Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.11 | 21.89 | 20.78 | 21.38 | 5,101,958 | -0.20(-0.94%) |
Jul 28, 2011 | 22.35 | 22.39 | 21.48 | 21.59 | 6,095,586 | -0.46(-2.11%) |
Jul 27, 2011 | 22.74 | 22.74 | 21.92 | 22.05 | 6,994,734 | -0.76(-3.33%) |
Jul 26, 2011 | 22.52 | 23.12 | 22.47 | 22.81 | 6,246,011 | +0.46(+2.04%) |
Jul 25, 2011 | 22.64 | 22.68 | 22.05 | 22.35 | 8,209,192 | -0.44(-1.93%) |
Jul 22, 2011 | 22.66 | 22.89 | 21.04 | 22.79 | 17,228,968 | +3.63(+18.96%) |
Jul 21, 2011 | 20.12 | 20.28 | 19.06 | 19.16 | 7,870,542 | -0.79(-3.94%) |
Jul 20, 2011 | 20.33 | 20.70 | 19.77 | 19.95 | 5,343,502 | +0.60(+3.10%) |
Jul 19, 2011 | 18.87 | 19.57 | 18.87 | 19.35 | 3,306,736 | +0.57(+3.01%) |
Jul 18, 2011 | 19.07 | 19.18 | 18.44 | 18.78 | 3,929,088 | -0.38(-1.98%) |
Jul 15, 2011 | 19.13 | 19.22 | 18.80 | 19.16 | 2,864,352 | +0.25(+1.34%) |
Jul 14, 2011 | 19.32 | 19.90 | 18.89 | 18.91 | 5,952,081 | -0.38(-1.97%) |
Jul 13, 2011 | 19.32 | 19.89 | 19.26 | 19.29 | 4,323,661 | +0.15(+0.79%) |
Jul 12, 2011 | 20.34 | 20.34 | 19.02 | 19.14 | 6,065,426 | -1.33(-6.52%) |
Jul 11, 2011 | 20.60 | 21.27 | 20.35 | 20.47 | 3,786,161 | -0.41(-1.98%) |
Jul 08, 2011 | 21.02 | 21.20 | 20.72 | 20.88 | 4,172,177 | -0.41(-1.94%) |
Jul 07, 2011 | 20.43 | 21.53 | 20.38 | 21.30 | 7,009,766 | +1.32(+6.60%) |
Jul 06, 2011 | 19.42 | 20.34 | 19.03 | 19.98 | 5,992,052 | +0.50(+2.56%) |
Jul 05, 2011 | 19.80 | 19.89 | 19.36 | 19.48 | 2,845,679 | -0.32(-1.62%) |
Jul 01, 2011 | 19.47 | 19.92 | 19.37 | 19.80 | 2,437,519 | +0.39(+2.00%) |
Jun 30, 2011 | 19.20 | 19.69 | 19.11 | 19.41 | 3,930,901 | +0.30(+1.59%) |
Jun 29, 2011 | 19.94 | 20.11 | 18.89 | 19.11 | 6,381,749 | -0.79(-3.99%) |
Jun 28, 2011 | 19.40 | 20.07 | 19.35 | 19.90 | 3,639,329 | +0.54(+2.79%) |
Jun 27, 2011 | 19.20 | 19.74 | 18.98 | 19.36 | 2,914,241 | +0.04(+0.22%) |
Jun 24, 2011 | 19.69 | 19.99 | 19.26 | 19.32 | 3,585,690 | -0.35(-1.76%) |
Jun 23, 2011 | 18.61 | 19.70 | 18.43 | 19.67 | 6,650,902 | +0.75(+3.97%) |
Jun 22, 2011 | 18.92 | 19.23 | 18.71 | 18.92 | 3,252,441 | -0.12(-0.62%) |
Jun 21, 2011 | 18.41 | 19.52 | 18.09 | 19.03 | 6,651,960 | +0.70(+3.82%) |
Jun 20, 2011 | 18.60 | 19.08 | 18.16 | 18.33 | 15,397,361 | -1.23(-6.30%) |
Jun 17, 2011 | 20.22 | 20.35 | 19.45 | 19.57 | 4,015,943 | -0.30(-1.49%) |
Jun 16, 2011 | 20.39 | 20.48 | 19.62 | 19.86 | 3,211,316 | -0.52(-2.53%) |
Jun 15, 2011 | 20.67 | 20.83 | 20.34 | 20.38 | 3,551,429 | -0.67(-3.17%) |
Jun 14, 2011 | 20.23 | 21.27 | 20.19 | 21.05 | 6,924,387 | +1.18(+5.93%) |
Jun 13, 2011 | 20.58 | 20.73 | 19.74 | 19.87 | 3,691,280 | -0.68(-3.31%) |
Jun 10, 2011 | 20.93 | 20.99 | 20.19 | 20.55 | 4,686,729 | -0.52(-2.49%) |
Jun 09, 2011 | 20.79 | 21.56 | 20.53 | 21.07 | 7,161,484 | +0.44(+2.13%) |
Jun 08, 2011 | 20.99 | 21.02 | 20.36 | 20.63 | 6,437,558 | -0.56(-2.63%) |
Jun 07, 2011 | 20.37 | 21.87 | 20.28 | 21.19 | 14,928,008 | +1.52(+7.74%) |
Jun 06, 2011 | 19.83 | 20.02 | 19.43 | 19.67 | 5,646,414 | +0.18(+0.95%) |
Jun 03, 2011 | 20.54 | 20.67 | 19.48 | 19.48 | 11,233,309 | -2.92(-13.05%) |
May 24, 2011 | 22.72 | 22.85 | 22.27 | 22.41 | 2,781,566 | -0.09(-0.41%) |
May 23, 2011 | 22.52 | 22.74 | 22.19 | 22.50 | 3,190,747 | -0.57(-2.49%) |
May 20, 2011 | 23.35 | 23.44 | 22.89 | 23.07 | 2,551,855 | -0.17(-0.73%) |
May 19, 2011 | 23.58 | 23.58 | 23.08 | 23.24 | 2,990,115 | -0.20(-0.87%) |
May 18, 2011 | 23.38 | 23.59 | 22.74 | 23.44 | 5,628,418 | +0.94(+4.17%) |
May 17, 2011 | 23.01 | 23.01 | 22.27 | 22.51 | 5,599,218 | -0.51(-2.20%) |
May 16, 2011 | 23.83 | 23.94 | 22.95 | 23.01 | 4,721,352 | -0.93(-3.88%) |
May 13, 2011 | 24.16 | 24.37 | 23.81 | 23.94 | 3,866,707 | -0.19(-0.80%) |
May 12, 2011 | 24.06 | 24.62 | 23.89 | 24.14 | 5,478,740 | -0.17(-0.70%) |
May 11, 2011 | 25.21 | 25.28 | 24.03 | 24.31 | 4,741,688 | -0.99(-3.91%) |
May 10, 2011 | 25.20 | 25.61 | 24.93 | 25.30 | 3,731,206 | +0.24(+0.94%) |
May 09, 2011 | 24.96 | 25.51 | 24.78 | 25.06 | 3,704,742 | +0.04(+0.17%) |
May 06, 2011 | 25.49 | 25.59 | 24.86 | 25.02 | 3,772,383 | -0.18(-0.70%) |
May 05, 2011 | 24.64 | 25.82 | 24.29 | 25.19 | 4,948,718 | +0.27(+1.08%) |
May 04, 2011 | 25.15 | 25.65 | 24.68 | 24.92 | 3,847,166 | -0.27(-1.07%) |
May 03, 2011 | 25.78 | 25.79 | 24.99 | 25.19 | 4,169,488 | -0.64(-2.48%) |
May 02, 2011 | 25.83 | 26.77 | 25.77 | 25.84 | 5,542,006 | -0.74(-2.80%) |
Apr 29, 2011 | 26.52 | 26.99 | 25.09 | 26.58 | 14,183,088 | +3.34(+14.36%) |
Apr 28, 2011 | 23.23 | 23.81 | 23.12 | 23.24 | 6,057,675 | -0.01(-0.04%) |
Apr 27, 2011 | 23.69 | 23.72 | 22.90 | 23.25 | 5,976,137 | -0.65(-2.72%) |
Apr 26, 2011 | 23.92 | 23.96 | 23.58 | 23.90 | 3,029,859 | +0.06(+0.25%) |
Apr 25, 2011 | 23.99 | 24.01 | 23.52 | 23.84 | 3,870,760 | +0.03(+0.11%) |
Apr 21, 2011 | 24.30 | 24.42 | 23.73 | 23.82 | 5,711,366 | +0.23(+0.97%) |
Apr 20, 2011 | 23.26 | 23.63 | 23.12 | 23.59 | 6,776,111 | +0.89(+3.91%) |
Apr 19, 2011 | 22.09 | 22.85 | 22.03 | 22.70 | 7,644,940 | +0.69(+3.15%) |
Apr 18, 2011 | 21.85 | 22.19 | 21.51 | 22.01 | 5,572,644 | -0.23(-1.03%) |
Apr 15, 2011 | 22.16 | 22.39 | 21.91 | 22.24 | 3,997,183 | -0.07(-0.30%) |
Apr 14, 2011 | 22.41 | 22.43 | 21.86 | 22.30 | 4,926,701 | -0.21(-0.94%) |
Apr 13, 2011 | 22.54 | 22.69 | 22.07 | 22.52 | 6,255,449 | +0.25(+1.10%) |
Apr 12, 2011 | 22.49 | 22.52 | 21.87 | 22.27 | 10,444,099 | -0.65(-2.84%) |
Apr 11, 2011 | 23.34 | 23.50 | 22.76 | 22.92 | 7,357,152 | -0.35(-1.52%) |
Apr 08, 2011 | 23.52 | 23.79 | 23.07 | 23.28 | 6,950,274 | -0.16(-0.68%) |
Apr 07, 2011 | 24.09 | 24.10 | 23.00 | 23.44 | 15,055,573 | -0.84(-3.45%) |
Apr 06, 2011 | 26.33 | 26.40 | 23.25 | 24.27 | 23,025,306 | -1.82(-6.96%) |
Apr 05, 2011 | 25.94 | 26.51 | 25.56 | 26.09 | 4,346,448 | +0.08(+0.29%) |
Apr 04, 2011 | 26.52 | 26.78 | 25.65 | 26.01 | 5,418,474 | -0.56(-2.10%) |
Apr 01, 2011 | 27.48 | 27.63 | 26.39 | 26.57 | 4,052,197 | -0.80(-2.93%) |
Mar 31, 2011 | 27.58 | 27.70 | 27.13 | 27.37 | 1,954,174 | -0.21(-0.77%) |
Mar 30, 2011 | 27.87 | 28.08 | 27.31 | 27.58 | 3,995,009 | +0.05(+0.18%) |
Mar 29, 2011 | 27.52 | 27.83 | 27.16 | 27.53 | 2,557,021 | +0.02(+0.06%) |
Mar 28, 2011 | 27.52 | 27.98 | 27.47 | 27.52 | 4,591,794 | +0.22(+0.80%) |
Mar 25, 2011 | 27.10 | 27.92 | 27.03 | 27.30 | 5,234,423 | +0.36(+1.35%) |
Mar 24, 2011 | 26.28 | 26.97 | 25.95 | 26.93 | 3,800,966 | +0.95(+3.64%) |
Mar 23, 2011 | 25.59 | 26.13 | 25.33 | 25.99 | 2,877,834 | +0.25(+0.95%) |
Mar 22, 2011 | 25.81 | 26.13 | 25.45 | 25.74 | 5,321,881 | -0.60(-2.28%) |
Mar 21, 2011 | 26.26 | 26.44 | 25.52 | 26.34 | 3,488,169 | +1.02(+4.04%) |
Mar 18, 2011 | 25.67 | 25.97 | 25.07 | 25.32 | 6,369,361 | +0.02(+0.07%) |
Mar 17, 2011 | 26.39 | 26.55 | 25.06 | 25.30 | 7,862,044 | -0.76(-2.92%) |
Mar 16, 2011 | 26.70 | 27.23 | 25.77 | 26.06 | 5,331,938 | -0.67(-2.50%) |
Mar 15, 2011 | 24.86 | 27.05 | 24.71 | 26.73 | 6,182,715 | +0.31(+1.18%) |
Mar 14, 2011 | 26.43 | 27.31 | 26.28 | 26.42 | 4,550,789 | -0.48(-1.79%) |
Mar 11, 2011 | 25.88 | 27.19 | 25.85 | 26.90 | 6,148,618 | +0.17(+0.63%) |
Mar 10, 2011 | 26.11 | 27.04 | 25.77 | 26.73 | 10,579,190 | -0.31(-1.16%) |
Mar 09, 2011 | 28.42 | 28.50 | 26.96 | 27.04 | 11,683,133 | -1.53(-5.35%) |
Mar 08, 2011 | 28.99 | 29.06 | 28.13 | 28.57 | 4,026,347 | -0.50(-1.71%) |
Mar 07, 2011 | 29.56 | 29.84 | 28.22 | 29.07 | 5,548,344 | -0.48(-1.63%) |
Mar 04, 2011 | 30.30 | 30.31 | 29.35 | 29.55 | 3,239,028 | -0.36(-1.21%) |
Mar 03, 2011 | 29.79 | 30.30 | 29.48 | 29.92 | 4,953,950 | +0.74(+2.55%) |
Mar 02, 2011 | 29.22 | 30.03 | 28.94 | 29.17 | 5,258,010 | -0.19(-0.63%) |
Mar 01, 2011 | 30.52 | 30.80 | 29.09 | 29.36 | 4,336,316 | -1.01(-3.31%) |
Feb 28, 2011 | 30.98 | 31.58 | 29.82 | 30.36 | 5,273,930 | -0.04(-0.14%) |
Feb 25, 2011 | 30.16 | 30.54 | 29.91 | 30.41 | 4,385,255 | +0.91(+3.09%) |
Feb 24, 2011 | 28.21 | 29.69 | 27.95 | 29.49 | 6,288,018 | +1.27(+4.49%) |
Feb 23, 2011 | 28.82 | 29.04 | 26.77 | 28.23 | 10,505,841 | -0.76(-2.62%) |
Feb 22, 2011 | 29.83 | 30.21 | 28.18 | 28.99 | 7,224,140 | -1.98(-6.38%) |
Feb 18, 2011 | 31.28 | 31.34 | 30.80 | 30.96 | 2,585,047 | -0.28(-0.89%) |
Feb 17, 2011 | 31.26 | 31.34 | 30.76 | 31.24 | 3,200,206 | +0.27(+0.87%) |
Feb 16, 2011 | 30.90 | 31.39 | 30.77 | 30.97 | 3,956,717 | +0.28(+0.91%) |
Feb 15, 2011 | 31.18 | 31.68 | 30.42 | 30.69 | 3,831,733 | -0.52(-1.68%) |
Feb 14, 2011 | 31.22 | 31.95 | 30.97 | 31.22 | 5,631,526 | +0.34(+1.09%) |
Feb 11, 2011 | 30.06 | 31.08 | 29.99 | 30.88 | 5,473,489 | +0.70(+2.32%) |
Feb 10, 2011 | 29.11 | 30.41 | 28.73 | 30.18 | 6,711,291 | +0.45(+1.51%) |
Feb 09, 2011 | 29.78 | 30.26 | 29.60 | 29.73 | 4,671,095 | -0.23(-0.76%) |
Feb 08, 2011 | 30.13 | 30.16 | 29.29 | 29.96 | 5,724,647 | -0.07(-0.23%) |
Feb 07, 2011 | 30.18 | 30.63 | 29.67 | 30.03 | 7,449,571 | +0.52(+1.78%) |
Feb 04, 2011 | 28.73 | 29.57 | 28.60 | 29.50 | 5,409,128 | +0.94(+3.28%) |
Feb 03, 2011 | 27.80 | 28.60 | 27.61 | 28.56 | 4,690,414 | +0.75(+2.70%) |
Feb 02, 2011 | 27.43 | 27.95 | 26.88 | 27.81 | 3,170,574 | +0.17(+0.61%) |
Feb 01, 2011 | 27.13 | 27.86 | 27.13 | 27.64 | 3,729,993 | +0.80(+2.99%) |
Jan 31, 2011 | 26.55 | 27.04 | 26.25 | 26.84 | 3,736,922 | +0.37(+1.40%) |
Jan 28, 2011 | 27.88 | 27.88 | 26.13 | 26.47 | 7,682,476 | -1.20(-4.34%) |
Jan 27, 2011 | 27.04 | 28.07 | 26.95 | 27.67 | 8,104,773 | +1.06(+4.00%) |
Jan 26, 2011 | 25.60 | 26.82 | 25.15 | 26.60 | 8,975,030 | +1.25(+4.93%) |
Jan 25, 2011 | 25.07 | 25.37 | 24.77 | 25.35 | 7,342,236 | +0.69(+2.81%) |
Jan 24, 2011 | 24.75 | 24.78 | 24.16 | 24.66 | 7,011,667 | +0.00(+0.00%) |
Jan 21, 2011 | 26.28 | 26.28 | 24.51 | 24.66 | 13,405,222 | -0.71(-2.80%) |
Jan 20, 2011 | 26.17 | 26.17 | 23.93 | 25.37 | 12,088,323 | -1.59(-5.89%) |
Jan 19, 2011 | 27.67 | 27.94 | 26.88 | 26.96 | 4,741,678 | -0.72(-2.59%) |
Jan 18, 2011 | 27.49 | 27.87 | 27.27 | 27.68 | 4,534,769 | +0.21(+0.77%) |
Jan 14, 2011 | 26.90 | 27.52 | 26.66 | 27.47 | 4,112,121 | +0.60(+2.23%) |
Jan 13, 2011 | 26.88 | 27.10 | 26.53 | 26.87 | 3,359,034 | -0.07(-0.25%) |
Jan 12, 2011 | 27.02 | 27.24 | 26.71 | 26.93 | 3,648,031 | +0.23(+0.85%) |
Jan 11, 2011 | 26.91 | 27.19 | 26.24 | 26.71 | 4,348,442 | -0.08(-0.28%) |
Jan 10, 2011 | 25.33 | 26.99 | 25.12 | 26.78 | 7,630,176 | +1.23(+4.83%) |
Jan 07, 2011 | 25.58 | 25.71 | 24.80 | 25.55 | 3,985,515 | +0.08(+0.30%) |
Jan 06, 2011 | 25.70 | 26.12 | 25.39 | 25.47 | 4,838,839 | -0.04(-0.17%) |
Jan 05, 2011 | 25.16 | 25.57 | 24.86 | 25.51 | 4,221,151 | +0.48(+1.92%) |
Jan 04, 2011 | 25.18 | 25.29 | 24.64 | 25.03 | 4,176,347 | +0.06(+0.24%) |
Jan 03, 2011 | 24.62 | 25.46 | 24.53 | 24.97 | 4,487,104 | +0.79(+3.25%) |
Dec 31, 2010 | 24.57 | 24.65 | 24.17 | 24.19 | 2,135,220 | -0.38(-1.55%) |
Dec 30, 2010 | 24.69 | 25.13 | 24.57 | 24.57 | 3,649,638 | -0.08(-0.34%) |
Dec 29, 2010 | 24.32 | 24.86 | 24.21 | 24.65 | 2,514,240 | +0.32(+1.32%) |
Dec 28, 2010 | 24.38 | 24.62 | 24.12 | 24.33 | 3,037,412 | +0.04(+0.17%) |
Dec 27, 2010 | 23.95 | 24.31 | 23.71 | 24.29 | 1,638,196 | +0.30(+1.27%) |
Dec 23, 2010 | 23.74 | 24.12 | 23.71 | 23.99 | 1,575,426 | +0.24(+1.03%) |
Dec 22, 2010 | 23.93 | 23.93 | 23.49 | 23.74 | 2,048,551 | -0.12(-0.50%) |
Dec 21, 2010 | 23.83 | 24.05 | 23.63 | 23.86 | 2,065,683 | +0.09(+0.39%) |
Dec 20, 2010 | 24.28 | 24.28 | 23.67 | 23.77 | 2,140,777 | -0.26(-1.09%) |
Dec 17, 2010 | 23.58 | 24.20 | 23.50 | 24.03 | 5,622,195 | +0.53(+2.27%) |
Dec 16, 2010 | 22.76 | 23.61 | 22.74 | 23.50 | 4,561,599 | +0.68(+3.00%) |
Dec 15, 2010 | 22.57 | 23.31 | 22.51 | 22.81 | 4,738,016 | +0.10(+0.43%) |
Dec 14, 2010 | 23.06 | 23.17 | 22.61 | 22.71 | 4,380,653 | -0.17(-0.76%) |
Dec 13, 2010 | 23.87 | 23.87 | 22.85 | 22.89 | 3,663,901 | -0.80(-3.39%) |
Dec 10, 2010 | 23.55 | 23.75 | 23.14 | 23.69 | 4,891,901 | +0.26(+1.12%) |
Dec 09, 2010 | 23.35 | 23.43 | 23.17 | 23.43 | 2,567,964 | +0.31(+1.35%) |
Dec 08, 2010 | 23.01 | 23.40 | 22.94 | 23.12 | 3,199,771 | +0.07(+0.29%) |
Dec 07, 2010 | 23.64 | 23.87 | 22.98 | 23.05 | 4,790,920 | -0.29(-1.23%) |
Dec 06, 2010 | 23.34 | 23.44 | 22.90 | 23.34 | 4,148,438 | +0.04(+0.18%) |
Dec 03, 2010 | 22.73 | 23.36 | 22.67 | 23.29 | 3,436,749 | +0.49(+2.15%) |
Dec 02, 2010 | 22.39 | 22.85 | 22.39 | 22.80 | 3,328,499 | +0.43(+1.93%) |
Dec 01, 2010 | 21.87 | 22.38 | 21.85 | 22.37 | 5,378,811 | +0.87(+4.05%) |
Nov 30, 2010 | 21.59 | 21.81 | 21.37 | 21.50 | 7,674,268 | -0.30(-1.36%) |
Nov 29, 2010 | 21.83 | 22.01 | 21.50 | 21.80 | 3,019,870 | -0.16(-0.73%) |
Nov 26, 2010 | 21.96 | 22.11 | 21.88 | 21.96 | 1,331,306 | -0.13(-0.57%) |
Nov 24, 2010 | 20.96 | 22.08 | 22.08 | 22.08 | 7,560,195 | +1.17(+5.57%) |
Nov 23, 2010 | 20.63 | 20.93 | 20.50 | 20.92 | 3,881,222 | -0.07(-0.32%) |
Nov 22, 2010 | 20.23 | 21.02 | 20.10 | 20.99 | 4,244,920 | +0.61(+2.99%) |
Nov 19, 2010 | 20.12 | 20.39 | 19.90 | 20.38 | 3,713,222 | +0.27(+1.34%) |
Nov 18, 2010 | 19.65 | 20.25 | 19.43 | 20.11 | 4,625,481 | +0.75(+3.88%) |
Nov 17, 2010 | 19.01 | 19.59 | 18.88 | 19.36 | 3,170,365 | +0.46(+2.46%) |
Nov 16, 2010 | 19.23 | 19.43 | 18.65 | 18.89 | 6,219,249 | -0.49(-2.53%) |
Nov 15, 2010 | 19.59 | 19.82 | 19.37 | 19.38 | 3,599,637 | -0.17(-0.86%) |
Nov 12, 2010 | 19.53 | 19.87 | 19.20 | 19.55 | 3,944,782 | -0.15(-0.77%) |
Nov 11, 2010 | 19.85 | 19.85 | 19.44 | 19.70 | 5,838,029 | -0.41(-2.02%) |
Nov 10, 2010 | 19.94 | 20.15 | 19.70 | 20.11 | 4,419,058 | +0.00(+0.00%) |
Nov 09, 2010 | 20.17 | 20.27 | 19.99 | 20.11 | 6,180,302 | -0.06(-0.29%) |
Nov 08, 2010 | 19.96 | 20.23 | 19.52 | 20.17 | 9,095,099 | -0.25(-1.24%) |
Nov 05, 2010 | 20.07 | 20.85 | 19.94 | 20.42 | 9,676,440 | +0.41(+2.07%) |
Nov 04, 2010 | 19.70 | 20.04 | 19.40 | 20.01 | 6,028,763 | +0.78(+4.04%) |
Nov 03, 2010 | 19.46 | 19.47 | 19.02 | 19.23 | 6,325,261 | -0.22(-1.13%) |
Nov 02, 2010 | 19.34 | 19.64 | 19.20 | 19.45 | 3,196,183 | +0.35(+1.81%) |
Nov 01, 2010 | 19.44 | 19.64 | 18.92 | 19.10 | 3,685,765 | -0.26(-1.35%) |
Oct 29, 2010 | 19.14 | 19.51 | 19.00 | 19.36 | 3,378,658 | +0.20(+1.06%) |
Oct 28, 2010 | 19.43 | 19.48 | 18.85 | 19.16 | 3,080,167 | -0.14(-0.74%) |
Oct 27, 2010 | 18.34 | 19.39 | 18.30 | 19.30 | 6,507,346 | +0.74(+4.01%) |
Oct 25, 2010 | 18.19 | 18.66 | 18.16 | 18.56 | 3,409,417 | +0.41(+2.28%) |
Oct 22, 2010 | 17.59 | 18.24 | 17.57 | 18.15 | 4,315,067 | +0.65(+3.72%) |
Oct 21, 2010 | 18.25 | 18.27 | 17.10 | 17.50 | 7,716,361 | -0.68(-3.72%) |
Oct 20, 2010 | 18.02 | 18.32 | 17.88 | 18.17 | 2,010,108 | +0.20(+1.13%) |
Oct 19, 2010 | 17.91 | 18.29 | 17.75 | 17.97 | 4,012,394 | -0.30(-1.66%) |
Oct 18, 2010 | 18.55 | 18.59 | 18.16 | 18.27 | 3,660,484 | -0.16(-0.87%) |
Oct 15, 2010 | 18.26 | 18.57 | 18.07 | 18.43 | 6,587,176 | +0.42(+2.35%) |
Oct 14, 2010 | 17.95 | 18.13 | 17.69 | 18.01 | 4,669,090 | +0.06(+0.33%) |
Oct 13, 2010 | 18.09 | 18.16 | 17.78 | 17.95 | 4,047,011 | +0.03(+0.19%) |
Oct 12, 2010 | 17.42 | 18.09 | 17.28 | 17.92 | 4,350,431 | +0.59(+3.41%) |
Oct 11, 2010 | 17.30 | 17.85 | 17.28 | 17.33 | 2,915,374 | +0.01(+0.05%) |
Oct 08, 2010 | 17.00 | 17.41 | 16.78 | 17.32 | 2,918,915 | +0.35(+2.09%) |
Oct 07, 2010 | 17.13 | 17.18 | 16.75 | 16.96 | 4,390,761 | -0.08(-0.45%) |
Oct 06, 2010 | 17.73 | 17.73 | 16.87 | 17.04 | 5,400,390 | -0.65(-3.68%) |
Oct 05, 2010 | 17.40 | 17.86 | 17.25 | 17.69 | 5,399,408 | +0.54(+3.15%) |
Oct 04, 2010 | 17.34 | 17.42 | 16.94 | 17.15 | 3,606,669 | -0.30(-1.69%) |
Oct 01, 2010 | 17.62 | 17.78 | 17.25 | 17.45 | 4,154,003 | -0.02(-0.10%) |
Sep 30, 2010 | 17.86 | 18.00 | 17.37 | 17.46 | 4,940,064 | -0.22(-1.24%) |
Sep 29, 2010 | 17.74 | 18.10 | 17.63 | 17.68 | 5,551,495 | -0.14(-0.76%) |
Sep 28, 2010 | 17.65 | 17.87 | 17.40 | 17.82 | 4,712,264 | +0.18(+1.01%) |
Sep 27, 2010 | 17.62 | 17.89 | 17.40 | 17.64 | 4,905,494 | +0.03(+0.14%) |
Sep 24, 2010 | 17.13 | 17.63 | 17.13 | 17.62 | 5,075,049 | +0.74(+4.41%) |
Sep 23, 2010 | 16.68 | 17.45 | 16.58 | 16.87 | 6,886,297 | +0.05(+0.30%) |
Sep 22, 2010 | 16.70 | 16.89 | 16.45 | 16.82 | 7,016,930 | +0.14(+0.81%) |
Sep 21, 2010 | 16.62 | 16.89 | 16.19 | 16.69 | 11,504,885 | -0.03(-0.20%) |
Sep 20, 2010 | 16.66 | 16.85 | 16.53 | 16.72 | 6,033,092 | +0.08(+0.46%) |
Sep 17, 2010 | 16.60 | 16.83 | 16.59 | 16.64 | 7,201,441 | +0.37(+2.28%) |
Sep 15, 2010 | 16.10 | 16.40 | 16.01 | 16.27 | 5,440,170 | +0.08(+0.47%) |
Sep 14, 2010 | 15.87 | 16.26 | 15.53 | 16.20 | 5,226,510 | +0.32(+2.02%) |
Sep 13, 2010 | 15.65 | 15.93 | 15.63 | 15.87 | 3,794,374 | +0.38(+2.45%) |
Sep 10, 2010 | 15.88 | 15.91 | 15.28 | 15.49 | 4,365,261 | -0.39(-2.45%) |
Sep 09, 2010 | 15.98 | 16.05 | 15.70 | 15.88 | 3,633,578 | +0.03(+0.21%) |
Sep 08, 2010 | 15.71 | 15.87 | 15.56 | 15.85 | 3,707,092 | +0.19(+1.19%) |
Sep 07, 2010 | 15.90 | 15.90 | 15.61 | 15.66 | 3,597,277 | -0.29(-1.80%) |
Sep 03, 2010 | 15.82 | 16.03 | 15.60 | 15.95 | 4,255,079 | +0.36(+2.33%) |
Sep 02, 2010 | 15.41 | 15.70 | 15.38 | 15.59 | 4,059,885 | +0.15(+0.99%) |
Sep 01, 2010 | 15.40 | 15.61 | 15.33 | 15.44 | 4,789,689 | +0.38(+2.52%) |
Aug 31, 2010 | 14.95 | 15.31 | 14.83 | 15.06 | 5,325,192 | +0.03(+0.17%) |
Aug 30, 2010 | 15.43 | 15.63 | 15.03 | 15.03 | 3,986,701 | -0.51(-3.26%) |
Aug 27, 2010 | 14.79 | 15.59 | 14.53 | 15.54 | 9,897,392 | +0.90(+6.18%) |
Aug 26, 2010 | 14.55 | 14.66 | 14.35 | 14.63 | 6,386,250 | +0.13(+0.87%) |
Aug 25, 2010 | 14.40 | 14.62 | 14.24 | 14.51 | 7,009,778 | -0.09(-0.64%) |
Aug 24, 2010 | 14.31 | 14.78 | 13.97 | 14.60 | 6,275,253 | +0.03(+0.17%) |
Aug 23, 2010 | 15.00 | 15.14 | 14.55 | 14.57 | 3,140,759 | -0.36(-2.43%) |
Aug 20, 2010 | 14.84 | 15.05 | 14.74 | 14.94 | 2,530,102 | +0.10(+0.68%) |
Aug 19, 2010 | 14.95 | 15.17 | 14.68 | 14.84 | 3,169,627 | -0.19(-1.24%) |
Aug 18, 2010 | 14.80 | 15.14 | 14.69 | 15.02 | 3,490,967 | +0.24(+1.66%) |
Aug 17, 2010 | 14.60 | 15.04 | 14.54 | 14.78 | 4,237,860 | +0.30(+2.10%) |
Aug 16, 2010 | 14.37 | 14.66 | 14.24 | 14.47 | 3,847,175 | +0.07(+0.47%) |
Aug 13, 2010 | 14.57 | 14.87 | 14.40 | 14.40 | 3,301,931 | -0.25(-1.67%) |
Aug 12, 2010 | 14.34 | 14.83 | 14.12 | 14.65 | 6,262,634 | +0.04(+0.29%) |
Aug 11, 2010 | 14.84 | 14.87 | 14.28 | 14.61 | 6,307,909 | -0.54(-3.57%) |
Aug 10, 2010 | 15.27 | 15.28 | 14.96 | 15.15 | 4,016,466 | -0.34(-2.18%) |
Aug 09, 2010 | 15.56 | 15.64 | 15.44 | 15.49 | 4,348,668 | +0.03(+0.16%) |
Aug 06, 2010 | 14.95 | 15.50 | 14.89 | 15.46 | 5,686,299 | +0.35(+2.35%) |
Aug 05, 2010 | 15.40 | 15.44 | 15.07 | 15.11 | 4,590,010 | -0.25(-1.60%) |
Aug 04, 2010 | 15.27 | 15.38 | 15.06 | 15.35 | 5,266,771 | +0.25(+1.68%) |
Aug 03, 2010 | 15.24 | 15.26 | 14.97 | 15.10 | 3,235,518 | -0.19(-1.22%) |