Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.85 | 19.13 | 18.75 | 19.01 | 9,142,441 | +0.09(+0.49%) |
Mar 30, 2011 | 18.92 | 18.92 | 18.92 | 18.92 | 7,812,873 | +0.13(+0.71%) |
Mar 29, 2011 | 18.98 | 19.03 | 18.67 | 18.78 | 9,103,093 | -0.20(-1.04%) |
Mar 28, 2011 | 19.04 | 19.18 | 18.98 | 18.98 | 7,359,959 | +0.02(+0.09%) |
Mar 25, 2011 | 19.13 | 19.17 | 18.96 | 18.96 | 7,723,308 | -0.15(-0.79%) |
Mar 24, 2011 | 19.07 | 19.16 | 18.95 | 19.12 | 7,950,974 | +0.22(+1.16%) |
Mar 23, 2011 | 18.99 | 18.99 | 18.70 | 18.90 | 11,181,763 | -0.14(-0.72%) |
Mar 22, 2011 | 18.96 | 19.41 | 18.76 | 19.03 | 16,107,621 | +0.11(+0.59%) |
Mar 21, 2011 | 18.81 | 18.92 | 18.75 | 18.92 | 13,590,818 | +0.67(+3.67%) |
Mar 18, 2011 | 18.48 | 18.62 | 18.18 | 18.25 | 23,144,392 | +0.08(+0.44%) |
Mar 17, 2011 | 18.43 | 18.60 | 18.05 | 18.17 | 25,317,616 | -0.10(-0.55%) |
Mar 16, 2011 | 18.52 | 18.91 | 17.62 | 18.27 | 38,919,284 | -0.06(-0.31%) |
Mar 15, 2011 | 18.02 | 19.41 | 17.96 | 18.33 | 51,016,932 | -1.08(-5.58%) |
Mar 14, 2011 | 18.85 | 19.75 | 18.77 | 19.41 | 26,824,222 | -0.59(-2.97%) |
Mar 11, 2011 | 19.43 | 20.11 | 19.36 | 20.01 | 16,326,219 | -0.05(-0.27%) |
Mar 10, 2011 | 20.25 | 20.26 | 19.94 | 20.06 | 8,229,723 | -0.40(-1.95%) |
Mar 09, 2011 | 20.53 | 20.59 | 20.39 | 20.46 | 5,561,262 | -0.14(-0.66%) |
Mar 08, 2011 | 20.55 | 20.71 | 20.46 | 20.60 | 7,431,469 | +0.15(+0.76%) |
Mar 07, 2011 | 20.76 | 20.93 | 20.42 | 20.44 | 7,803,297 | -0.24(-1.15%) |
Mar 04, 2011 | 20.84 | 21.02 | 20.59 | 20.68 | 8,257,579 | -0.14(-0.67%) |
Mar 03, 2011 | 20.57 | 20.87 | 20.57 | 20.82 | 6,663,655 | +0.44(+2.16%) |
Mar 02, 2011 | 20.63 | 20.68 | 20.36 | 20.38 | 7,701,640 | -0.35(-1.67%) |
Mar 01, 2011 | 21.27 | 21.45 | 20.71 | 20.73 | 12,110,033 | -0.47(-2.23%) |
Feb 28, 2011 | 20.99 | 21.39 | 20.94 | 21.20 | 6,467,350 | +0.37(+1.76%) |
Feb 25, 2011 | 20.74 | 20.87 | 20.58 | 20.83 | 4,653,111 | +0.22(+1.08%) |
Feb 24, 2011 | 20.64 | 20.84 | 20.50 | 20.61 | 8,277,180 | -0.13(-0.61%) |
Feb 23, 2011 | 20.99 | 20.99 | 20.59 | 20.74 | 7,129,967 | -0.14(-0.67%) |
Feb 22, 2011 | 20.96 | 21.19 | 20.75 | 20.88 | 7,596,392 | -0.40(-1.90%) |
Feb 18, 2011 | 21.32 | 21.37 | 21.15 | 21.28 | 8,116,072 | -0.07(-0.34%) |
Feb 17, 2011 | 20.81 | 21.43 | 20.74 | 21.35 | 11,005,888 | +0.52(+2.47%) |
Feb 16, 2011 | 20.63 | 20.89 | 20.58 | 20.84 | 7,088,562 | +0.26(+1.28%) |
Feb 15, 2011 | 20.45 | 20.62 | 20.39 | 20.57 | 5,743,483 | +0.03(+0.16%) |
Feb 14, 2011 | 20.61 | 20.69 | 20.34 | 20.54 | 5,819,280 | -0.07(-0.33%) |
Feb 11, 2011 | 20.25 | 20.64 | 20.17 | 20.61 | 7,955,810 | +0.30(+1.49%) |
Feb 10, 2011 | 20.28 | 20.39 | 20.19 | 20.31 | 9,172,689 | -0.12(-0.60%) |
Feb 09, 2011 | 20.75 | 20.70 | 20.39 | 20.43 | 9,470,164 | -0.32(-1.52%) |
Feb 08, 2011 | 20.67 | 20.88 | 20.63 | 20.75 | 11,811,422 | -0.29(-1.36%) |
Feb 07, 2011 | 20.64 | 21.04 | 20.57 | 21.03 | 12,531,406 | +0.44(+2.14%) |
Feb 04, 2011 | 20.38 | 20.62 | 20.30 | 20.59 | 7,496,965 | +0.22(+1.07%) |
Feb 03, 2011 | 20.39 | 20.46 | 20.25 | 20.37 | 11,252,468 | -0.09(-0.42%) |
Feb 02, 2011 | 20.45 | 20.76 | 20.24 | 20.46 | 16,881,612 | -0.51(-2.44%) |
Feb 01, 2011 | 20.74 | 21.14 | 20.69 | 20.97 | 12,481,776 | +0.34(+1.65%) |
Jan 31, 2011 | 20.73 | 20.81 | 20.47 | 20.63 | 8,942,631 | +0.21(+1.04%) |
Jan 28, 2011 | 21.00 | 21.03 | 20.32 | 20.42 | 13,696,002 | -0.53(-2.55%) |
Jan 27, 2011 | 20.87 | 21.08 | 20.64 | 20.95 | 13,618,147 | +0.04(+0.21%) |
Jan 26, 2011 | 21.04 | 21.06 | 20.89 | 20.91 | 7,230,627 | -0.02(-0.09%) |
Jan 25, 2011 | 20.88 | 21.06 | 20.65 | 20.93 | 9,429,895 | -0.08(-0.36%) |
Jan 24, 2011 | 20.76 | 21.06 | 20.72 | 21.00 | 7,902,645 | +0.18(+0.88%) |
Jan 21, 2011 | 20.69 | 20.91 | 20.48 | 20.82 | 8,107,478 | +0.23(+1.10%) |
Jan 20, 2011 | 20.44 | 20.77 | 20.37 | 20.59 | 7,865,231 | +0.24(+1.18%) |
Jan 19, 2011 | 20.53 | 20.58 | 20.26 | 20.35 | 10,033,745 | -0.05(-0.23%) |
Jan 18, 2011 | 20.63 | 20.95 | 20.28 | 20.40 | 11,907,835 | -0.26(-1.27%) |
Jan 14, 2011 | 20.37 | 20.68 | 20.36 | 20.66 | 9,039,245 | +0.21(+1.03%) |
Jan 13, 2011 | 20.66 | 20.82 | 20.37 | 20.45 | 7,899,338 | -0.03(-0.12%) |
Jan 12, 2011 | 20.08 | 20.57 | 20.07 | 20.48 | 7,717,408 | +0.53(+2.64%) |
Jan 11, 2011 | 19.84 | 20.05 | 19.80 | 19.95 | 6,867,265 | +0.20(+1.00%) |
Jan 10, 2011 | 19.97 | 20.00 | 19.63 | 19.75 | 9,329,137 | -0.26(-1.29%) |
Jan 07, 2011 | 20.17 | 20.26 | 19.89 | 20.01 | 6,796,029 | -0.18(-0.90%) |
Jan 06, 2011 | 20.25 | 20.33 | 19.99 | 20.19 | 7,882,954 | -0.01(-0.04%) |
Jan 05, 2011 | 20.16 | 20.38 | 20.10 | 20.20 | 9,731,129 | -0.04(-0.19%) |
Jan 04, 2011 | 20.62 | 20.63 | 20.10 | 20.24 | 10,774,071 | -0.47(-2.27%) |
Jan 03, 2011 | 20.42 | 20.72 | 20.38 | 20.71 | 8,262,594 | +0.49(+2.43%) |
Dec 31, 2010 | 20.09 | 20.28 | 19.99 | 20.22 | 3,775,734 | +0.12(+0.61%) |
Dec 30, 2010 | 20.28 | 20.32 | 20.07 | 20.10 | 4,377,120 | -0.22(-1.08%) |
Dec 29, 2010 | 20.45 | 20.46 | 20.30 | 20.32 | 4,233,193 | -0.07(-0.33%) |
Dec 28, 2010 | 20.44 | 20.47 | 20.31 | 20.38 | 3,567,365 | -0.03(-0.14%) |
Dec 27, 2010 | 20.37 | 20.48 | 20.30 | 20.41 | 3,441,864 | -0.05(-0.25%) |
Dec 23, 2010 | 20.59 | 20.60 | 20.38 | 20.46 | 5,685,593 | -0.04(-0.21%) |
Dec 22, 2010 | 20.35 | 20.53 | 20.29 | 20.51 | 5,937,778 | +0.23(+1.11%) |
Dec 21, 2010 | 20.30 | 20.42 | 20.14 | 20.28 | 6,359,729 | +0.13(+0.64%) |
Dec 20, 2010 | 20.01 | 20.33 | 19.96 | 20.15 | 7,349,859 | +0.24(+1.22%) |
Dec 17, 2010 | 19.66 | 20.22 | 19.66 | 19.91 | 14,476,133 | +0.21(+1.05%) |
Dec 16, 2010 | 19.76 | 19.88 | 19.58 | 19.70 | 7,737,297 | -0.04(-0.22%) |
Dec 15, 2010 | 19.72 | 20.04 | 19.68 | 19.74 | 8,932,701 | -0.10(-0.51%) |
Dec 14, 2010 | 20.01 | 20.19 | 19.78 | 19.84 | 6,714,387 | -0.18(-0.88%) |
Dec 13, 2010 | 20.17 | 20.23 | 20.01 | 20.02 | 8,090,734 | -0.09(-0.45%) |
Dec 10, 2010 | 20.06 | 20.13 | 19.75 | 20.11 | 7,269,299 | +0.18(+0.90%) |
Dec 09, 2010 | 19.91 | 20.15 | 19.73 | 19.93 | 7,715,647 | +0.25(+1.27%) |
Dec 08, 2010 | 19.33 | 19.70 | 19.24 | 19.68 | 8,128,611 | +0.43(+2.21%) |
Dec 07, 2010 | 19.67 | 19.68 | 19.23 | 19.25 | 7,943,182 | -0.18(-0.94%) |
Dec 06, 2010 | 19.42 | 19.54 | 19.28 | 19.43 | 6,500,625 | -0.06(-0.33%) |
Dec 03, 2010 | 19.30 | 19.54 | 19.18 | 19.50 | 6,075,180 | +0.05(+0.26%) |
Dec 02, 2010 | 19.05 | 19.54 | 19.04 | 19.45 | 9,506,023 | +0.46(+2.42%) |
Dec 01, 2010 | 18.91 | 19.05 | 18.71 | 18.99 | 11,848,020 | +0.54(+2.91%) |
Nov 30, 2010 | 18.44 | 18.68 | 18.23 | 18.45 | 12,707,511 | -0.24(-1.28%) |
Nov 29, 2010 | 18.35 | 18.76 | 18.28 | 18.69 | 13,743,235 | +0.22(+1.20%) |
Nov 26, 2010 | 19.07 | 19.09 | 18.42 | 18.47 | 9,272,532 | -0.87(-4.50%) |
Nov 24, 2010 | 19.16 | 19.34 | 19.34 | 19.34 | 6,474,616 | +0.38(+1.98%) |
Nov 23, 2010 | 19.12 | 19.23 | 18.87 | 18.96 | 8,108,616 | -0.51(-2.63%) |
Nov 22, 2010 | 19.46 | 19.52 | 19.16 | 19.48 | 5,867,070 | -0.10(-0.53%) |
Nov 19, 2010 | 19.58 | 19.59 | 19.28 | 19.58 | 8,998,820 | -0.01(-0.04%) |
Nov 18, 2010 | 19.56 | 19.79 | 19.53 | 19.59 | 9,197,289 | +0.38(+2.00%) |
Nov 17, 2010 | 19.19 | 19.33 | 19.07 | 19.20 | 9,029,672 | +0.01(+0.04%) |
Nov 16, 2010 | 19.36 | 19.42 | 19.03 | 19.20 | 11,002,605 | -0.42(-2.12%) |
Nov 15, 2010 | 19.68 | 19.71 | 19.49 | 19.61 | 7,783,296 | +0.14(+0.72%) |
Nov 12, 2010 | 19.65 | 19.85 | 19.38 | 19.47 | 9,615,411 | -0.37(-1.88%) |
Nov 11, 2010 | 19.94 | 19.95 | 19.37 | 19.85 | 11,129,571 | -0.39(-1.94%) |
Nov 10, 2010 | 20.19 | 20.26 | 19.82 | 20.24 | 8,647,909 | +0.11(+0.55%) |
Nov 09, 2010 | 20.47 | 20.49 | 20.06 | 20.13 | 10,231,525 | -0.25(-1.21%) |
Nov 08, 2010 | 20.52 | 20.54 | 20.29 | 20.37 | 6,933,735 | -0.21(-1.00%) |
Nov 05, 2010 | 20.56 | 20.78 | 20.41 | 20.58 | 9,224,830 | -0.03(-0.16%) |
Nov 04, 2010 | 20.47 | 20.67 | 20.26 | 20.61 | 9,575,058 | +0.41(+2.05%) |
Nov 03, 2010 | 20.14 | 20.20 | 19.75 | 20.20 | 8,152,729 | +0.10(+0.51%) |
Nov 02, 2010 | 20.13 | 20.16 | 20.00 | 20.10 | 3,899,668 | +0.17(+0.86%) |
Nov 01, 2010 | 20.05 | 20.24 | 19.72 | 19.93 | 4,735,681 | +0.01(+0.05%) |
Oct 29, 2010 | 19.95 | 20.04 | 19.74 | 19.91 | 6,084,147 | -0.12(-0.59%) |
Oct 28, 2010 | 20.21 | 20.22 | 19.79 | 20.03 | 7,095,253 | -0.06(-0.30%) |
Oct 27, 2010 | 19.86 | 20.30 | 19.72 | 20.09 | 13,529,283 | +0.41(+2.06%) |
Oct 25, 2010 | 19.92 | 20.00 | 19.63 | 19.69 | 8,200,691 | -0.07(-0.38%) |
Oct 22, 2010 | 19.83 | 19.83 | 19.62 | 19.76 | 5,834,825 | +0.08(+0.40%) |
Oct 21, 2010 | 19.70 | 19.95 | 19.54 | 19.68 | 9,271,131 | +0.07(+0.38%) |
Oct 20, 2010 | 19.62 | 19.82 | 19.51 | 19.61 | 8,548,264 | +0.12(+0.60%) |
Oct 19, 2010 | 19.52 | 19.87 | 19.34 | 19.49 | 8,696,291 | -0.34(-1.69%) |
Oct 18, 2010 | 19.43 | 19.92 | 19.43 | 19.83 | 7,221,750 | +0.40(+2.05%) |
Oct 15, 2010 | 19.69 | 19.79 | 19.16 | 19.43 | 9,341,154 | -0.11(-0.57%) |
Oct 14, 2010 | 19.54 | 19.87 | 19.42 | 19.54 | 9,650,671 | +0.00(+0.02%) |
Oct 13, 2010 | 19.54 | 19.79 | 19.49 | 19.53 | 7,361,406 | +0.11(+0.59%) |
Oct 12, 2010 | 19.21 | 19.46 | 19.12 | 19.42 | 6,147,033 | +0.05(+0.26%) |
Oct 11, 2010 | 19.39 | 19.48 | 19.28 | 19.37 | 4,574,337 | +0.00(+0.02%) |
Oct 08, 2010 | 19.37 | 19.50 | 19.08 | 19.37 | 7,425,271 | +0.27(+1.42%) |
Oct 07, 2010 | 19.25 | 19.34 | 18.94 | 19.10 | 6,872,013 | -0.05(-0.28%) |
Oct 06, 2010 | 18.77 | 19.18 | 18.60 | 19.15 | 10,685,595 | +0.36(+1.90%) |
Oct 05, 2010 | 18.58 | 18.95 | 18.30 | 18.79 | 10,489,182 | +0.46(+2.51%) |
Oct 04, 2010 | 18.52 | 18.56 | 18.14 | 18.33 | 7,371,545 | -0.22(-1.17%) |
Oct 01, 2010 | 18.55 | 18.81 | 18.36 | 18.55 | 9,063,105 | +0.12(+0.67%) |
Sep 30, 2010 | 18.42 | 18.86 | 18.42 | 18.43 | 64,452 | +0.05(+0.28%) |
Sep 29, 2010 | 18.54 | 18.70 | 18.34 | 18.38 | 6,759,063 | -0.32(-1.72%) |
Sep 28, 2010 | 18.60 | 18.76 | 18.20 | 18.70 | 71,911 | +0.19(+1.04%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.40 | 18.50 | 6,514,888 | -0.15(-0.80%) |
Sep 24, 2010 | 18.26 | 18.66 | 18.26 | 18.65 | 7,831,776 | +0.67(+3.75%) |
Sep 23, 2010 | 17.98 | 18.41 | 17.94 | 17.98 | 10,646,429 | -0.54(-2.92%) |
Sep 22, 2010 | 18.88 | 18.98 | 18.43 | 18.52 | 7,515,248 | -0.42(-2.22%) |
Sep 21, 2010 | 19.14 | 19.20 | 18.85 | 18.94 | 8,461,840 | -0.16(-0.84%) |
Sep 20, 2010 | 18.57 | 19.15 | 18.53 | 19.10 | 9,050,731 | +0.65(+3.53%) |
Sep 17, 2010 | 18.45 | 18.62 | 18.35 | 18.45 | 7,196,913 | -0.04(-0.21%) |
Sep 15, 2010 | 18.43 | 18.59 | 18.29 | 18.49 | 7,761,837 | -0.12(-0.67%) |
Sep 14, 2010 | 18.54 | 18.80 | 18.35 | 18.61 | 8,998,866 | +0.02(+0.10%) |
Sep 13, 2010 | 18.31 | 18.65 | 18.31 | 18.60 | 9,666,544 | +0.51(+2.80%) |
Sep 10, 2010 | 18.11 | 18.17 | 17.89 | 18.09 | 5,546,664 | +0.06(+0.34%) |
Sep 09, 2010 | 18.16 | 18.27 | 17.89 | 18.03 | 12,659 | +0.18(+1.00%) |
Sep 08, 2010 | 17.83 | 18.17 | 17.81 | 17.85 | 9,198,868 | +0.06(+0.36%) |
Sep 07, 2010 | 17.99 | 18.02 | 17.60 | 17.79 | 1,406 | -0.36(-2.00%) |
Sep 03, 2010 | 17.99 | 18.19 | 17.91 | 18.15 | 9,965,431 | +0.33(+1.84%) |
Sep 02, 2010 | 17.75 | 17.83 | 17.53 | 17.82 | 507 | +0.16(+0.91%) |
Sep 01, 2010 | 17.12 | 17.68 | 17.10 | 17.66 | 14,871,204 | +0.86(+5.09%) |
Aug 31, 2010 | 16.77 | 16.92 | 16.28 | 16.81 | 33,379 | +0.25(+1.48%) |
Aug 30, 2010 | 16.94 | 16.96 | 16.56 | 16.56 | 8,129,694 | -0.48(-2.80%) |
Aug 27, 2010 | 16.93 | 17.05 | 16.18 | 17.04 | 10,218,562 | +0.50(+2.99%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.22 | 16.54 | 18,022 | +0.17(+1.07%) |
Aug 25, 2010 | 15.94 | 16.45 | 15.80 | 16.37 | 2,806 | +0.26(+1.64%) |
Aug 24, 2010 | 16.21 | 16.31 | 16.00 | 16.11 | 1,756 | -0.37(-2.23%) |
Aug 23, 2010 | 16.56 | 16.74 | 16.37 | 16.47 | 9,479,931 | -0.14(-0.86%) |
Aug 20, 2010 | 16.49 | 16.68 | 16.28 | 16.62 | 11,213,595 | +0.03(+0.15%) |
Aug 19, 2010 | 17.01 | 17.01 | 16.52 | 16.59 | 2,037 | -0.53(-3.12%) |
Aug 18, 2010 | 17.24 | 17.29 | 17.04 | 17.12 | 8,226,681 | -0.07(-0.43%) |
Aug 17, 2010 | 17.13 | 17.36 | 17.02 | 17.20 | 14,618 | +0.25(+1.49%) |
Aug 16, 2010 | 16.79 | 17.01 | 16.69 | 16.95 | 6,778,254 | +0.03(+0.17%) |
Aug 13, 2010 | 16.92 | 17.26 | 16.90 | 16.92 | 10,331,043 | -0.29(-1.67%) |
Aug 12, 2010 | 17.21 | 17.42 | 17.13 | 17.21 | 12,845,185 | -0.31(-1.78%) |
Aug 11, 2010 | 17.69 | 17.94 | 17.50 | 17.52 | 1,696 | -0.51(-2.83%) |
Aug 10, 2010 | 17.99 | 18.20 | 17.84 | 18.03 | 479 | -0.21(-1.15%) |
Aug 09, 2010 | 18.12 | 18.28 | 17.98 | 18.24 | 7,893,864 | +0.26(+1.44%) |
Aug 06, 2010 | 17.98 | 18.12 | 17.61 | 17.98 | 8,299,494 | -0.19(-1.03%) |
Aug 05, 2010 | 18.04 | 18.26 | 17.89 | 18.17 | 8,098,310 | +0.08(+0.45%) |
Aug 04, 2010 | 17.69 | 18.17 | 17.65 | 18.08 | 11,379,904 | +0.44(+2.49%) |
Aug 03, 2010 | 17.99 | 18.02 | 17.58 | 17.64 | 25,494 | -0.42(-2.31%) |
Aug 02, 2010 | 17.73 | 18.20 | 17.73 | 18.06 | 12,713,425 | +0.64(+3.66%) |
Jul 30, 2010 | 17.42 | 17.67 | 17.19 | 17.42 | 13,106,792 | -0.22(-1.22%) |
Jul 29, 2010 | 17.71 | 17.97 | 17.39 | 17.64 | 13,460,099 | +0.10(+0.57%) |
Jul 28, 2010 | 17.54 | 17.77 | 17.31 | 17.54 | 18,848 | -0.42(-2.35%) |
Jul 27, 2010 | 17.96 | 18.36 | 17.72 | 17.96 | 15,015 | -0.12(-0.65%) |
Jul 26, 2010 | 17.93 | 18.16 | 17.85 | 18.08 | 15,954,618 | +0.19(+1.05%) |
Jul 23, 2010 | 17.56 | 17.93 | 17.21 | 17.89 | 21,150,526 | +0.23(+1.32%) |
Jul 22, 2010 | 16.82 | 17.68 | 16.68 | 17.66 | 282 | +1.05(+6.34%) |
Jul 21, 2010 | 17.23 | 17.23 | 16.47 | 16.61 | 14,517,694 | -0.35(-2.07%) |
Jul 20, 2010 | 16.96 | 16.98 | 16.13 | 16.96 | 11,298,329 | +0.48(+2.92%) |
Jul 19, 2010 | 16.50 | 16.62 | 16.19 | 16.48 | 9,244,462 | +0.09(+0.54%) |
Jul 16, 2010 | 16.39 | 16.96 | 16.32 | 16.39 | 11,984,280 | -0.53(-3.14%) |
Jul 15, 2010 | 17.17 | 17.20 | 16.69 | 16.92 | 11,252,777 | -0.23(-1.34%) |
Jul 14, 2010 | 17.20 | 17.39 | 16.96 | 17.15 | 11,396,526 | -0.17(-0.96%) |
Jul 13, 2010 | 17.22 | 17.50 | 17.12 | 17.32 | 16,609,691 | +0.34(+2.02%) |
Jul 12, 2010 | 16.87 | 17.05 | 16.80 | 16.97 | 8,132,569 | -0.06(-0.35%) |
Jul 09, 2010 | 17.03 | 17.05 | 16.65 | 17.03 | 10,979,223 | +0.32(+1.89%) |
Jul 08, 2010 | 16.26 | 16.77 | 16.24 | 16.72 | 17,076,350 | +0.61(+3.78%) |
Jul 07, 2010 | 15.43 | 16.12 | 15.38 | 16.11 | 16,709,842 | +0.68(+4.38%) |
Jul 06, 2010 | 15.43 | 15.78 | 15.27 | 15.43 | 8,804 | +0.16(+1.02%) |
Jul 02, 2010 | 15.27 | 15.53 | 15.07 | 15.27 | 10,040,108 | -0.07(-0.44%) |
Jul 01, 2010 | 15.29 | 15.48 | 14.72 | 15.34 | 17,757,912 | +0.23(+1.50%) |
Jun 30, 2010 | 15.02 | 15.38 | 14.96 | 15.12 | 17,559,716 | +0.11(+0.73%) |
Jun 29, 2010 | 14.96 | 15.68 | 14.89 | 15.01 | 7,977 | -0.44(-2.82%) |
Jun 25, 2010 | 15.44 | 15.49 | 15.00 | 15.44 | 12,908,939 | +0.32(+2.11%) |
Jun 24, 2010 | 15.24 | 15.42 | 15.06 | 15.12 | 11,112,041 | -0.25(-1.66%) |
Jun 23, 2010 | 15.57 | 15.57 | 15.12 | 15.38 | 11,350,554 | -0.13(-0.82%) |
Jun 22, 2010 | 15.81 | 15.99 | 15.48 | 15.50 | 12,474,531 | -0.24(-1.53%) |
Jun 21, 2010 | 16.04 | 16.16 | 15.63 | 15.75 | 10,640,754 | +0.02(+0.11%) |
Jun 18, 2010 | 15.73 | 15.77 | 15.55 | 15.73 | 11,857,562 | +0.23(+1.49%) |
Jun 17, 2010 | 15.48 | 15.70 | 15.21 | 15.50 | 12,352,243 | -0.10(-0.61%) |
Jun 16, 2010 | 15.52 | 15.72 | 15.48 | 15.59 | 10,723,719 | -0.13(-0.81%) |
Jun 15, 2010 | 15.06 | 15.77 | 15.06 | 15.72 | 15,312,835 | +0.67(+4.45%) |
Jun 14, 2010 | 15.17 | 15.43 | 14.98 | 15.05 | 10,657,867 | -0.11(-0.70%) |
Jun 11, 2010 | 14.76 | 15.18 | 14.76 | 15.16 | 8,630,127 | +0.00(+0.02%) |
Jun 10, 2010 | 14.85 | 15.18 | 14.78 | 15.15 | 11,573,464 | +0.55(+3.78%) |
Jun 09, 2010 | 14.94 | 15.12 | 14.54 | 14.60 | 15,610,884 | -0.19(-1.29%) |
Jun 08, 2010 | 14.43 | 14.81 | 14.14 | 14.79 | 18,977,512 | +0.45(+3.16%) |
Jun 07, 2010 | 14.81 | 14.90 | 14.30 | 14.34 | 17,392,012 | -0.30(-2.06%) |
Jun 04, 2010 | 14.64 | 15.39 | 14.54 | 14.64 | 18,989,420 | -1.11(-7.04%) |
Jun 03, 2010 | 15.86 | 15.97 | 15.47 | 15.75 | 8,902,628 | -0.06(-0.40%) |
Jun 02, 2010 | 15.42 | 15.83 | 15.18 | 15.81 | 137,066 | +0.53(+3.50%) |
Jun 01, 2010 | 15.46 | 15.81 | 15.23 | 15.28 | 12,986,342 | -0.41(-2.64%) |
May 28, 2010 | 15.69 | 16.25 | 15.62 | 15.69 | 14,258,717 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.27 | 15.47 | 16.23 | 20,404,020 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.15 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.52 | 15.08 | 14.28 | 15.05 | 364,502 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.96 | 15,629,665 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.54 | 14.35 | 15.37 | 28,291,868 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.61 | 14.74 | 35,984 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.28 | 15.71 | 21,803,154 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.77 | 15.94 | 18,781,586 | -0.34(-2.09%) |
May 17, 2010 | 16.09 | 16.39 | 15.81 | 16.28 | 15,017,628 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,697,458 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,927,133 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,527,056 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,308 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.52 | 39,219,372 | +1.93(+12.38%) |
May 07, 2010 | 16.29 | 16.37 | 15.28 | 15.59 | 32,198,982 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,868 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,485,448 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,538,976 | -0.92(-5.08%) |
May 03, 2010 | 18.10 | 18.22 | 17.90 | 18.11 | 9,101,029 | +0.17(+0.92%) |
Apr 30, 2010 | 18.33 | 18.43 | 17.93 | 17.94 | 12,720,881 | -0.48(-2.62%) |
Apr 29, 2010 | 17.89 | 18.51 | 17.78 | 18.42 | 27,404,126 | +0.95(+5.44%) |
Apr 28, 2010 | 19.06 | 19.10 | 17.16 | 17.47 | 42,525,312 | -0.98(-5.30%) |
Apr 27, 2010 | 19.10 | 19.15 | 18.38 | 18.45 | 942 | -0.82(-4.24%) |
Apr 26, 2010 | 19.50 | 19.58 | 19.25 | 19.27 | 6,993,519 | -0.26(-1.33%) |
Apr 23, 2010 | 19.24 | 19.58 | 19.12 | 19.53 | 7,299,919 | +0.31(+1.59%) |
Apr 22, 2010 | 19.14 | 19.24 | 18.84 | 19.22 | 6,956,137 | -0.05(-0.27%) |
Apr 21, 2010 | 19.28 | 19.63 | 19.06 | 19.28 | 57,808 | -0.20(-1.03%) |
Apr 20, 2010 | 19.32 | 19.50 | 19.27 | 19.48 | 568 | +0.26(+1.34%) |
Apr 19, 2010 | 18.97 | 19.24 | 18.89 | 19.22 | 7,502,205 | +0.06(+0.31%) |
Apr 16, 2010 | 19.43 | 19.51 | 18.92 | 19.16 | 13,812,814 | -0.37(-1.89%) |
Apr 15, 2010 | 19.73 | 19.81 | 19.45 | 19.53 | 9,194,128 | -0.38(-1.93%) |
Apr 14, 2010 | 19.68 | 19.91 | 19.57 | 19.91 | 6,553,338 | +0.38(+1.97%) |
Apr 13, 2010 | 19.53 | 19.59 | 19.31 | 19.53 | 6,899,763 | -0.03(-0.16%) |
Apr 12, 2010 | 19.69 | 19.70 | 19.52 | 19.56 | 6,427,873 | -0.07(-0.36%) |
Apr 09, 2010 | 19.55 | 19.63 | 19.38 | 19.63 | 5,292,830 | +0.13(+0.65%) |
Apr 08, 2010 | 19.37 | 19.59 | 19.31 | 19.50 | 7,916,587 | +0.04(+0.22%) |
Apr 07, 2010 | 19.65 | 19.65 | 19.31 | 19.46 | 7,747,569 | -0.24(-1.22%) |
Apr 06, 2010 | 19.44 | 19.76 | 19.41 | 19.70 | 6,963,034 | +0.29(+1.49%) |
Apr 05, 2010 | 19.39 | 19.55 | 19.33 | 19.41 | 5,909,442 | +0.14(+0.73%) |