.04(-0.24%) |
Aug 02, 2010 | 17.99 | 18.14 | 17.94 | 18.10 | 2,285,554 | +0.22(+1.26%) |
Jul 30, 2010 | 17.88 | 17.94 | 17.60 | 17.88 | 1,971,116 | +0.07(+0.42%) |
Jul 29, 2010 | 17.94 | 18.04 | 17.72 | 17.80 | 2,562,259 | -0.45(-2.46%) |
Jul 28, 2010 | 18.11 | 18.38 | 18.11 | 18.25 | 1,868,638 | -0.17(-0.92%) |
Jul 27, 2010 | 18.33 | 18.49 | 18.19 | 18.42 | 2,824,929 | -0.33(-1.76%) |
Jul 26, 2010 | 18.72 | 18.81 | 18.64 | 18.75 | 1,842,596 | -0.14(-0.76%) |
Jul 23, 2010 | 18.63 | 18.89 | 18.56 | 18.89 | 2,146,115 | +0.27(+1.48%) |
Jul 22, 2010 | 18.44 | 18.71 | 18.44 | 18.62 | 2,837,729 | +0.43(+2.37%) |
Jul 21, 2010 | 18.25 | 18.36 | 18.09 | 18.19 | 3,126,131 | -0.07(-0.41%) |
Jul 20, 2010 | 17.81 | 18.28 | 17.81 | 18.26 | 5,434,392 | +0.15(+0.83%) |
Jul 19, 2010 | 18.20 | 18.24 | 18.01 | 18.11 | 1,059,316 | +0.09(+0.52%) |
Jul 16, 2010 | 18.02 | 18.26 | 17.98 | 18.02 | 1,187,287 | -0.28(-1.54%) |
Jul 15, 2010 | 18.33 | 18.43 | 18.18 | 18.30 | 1,687,515 | +0.14(+0.79%) |
Jul 14, 2010 | 18.05 | 18.24 | 17.99 | 18.16 | 1,640,883 | +0.14(+0.76%) |
Jul 13, 2010 | 17.99 | 18.14 | 17.97 | 18.02 | 1,572,240 | +0.64(+3.70%) |
Jul 12, 2010 | 17.32 | 17.47 | 17.31 | 17.38 | 1,322,766 | -0.14(-0.78%) |
Jul 09, 2010 | 17.51 | 17.53 | 17.37 | 17.51 | 1,504,959 | +0.03(+0.18%) |
Jul 08, 2010 | 17.28 | 17.50 | 17.28 | 17.48 | 1,233,485 | +0.16(+0.94%) |
Jul 07, 2010 | 16.98 | 17.37 | 16.96 | 17.32 | 1,133,140 | +0.34(+2.02%) |
Jul 06, 2010 | 16.90 | 17.05 | 16.81 | 16.98 | 2,145,986 | +0.36(+2.14%) |
Jul 02, 2010 | 16.62 | 16.79 | 16.51 | 16.62 | 1,816,048 | -0.07(-0.45%) |
Jul 01, 2010 | 16.78 | 16.83 | 16.62 | 16.70 | 1,693,039 | +0.01(+0.04%) |
Jun 30, 2010 | 16.85 | 16.98 | 16.69 | 16.69 | 699 | -0.12(-0.71%) |
Jun 29, 2010 | 16.97 | 16.97 | 16.73 | 16.81 | 2,252,292 | -0.26(-1.50%) |
Jun 25, 2010 | 17.06 | 17.18 | 16.96 | 17.06 | 1,295,842 | -0.09(-0.55%) |
Jun 24, 2010 | 17.30 | 17.34 | 17.13 | 17.16 | 1,192,550 | -0.31(-1.79%) |
Jun 23, 2010 | 17.55 | 17.56 | 17.32 | 17.47 | 1,150,916 | +0.03(+0.18%) |
Jun 22, 2010 | 17.66 | 17.73 | 17.41 | 17.44 | 1,072,981 | -0.14(-0.78%) |
Jun 21, 2010 | 17.80 | 17.80 | 17.51 | 17.58 | 1,814,478 | +0.04(+0.21%) |
Jun 18, 2010 | 17.54 | 17.69 | 17.53 | 17.54 | 1,201,727 | -0.31(-1.75%) |
Jun 17, 2010 | 17.78 | 17.86 | 17.63 | 17.85 | 1,665,104 | +0.08(+0.46%) |
Jun 16, 2010 | 17.88 | 17.88 | 17.71 | 17.77 | 2,310,959 | -0.21(-1.15%) |
Jun 15, 2010 | 18.00 | 18.00 | 17.85 | 17.98 | 2,069,603 | +0.23(+1.30%) |
Jun 14, 2010 | 17.81 | 17.91 | 17.71 | 17.74 | 1,963,227 | +0.37(+2.12%) |
Jun 11, 2010 | 17.25 | 17.42 | 17.23 | 17.38 | 1,727,145 | -0.20(-1.14%) |
Jun 10, 2010 | 17.52 | 17.65 | 17.43 | 17.58 | 2,375,628 | +0.52(+3.04%) |
Jun 09, 2010 | 17.18 | 17.36 | 17.02 | 17.06 | 2,333,253 | +0.06(+0.37%) |
Jun 08, 2010 | 16.81 | 17.00 | 16.75 | 17.00 | 4,308,483 | +0.22(+1.30%) |
Jun 07, 2010 | 16.82 | 16.96 | 16.76 | 16.78 | 3,866,112 | -0.14(-0.81%) |
Jun 04, 2010 | 16.91 | 17.11 | 16.83 | 16.91 | 4,900,665 | -0.52(-3.01%) |
Jun 03, 2010 | 17.37 | 17.45 | 17.23 | 17.44 | 3,246,445 | +0.09(+0.50%) |
Jun 02, 2010 | 17.13 | 17.36 | 16.98 | 17.35 | 2,070,662 | +0.45(+2.66%) |
Jun 01, 2010 | 16.95 | 17.28 | 16.87 | 16.90 | 3,050,381 | +0.02(+0.11%) |
May 28, 2010 | 16.88 | 17.13 | 16.83 | 16.88 | 2,722,635 | -0.13(-0.77%) |
May 27, 2010 | 16.58 | 17.03 | 16.45 | 17.01 | 5,951,266 | +0.91(+5.62%) |
May 26, 2010 | 16.28 | 16.41 | 16.07 | 16.11 | 2,543,224 | -0.25(-1.53%) |
May 25, 2010 | 16.22 | 16.39 | 16.08 | 16.36 | 320 | -0.16(-0.95%) |
May 24, 2010 | 16.61 | 16.76 | 16.51 | 16.51 | 1,980,029 | -0.27(-1.64%) |
May 21, 2010 | 16.45 | 16.79 | 16.38 | 16.79 | 3,192,484 | +0.08(+0.49%) |
May 20, 2010 | 16.60 | 16.96 | 16.56 | 16.71 | 3,685,912 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.09 | 16.83 | 17.03 | 3,393,479 | +0.22(+1.30%) |
May 18, 2010 | 17.23 | 17.29 | 16.76 | 16.81 | 2,218,092 | -0.34(-1.97%) |
May 17, 2010 | 17.06 | 17.20 | 16.86 | 17.15 | 2,324,217 | -0.08(-0.47%) |
May 14, 2010 | 17.23 | 17.54 | 17.09 | 17.23 | 2,450,066 | -0.27(-1.53%) |
May 13, 2010 | 17.51 | 17.73 | 17.48 | 17.50 | 1,315,556 | -0.16(-0.92%) |
May 12, 2010 | 17.66 | 17.74 | 17.56 | 17.66 | 1,565,667 | +0.00(+0.02%) |
May 11, 2010 | 17.79 | 17.87 | 17.65 | 17.66 | 2,256,322 | +0.01(+0.03%) |
May 10, 2010 | 17.67 | 17.73 | 17.55 | 17.65 | 3,031,831 | +0.83(+4.92%) |
May 07, 2010 | 17.02 | 17.18 | 16.50 | 16.82 | 5,562,223 | -0.03(-0.18%) |
May 06, 2010 | 17.76 | 17.90 | 16.31 | 16.86 | 4,132,693 | -1.03(-5.74%) |
May 05, 2010 | 17.90 | 18.03 | 17.84 | 17.88 | 2,303,663 | -0.32(-1.73%) |
May 04, 2010 | 18.44 | 18.46 | 18.15 | 18.20 | 1,734,032 | -0.47(-2.52%) |
May 03, 2010 | 18.68 | 18.73 | 18.49 | 18.67 | 1,188,626 | +0.06(+0.30%) |
Apr 30, 2010 | 18.82 | 18.85 | 18.61 | 18.61 | 2,305,932 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.88 | 18.65 | 18.82 | 2,037,283 | +0.72(+3.96%) |
Apr 28, 2010 | 18.14 | 18.23 | 17.96 | 18.10 | 2,626,456 | -0.24(-1.31%) |
Apr 27, 2010 | 18.71 | 18.85 | 18.34 | 18.35 | 2,150,515 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.01 | 18.89 | 18.90 | 1,518,972 | +0.09(+0.46%) |
Apr 23, 2010 | 18.75 | 18.83 | 18.67 | 18.82 | 1,338,065 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.75 | 1,692,095 | +0.17(+0.90%) |
Apr 21, 2010 | 18.51 | 18.61 | 18.47 | 18.59 | 1,282,603 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,336 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.36 | 1,794,237 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,941,345 | -0.15(-0.80%) |
Apr 15, 2010 | 18.48 | 18.69 | 18.48 | 18.64 | 3,226,914 | -0.16(-0.86%) |
Apr 14, 2010 | 18.71 | 18.80 | 18.67 | 18.80 | 1,577,102 | +0.06(+0.30%) |
Apr 13, 2010 | 18.75 | 18.75 | 18.54 | 18.74 | 1,680,826 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.69 | 802,411 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.66 | 1,392,796 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,415,311 | -0.01(-0.07%) |
Apr 07, 2010 | 18.45 | 18.62 | 18.43 | 18.56 | 2,391,275 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.36 | 18.51 | 1,806,172 | -0.11(-0.60%) |
Apr 05, 2010 | 18.71 | 18.71 | 18.53 | 18.62 | 1,464,432 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.67 | 18.67 | 18.67 | 3,555,195 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.10 | 4,337,245 | +0.20(+1.14%) |
Mar 30, 2010 | 17.96 | 17.99 | 17.83 | 17.90 | 2,784,591 | +0.33(+1.86%) |
Mar 29, 2010 | 17.54 | 17.63 | 17.52 | 17.57 | 1,864,147 | +0.11(+0.60%) |
Mar 26, 2010 | 17.62 | 17.71 | 17.44 | 17.47 | 4,034,451 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.88 | 17.72 | 17.72 | 4,577,586 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.78 | 17.68 | 17.73 | 4,642,630 | -0.23(-1.27%) |
Mar 23, 2010 | 17.93 | 17.97 | 17.83 | 17.96 | 5,208,308 | -0.20(-1.09%) |
Mar 22, 2010 | 17.85 | 18.22 | 17.83 | 18.15 | 4,385,684 | -0.04(-0.20%) |
Mar 19, 2010 | 18.20 | 18.24 | 18.03 | 18.19 | 2,646,808 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.45 | 18.28 | 18.40 | 988,985 | -0.06(-0.34%) |
Mar 17, 2010 | 18.54 | 18.56 | 18.40 | 18.46 | 865,626 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.33 | 18.45 | 1,152,372 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.17 | 18.28 | 1,612,356 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.56 | 18.40 | 18.47 | 1,323,519 | +0.06(+0.34%) |
Mar 11, 2010 | 18.43 | 18.43 | 18.32 | 18.41 | 1,123,490 | -0.04(-0.23%) |
Mar 10, 2010 | 18.41 | 18.49 | 18.36 | 18.45 | 1,574,210 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.59 | 18.44 | 18.50 | 1,570,898 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.56 | 2,050,294 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.77 | 18.50 | 18.74 | 955,671 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 870,278 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.66 | 18.49 | 18.56 | 1,337,033 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.48 | 18.33 | 18.38 | 1,341,011 | +0.10(+0.54%) |
Mar 01, 2010 | 18.23 | 18.37 | 18.21 | 18.28 | 1,833,470 | +0.08(+0.44%) |
Feb 26, 2010 | 18.02 | 18.25 | 17.99 | 18.20 | 1,732,515 | -0.12(-0.64%) |
Feb 25, 2010 | 18.07 | 18.32 | 18.04 | 18.32 | 1,819,185 | -0.21(-1.13%) |
Feb 24, 2010 | 18.50 | 18.64 | 18.46 | 18.53 | 1,935,148 | +0.12(+0.64%) |
Feb 23, 2010 | 18.44 | 18.53 | 18.33 | 18.41 | 1,420,675 | -0.08(-0.43%) |
Feb 22, 2010 | 18.51 | 18.57 | 18.42 | 18.49 | 1,319,625 | -0.07(-0.40%) |
Feb 19, 2010 | 18.44 | 18.62 | 18.34 | 18.57 | 1,665,829 | +0.12(+0.67%) |
Feb 18, 2010 | 18.24 | 18.48 | 18.24 | 18.44 | 1,548,545 | +0.15(+0.81%) |
Feb 17, 2010 | 18.36 | 18.38 | 18.22 | 18.30 | 3,216,606 | +0.06(+0.34%) |
Feb 16, 2010 | 17.99 | 18.25 | 17.96 | 18.23 | 3,110,245 | +0.10(+0.55%) |
Feb 12, 2010 | 18.19 | 18.14 | 18.14 | 18.14 | 4,683,710 | +0.04(+0.20%) |
Feb 11, 2010 | 17.94 | 18.12 | 17.78 | 18.10 | 3,632,577 | +0.15(+0.86%) |
Feb 10, 2010 | 18.00 | 18.04 | 17.85 | 17.94 | 3,283,908 | +0.08(+0.46%) |
Feb 09, 2010 | 17.53 | 17.99 | 17.53 | 17.86 | 3,358,374 | +0.20(+1.11%) |
Feb 08, 2010 | 17.60 | 17.83 | 17.54 | 17.67 | 1,645,557 | +0.00(+0.00%) |
Feb 05, 2010 | 17.50 | 17.69 | 17.29 | 17.67 | 3,941,924 | -0.33(-1.84%) |
Feb 04, 2010 | 18.10 | 18.20 | 17.97 | 18.00 | 3,274,001 | -0.91(-4.83%) |
Feb 03, 2010 | 18.93 | 19.01 | 18.85 | 18.91 | 1,952,786 | -0.21(-1.09%) |
Feb 02, 2010 | 18.87 | 19.15 | 18.82 | 19.12 | 1,585,090 | +0.41(+2.19%) |