Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.09 | 20.11 | 19.99 | 20.04 | 6,352,112 | +0.04(+0.22%) |
Jan 28, 2011 | 20.28 | 20.31 | 19.99 | 19.99 | 8,963,312 | -0.27(-1.34%) |
Jan 27, 2011 | 20.13 | 20.32 | 20.13 | 20.27 | 5,547,306 | +0.08(+0.38%) |
Jan 26, 2011 | 20.29 | 20.29 | 20.13 | 20.19 | 8,792,649 | -0.08(-0.38%) |
Jan 25, 2011 | 20.26 | 20.34 | 20.18 | 20.27 | 13,481,806 | -0.03(-0.15%) |
Jan 24, 2011 | 20.23 | 20.35 | 20.18 | 20.30 | 5,795,156 | +0.11(+0.56%) |
Jan 21, 2011 | 20.33 | 20.33 | 20.14 | 20.18 | 12,038,352 | -0.02(-0.09%) |
Jan 20, 2011 | 20.08 | 20.26 | 20.06 | 20.20 | 13,633,996 | +0.15(+0.76%) |
Jan 19, 2011 | 20.11 | 20.15 | 20.02 | 20.05 | 7,637,495 | -0.05(-0.24%) |
Jan 18, 2011 | 20.05 | 20.12 | 20.01 | 20.10 | 5,690,247 | +0.05(+0.24%) |
Jan 14, 2011 | 19.93 | 20.06 | 19.89 | 20.05 | 8,707,864 | +0.09(+0.47%) |
Jan 13, 2011 | 19.99 | 20.01 | 19.87 | 19.96 | 10,763,764 | -0.02(-0.09%) |
Jan 12, 2011 | 19.92 | 20.07 | 19.92 | 19.98 | 6,631,936 | +0.10(+0.52%) |
Jan 11, 2011 | 19.92 | 19.96 | 19.81 | 19.87 | 5,044,314 | +0.03(+0.14%) |
Jan 10, 2011 | 19.90 | 19.90 | 19.73 | 19.84 | 10,063,132 | -0.11(-0.55%) |
Jan 07, 2011 | 19.91 | 19.96 | 19.77 | 19.95 | 8,060,397 | +0.07(+0.36%) |
Jan 06, 2011 | 19.88 | 19.90 | 19.74 | 19.88 | 9,034,029 | +0.02(+0.10%) |
Jan 05, 2011 | 19.92 | 19.94 | 19.84 | 19.86 | 7,279,699 | -0.12(-0.62%) |
Jan 04, 2011 | 19.89 | 20.03 | 19.77 | 19.98 | 7,885,355 | +0.09(+0.45%) |
Jan 03, 2011 | 19.88 | 19.94 | 19.79 | 19.89 | 5,597,855 | +0.10(+0.49%) |
Dec 31, 2010 | 19.79 | 19.87 | 19.77 | 19.80 | 3,437,063 | +0.01(+0.03%) |
Dec 30, 2010 | 19.80 | 19.88 | 19.77 | 19.79 | 3,918,804 | -0.03(-0.16%) |
Dec 29, 2010 | 19.92 | 19.92 | 19.79 | 19.82 | 2,935,858 | -0.07(-0.35%) |
Dec 28, 2010 | 19.85 | 19.89 | 19.76 | 19.89 | 1,866,402 | +0.07(+0.35%) |
Dec 27, 2010 | 19.81 | 19.90 | 19.74 | 19.82 | 3,389,980 | +0.01(+0.06%) |
Dec 23, 2010 | 19.82 | 19.87 | 19.77 | 19.81 | 4,549,424 | +0.01(+0.06%) |
Dec 22, 2010 | 19.71 | 19.85 | 19.71 | 19.80 | 5,365,070 | +0.09(+0.45%) |
Dec 21, 2010 | 19.72 | 19.78 | 19.68 | 19.71 | 5,077,235 | -0.03(-0.16%) |
Dec 20, 2010 | 19.72 | 19.76 | 19.63 | 19.74 | 7,907,917 | +0.06(+0.32%) |
Dec 17, 2010 | 19.56 | 19.68 | 19.47 | 19.68 | 9,752,760 | +0.10(+0.53%) |
Dec 16, 2010 | 19.42 | 19.58 | 19.33 | 19.58 | 8,968,546 | +0.17(+0.89%) |
Dec 15, 2010 | 19.53 | 19.60 | 19.40 | 19.40 | 17,048,504 | -0.17(-0.86%) |
Dec 14, 2010 | 19.58 | 19.65 | 19.53 | 19.57 | 8,116,668 | +0.05(+0.27%) |
Dec 13, 2010 | 19.46 | 19.57 | 19.45 | 19.52 | 10,214,500 | +0.09(+0.47%) |
Dec 10, 2010 | 19.39 | 19.46 | 19.38 | 19.43 | 7,203,452 | +0.07(+0.39%) |
Dec 09, 2010 | 19.36 | 19.38 | 19.25 | 19.35 | 10,270,029 | +0.08(+0.42%) |
Dec 08, 2010 | 19.38 | 19.42 | 19.23 | 19.27 | 13,563,225 | -0.07(-0.36%) |
Dec 07, 2010 | 19.57 | 19.61 | 19.32 | 19.34 | 16,009,814 | -0.13(-0.67%) |
Dec 06, 2010 | 19.52 | 19.55 | 19.45 | 19.47 | 6,664,314 | -0.05(-0.27%) |
Dec 03, 2010 | 19.41 | 19.55 | 19.36 | 19.52 | 9,469,230 | +0.04(+0.21%) |
Dec 02, 2010 | 19.40 | 19.48 | 19.33 | 19.48 | 15,134,848 | +0.06(+0.29%) |
Dec 01, 2010 | 19.41 | 19.45 | 19.30 | 19.43 | 9,262,763 | +0.22(+1.17%) |
Nov 30, 2010 | 19.07 | 19.28 | 19.07 | 19.20 | 9,025,880 | -0.02(-0.13%) |
Nov 29, 2010 | 19.21 | 19.26 | 19.05 | 19.23 | 9,837,132 | -0.04(-0.19%) |
Nov 26, 2010 | 19.29 | 19.42 | 19.23 | 19.26 | 3,156,688 | -0.13(-0.66%) |
Nov 24, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 5,303,500 | +0.12(+0.60%) |
Nov 23, 2010 | 19.35 | 19.35 | 19.21 | 19.28 | 10,104,569 | -0.21(-1.09%) |
Nov 22, 2010 | 19.41 | 19.52 | 19.30 | 19.49 | 6,868,324 | +0.06(+0.29%) |
Nov 19, 2010 | 19.45 | 19.52 | 19.30 | 19.43 | 7,001,011 | -0.07(-0.38%) |
Nov 18, 2010 | 19.55 | 19.56 | 19.41 | 19.51 | 7,092,035 | +0.12(+0.60%) |
Nov 17, 2010 | 19.43 | 19.47 | 19.35 | 19.39 | 8,659,506 | -0.01(-0.05%) |
Nov 16, 2010 | 19.56 | 19.59 | 19.29 | 19.40 | 14,859,979 | -0.23(-1.18%) |
Nov 15, 2010 | 19.63 | 19.75 | 19.62 | 19.63 | 5,792,950 | +0.07(+0.35%) |
Nov 12, 2010 | 19.66 | 19.66 | 19.48 | 19.56 | 11,695,206 | -0.16(-0.82%) |
Nov 11, 2010 | 19.69 | 19.73 | 19.65 | 19.73 | 7,861,274 | -0.01(-0.06%) |
Nov 10, 2010 | 19.80 | 19.85 | 19.60 | 19.74 | 12,396,276 | -0.09(-0.44%) |
Nov 09, 2010 | 19.93 | 20.00 | 19.76 | 19.83 | 15,051,636 | -0.07(-0.35%) |
Nov 08, 2010 | 19.98 | 19.98 | 19.82 | 19.90 | 6,052,576 | -0.11(-0.56%) |
Nov 05, 2010 | 19.99 | 20.04 | 19.93 | 20.01 | 8,581,897 | -0.01(-0.03%) |
Nov 04, 2010 | 20.05 | 20.05 | 19.92 | 20.01 | 14,140,746 | +0.21(+1.07%) |
Nov 03, 2010 | 19.90 | 19.93 | 19.66 | 19.80 | 13,828,170 | -0.04(-0.19%) |
Nov 02, 2010 | 19.74 | 19.89 | 19.74 | 19.84 | 6,621,250 | +0.23(+1.18%) |
Nov 01, 2010 | 19.88 | 19.95 | 19.51 | 19.61 | 11,777,216 | -0.19(-0.98%) |
Oct 29, 2010 | 19.70 | 19.84 | 19.65 | 19.80 | 6,685,169 | +0.03(+0.16%) |
Oct 28, 2010 | 19.81 | 19.84 | 19.68 | 19.77 | 8,612,114 | +0.05(+0.25%) |
Oct 27, 2010 | 19.70 | 19.73 | 19.51 | 19.72 | 9,621,419 | -0.13(-0.66%) |
Oct 25, 2010 | 20.03 | 20.03 | 19.81 | 19.85 | 8,443,640 | -0.04(-0.22%) |
Oct 22, 2010 | 20.04 | 20.06 | 19.82 | 19.90 | 6,875,076 | -0.13(-0.65%) |
Oct 21, 2010 | 20.16 | 20.22 | 19.91 | 20.03 | 9,432,079 | -0.09(-0.43%) |
Oct 20, 2010 | 20.01 | 20.23 | 20.00 | 20.11 | 6,298,931 | +0.16(+0.81%) |
Oct 19, 2010 | 19.96 | 20.11 | 19.88 | 19.95 | 13,503,249 | +0.04(+0.19%) |
Oct 18, 2010 | 19.96 | 20.15 | 19.91 | 19.91 | 7,133,530 | +0.00(+0.02%) |
Oct 15, 2010 | 19.97 | 19.97 | 19.80 | 19.91 | 9,271,698 | +0.06(+0.30%) |
Oct 14, 2010 | 19.89 | 19.96 | 19.76 | 19.85 | 6,639,058 | -0.03(-0.16%) |
Oct 13, 2010 | 19.97 | 19.97 | 19.81 | 19.88 | 6,546,880 | +0.07(+0.38%) |
Oct 12, 2010 | 19.94 | 19.94 | 19.71 | 19.81 | 6,444,959 | -0.08(-0.41%) |
Oct 11, 2010 | 19.91 | 19.96 | 19.83 | 19.89 | 5,984,713 | +0.01(+0.03%) |
Oct 08, 2010 | 19.88 | 19.90 | 19.76 | 19.88 | 6,161,198 | +0.06(+0.31%) |
Oct 07, 2010 | 19.85 | 19.91 | 19.75 | 19.82 | 5,926,095 | +0.04(+0.19%) |
Oct 06, 2010 | 19.88 | 19.89 | 19.71 | 19.78 | 7,379,899 | -0.09(-0.47%) |
Oct 05, 2010 | 19.79 | 19.90 | 19.75 | 19.88 | 9,111 | +0.22(+1.11%) |
Oct 04, 2010 | 19.72 | 19.82 | 19.56 | 19.66 | 7,504,177 | -0.04(-0.19%) |
Oct 01, 2010 | 19.70 | 19.76 | 19.57 | 19.70 | 10,296,846 | +0.11(+0.54%) |
Sep 30, 2010 | 19.76 | 19.80 | 19.55 | 19.59 | 17,657,750 | -0.06(-0.32%) |
Sep 29, 2010 | 19.67 | 19.72 | 19.52 | 19.65 | 7,884,276 | -0.04(-0.19%) |
Sep 28, 2010 | 19.70 | 19.78 | 19.55 | 19.69 | 1,766 | +0.01(+0.06%) |
Sep 27, 2010 | 19.67 | 19.78 | 19.61 | 19.68 | 15,062,121 | +0.04(+0.19%) |
Sep 24, 2010 | 19.54 | 19.70 | 19.51 | 19.64 | 7,972,320 | +0.31(+1.61%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.31 | 19.33 | 10,936,477 | -0.22(-1.15%) |
Sep 22, 2010 | 19.40 | 19.63 | 19.40 | 19.55 | 12,830,249 | +0.14(+0.71%) |
Sep 21, 2010 | 19.53 | 19.56 | 19.37 | 19.41 | 11,803,601 | -0.10(-0.51%) |
Sep 20, 2010 | 19.34 | 19.53 | 19.26 | 19.51 | 9,216,965 | +0.26(+1.33%) |
Sep 17, 2010 | 19.26 | 19.41 | 19.20 | 19.26 | 15,960,946 | -0.10(-0.53%) |
Sep 15, 2010 | 19.44 | 19.45 | 19.30 | 19.36 | 9,515,142 | -0.11(-0.57%) |
Sep 14, 2010 | 19.50 | 19.55 | 19.37 | 19.47 | 8,384,955 | -0.02(-0.13%) |
Sep 13, 2010 | 19.61 | 19.61 | 19.46 | 19.50 | 8,003,898 | +0.07(+0.35%) |
Sep 10, 2010 | 19.50 | 19.50 | 19.35 | 19.43 | 10,087,702 | -0.11(-0.57%) |
Sep 09, 2010 | 19.48 | 19.58 | 19.47 | 19.54 | 8,735,577 | +0.19(+0.99%) |
Sep 08, 2010 | 19.49 | 19.54 | 19.34 | 19.35 | 5,892 | -0.09(-0.48%) |
Sep 07, 2010 | 19.50 | 19.61 | 19.43 | 19.44 | 5,584 | -0.10(-0.51%) |
Sep 03, 2010 | 19.51 | 19.55 | 19.37 | 19.54 | 8,673,497 | +0.09(+0.44%) |
Sep 02, 2010 | 19.48 | 19.50 | 19.29 | 19.45 | 5,998 | +0.00(+0.00%) |
Sep 01, 2010 | 19.19 | 19.48 | 19.13 | 19.45 | 13,350,450 | +0.44(+2.31%) |
Aug 31, 2010 | 18.98 | 19.12 | 18.79 | 19.01 | 115,543 | +0.01(+0.03%) |
Aug 30, 2010 | 19.22 | 19.24 | 18.95 | 19.01 | 13,984,778 | -0.23(-1.22%) |
Aug 27, 2010 | 19.20 | 19.25 | 18.80 | 19.24 | 16,063,066 | +0.36(+1.90%) |
Aug 26, 2010 | 19.03 | 19.03 | 18.83 | 18.88 | 161 | -0.09(-0.46%) |
Aug 25, 2010 | 18.91 | 19.01 | 18.75 | 18.97 | 1,941,912 | -0.01(-0.07%) |
Aug 24, 2010 | 18.81 | 19.11 | 18.76 | 18.98 | 22,230,652 | +0.03(+0.17%) |
Aug 23, 2010 | 18.88 | 19.10 | 18.87 | 18.95 | 8,914,357 | +0.12(+0.66%) |
Aug 20, 2010 | 18.75 | 18.87 | 18.63 | 18.83 | 13,147,884 | +0.05(+0.26%) |
Aug 19, 2010 | 18.97 | 19.01 | 18.67 | 18.78 | 4,718 | -0.27(-1.43%) |
Aug 18, 2010 | 19.12 | 19.19 | 18.91 | 19.05 | 5,934 | -0.11(-0.55%) |
Aug 17, 2010 | 19.16 | 19.27 | 19.02 | 19.16 | 5,840 | +0.19(+0.98%) |
Aug 16, 2010 | 18.90 | 19.02 | 18.74 | 18.97 | 13,676,599 | +0.00(+0.00%) |
Aug 13, 2010 | 18.97 | 19.09 | 18.84 | 18.97 | 9,526,280 | +0.07(+0.36%) |
Aug 12, 2010 | 18.77 | 18.96 | 18.73 | 18.90 | 10,462,900 | -0.04(-0.20%) |
Aug 11, 2010 | 19.09 | 19.12 | 18.93 | 18.94 | 10,832 | -0.16(-0.84%) |
Aug 10, 2010 | 19.10 | 19.43 | 19.04 | 19.10 | 1,132 | -0.12(-0.61%) |
Aug 09, 2010 | 19.19 | 19.30 | 19.17 | 19.22 | 7,607,595 | +0.07(+0.36%) |
Aug 06, 2010 | 19.15 | 19.16 | 18.88 | 19.15 | 10,241,032 | +0.04(+0.19%) |
Aug 05, 2010 | 19.00 | 19.13 | 18.95 | 19.11 | 5,931,409 | -0.03(-0.16%) |
Aug 04, 2010 | 19.10 | 19.14 | 18.95 | 19.14 | 4,963 | +0.08(+0.42%) |
Aug 03, 2010 | 19.09 | 19.23 | 19.04 | 19.06 | 8,287 | -0.09(-0.48%) |
Aug 02, 2010 | 19.02 | 19.16 | 18.93 | 19.16 | 12,344,154 | +0.39(+2.07%) |
Jul 30, 2010 | 18.77 | 18.87 | 18.64 | 18.77 | 14,697,745 | -0.09(-0.49%) |
Jul 29, 2010 | 19.17 | 19.27 | 18.79 | 18.86 | 6,610 | -0.30(-1.55%) |
Jul 28, 2010 | 19.24 | 19.25 | 19.12 | 19.16 | 13,051,985 | -0.09(-0.48%) |
Jul 27, 2010 | 19.05 | 19.28 | 18.98 | 19.25 | 35,091,404 | +0.28(+1.47%) |
Jul 26, 2010 | 18.82 | 18.97 | 18.82 | 18.97 | 8,191,959 | +0.14(+0.72%) |
Jul 23, 2010 | 18.82 | 18.86 | 18.67 | 18.84 | 11,557,879 | +0.03(+0.16%) |
Jul 22, 2010 | 18.66 | 18.90 | 18.66 | 18.80 | 21,961 | +0.30(+1.60%) |
Jul 21, 2010 | 18.79 | 18.80 | 18.41 | 18.51 | 10,709,512 | -0.29(-1.55%) |
Jul 20, 2010 | 18.35 | 18.81 | 18.35 | 18.80 | 9,494 | +0.17(+0.90%) |
Jul 19, 2010 | 18.41 | 18.69 | 18.38 | 18.63 | 11,237,602 | +0.28(+1.55%) |
Jul 16, 2010 | 18.35 | 18.65 | 18.33 | 18.35 | 13,326,607 | -0.32(-1.72%) |
Jul 15, 2010 | 18.54 | 18.72 | 18.42 | 18.67 | 12,568,257 | +0.12(+0.67%) |
Jul 14, 2010 | 18.43 | 18.57 | 18.36 | 18.54 | 10,229,683 | +0.01(+0.03%) |
Jul 13, 2010 | 18.57 | 18.66 | 18.43 | 18.54 | 11,659 | +0.06(+0.33%) |
Jul 12, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 6,697,458 | +0.06(+0.34%) |
Jul 09, 2010 | 18.41 | 18.44 | 18.20 | 18.41 | 11,759,370 | +0.12(+0.68%) |
Jul 08, 2010 | 18.20 | 18.32 | 18.14 | 18.29 | 1,666 | +0.14(+0.78%) |
Jul 07, 2010 | 17.61 | 18.17 | 17.61 | 18.15 | 12,046,496 | +0.54(+3.09%) |
Jul 06, 2010 | 17.55 | 17.70 | 17.44 | 17.61 | 14,213,192 | +0.20(+1.17%) |
Jul 02, 2010 | 17.40 | 17.51 | 17.35 | 17.40 | 9,769,717 | +0.02(+0.11%) |
Jul 01, 2010 | 17.43 | 17.49 | 17.25 | 17.38 | 16,164,903 | -0.08(-0.46%) |
Jun 30, 2010 | 17.51 | 17.76 | 17.40 | 17.46 | 10,478,397 | -0.11(-0.63%) |
Jun 29, 2010 | 17.77 | 17.78 | 17.50 | 17.57 | 14,144,586 | -0.25(-1.39%) |
Jun 25, 2010 | 17.82 | 17.90 | 17.61 | 17.82 | 6,307,359 | +0.08(+0.45%) |
Jun 24, 2010 | 17.77 | 17.99 | 17.73 | 17.74 | 11,999,525 | -0.10(-0.55%) |
Jun 23, 2010 | 17.99 | 18.01 | 17.74 | 17.84 | 20,104,350 | -0.16(-0.89%) |
Jun 22, 2010 | 18.46 | 18.46 | 17.96 | 18.00 | 17,245,318 | -0.46(-2.48%) |
Jun 21, 2010 | 18.69 | 18.75 | 18.37 | 18.46 | 10,054,679 | -0.13(-0.70%) |
Jun 18, 2010 | 18.59 | 18.63 | 18.51 | 18.59 | 7,758,940 | +0.21(+1.15%) |
Jun 17, 2010 | 18.31 | 18.39 | 18.11 | 18.38 | 12,150,653 | +0.13(+0.73%) |
Jun 16, 2010 | 17.98 | 18.30 | 17.98 | 18.24 | 10,472,418 | +0.11(+0.63%) |
Jun 15, 2010 | 17.90 | 18.13 | 17.87 | 18.13 | 7,904,138 | +0.34(+1.94%) |
Jun 14, 2010 | 17.78 | 17.91 | 17.75 | 17.78 | 8,939,464 | +0.10(+0.58%) |
Jun 11, 2010 | 17.50 | 17.70 | 17.47 | 17.68 | 9,959,346 | +0.01(+0.07%) |
Jun 10, 2010 | 17.37 | 17.70 | 17.37 | 17.67 | 10,231,521 | +0.42(+2.46%) |
Jun 09, 2010 | 17.46 | 17.47 | 17.19 | 17.24 | 10,204,129 | -0.10(-0.56%) |
Jun 08, 2010 | 17.09 | 17.38 | 17.04 | 17.34 | 18,224,418 | +0.22(+1.31%) |
Jun 07, 2010 | 17.15 | 17.35 | 17.01 | 17.12 | 12,569,405 | +0.10(+0.61%) |
Jun 04, 2010 | 17.01 | 17.37 | 16.96 | 17.01 | 14,692,309 | -0.43(-2.47%) |
Jun 03, 2010 | 17.38 | 17.55 | 17.38 | 17.44 | 11,547,260 | +0.09(+0.52%) |
Jun 02, 2010 | 17.09 | 17.37 | 17.00 | 17.35 | 10,126,087 | +0.36(+2.10%) |
Jun 01, 2010 | 17.30 | 17.37 | 16.98 | 17.00 | 991 | -0.41(-2.33%) |
May 28, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 12,112,700 | +0.02(+0.10%) |
May 27, 2010 | 17.20 | 17.40 | 17.18 | 17.38 | 8,961,714 | +0.33(+1.92%) |
May 26, 2010 | 17.24 | 17.26 | 16.97 | 17.06 | 330 | -0.01(-0.04%) |
May 25, 2010 | 16.83 | 17.07 | 16.60 | 17.06 | 23,303 | -0.09(-0.53%) |
May 24, 2010 | 17.31 | 17.44 | 17.15 | 17.15 | 11,245,420 | -0.16(-0.94%) |
May 21, 2010 | 16.98 | 17.34 | 16.94 | 17.32 | 16,321,128 | +0.08(+0.46%) |
May 20, 2010 | 17.36 | 17.53 | 17.21 | 17.24 | 18,551,946 | -0.53(-3.00%) |
May 19, 2010 | 17.88 | 17.95 | 17.65 | 17.77 | 14,134,747 | -0.18(-1.01%) |
May 18, 2010 | 18.21 | 18.28 | 17.92 | 17.95 | 12,869,578 | -0.18(-0.97%) |
May 17, 2010 | 18.15 | 18.21 | 17.85 | 18.13 | 14,010,448 | +0.02(+0.10%) |
May 14, 2010 | 18.11 | 18.29 | 18.02 | 18.11 | 12,465,840 | -0.15(-0.83%) |
May 13, 2010 | 18.33 | 18.51 | 18.24 | 18.26 | 11,653,689 | -0.08(-0.43%) |
May 12, 2010 | 18.21 | 18.39 | 18.13 | 18.34 | 8,638,460 | +0.15(+0.83%) |
May 11, 2010 | 18.23 | 18.38 | 18.14 | 18.19 | 11,942,584 | +0.04(+0.20%) |
May 10, 2010 | 17.98 | 18.17 | 17.97 | 18.15 | 15,710,856 | +0.54(+3.09%) |
May 07, 2010 | 17.55 | 17.92 | 17.35 | 17.61 | 29,202,306 | -0.08(-0.48%) |
May 06, 2010 | 17.84 | 18.20 | 17.69 | 17.69 | 46,066 | -0.59(-3.24%) |
May 05, 2010 | 18.32 | 18.33 | 18.12 | 18.29 | 15,187,525 | -0.05(-0.26%) |
May 04, 2010 | 18.55 | 18.58 | 18.24 | 18.33 | 15,437,613 | -0.32(-1.72%) |
May 03, 2010 | 18.49 | 18.70 | 18.43 | 18.65 | 9,343,858 | +0.24(+1.28%) |
Apr 30, 2010 | 18.36 | 18.60 | 18.35 | 18.42 | 8,249,491 | +0.07(+0.40%) |
Apr 29, 2010 | 18.38 | 18.48 | 18.29 | 18.35 | 5,419,239 | +0.02(+0.10%) |
Apr 28, 2010 | 18.21 | 18.35 | 18.13 | 18.33 | 11,469,237 | +0.19(+1.03%) |
Apr 27, 2010 | 18.38 | 18.50 | 18.12 | 18.14 | 10,506,676 | -0.31(-1.70%) |
Apr 26, 2010 | 18.51 | 18.58 | 18.44 | 18.45 | 9,330,344 | -0.07(-0.36%) |
Apr 23, 2010 | 18.39 | 18.53 | 18.27 | 18.52 | 7,420,822 | +0.15(+0.79%) |
Apr 22, 2010 | 18.23 | 18.40 | 18.19 | 18.38 | 10,667,576 | +0.06(+0.33%) |
Apr 21, 2010 | 18.32 | 18.35 | 18.19 | 18.32 | 8,323,663 | +0.02(+0.10%) |
Apr 20, 2010 | 18.18 | 18.30 | 18.15 | 18.30 | 6,006,009 | +0.23(+1.27%) |
Apr 19, 2010 | 18.02 | 18.10 | 17.96 | 18.07 | 8,735,371 | +0.02(+0.10%) |
Apr 16, 2010 | 18.22 | 18.26 | 18.01 | 18.05 | 12,711,691 | -0.21(-1.16%) |
Apr 15, 2010 | 18.23 | 18.29 | 18.16 | 18.26 | 7,876,221 | -0.01(-0.03%) |
Apr 14, 2010 | 18.24 | 18.31 | 18.18 | 18.27 | 7,888,765 | +0.02(+0.10%) |
Apr 13, 2010 | 18.35 | 18.35 | 18.15 | 18.25 | 8,661,111 | -0.10(-0.53%) |
Apr 12, 2010 | 18.32 | 18.39 | 18.30 | 18.35 | 7,658,093 | +0.05(+0.26%) |
Apr 09, 2010 | 18.18 | 18.30 | 18.04 | 18.30 | 10,917,236 | +0.13(+0.73%) |
Apr 08, 2010 | 18.19 | 18.24 | 18.11 | 18.16 | 7,889,776 | -0.11(-0.60%) |
Apr 07, 2010 | 18.40 | 18.42 | 18.21 | 18.27 | 9,644,152 | -0.18(-0.98%) |
Apr 06, 2010 | 18.16 | 18.45 | 18.16 | 18.45 | 6,653,118 | +0.21(+1.16%) |
Apr 05, 2010 | 18.24 | 18.30 | 18.16 | 18.24 | 5,867,443 | +0.05(+0.27%) |
Apr 01, 2010 | 18.03 | 18.19 | 18.19 | 18.19 | 8,735,454 | +0.25(+1.38%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.85 | 17.95 | 9,977,185 | -0.04(-0.24%) |
Mar 30, 2010 | 18.01 | 18.12 | 17.98 | 17.99 | 9,199,042 | -0.05(-0.27%) |
Mar 29, 2010 | 17.89 | 18.04 | 17.87 | 18.04 | 14,232,028 | +0.22(+1.22%) |
Mar 26, 2010 | 17.77 | 17.89 | 17.73 | 17.82 | 13,672,156 | +0.04(+0.24%) |
Mar 25, 2010 | 17.92 | 17.98 | 17.76 | 17.78 | 17,327,250 | -0.11(-0.64%) |
Mar 24, 2010 | 18.02 | 18.08 | 17.87 | 17.89 | 10,906,844 | -0.19(-1.04%) |
Mar 23, 2010 | 18.05 | 18.08 | 17.96 | 18.08 | 9,624,133 | +0.07(+0.40%) |
Mar 22, 2010 | 18.06 | 18.08 | 17.95 | 18.01 | 8,445,591 | -0.12(-0.67%) |
Mar 19, 2010 | 18.20 | 18.25 | 18.00 | 18.13 | 9,529,541 | +0.14(+0.78%) |
Mar 18, 2010 | 18.03 | 18.13 | 17.94 | 17.99 | 7,262,821 | -0.08(-0.46%) |
Mar 17, 2010 | 18.06 | 18.10 | 17.97 | 18.07 | 9,910,835 | +0.06(+0.33%) |
Mar 16, 2010 | 17.78 | 18.02 | 17.77 | 18.01 | 9,302,061 | +0.21(+1.17%) |
Mar 15, 2010 | 17.71 | 17.81 | 17.70 | 17.80 | 6,379,280 | +0.07(+0.37%) |
Mar 12, 2010 | 17.87 | 17.91 | 17.70 | 17.74 | 9,621,802 | -0.11(-0.63%) |
Mar 11, 2010 | 17.77 | 17.86 | 17.71 | 17.85 | 6,166,095 | +0.06(+0.33%) |
Mar 10, 2010 | 17.81 | 17.83 | 17.71 | 17.79 | 6,473,977 | +0.01(+0.03%) |
Mar 09, 2010 | 17.79 | 17.83 | 17.75 | 17.78 | 6,623,665 | -0.02(-0.13%) |
Mar 08, 2010 | 17.88 | 17.88 | 17.80 | 17.81 | 5,861,888 | +0.00(+0.00%) |
Mar 05, 2010 | 17.71 | 17.84 | 17.64 | 17.81 | 8,732,153 | +0.18(+1.01%) |
Mar 04, 2010 | 17.63 | 17.64 | 17.51 | 17.63 | 9,107,027 | +0.04(+0.20%) |
Mar 03, 2010 | 17.66 | 17.74 | 17.56 | 17.59 | 6,101,376 | -0.03(-0.17%) |
Mar 02, 2010 | 17.58 | 17.70 | 17.58 | 17.62 | 7,933,066 | +0.05(+0.30%) |
Mar 01, 2010 | 17.38 | 17.60 | 17.37 | 17.57 | 8,300,011 | +0.25(+1.44%) |
Feb 26, 2010 | 17.42 | 17.50 | 17.30 | 17.32 | 13,989,973 | -0.14(-0.78%) |
Feb 25, 2010 | 17.27 | 17.46 | 17.18 | 17.46 | 12,418,138 | -0.04(-0.20%) |
Feb 24, 2010 | 17.52 | 17.55 | 17.30 | 17.49 | 8,396,209 | +0.02(+0.10%) |
Feb 23, 2010 | 17.54 | 17.62 | 17.43 | 17.48 | 9,327,490 | -0.12(-0.68%) |
Feb 22, 2010 | 17.83 | 17.87 | 17.58 | 17.59 | 9,518,266 | -0.10(-0.54%) |
Feb 19, 2010 | 17.42 | 17.76 | 17.35 | 17.69 | 9,415,454 | +0.24(+1.40%) |
Feb 18, 2010 | 17.26 | 17.50 | 17.24 | 17.45 | 9,298,118 | +0.10(+0.55%) |
Feb 17, 2010 | 17.51 | 17.53 | 17.32 | 17.35 | 10,847,044 | -0.07(-0.41%) |
Feb 16, 2010 | 17.15 | 17.43 | 17.15 | 17.42 | 10,118,337 | +0.30(+1.74%) |
Feb 12, 2010 | 17.09 | 17.12 | 17.12 | 17.12 | 16,928,420 | -0.07(-0.38%) |
Feb 11, 2010 | 17.11 | 17.21 | 16.91 | 17.19 | 13,643,859 | +0.10(+0.59%) |
Feb 10, 2010 | 17.20 | 17.20 | 16.94 | 17.09 | 11,056,752 | -0.08(-0.45%) |
Feb 09, 2010 | 17.14 | 17.36 | 17.08 | 17.17 | 14,662,199 | +0.05(+0.31%) |
Feb 08, 2010 | 17.21 | 17.31 | 16.99 | 17.11 | 8,619,455 | -0.08(-0.45%) |
Feb 05, 2010 | 17.26 | 17.26 | 16.92 | 17.19 | 16,803,830 | -0.03(-0.17%) |
Feb 04, 2010 | 17.60 | 17.64 | 17.22 | 17.22 | 12,181,625 | -0.46(-2.59%) |
Feb 03, 2010 | 17.71 | 17.78 | 17.63 | 17.68 | 6,699,834 | -0.13(-0.73%) |
Feb 02, 2010 | 17.71 | 17.82 | 17.52 | 17.81 | 11,025,996 | +0.18(+1.05%) |