Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.58 | 22.74 | 22.52 | 22.72 | 3,945,028 | +0.06(+0.25%) |
Apr 28, 2011 | 22.66 | 22.74 | 22.54 | 22.66 | 16,413,796 | +0.23(+1.02%) |
Apr 27, 2011 | 21.99 | 22.48 | 21.91 | 22.43 | 15,220,999 | +0.72(+3.33%) |
Apr 26, 2011 | 21.37 | 21.75 | 21.32 | 21.71 | 4,335,902 | +0.22(+1.04%) |
Apr 25, 2011 | 21.45 | 21.52 | 21.42 | 21.49 | 1,964,147 | -0.05(-0.22%) |
Apr 21, 2011 | 21.65 | 21.65 | 21.43 | 21.53 | 2,399,059 | -0.03(-0.15%) |
Apr 20, 2011 | 21.54 | 21.62 | 21.48 | 21.57 | 4,279,688 | +0.40(+1.89%) |
Apr 19, 2011 | 21.13 | 21.19 | 21.05 | 21.16 | 3,489,433 | +0.10(+0.47%) |
Apr 18, 2011 | 21.13 | 21.16 | 20.94 | 21.07 | 3,086,058 | -0.34(-1.58%) |
Apr 15, 2011 | 21.43 | 21.49 | 21.35 | 21.40 | 3,975,741 | +0.20(+0.93%) |
Apr 14, 2011 | 21.17 | 21.31 | 21.14 | 21.21 | 4,912,103 | +0.13(+0.62%) |
Apr 13, 2011 | 21.16 | 21.21 | 21.03 | 21.08 | 4,244,335 | +0.14(+0.65%) |
Apr 12, 2011 | 20.96 | 21.02 | 20.87 | 20.94 | 4,633,534 | +0.11(+0.55%) |
Apr 11, 2011 | 20.93 | 21.01 | 20.79 | 20.83 | 3,511,306 | +0.05(+0.25%) |
Apr 08, 2011 | 20.91 | 20.93 | 20.70 | 20.77 | 4,341,011 | -0.02(-0.10%) |
Apr 07, 2011 | 20.78 | 20.83 | 20.69 | 20.80 | 4,318,696 | +0.12(+0.60%) |
Apr 06, 2011 | 20.59 | 20.72 | 20.56 | 20.67 | 3,832,034 | +0.05(+0.25%) |
Apr 05, 2011 | 20.63 | 20.70 | 20.52 | 20.62 | 4,972,069 | +0.17(+0.81%) |
Apr 04, 2011 | 20.59 | 20.59 | 20.40 | 20.45 | 4,949,327 | +0.27(+1.34%) |
Apr 01, 2011 | 20.03 | 20.20 | 20.00 | 20.18 | 2,967,115 | +0.19(+0.96%) |
Mar 31, 2011 | 20.11 | 20.16 | 19.90 | 19.99 | 5,350,748 | -0.04(-0.18%) |
Mar 30, 2011 | 20.03 | 20.03 | 20.03 | 20.03 | 3,825,824 | +0.18(+0.89%) |
Mar 29, 2011 | 19.67 | 19.85 | 19.61 | 19.85 | 3,953,230 | +0.17(+0.87%) |
Mar 28, 2011 | 19.82 | 19.85 | 19.64 | 19.68 | 3,597,402 | +0.05(+0.24%) |
Mar 25, 2011 | 19.68 | 19.79 | 19.61 | 19.63 | 4,152,480 | +0.05(+0.24%) |
Mar 24, 2011 | 19.50 | 19.67 | 19.47 | 19.58 | 4,194,039 | +0.01(+0.03%) |
Mar 23, 2011 | 19.56 | 19.63 | 19.52 | 19.58 | 4,414,238 | -0.19(-0.95%) |
Mar 22, 2011 | 19.81 | 19.83 | 19.70 | 19.77 | 2,857,124 | +0.09(+0.45%) |
Mar 21, 2011 | 19.64 | 19.70 | 19.61 | 19.68 | 2,919,915 | +0.24(+1.26%) |
Mar 18, 2011 | 19.45 | 19.48 | 19.35 | 19.43 | 4,568,568 | +0.00(+0.00%) |
Mar 17, 2011 | 19.30 | 19.56 | 19.27 | 19.43 | 5,073,988 | +0.39(+2.02%) |
Mar 16, 2011 | 19.34 | 19.42 | 18.94 | 19.05 | 8,442,781 | -0.53(-2.69%) |
Mar 15, 2011 | 19.49 | 19.63 | 19.49 | 19.57 | 4,763,089 | -0.50(-2.51%) |
Mar 14, 2011 | 20.09 | 20.18 | 19.94 | 20.08 | 4,543,224 | -0.08(-0.41%) |
Mar 11, 2011 | 20.00 | 20.20 | 19.95 | 20.16 | 4,249,836 | +0.18(+0.89%) |
Mar 10, 2011 | 20.13 | 20.14 | 19.91 | 19.98 | 5,996,766 | -0.09(-0.47%) |
Mar 09, 2011 | 20.09 | 20.14 | 20.00 | 20.08 | 4,627,112 | +0.22(+1.10%) |
Mar 08, 2011 | 19.81 | 19.96 | 19.78 | 19.86 | 3,088,987 | -0.04(-0.18%) |
Mar 07, 2011 | 20.14 | 20.16 | 19.82 | 19.90 | 2,567,969 | -0.13(-0.65%) |
Mar 04, 2011 | 20.13 | 20.14 | 19.86 | 20.03 | 3,634,911 | +0.04(+0.21%) |
Mar 03, 2011 | 19.87 | 20.03 | 19.80 | 19.98 | 3,133,079 | +0.18(+0.89%) |
Mar 02, 2011 | 19.84 | 19.94 | 19.72 | 19.81 | 2,393,773 | -0.05(-0.26%) |
Mar 01, 2011 | 20.02 | 20.11 | 19.85 | 19.86 | 3,236,227 | -0.23(-1.17%) |
Feb 28, 2011 | 20.09 | 20.21 | 20.06 | 20.09 | 2,552,122 | +0.17(+0.86%) |
Feb 25, 2011 | 19.75 | 19.92 | 19.71 | 19.92 | 2,118,016 | +0.08(+0.39%) |
Feb 24, 2011 | 19.83 | 19.91 | 19.70 | 19.84 | 4,043,405 | -0.05(-0.24%) |
Feb 23, 2011 | 19.98 | 20.07 | 19.86 | 19.89 | 5,106,078 | +0.08(+0.39%) |
Feb 22, 2011 | 19.97 | 20.08 | 19.76 | 19.81 | 5,662,566 | -0.56(-2.76%) |
Feb 18, 2011 | 20.24 | 20.46 | 20.20 | 20.37 | 9,328,623 | +0.31(+1.56%) |
Feb 17, 2011 | 19.93 | 20.11 | 19.92 | 20.06 | 4,188,801 | +0.08(+0.42%) |
Feb 16, 2011 | 19.83 | 20.05 | 19.82 | 19.98 | 5,436,027 | +0.06(+0.31%) |
Feb 15, 2011 | 19.88 | 19.95 | 19.85 | 19.92 | 4,102,386 | +0.02(+0.08%) |
Feb 14, 2011 | 19.65 | 19.92 | 19.62 | 19.90 | 5,430,747 | +0.26(+1.30%) |
Feb 11, 2011 | 19.81 | 19.83 | 19.62 | 19.65 | 4,527,333 | -0.20(-1.00%) |
Feb 10, 2011 | 19.69 | 19.90 | 19.64 | 19.84 | 5,227,241 | -0.07(-0.34%) |
Feb 09, 2011 | 19.78 | 19.93 | 19.75 | 19.91 | 5,433,891 | -0.06(-0.30%) |
Feb 08, 2011 | 19.83 | 20.00 | 19.80 | 19.97 | 8,945,861 | -0.07(-0.36%) |
Feb 07, 2011 | 19.66 | 20.06 | 19.64 | 20.04 | 11,258,928 | +0.57(+2.95%) |
Feb 04, 2011 | 19.38 | 19.47 | 19.32 | 19.47 | 4,861,066 | +0.00(+0.00%) |
Feb 03, 2011 | 19.46 | 19.57 | 19.35 | 19.47 | 7,665,568 | +0.53(+2.79%) |
Feb 02, 2011 | 18.89 | 18.95 | 18.83 | 18.94 | 5,343,543 | -0.21(-1.10%) |
Feb 01, 2011 | 18.88 | 19.17 | 18.84 | 19.15 | 5,268,665 | +0.54(+2.92%) |
Jan 31, 2011 | 18.59 | 18.73 | 18.58 | 18.61 | 8,369,871 | -0.04(-0.19%) |
Jan 28, 2011 | 18.79 | 18.88 | 18.60 | 18.64 | 13,712,327 | -0.54(-2.83%) |
Jan 27, 2011 | 19.30 | 19.34 | 19.17 | 19.19 | 5,815,651 | -0.02(-0.11%) |
Jan 26, 2011 | 19.31 | 19.31 | 19.18 | 19.21 | 5,040,002 | +0.07(+0.37%) |
Jan 25, 2011 | 19.01 | 19.15 | 18.98 | 19.14 | 5,228,210 | -0.25(-1.29%) |
Jan 24, 2011 | 19.32 | 19.45 | 19.30 | 19.39 | 4,614,664 | +0.26(+1.34%) |
Jan 21, 2011 | 19.16 | 19.19 | 19.01 | 19.13 | 4,457,940 | +0.15(+0.81%) |
Jan 20, 2011 | 19.47 | 19.03 | 18.80 | 18.98 | 9,837,117 | -0.49(-2.53%) |
Jan 19, 2011 | 19.71 | 19.79 | 19.31 | 19.47 | 8,398,286 | -0.09(-0.45%) |
Jan 18, 2011 | 19.37 | 19.59 | 19.36 | 19.56 | 8,255,865 | -0.51(-2.55%) |
Jan 14, 2011 | 20.00 | 20.11 | 19.98 | 20.07 | 3,981,652 | +0.15(+0.77%) |
Jan 13, 2011 | 20.02 | 20.04 | 19.88 | 19.91 | 3,263,716 | -0.08(-0.38%) |
Jan 12, 2011 | 19.83 | 20.01 | 19.75 | 19.99 | 3,776,550 | +0.22(+1.11%) |
Jan 11, 2011 | 19.66 | 19.77 | 19.60 | 19.77 | 4,081,932 | -0.09(-0.44%) |
Jan 10, 2011 | 19.79 | 19.86 | 19.76 | 19.86 | 3,931,569 | +0.00(+0.00%) |
Jan 07, 2011 | 19.84 | 19.94 | 19.81 | 19.86 | 4,670,160 | -0.14(-0.72%) |
Jan 06, 2011 | 20.04 | 20.08 | 19.89 | 20.00 | 4,568,394 | +0.06(+0.28%) |
Jan 05, 2011 | 19.94 | 20.04 | 19.89 | 19.94 | 7,511,706 | -0.47(-2.31%) |
Jan 04, 2011 | 20.40 | 20.44 | 20.27 | 20.42 | 3,565,989 | +0.31(+1.55%) |
Jan 03, 2011 | 20.06 | 20.23 | 20.06 | 20.10 | 2,435,756 | +0.02(+0.08%) |
Dec 31, 2010 | 20.01 | 20.16 | 19.98 | 20.09 | 2,665,552 | +0.09(+0.44%) |
Dec 30, 2010 | 20.08 | 20.12 | 19.93 | 20.00 | 2,650,958 | -0.12(-0.59%) |
Dec 29, 2010 | 20.06 | 20.19 | 20.05 | 20.12 | 2,904,944 | +0.07(+0.36%) |
Dec 28, 2010 | 20.15 | 20.15 | 20.04 | 20.05 | 1,675,028 | -0.01(-0.03%) |
Dec 27, 2010 | 20.03 | 20.07 | 19.93 | 20.05 | 1,205,157 | -0.02(-0.08%) |
Dec 23, 2010 | 20.03 | 20.10 | 20.02 | 20.07 | 1,616,228 | +0.06(+0.28%) |
Dec 22, 2010 | 19.93 | 20.03 | 19.90 | 20.01 | 2,635,312 | -0.01(-0.05%) |
Dec 21, 2010 | 20.07 | 20.13 | 19.96 | 20.02 | 2,653,014 | -0.13(-0.66%) |
Dec 20, 2010 | 20.26 | 20.31 | 20.13 | 20.15 | 2,125,661 | -0.08(-0.41%) |
Dec 17, 2010 | 20.23 | 20.31 | 20.15 | 20.24 | 3,512,111 | -0.27(-1.32%) |
Dec 16, 2010 | 20.39 | 20.53 | 20.35 | 20.51 | 2,328,368 | +0.12(+0.60%) |
Dec 15, 2010 | 20.36 | 20.48 | 20.35 | 20.39 | 2,742,923 | -0.03(-0.15%) |
Dec 14, 2010 | 20.27 | 20.45 | 20.25 | 20.42 | 2,492,176 | -0.06(-0.30%) |
Dec 13, 2010 | 20.29 | 20.49 | 20.27 | 20.48 | 2,318,789 | +0.17(+0.86%) |
Dec 10, 2010 | 20.23 | 20.34 | 20.21 | 20.30 | 1,760,357 | +0.03(+0.15%) |
Dec 09, 2010 | 20.28 | 20.29 | 20.12 | 20.27 | 2,135,242 | +0.07(+0.33%) |
Dec 08, 2010 | 20.15 | 20.25 | 20.07 | 20.21 | 2,624,177 | +0.05(+0.25%) |
Dec 07, 2010 | 20.22 | 20.27 | 20.15 | 20.15 | 3,926,946 | +0.14(+0.69%) |
Dec 06, 2010 | 19.84 | 20.03 | 19.80 | 20.02 | 2,814,648 | -0.06(-0.28%) |
Dec 03, 2010 | 19.98 | 20.10 | 19.86 | 20.07 | 3,277,273 | +0.13(+0.64%) |
Dec 02, 2010 | 19.63 | 19.97 | 19.61 | 19.94 | 3,601,408 | +0.14(+0.72%) |
Dec 01, 2010 | 19.67 | 19.80 | 19.64 | 19.80 | 4,334,579 | +0.19(+0.99%) |
Nov 30, 2010 | 19.45 | 19.66 | 19.42 | 19.61 | 9,341,213 | -0.23(-1.14%) |
Nov 29, 2010 | 19.91 | 19.96 | 19.56 | 19.83 | 6,584,467 | -0.36(-1.78%) |
Nov 26, 2010 | 20.12 | 20.27 | 20.06 | 20.19 | 2,085,198 | +0.17(+0.84%) |
Nov 24, 2010 | 19.81 | 20.02 | 20.02 | 20.02 | 4,705,006 | +0.04(+0.21%) |
Nov 23, 2010 | 20.08 | 20.13 | 19.89 | 19.98 | 6,177,395 | -0.50(-2.43%) |
Nov 22, 2010 | 20.41 | 20.55 | 20.28 | 20.48 | 4,276,429 | -0.09(-0.45%) |
Nov 19, 2010 | 20.46 | 20.59 | 20.32 | 20.57 | 3,975,471 | -0.05(-0.22%) |
Nov 18, 2010 | 20.54 | 20.67 | 20.52 | 20.62 | 3,790,435 | +0.35(+1.72%) |
Nov 17, 2010 | 20.06 | 20.39 | 20.03 | 20.27 | 8,831,295 | +0.53(+2.67%) |
Nov 16, 2010 | 20.03 | 20.05 | 19.70 | 19.74 | 7,774,999 | -0.35(-1.76%) |
Nov 15, 2010 | 20.17 | 20.23 | 20.08 | 20.09 | 3,899,134 | -0.20(-0.98%) |
Nov 12, 2010 | 20.24 | 20.31 | 20.15 | 20.29 | 4,282,735 | -0.07(-0.33%) |
Nov 11, 2010 | 20.35 | 20.39 | 20.27 | 20.36 | 3,463,688 | -0.08(-0.38%) |
Nov 10, 2010 | 20.42 | 20.44 | 20.16 | 20.44 | 7,787,791 | +0.15(+0.73%) |
Nov 09, 2010 | 20.53 | 20.54 | 20.20 | 20.29 | 5,776,090 | -0.46(-2.20%) |
Nov 08, 2010 | 20.85 | 20.86 | 20.70 | 20.74 | 3,332,793 | -0.18(-0.86%) |
Nov 05, 2010 | 20.93 | 20.99 | 20.83 | 20.92 | 8,933,790 | +0.41(+2.00%) |
Nov 04, 2010 | 20.32 | 20.61 | 20.27 | 20.51 | 7,524,533 | +0.40(+2.01%) |
Nov 03, 2010 | 20.07 | 20.13 | 19.87 | 20.11 | 5,751,343 | +0.11(+0.54%) |
Nov 02, 2010 | 20.16 | 20.19 | 19.98 | 20.00 | 4,469,756 | -0.13(-0.66%) |
Nov 01, 2010 | 20.21 | 20.25 | 20.04 | 20.13 | 6,680,563 | +0.14(+0.69%) |
Oct 29, 2010 | 20.17 | 20.18 | 19.99 | 20.00 | 4,387,642 | -0.17(-0.86%) |
Oct 28, 2010 | 20.28 | 20.34 | 20.06 | 20.17 | 3,911,930 | +0.01(+0.05%) |
Oct 27, 2010 | 20.17 | 20.30 | 20.06 | 20.16 | 5,347,928 | -0.23(-1.11%) |
Oct 25, 2010 | 20.60 | 20.74 | 20.39 | 20.39 | 3,761,265 | +0.02(+0.10%) |
Oct 22, 2010 | 20.43 | 20.46 | 20.31 | 20.37 | 2,476,163 | -0.12(-0.57%) |
Oct 21, 2010 | 20.30 | 20.51 | 20.29 | 20.48 | 5,464,256 | -0.21(-1.03%) |
Oct 20, 2010 | 20.52 | 20.82 | 20.46 | 20.70 | 3,001,417 | +0.10(+0.49%) |
Oct 19, 2010 | 20.55 | 20.70 | 20.48 | 20.59 | 3,256,202 | -0.46(-2.16%) |
Oct 18, 2010 | 20.97 | 21.10 | 20.95 | 21.05 | 2,225,752 | +0.05(+0.22%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.84 | 21.00 | 3,978,749 | -0.06(-0.29%) |
Oct 14, 2010 | 21.25 | 21.29 | 20.99 | 21.06 | 6,193,711 | -0.11(-0.50%) |
Oct 13, 2010 | 21.06 | 21.21 | 20.99 | 21.17 | 3,106,110 | +0.20(+0.96%) |
Oct 12, 2010 | 20.97 | 21.00 | 20.82 | 20.97 | 2,374,397 | +0.01(+0.05%) |
Oct 11, 2010 | 21.09 | 21.13 | 20.90 | 20.96 | 2,715,360 | -0.11(-0.53%) |
Oct 08, 2010 | 21.07 | 21.14 | 20.90 | 21.07 | 4,609,496 | +0.24(+1.14%) |
Oct 07, 2010 | 21.00 | 21.00 | 20.78 | 20.83 | 4,141,705 | +0.24(+1.15%) |
Oct 06, 2010 | 20.47 | 20.59 | 20.44 | 20.59 | 2,889,949 | +0.09(+0.42%) |
Oct 05, 2010 | 20.38 | 20.56 | 20.35 | 20.51 | 20,646 | +0.38(+1.91%) |
Oct 04, 2010 | 20.11 | 20.18 | 20.04 | 20.12 | 2,615,108 | +0.00(+0.00%) |
Oct 01, 2010 | 20.12 | 20.24 | 20.05 | 20.12 | 3,972,496 | +0.14(+0.68%) |
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,124 | -0.10(-0.50%) |
Sep 29, 2010 | 20.04 | 20.16 | 19.94 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.09 | 20.27 | 10,570 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,925 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,803,089 | +0.53(+2.64%) |
Sep 23, 2010 | 19.95 | 20.49 | 19.73 | 19.94 | 64,807 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,703,537 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.47 | 20.22 | 20.41 | 18,230 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,753 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,846 | -0.11(-0.55%) |
Sep 15, 2010 | 20.10 | 20.35 | 20.06 | 20.25 | 2,661,989 | +0.14(+0.68%) |
Sep 14, 2010 | 20.01 | 20.20 | 19.95 | 20.11 | 14,853 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.07 | 19.92 | 19.97 | 2,365,319 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,949,300 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.77 | 19.98 | 11,725 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.74 | 19.77 | 18,651 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.70 | 19.43 | 19.68 | 2,687 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,970,258 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.72 | 19.61 | 19.70 | 51,418 | +0.09(+0.44%) |
Sep 01, 2010 | 19.54 | 19.70 | 19.49 | 19.61 | 6,037,540 | +0.69(+3.63%) |
Aug 31, 2010 | 18.92 | 19.02 | 18.82 | 18.93 | 11,234 | -0.14(-0.74%) |
Aug 30, 2010 | 19.21 | 19.22 | 19.04 | 19.07 | 2,494,255 | -0.14(-0.74%) |
Aug 27, 2010 | 19.21 | 19.28 | 19.01 | 19.21 | 2,459,329 | +0.21(+1.12%) |
Aug 26, 2010 | 19.02 | 19.10 | 18.95 | 19.00 | 29,661 | +0.07(+0.35%) |
Aug 25, 2010 | 18.79 | 19.00 | 18.70 | 18.93 | 5,320 | +0.13(+0.67%) |
Aug 24, 2010 | 18.84 | 18.91 | 18.73 | 18.80 | 5,427 | -0.42(-2.18%) |
Aug 23, 2010 | 19.23 | 19.37 | 19.20 | 19.22 | 3,774,176 | +0.24(+1.25%) |
Aug 20, 2010 | 18.94 | 19.01 | 18.89 | 18.99 | 1,913,566 | +0.13(+0.67%) |
Aug 19, 2010 | 19.11 | 19.14 | 18.77 | 18.86 | 26,608 | -0.36(-1.89%) |
Aug 18, 2010 | 19.32 | 19.33 | 19.20 | 19.22 | 23,242 | -0.06(-0.29%) |
Aug 17, 2010 | 19.28 | 19.39 | 19.15 | 19.28 | 4,328 | +0.04(+0.18%) |
Aug 16, 2010 | 19.23 | 19.40 | 19.18 | 19.24 | 3,548,963 | -0.05(-0.24%) |
Aug 13, 2010 | 19.29 | 19.37 | 19.20 | 19.29 | 5,247,095 | +0.48(+2.53%) |
Aug 12, 2010 | 18.80 | 18.91 | 18.71 | 18.81 | 3,606,112 | +0.37(+2.03%) |
Aug 11, 2010 | 18.62 | 18.63 | 18.44 | 18.44 | 4,332,554 | -0.26(-1.41%) |
Aug 10, 2010 | 18.70 | 18.99 | 18.61 | 18.70 | 3,650 | +0.07(+0.38%) |
Aug 09, 2010 | 18.61 | 18.66 | 18.54 | 18.63 | 2,035,930 | +0.16(+0.88%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.30 | 18.47 | 1,913,893 | +0.18(+1.00%) |
Aug 05, 2010 | 18.20 | 18.29 | 18.18 | 18.29 | 9,473 | -0.03(-0.17%) |
Aug 04, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 7,254 | -0.04(-0.22%) |
Aug 03, 2010 | 18.23 | 18.43 | 18.21 | 18.36 | 8,947 | +0.15(+0.83%) |
Aug 02, 2010 | 18.02 | 18.21 | 17.97 | 18.21 | 4,435,188 | +0.42(+2.36%) |
Jul 30, 2010 | 17.79 | 17.90 | 17.63 | 17.79 | 4,936,206 | +0.00(+0.03%) |
Jul 29, 2010 | 17.88 | 17.96 | 17.72 | 17.78 | 10,232 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.91 | 17.92 | 3,113,204 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.14 | 17.90 | 18.09 | 17,075 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.07 | 18.35 | 4,171,443 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.10 | 18.23 | 5,437,417 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,043 | +0.15(+0.83%) |
Jul 21, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 7,817,755 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,407 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.10 | 3,141,624 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.13 | 18.19 | 4,819,581 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,274,607 | +0.43(+2.37%) |
Jul 14, 2010 | 17.91 | 18.98 | 17.13 | 18.15 | 62,860 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,403 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.32 | 17.41 | 5,594,087 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.00 | 17.40 | 7,225,118 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.43 | 17.16 | 17.43 | 14,538 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,805,059 | +0.15(+0.91%) |
Jul 06, 2010 | 16.88 | 17.18 | 16.88 | 17.04 | 36,364 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.96 | 16.76 | 16.87 | 3,569,067 | -0.07(-0.41%) |
Jul 01, 2010 | 17.05 | 17.07 | 16.75 | 16.94 | 4,538,964 | -0.04(-0.26%) |
Jun 30, 2010 | 17.02 | 17.20 | 16.95 | 16.98 | 4,145 | +0.08(+0.47%) |
Jun 29, 2010 | 17.19 | 17.21 | 16.82 | 16.90 | 34,131 | -0.38(-2.20%) |
Jun 25, 2010 | 17.28 | 17.34 | 17.17 | 17.28 | 3,937,817 | -0.18(-1.03%) |
Jun 24, 2010 | 17.60 | 17.63 | 17.46 | 17.46 | 41,024 | -0.01(-0.06%) |
Jun 23, 2010 | 17.57 | 17.57 | 17.30 | 17.47 | 3,609,272 | -0.04(-0.20%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.50 | 17.51 | 10,040 | -0.07(-0.40%) |
Jun 21, 2010 | 17.75 | 17.78 | 17.54 | 17.58 | 3,809,061 | -0.14(-0.82%) |
Jun 18, 2010 | 17.72 | 17.83 | 17.70 | 17.72 | 4,169,470 | -0.33(-1.85%) |
Jun 17, 2010 | 18.06 | 18.11 | 17.94 | 18.06 | 2,670,804 | -0.12(-0.69%) |
Jun 16, 2010 | 18.06 | 18.30 | 17.99 | 18.18 | 6,857,271 | +0.19(+1.08%) |
Jun 15, 2010 | 17.90 | 18.00 | 17.81 | 17.99 | 10,375 | +0.39(+2.21%) |
Jun 14, 2010 | 17.69 | 17.79 | 17.57 | 17.60 | 2,909,284 | +0.13(+0.77%) |
Jun 11, 2010 | 17.25 | 17.50 | 17.23 | 17.46 | 3,829,243 | +0.34(+2.01%) |
Jun 10, 2010 | 17.09 | 17.24 | 17.03 | 17.12 | 4,077 | +0.29(+1.72%) |
Jun 09, 2010 | 16.89 | 17.03 | 16.78 | 16.83 | 3,806,702 | +0.05(+0.30%) |
Jun 08, 2010 | 16.78 | 16.82 | 16.57 | 16.78 | 3,220 | -0.03(-0.18%) |
Jun 07, 2010 | 16.92 | 17.07 | 16.79 | 16.81 | 2,907,858 | -0.11(-0.65%) |
Jun 04, 2010 | 16.92 | 17.21 | 16.87 | 16.92 | 3,256,703 | -0.52(-3.01%) |
Jun 03, 2010 | 17.50 | 17.56 | 17.34 | 17.44 | 3,566,240 | +0.06(+0.34%) |
Jun 02, 2010 | 17.18 | 17.39 | 17.08 | 17.38 | 16,703 | +0.57(+3.42%) |
Jun 01, 2010 | 16.91 | 17.08 | 16.81 | 16.81 | 5,443,408 | +0.10(+0.60%) |
May 28, 2010 | 16.71 | 16.93 | 16.66 | 16.71 | 3,415,123 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,280,726 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.43 | 16.10 | 16.15 | 5,475,914 | -0.29(-1.76%) |
May 25, 2010 | 16.14 | 16.44 | 16.05 | 16.44 | 37,553 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.44 | 3,449,333 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,006,303 | -0.02(-0.15%) |
May 20, 2010 | 16.71 | 16.89 | 16.63 | 16.64 | 5,729,842 | -0.47(-2.77%) |
May 19, 2010 | 16.80 | 17.20 | 16.79 | 17.12 | 7,375,666 | +0.31(+1.84%) |
May 18, 2010 | 17.05 | 17.14 | 16.80 | 16.81 | 11,744 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,951,582 | +0.16(+0.97%) |
May 14, 2010 | 17.05 | 17.34 | 16.97 | 17.05 | 4,886,360 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.50 | 17.52 | 2,138,123 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,699 | +0.01(+0.08%) |
May 11, 2010 | 17.78 | 17.83 | 17.63 | 17.66 | 2,629 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.53 | 17.62 | 4,322,265 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,536,022 | -0.35(-2.01%) |
May 06, 2010 | 17.91 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.15 | 18.17 | 17.94 | 18.09 | 4,470,136 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.13 | 18.22 | 4,353,017 | -0.24(-1.28%) |