Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.34 | 18.51 | 18.21 | 18.51 | 5,041,131 | +0.57(+3.18%) |
Jan 28, 2011 | 18.20 | 18.29 | 17.88 | 17.94 | 7,644,558 | -1.02(-5.39%) |
Jan 27, 2011 | 18.87 | 19.05 | 18.85 | 18.96 | 2,936,388 | +0.03(+0.17%) |
Jan 26, 2011 | 18.88 | 18.97 | 18.73 | 18.93 | 7,683,194 | +0.27(+1.47%) |
Jan 25, 2011 | 18.46 | 18.73 | 18.45 | 18.65 | 3,171,668 | -0.05(-0.29%) |
Jan 24, 2011 | 18.49 | 18.77 | 18.49 | 18.71 | 3,987,589 | +0.13(+0.72%) |
Jan 21, 2011 | 18.53 | 18.61 | 18.41 | 18.57 | 3,383,445 | +0.24(+1.32%) |
Jan 20, 2011 | 18.24 | 18.39 | 18.09 | 18.33 | 3,770,861 | -0.01(-0.06%) |
Jan 19, 2011 | 18.47 | 18.48 | 18.29 | 18.34 | 2,341,891 | +0.02(+0.12%) |
Jan 18, 2011 | 18.29 | 18.42 | 18.24 | 18.32 | 2,849,066 | -0.16(-0.84%) |
Jan 14, 2011 | 18.36 | 18.49 | 18.25 | 18.47 | 10,334,515 | -0.04(-0.23%) |
Jan 13, 2011 | 18.52 | 18.62 | 18.39 | 18.52 | 5,129,558 | +0.39(+2.14%) |
Jan 12, 2011 | 17.86 | 18.18 | 17.81 | 18.13 | 6,769,557 | +0.86(+4.98%) |
Jan 11, 2011 | 17.14 | 17.29 | 17.06 | 17.27 | 2,633,791 | +0.13(+0.75%) |
Jan 10, 2011 | 17.00 | 17.15 | 16.92 | 17.14 | 3,988,727 | -0.19(-1.09%) |
Jan 07, 2011 | 17.53 | 17.54 | 17.21 | 17.33 | 3,567,350 | -0.27(-1.56%) |
Jan 06, 2011 | 17.91 | 17.93 | 17.53 | 17.60 | 3,305,203 | -0.09(-0.49%) |
Jan 05, 2011 | 17.50 | 17.73 | 17.50 | 17.69 | 2,665,317 | -0.11(-0.63%) |
Jan 04, 2011 | 18.03 | 18.04 | 17.71 | 17.80 | 2,913,672 | +0.15(+0.85%) |
Jan 03, 2011 | 17.57 | 17.80 | 17.57 | 17.65 | 2,550,938 | +0.32(+1.83%) |
Dec 31, 2010 | 17.31 | 17.53 | 17.23 | 17.33 | 3,419,103 | -0.03(-0.19%) |
Dec 30, 2010 | 17.38 | 17.46 | 17.28 | 17.37 | 1,801,758 | -0.04(-0.25%) |
Dec 29, 2010 | 17.48 | 17.50 | 17.36 | 17.41 | 1,825,213 | +0.20(+1.16%) |
Dec 28, 2010 | 17.35 | 17.36 | 17.18 | 17.21 | 2,343,185 | -0.08(-0.44%) |
Dec 27, 2010 | 17.19 | 17.32 | 17.19 | 17.29 | 1,884,953 | -0.19(-1.11%) |
Dec 23, 2010 | 17.39 | 17.53 | 17.37 | 17.48 | 1,697,845 | -0.01(-0.06%) |
Dec 22, 2010 | 17.49 | 17.52 | 17.41 | 17.49 | 2,485,642 | +0.12(+0.68%) |
Dec 21, 2010 | 17.43 | 17.44 | 17.35 | 17.37 | 1,865,124 | +0.05(+0.31%) |
Dec 20, 2010 | 17.42 | 17.45 | 17.27 | 17.32 | 2,386,814 | -0.03(-0.16%) |
Dec 17, 2010 | 17.42 | 17.42 | 17.21 | 17.35 | 4,280,787 | -0.20(-1.13%) |
Dec 16, 2010 | 17.47 | 17.62 | 17.46 | 17.54 | 7,475,303 | -0.09(-0.52%) |
Dec 15, 2010 | 17.79 | 17.91 | 17.60 | 17.64 | 2,591,943 | -0.20(-1.12%) |
Dec 14, 2010 | 17.85 | 17.92 | 17.78 | 17.83 | 1,924,401 | +0.16(+0.88%) |
Dec 13, 2010 | 17.60 | 17.77 | 17.55 | 17.68 | 2,685,092 | +0.09(+0.49%) |
Dec 10, 2010 | 17.54 | 17.61 | 17.45 | 17.59 | 2,625,497 | +0.01(+0.06%) |
Dec 09, 2010 | 17.62 | 17.64 | 17.44 | 17.58 | 2,291,341 | +0.03(+0.15%) |
Dec 08, 2010 | 17.50 | 17.61 | 17.44 | 17.56 | 3,036,553 | +0.26(+1.49%) |
Dec 07, 2010 | 17.57 | 17.57 | 17.29 | 17.30 | 3,729,445 | +0.12(+0.72%) |
Dec 06, 2010 | 17.09 | 17.23 | 17.05 | 17.17 | 5,400,891 | -0.10(-0.59%) |
Dec 03, 2010 | 17.09 | 17.34 | 17.08 | 17.28 | 4,316,820 | +0.24(+1.39%) |
Dec 02, 2010 | 16.48 | 17.09 | 16.48 | 17.04 | 6,812,828 | +0.12(+0.70%) |
Dec 01, 2010 | 16.83 | 16.99 | 16.78 | 16.92 | 7,030,124 | +0.51(+3.08%) |
Nov 30, 2010 | 16.17 | 16.58 | 16.16 | 16.41 | 15,162,644 | -0.34(-2.02%) |
Nov 29, 2010 | 16.79 | 16.83 | 16.51 | 16.75 | 10,764,156 | -0.53(-3.08%) |
Nov 26, 2010 | 17.14 | 17.30 | 17.12 | 17.29 | 3,463,422 | -0.25(-1.44%) |
Nov 24, 2010 | 17.43 | 17.54 | 17.54 | 17.54 | 4,220,315 | +0.07(+0.40%) |
Nov 23, 2010 | 17.58 | 17.65 | 17.38 | 17.47 | 5,571,712 | -0.62(-3.45%) |
Nov 22, 2010 | 18.28 | 18.31 | 17.91 | 18.09 | 3,627,964 | -0.27(-1.46%) |
Nov 19, 2010 | 18.32 | 18.43 | 18.20 | 18.36 | 3,273,202 | -0.06(-0.35%) |
Nov 18, 2010 | 18.38 | 18.47 | 18.32 | 18.43 | 3,563,816 | +0.50(+2.79%) |
Nov 17, 2010 | 17.97 | 18.07 | 17.90 | 17.93 | 4,780,174 | +0.20(+1.12%) |
Nov 16, 2010 | 17.96 | 18.00 | 17.61 | 17.73 | 4,915,944 | -0.34(-1.91%) |
Nov 15, 2010 | 18.23 | 18.27 | 18.07 | 18.07 | 4,751,390 | -0.22(-1.18%) |
Nov 12, 2010 | 18.30 | 18.40 | 18.14 | 18.29 | 4,850,767 | -0.21(-1.13%) |
Nov 11, 2010 | 18.61 | 18.63 | 18.36 | 18.50 | 3,822,552 | -0.25(-1.35%) |
Nov 10, 2010 | 18.67 | 18.78 | 18.42 | 18.75 | 4,160,602 | -0.25(-1.30%) |
Nov 09, 2010 | 19.16 | 19.23 | 18.91 | 19.00 | 2,482,749 | -0.10(-0.53%) |
Nov 08, 2010 | 19.16 | 19.18 | 19.04 | 19.10 | 2,677,118 | -0.20(-1.03%) |
Nov 05, 2010 | 19.32 | 19.44 | 19.22 | 19.30 | 8,124,004 | -0.23(-1.18%) |
Nov 04, 2010 | 19.37 | 19.53 | 19.34 | 19.53 | 6,013,842 | +0.45(+2.37%) |
Nov 03, 2010 | 18.97 | 19.10 | 18.79 | 19.08 | 4,363,934 | -0.06(-0.31%) |
Nov 02, 2010 | 19.14 | 19.20 | 19.05 | 19.14 | 3,949,085 | +0.30(+1.60%) |
Nov 01, 2010 | 18.93 | 18.98 | 18.73 | 18.84 | 4,508,134 | -0.05(-0.26%) |
Oct 29, 2010 | 18.82 | 18.95 | 18.73 | 18.88 | 3,788,440 | +0.17(+0.92%) |
Oct 28, 2010 | 18.65 | 18.79 | 18.41 | 18.71 | 4,442,392 | +0.22(+1.19%) |
Oct 27, 2010 | 18.57 | 18.71 | 18.29 | 18.49 | 4,513,931 | -0.25(-1.32%) |
Oct 25, 2010 | 18.89 | 18.94 | 18.68 | 18.74 | 3,370,377 | +0.14(+0.75%) |
Oct 22, 2010 | 18.74 | 18.79 | 18.56 | 18.60 | 1,506,633 | -0.09(-0.46%) |
Oct 21, 2010 | 18.66 | 18.86 | 18.53 | 18.68 | 2,899,470 | -0.08(-0.43%) |
Oct 20, 2010 | 18.52 | 18.78 | 18.50 | 18.77 | 2,810,086 | +0.38(+2.05%) |
Oct 19, 2010 | 18.51 | 18.71 | 18.30 | 18.39 | 3,405,058 | -0.57(-3.01%) |
Oct 18, 2010 | 18.78 | 18.97 | 18.72 | 18.96 | 3,787,336 | +0.04(+0.23%) |
Oct 15, 2010 | 19.10 | 19.10 | 18.82 | 18.92 | 3,914,804 | +0.15(+0.80%) |
Oct 14, 2010 | 18.85 | 18.86 | 18.65 | 18.77 | 4,408,611 | +0.02(+0.09%) |
Oct 13, 2010 | 18.68 | 18.82 | 18.65 | 18.75 | 3,811,588 | +0.49(+2.71%) |
Oct 12, 2010 | 18.17 | 18.30 | 17.99 | 18.25 | 4,302,744 | -0.17(-0.93%) |
Oct 11, 2010 | 18.43 | 18.55 | 18.37 | 18.43 | 1,712,147 | +0.03(+0.15%) |
Oct 08, 2010 | 18.40 | 18.43 | 18.21 | 18.40 | 2,780,640 | +0.09(+0.50%) |
Oct 07, 2010 | 18.57 | 18.58 | 18.20 | 18.31 | 2,980 | -0.06(-0.35%) |
Oct 06, 2010 | 18.50 | 18.52 | 18.28 | 18.37 | 3,152,869 | -0.06(-0.32%) |
Oct 05, 2010 | 18.21 | 18.50 | 18.15 | 18.43 | 31,970 | +0.75(+4.26%) |
Oct 04, 2010 | 17.75 | 17.86 | 17.61 | 17.68 | 3,211,122 | -0.13(-0.76%) |
Oct 01, 2010 | 17.81 | 17.95 | 17.68 | 17.81 | 6,084,126 | -0.07(-0.39%) |
Sep 30, 2010 | 18.10 | 18.15 | 17.78 | 17.88 | 832 | -0.20(-1.13%) |
Sep 29, 2010 | 18.16 | 18.22 | 18.04 | 18.09 | 5,957 | -0.05(-0.30%) |
Sep 28, 2010 | 18.12 | 18.20 | 17.85 | 18.14 | 3,543 | +0.17(+0.93%) |
Sep 27, 2010 | 18.17 | 18.18 | 17.69 | 17.97 | 5,406,038 | -0.32(-1.76%) |
Sep 24, 2010 | 18.15 | 18.34 | 18.10 | 18.30 | 3,083,801 | +0.48(+2.69%) |
Sep 23, 2010 | 17.79 | 17.94 | 17.77 | 17.82 | 18,007 | -0.11(-0.63%) |
Sep 22, 2010 | 18.06 | 18.17 | 17.88 | 17.93 | 3,071,849 | +0.00(+0.00%) |
Sep 21, 2010 | 17.90 | 18.09 | 17.77 | 17.93 | 14,630 | +0.07(+0.39%) |
Sep 20, 2010 | 17.70 | 17.90 | 17.66 | 17.86 | 3,706,204 | +0.24(+1.34%) |
Sep 17, 2010 | 17.63 | 17.64 | 17.44 | 17.63 | 6,643,270 | +0.26(+1.49%) |
Sep 15, 2010 | 17.10 | 17.43 | 17.08 | 17.37 | 7,086,382 | +0.23(+1.35%) |
Sep 14, 2010 | 16.91 | 17.24 | 16.85 | 17.14 | 2,822 | +0.20(+1.17%) |
Sep 13, 2010 | 16.96 | 17.00 | 16.85 | 16.94 | 4,251,634 | +0.27(+1.65%) |
Sep 10, 2010 | 16.62 | 16.71 | 16.57 | 16.66 | 2,860,359 | +0.14(+0.85%) |
Sep 09, 2010 | 16.60 | 16.64 | 16.48 | 16.52 | 14,504 | +0.25(+1.52%) |
Sep 08, 2010 | 16.31 | 16.44 | 16.27 | 16.28 | 12,126 | +0.29(+1.78%) |
Sep 07, 2010 | 16.04 | 16.06 | 15.95 | 15.99 | 7,474 | -0.25(-1.56%) |
Sep 03, 2010 | 16.14 | 16.25 | 16.10 | 16.24 | 2,368,718 | +0.27(+1.68%) |
Sep 02, 2010 | 16.08 | 16.12 | 15.95 | 15.97 | 14,920 | +0.00(+0.00%) |
Sep 01, 2010 | 15.95 | 16.10 | 15.89 | 15.97 | 4,432,906 | +0.58(+3.77%) |
Aug 31, 2010 | 15.39 | 15.51 | 15.32 | 15.39 | 3,646 | -0.01(-0.04%) |
Aug 30, 2010 | 15.57 | 15.66 | 15.38 | 15.40 | 3,659,617 | -0.07(-0.45%) |
Aug 27, 2010 | 15.55 | 15.58 | 15.20 | 15.47 | 3,584,011 | +0.27(+1.77%) |
Aug 26, 2010 | 15.25 | 15.37 | 15.17 | 15.20 | 24,836 | -0.06(-0.42%) |
Aug 25, 2010 | 15.20 | 15.31 | 15.08 | 15.26 | 3,874 | +0.04(+0.28%) |
Aug 24, 2010 | 15.24 | 15.32 | 15.15 | 15.22 | 33,139 | -0.37(-2.38%) |
Aug 23, 2010 | 15.65 | 15.78 | 15.58 | 15.59 | 2,965,233 | +0.11(+0.69%) |
Aug 20, 2010 | 15.47 | 15.50 | 15.34 | 15.48 | 2,551,223 | -0.06(-0.42%) |
Aug 19, 2010 | 15.87 | 15.84 | 15.46 | 15.55 | 45,336 | -0.32(-2.03%) |
Aug 18, 2010 | 15.86 | 16.00 | 15.71 | 15.87 | 47,822 | +0.26(+1.69%) |
Aug 17, 2010 | 15.67 | 15.71 | 15.56 | 15.61 | 8,472 | +0.15(+0.94%) |
Aug 16, 2010 | 15.30 | 15.56 | 15.26 | 15.46 | 3,564,191 | +0.06(+0.38%) |
Aug 13, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 4,819,202 | -0.27(-1.75%) |
Aug 12, 2010 | 15.61 | 15.75 | 15.59 | 15.68 | 3,888,510 | -0.12(-0.78%) |
Aug 11, 2010 | 15.97 | 15.97 | 15.73 | 15.80 | 4,559,712 | -0.70(-4.24%) |
Aug 10, 2010 | 16.40 | 16.55 | 16.22 | 16.50 | 2,291,008 | +0.06(+0.39%) |
Aug 09, 2010 | 16.45 | 16.47 | 16.38 | 16.44 | 2,135,998 | +0.10(+0.63%) |
Aug 06, 2010 | 16.33 | 16.36 | 16.12 | 16.33 | 3,929,641 | -0.08(-0.46%) |
Aug 05, 2010 | 16.34 | 16.41 | 16.29 | 16.41 | 3,890,144 | -0.04(-0.23%) |
Aug 04, 2010 | 16.35 | 16.48 | 16.31 | 16.45 | 41,419 | +0.22(+1.36%) |
Aug 03, 2010 | 16.14 | 16.31 | 16.04 | 16.23 | 40,695 | +0.18(+1.14%) |
Aug 02, 2010 | 15.92 | 16.14 | 15.91 | 16.04 | 4,853,770 | +0.37(+2.37%) |
Jul 30, 2010 | 15.67 | 15.74 | 15.45 | 15.67 | 4,659,799 | -0.08(-0.48%) |
Jul 29, 2010 | 16.00 | 16.14 | 15.67 | 15.75 | 56,533 | -0.10(-0.64%) |
Jul 28, 2010 | 15.93 | 15.96 | 15.76 | 15.85 | 371 | -0.02(-0.14%) |
Jul 27, 2010 | 15.74 | 15.90 | 15.69 | 15.87 | 46,498 | -0.17(-1.04%) |
Jul 26, 2010 | 15.84 | 16.07 | 15.73 | 16.04 | 7,696,068 | +0.25(+1.60%) |
Jul 23, 2010 | 16.17 | 16.28 | 15.51 | 15.79 | 22,469,396 | -0.69(-4.21%) |
Jul 22, 2010 | 16.35 | 16.63 | 16.34 | 16.48 | 617 | +0.48(+2.99%) |
Jul 21, 2010 | 16.34 | 16.35 | 15.94 | 16.00 | 4,743,455 | -0.51(-3.09%) |
Jul 20, 2010 | 16.23 | 16.51 | 16.22 | 16.51 | 14,515 | -0.23(-1.35%) |
Jul 19, 2010 | 16.81 | 16.88 | 16.68 | 16.74 | 3,206,507 | +0.26(+1.57%) |
Jul 16, 2010 | 16.48 | 16.90 | 16.44 | 16.48 | 3,532,825 | -0.40(-2.36%) |
Jul 15, 2010 | 17.05 | 17.05 | 16.81 | 16.88 | 3,626,811 | +0.05(+0.29%) |
Jul 14, 2010 | 16.79 | 16.86 | 16.67 | 16.83 | 27,429 | +0.17(+1.00%) |
Jul 13, 2010 | 16.56 | 16.69 | 16.53 | 16.66 | 27,476 | +0.36(+2.23%) |
Jul 12, 2010 | 16.22 | 16.38 | 16.19 | 16.30 | 3,054,679 | -0.00(-0.02%) |
Jul 09, 2010 | 16.30 | 16.32 | 16.11 | 16.30 | 3,722,570 | +0.09(+0.56%) |
Jul 08, 2010 | 16.22 | 16.24 | 16.01 | 16.21 | 60,736 | +0.16(+1.01%) |
Jul 07, 2010 | 15.79 | 16.08 | 15.77 | 16.05 | 7,390 | +0.20(+1.26%) |
Jul 06, 2010 | 15.98 | 16.04 | 15.76 | 15.85 | 3,294 | +0.04(+0.24%) |
Jul 02, 2010 | 15.81 | 16.03 | 15.74 | 15.81 | 6,587,373 | -0.53(-3.23%) |
Jul 01, 2010 | 16.17 | 16.39 | 16.05 | 16.34 | 6,775,784 | +0.17(+1.06%) |
Jun 30, 2010 | 16.11 | 16.38 | 16.09 | 16.17 | 101,408 | +0.17(+1.04%) |
Jun 29, 2010 | 16.13 | 16.13 | 15.89 | 16.00 | 40,775 | -0.30(-1.82%) |
Jun 25, 2010 | 16.30 | 16.36 | 16.12 | 16.30 | 3,773,770 | -0.09(-0.52%) |
Jun 24, 2010 | 16.53 | 16.57 | 16.29 | 16.38 | 21,309 | -0.27(-1.65%) |
Jun 23, 2010 | 16.67 | 16.73 | 16.45 | 16.66 | 4,520,561 | +0.10(+0.62%) |
Jun 22, 2010 | 16.71 | 16.76 | 16.51 | 16.55 | 52,939 | +0.13(+0.82%) |
Jun 21, 2010 | 16.59 | 16.67 | 16.34 | 16.42 | 6,743,397 | +0.05(+0.30%) |
Jun 18, 2010 | 16.37 | 16.53 | 16.30 | 16.37 | 9,649,025 | -0.69(-4.04%) |
Jun 17, 2010 | 17.13 | 17.17 | 16.90 | 17.06 | 3,910,665 | -0.06(-0.38%) |
Jun 16, 2010 | 16.95 | 17.15 | 16.87 | 17.12 | 4,501,093 | +0.15(+0.89%) |
Jun 15, 2010 | 16.78 | 16.97 | 16.69 | 16.97 | 16,761 | +0.41(+2.50%) |
Jun 14, 2010 | 16.62 | 16.76 | 16.54 | 16.56 | 4,629,487 | +0.39(+2.43%) |
Jun 11, 2010 | 16.00 | 16.22 | 15.97 | 16.17 | 5,548,720 | +0.11(+0.67%) |
Jun 10, 2010 | 15.95 | 16.19 | 15.88 | 16.06 | 31,421 | +0.58(+3.75%) |
Jun 09, 2010 | 15.59 | 15.75 | 15.44 | 15.48 | 4,586,926 | +0.03(+0.21%) |
Jun 08, 2010 | 15.33 | 15.53 | 15.24 | 15.45 | 49,914 | +0.13(+0.88%) |
Jun 07, 2010 | 15.51 | 15.62 | 15.31 | 15.31 | 4,901,679 | -0.32(-2.03%) |
Jun 04, 2010 | 15.63 | 15.99 | 15.58 | 15.63 | 5,397,325 | -0.84(-5.13%) |
Jun 03, 2010 | 16.64 | 16.67 | 16.34 | 16.47 | 5,048,181 | +0.06(+0.36%) |
Jun 02, 2010 | 16.15 | 16.43 | 16.04 | 16.41 | 4,993,842 | +0.41(+2.55%) |
Jun 01, 2010 | 15.99 | 16.43 | 15.94 | 16.01 | 6,695,856 | -0.08(-0.50%) |
May 28, 2010 | 16.09 | 16.37 | 16.04 | 16.09 | 6,890,050 | -0.20(-1.22%) |
May 27, 2010 | 16.00 | 16.29 | 15.88 | 16.29 | 7,249,979 | +0.93(+6.06%) |
May 26, 2010 | 15.65 | 15.79 | 15.33 | 15.36 | 7,189,179 | -0.22(-1.38%) |
May 25, 2010 | 15.18 | 15.59 | 15.06 | 15.57 | 47,145 | +0.02(+0.14%) |
May 24, 2010 | 15.62 | 15.74 | 15.52 | 15.55 | 5,546,866 | -0.27(-1.70%) |
May 21, 2010 | 15.50 | 15.89 | 15.46 | 15.82 | 7,665,185 | +0.09(+0.58%) |
May 20, 2010 | 15.63 | 15.99 | 15.58 | 15.73 | 11,381,947 | -0.39(-2.44%) |
May 19, 2010 | 15.97 | 16.14 | 15.76 | 16.12 | 7,717,102 | +0.15(+0.91%) |
May 18, 2010 | 16.24 | 16.28 | 15.97 | 15.97 | 10,521 | -0.15(-0.93%) |
May 17, 2010 | 16.21 | 16.24 | 15.82 | 16.12 | 7,888,291 | -0.03(-0.22%) |
May 14, 2010 | 16.16 | 16.51 | 16.03 | 16.16 | 9,224,348 | -0.45(-2.72%) |
May 13, 2010 | 16.62 | 16.79 | 16.56 | 16.61 | 7,192,847 | -0.28(-1.67%) |
May 12, 2010 | 16.81 | 17.02 | 16.76 | 16.89 | 7,404,593 | +0.25(+1.51%) |
May 11, 2010 | 16.82 | 16.88 | 16.64 | 16.64 | 3,455 | -0.31(-1.84%) |
May 10, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 9,567,344 | +1.11(+6.99%) |
May 07, 2010 | 16.16 | 16.33 | 15.58 | 15.85 | 17,652,504 | -0.45(-2.74%) |
May 06, 2010 | 16.46 | 16.61 | 15.64 | 16.29 | 389 | -0.44(-2.64%) |
May 05, 2010 | 16.85 | 16.98 | 16.73 | 16.73 | 16,845,596 | -0.31(-1.81%) |
May 04, 2010 | 17.09 | 17.20 | 16.86 | 17.04 | 15,976,213 | -0.47(-2.69%) |
May 03, 2010 | 17.36 | 17.53 | 17.34 | 17.51 | 4,565,729 | +0.02(+0.12%) |
Apr 30, 2010 | 17.64 | 17.67 | 17.45 | 17.49 | 3,390,953 | -0.01(-0.06%) |
Apr 29, 2010 | 17.29 | 17.61 | 17.26 | 17.50 | 8,914,532 | -0.21(-1.16%) |
Apr 28, 2010 | 17.63 | 17.80 | 17.49 | 17.71 | 11,004,117 | -0.01(-0.06%) |
Apr 27, 2010 | 18.10 | 18.29 | 17.67 | 17.72 | 8,244,717 | -0.79(-4.29%) |
Apr 26, 2010 | 18.46 | 18.59 | 18.46 | 18.51 | 3,115,534 | -0.02(-0.08%) |
Apr 23, 2010 | 18.25 | 18.57 | 18.19 | 18.53 | 3,618,584 | +0.07(+0.36%) |
Apr 22, 2010 | 18.47 | 18.47 | 18.26 | 18.46 | 3,823,848 | -0.12(-0.66%) |
Apr 21, 2010 | 18.66 | 18.71 | 18.50 | 18.59 | 11,485 | -0.19(-1.04%) |
Apr 20, 2010 | 18.75 | 18.85 | 18.71 | 18.78 | 4,601 | -0.02(-0.11%) |
Apr 19, 2010 | 18.57 | 18.81 | 18.56 | 18.80 | 4,012,002 | -0.03(-0.14%) |
Apr 16, 2010 | 18.95 | 19.09 | 18.69 | 18.83 | 9,013,326 | -0.33(-1.71%) |
Apr 15, 2010 | 19.13 | 19.22 | 19.08 | 19.15 | 2,239,790 | -0.08(-0.40%) |
Apr 14, 2010 | 19.21 | 19.29 | 19.15 | 19.23 | 2,431,535 | +0.09(+0.48%) |
Apr 13, 2010 | 19.22 | 19.24 | 19.03 | 19.14 | 2,416,412 | -0.09(-0.45%) |
Apr 12, 2010 | 19.30 | 19.34 | 19.22 | 19.23 | 2,373,768 | +0.06(+0.32%) |
Apr 09, 2010 | 19.05 | 19.21 | 19.02 | 19.16 | 3,269,056 | +0.30(+1.58%) |
Apr 08, 2010 | 18.79 | 18.90 | 18.74 | 18.87 | 2,149,902 | -0.06(-0.32%) |
Apr 07, 2010 | 18.87 | 18.98 | 18.85 | 18.93 | 4,794,010 | +0.04(+0.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.69 | 18.89 | 5,257,188 | -0.19(-0.99%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.06 | 19.08 | 1,757,645 | -0.12(-0.64%) |
Apr 01, 2010 | 19.24 | 19.20 | 19.20 | 19.20 | 3,802,571 | +0.04(+0.21%) |
Mar 31, 2010 | 19.04 | 19.25 | 18.99 | 19.16 | 3,288,413 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,729 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,866 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,192 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.19 | 19.23 | 4,211,977 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,466 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,044 | -0.02(-0.11%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,747 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,537 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,068 | -0.09(-0.44%) |
Mar 17, 2010 | 19.98 | 20.03 | 19.85 | 19.94 | 2,558,525 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,741 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,730 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,299 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.38 | 19.59 | 1,674,063 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,418 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,456 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,270 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,698 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.98 | 19.09 | 1,987,314 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,242 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,438 | +0.12(+0.62%) |
Mar 01, 2010 | 18.92 | 19.03 | 18.83 | 19.00 | 2,454,712 | +0.23(+1.20%) |
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,583 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,021 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,585 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,859 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,009 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,081 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.99 | 2,283,732 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,212 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,368 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,937 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,299 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,142 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,687 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,353 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,060 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,955 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,803 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,432 | +0.29(+1.54%) |