Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.00 | 31.07 | 29.89 | 30.28 | 2,603,435 | -0.39(-1.29%) |
Feb 25, 2011 | 30.50 | 31.14 | 30.28 | 30.68 | 2,803,401 | +0.44(+1.45%) |
Feb 24, 2011 | 30.60 | 31.20 | 29.51 | 30.24 | 3,881,243 | -0.41(-1.35%) |
Feb 23, 2011 | 31.90 | 31.90 | 29.52 | 30.65 | 4,425,773 | -1.13(-3.56%) |
Feb 22, 2011 | 33.58 | 33.93 | 31.57 | 31.78 | 3,844,112 | -2.47(-7.20%) |
Feb 18, 2011 | 34.45 | 34.54 | 33.97 | 34.25 | 1,477,742 | -0.12(-0.34%) |
Feb 17, 2011 | 34.01 | 34.47 | 33.89 | 34.36 | 1,898,895 | +0.25(+0.74%) |
Feb 16, 2011 | 33.35 | 34.26 | 33.31 | 34.11 | 2,257,446 | +1.02(+3.09%) |
Feb 15, 2011 | 33.50 | 33.69 | 32.91 | 33.09 | 1,882,139 | -0.56(-1.65%) |
Feb 14, 2011 | 32.90 | 34.46 | 32.90 | 33.65 | 2,366,902 | +0.84(+2.57%) |
Feb 11, 2011 | 32.15 | 32.87 | 31.54 | 32.80 | 2,336,736 | +0.45(+1.39%) |
Feb 10, 2011 | 30.97 | 32.84 | 30.72 | 32.35 | 4,907,677 | +0.00(+0.00%) |
Feb 09, 2011 | 32.62 | 32.78 | 31.92 | 32.35 | 2,647,509 | -0.39(-1.18%) |
Feb 08, 2011 | 32.94 | 32.94 | 32.32 | 32.74 | 1,820,426 | -0.07(-0.22%) |
Feb 07, 2011 | 32.64 | 32.92 | 31.92 | 32.81 | 4,854,449 | -0.12(-0.35%) |
Feb 04, 2011 | 32.74 | 33.65 | 32.56 | 32.93 | 3,145,912 | +0.16(+0.49%) |
Feb 03, 2011 | 32.13 | 32.82 | 31.59 | 32.77 | 2,931,944 | +0.55(+1.70%) |
Feb 02, 2011 | 31.19 | 33.10 | 30.97 | 32.22 | 4,475,864 | +0.85(+2.72%) |
Feb 01, 2011 | 30.51 | 31.85 | 30.37 | 31.37 | 6,210,015 | +2.27(+7.80%) |
Jan 31, 2011 | 28.61 | 29.37 | 28.60 | 29.10 | 1,555,940 | +0.61(+2.14%) |
Jan 28, 2011 | 29.20 | 29.52 | 28.17 | 28.49 | 1,716,635 | -0.71(-2.43%) |
Jan 27, 2011 | 29.39 | 29.61 | 28.65 | 29.20 | 1,156,538 | +0.02(+0.06%) |
Jan 26, 2011 | 28.45 | 29.87 | 28.45 | 29.18 | 1,533,981 | +0.80(+2.81%) |
Jan 25, 2011 | 28.16 | 28.51 | 27.90 | 28.38 | 1,781,867 | -0.06(-0.22%) |
Jan 24, 2011 | 27.90 | 28.54 | 27.77 | 28.44 | 1,854,469 | +0.46(+1.64%) |
Jan 21, 2011 | 28.06 | 28.23 | 27.73 | 27.99 | 2,852,672 | +0.21(+0.74%) |
Jan 20, 2011 | 27.96 | 28.27 | 27.18 | 27.78 | 3,899,459 | -0.36(-1.28%) |
Jan 19, 2011 | 29.15 | 29.31 | 27.90 | 28.14 | 3,416,303 | -1.17(-3.98%) |
Jan 18, 2011 | 28.34 | 29.45 | 28.07 | 29.30 | 3,337,346 | +0.87(+3.06%) |
Jan 14, 2011 | 28.09 | 28.69 | 27.97 | 28.43 | 2,895,123 | +0.39(+1.41%) |
Jan 13, 2011 | 26.77 | 28.26 | 26.77 | 28.04 | 3,937,314 | +1.54(+5.82%) |
Jan 12, 2011 | 26.43 | 26.71 | 26.28 | 26.50 | 1,825,985 | +0.48(+1.86%) |
Jan 11, 2011 | 26.08 | 26.44 | 25.63 | 26.01 | 2,453,561 | +0.17(+0.66%) |
Jan 10, 2011 | 25.72 | 25.99 | 25.29 | 25.84 | 2,641,980 | -0.04(-0.14%) |
Jan 07, 2011 | 26.38 | 26.68 | 25.38 | 25.88 | 2,564,357 | -0.37(-1.40%) |
Jan 06, 2011 | 26.93 | 27.04 | 26.04 | 26.24 | 2,562,312 | -0.86(-3.18%) |
Jan 05, 2011 | 26.72 | 27.29 | 26.06 | 27.11 | 3,273,719 | +0.04(+0.17%) |
Jan 04, 2011 | 28.08 | 28.22 | 26.62 | 27.06 | 4,474,543 | -1.16(-4.10%) |
Jan 03, 2011 | 28.21 | 28.77 | 28.16 | 28.22 | 2,450,065 | +0.37(+1.32%) |
Dec 31, 2010 | 27.78 | 28.13 | 27.78 | 27.85 | 933,084 | +0.06(+0.23%) |
Dec 30, 2010 | 27.63 | 28.02 | 27.61 | 27.79 | 1,381,590 | +0.16(+0.58%) |
Dec 29, 2010 | 27.84 | 27.90 | 27.59 | 27.63 | 1,214,802 | -0.18(-0.65%) |
Dec 28, 2010 | 27.67 | 27.97 | 27.50 | 27.81 | 1,169,657 | +0.12(+0.42%) |
Dec 27, 2010 | 27.63 | 27.70 | 27.28 | 27.69 | 1,054,129 | +0.01(+0.03%) |
Dec 23, 2010 | 27.23 | 27.72 | 27.23 | 27.68 | 1,642,330 | +0.22(+0.78%) |
Dec 22, 2010 | 27.33 | 27.55 | 27.01 | 27.46 | 1,972,178 | +0.08(+0.29%) |
Dec 21, 2010 | 26.06 | 27.38 | 25.92 | 27.38 | 2,397,283 | +1.40(+5.39%) |
Dec 20, 2010 | 25.57 | 26.02 | 25.37 | 25.98 | 2,004,378 | +0.50(+1.97%) |
Dec 17, 2010 | 24.82 | 25.75 | 24.76 | 25.48 | 2,808,037 | +0.70(+2.82%) |
Dec 16, 2010 | 24.66 | 25.13 | 24.59 | 24.78 | 1,726,254 | +0.13(+0.51%) |
Dec 15, 2010 | 24.90 | 25.50 | 24.62 | 24.66 | 2,124,741 | -0.32(-1.29%) |
Dec 14, 2010 | 24.41 | 25.14 | 24.22 | 24.98 | 3,044,776 | +0.59(+2.43%) |
Dec 13, 2010 | 24.13 | 24.78 | 23.80 | 24.39 | 1,803,453 | +0.24(+1.00%) |
Dec 10, 2010 | 24.03 | 24.27 | 23.64 | 24.14 | 935,621 | +0.26(+1.09%) |
Dec 09, 2010 | 23.89 | 24.07 | 23.56 | 23.88 | 1,223,977 | +0.20(+0.83%) |
Dec 08, 2010 | 24.28 | 24.36 | 23.67 | 23.69 | 1,525,288 | -0.49(-2.04%) |
Dec 07, 2010 | 25.02 | 25.17 | 24.11 | 24.18 | 2,167,721 | -0.41(-1.68%) |
Dec 06, 2010 | 24.36 | 24.80 | 24.31 | 24.59 | 1,451,859 | +0.18(+0.73%) |
Dec 03, 2010 | 23.51 | 24.49 | 23.30 | 24.41 | 2,093,727 | +0.62(+2.60%) |
Dec 02, 2010 | 22.87 | 23.92 | 22.83 | 23.80 | 2,372,757 | +1.03(+4.53%) |
Dec 01, 2010 | 22.41 | 22.88 | 22.31 | 22.76 | 1,355,570 | +0.98(+4.49%) |
Nov 30, 2010 | 21.81 | 22.26 | 21.71 | 21.79 | 1,694,645 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.15 | 1,442,166 | -0.34(-1.52%) |
Nov 26, 2010 | 22.61 | 22.83 | 22.43 | 22.49 | 414,253 | -0.39(-1.72%) |
Nov 24, 2010 | 22.27 | 22.89 | 22.89 | 22.89 | 1,358,734 | +0.82(+3.70%) |
Nov 23, 2010 | 22.45 | 22.49 | 22.01 | 22.07 | 1,199,962 | -0.77(-3.38%) |
Nov 22, 2010 | 22.58 | 22.90 | 22.35 | 22.84 | 1,508,614 | +0.02(+0.08%) |
Nov 19, 2010 | 22.51 | 22.91 | 22.36 | 22.83 | 1,467,171 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.93 | 22.36 | 22.64 | 1,298,413 | +0.52(+2.35%) |
Nov 17, 2010 | 22.17 | 22.19 | 21.84 | 22.12 | 1,186,254 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.56 | 22.08 | 1,903,347 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.56 | 22.47 | 23.05 | 3,926,194 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.91 | 1,676,164 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.71 | 21.87 | 22.64 | 1,955,653 | +0.35(+1.57%) |
Nov 10, 2010 | 21.56 | 22.34 | 21.43 | 22.29 | 1,579,187 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.25 | 21.32 | 21.47 | 1,812,506 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.18 | 21.61 | 22.14 | 2,906,416 | -0.02(-0.08%) |
Nov 05, 2010 | 22.23 | 22.43 | 22.11 | 22.16 | 1,613,497 | +0.00(+0.00%) |
Nov 04, 2010 | 21.52 | 22.30 | 21.49 | 22.16 | 2,543,721 | +1.00(+4.75%) |
Nov 03, 2010 | 20.91 | 21.21 | 20.52 | 21.16 | 1,564,491 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.22 | 20.74 | 20.91 | 1,859,610 | +0.42(+2.06%) |
Nov 01, 2010 | 20.30 | 21.09 | 20.25 | 20.48 | 3,008,898 | +0.34(+1.69%) |
Oct 29, 2010 | 19.61 | 20.34 | 19.60 | 20.14 | 1,902,544 | +0.37(+1.86%) |
Oct 28, 2010 | 20.13 | 20.31 | 19.71 | 19.78 | 2,051,156 | -0.17(-0.85%) |
Oct 27, 2010 | 19.63 | 19.98 | 19.34 | 19.95 | 1,901,352 | -0.32(-1.59%) |
Oct 25, 2010 | 20.79 | 20.95 | 20.20 | 20.27 | 2,492,967 | -0.33(-1.61%) |
Oct 22, 2010 | 20.44 | 20.72 | 20.27 | 20.60 | 3,215,436 | +0.21(+1.01%) |
Oct 21, 2010 | 20.97 | 21.40 | 19.74 | 20.39 | 9,698,360 | -1.82(-8.20%) |
Oct 20, 2010 | 21.61 | 22.28 | 21.48 | 22.22 | 2,489,180 | +0.67(+3.12%) |
Oct 19, 2010 | 21.60 | 21.98 | 21.31 | 21.54 | 1,958,583 | -0.53(-2.40%) |
Oct 18, 2010 | 21.68 | 22.20 | 21.43 | 22.07 | 2,340,930 | +0.60(+2.80%) |
Oct 15, 2010 | 21.79 | 21.89 | 21.31 | 21.47 | 2,161,202 | -0.01(-0.04%) |
Oct 14, 2010 | 21.44 | 21.76 | 21.26 | 21.48 | 1,354,030 | -0.11(-0.50%) |
Oct 13, 2010 | 21.99 | 22.05 | 21.56 | 21.59 | 2,413,760 | -0.23(-1.07%) |
Oct 12, 2010 | 21.38 | 21.99 | 20.69 | 21.82 | 2,379,113 | +0.37(+1.71%) |
Oct 11, 2010 | 21.61 | 21.79 | 21.32 | 21.45 | 3,562,417 | -0.13(-0.62%) |
Oct 08, 2010 | 21.59 | 22.34 | 21.29 | 21.59 | 2,981,249 | +0.28(+1.31%) |
Oct 07, 2010 | 21.64 | 21.70 | 21.09 | 21.31 | 1,377,289 | -0.07(-0.34%) |
Oct 06, 2010 | 21.38 | 21.86 | 21.22 | 21.38 | 1,750,247 | +0.05(+0.25%) |
Oct 05, 2010 | 20.92 | 21.62 | 20.92 | 21.33 | 2,020,307 | +0.71(+3.44%) |
Oct 04, 2010 | 20.85 | 21.14 | 20.39 | 20.62 | 2,062,964 | -0.31(-1.50%) |
Oct 01, 2010 | 20.93 | 20.98 | 20.56 | 20.93 | 2,420,592 | +0.36(+1.77%) |
Sep 30, 2010 | 20.56 | 20.75 | 20.16 | 20.57 | 10,253 | +0.23(+1.12%) |
Sep 29, 2010 | 20.04 | 20.65 | 20.02 | 20.34 | 334 | +0.10(+0.49%) |
Sep 28, 2010 | 20.37 | 20.45 | 19.77 | 20.24 | 2,720,686 | +0.03(+0.13%) |
Sep 27, 2010 | 20.42 | 20.47 | 19.84 | 20.22 | 1,832,477 | -0.28(-1.36%) |
Sep 24, 2010 | 19.73 | 20.55 | 19.69 | 20.49 | 2,053,251 | +1.27(+6.63%) |
Sep 23, 2010 | 19.69 | 19.97 | 19.11 | 19.22 | 1,547,262 | -0.72(-3.60%) |
Sep 22, 2010 | 20.04 | 20.46 | 19.74 | 19.94 | 1,517,110 | -0.25(-1.24%) |
Sep 21, 2010 | 20.24 | 20.61 | 20.12 | 20.19 | 1,759,422 | -0.08(-0.40%) |
Sep 20, 2010 | 19.95 | 20.28 | 19.62 | 20.27 | 1,962,938 | +0.48(+2.45%) |
Sep 17, 2010 | 19.78 | 19.84 | 19.25 | 19.78 | 1,959,904 | +0.70(+3.67%) |
Sep 15, 2010 | 19.01 | 19.15 | 18.80 | 19.08 | 1,553,062 | -0.01(-0.05%) |
Sep 14, 2010 | 19.17 | 19.31 | 18.89 | 19.09 | 445 | -0.12(-0.61%) |
Sep 13, 2010 | 18.84 | 19.28 | 18.77 | 19.21 | 1,524,225 | +0.71(+3.83%) |
Sep 10, 2010 | 18.64 | 18.73 | 18.20 | 18.50 | 1,878,774 | -0.04(-0.24%) |
Sep 09, 2010 | 18.76 | 18.79 | 18.15 | 18.55 | 2,771,796 | +0.15(+0.83%) |
Sep 08, 2010 | 18.23 | 18.75 | 18.23 | 18.39 | 1,493,215 | +0.30(+1.69%) |
Sep 07, 2010 | 18.14 | 18.39 | 18.03 | 18.09 | 129 | -0.23(-1.27%) |
Sep 03, 2010 | 18.43 | 18.69 | 18.20 | 18.32 | 1,411,893 | +0.31(+1.69%) |
Sep 02, 2010 | 17.38 | 18.03 | 17.26 | 18.02 | 481 | +0.60(+3.45%) |
Sep 01, 2010 | 16.87 | 17.50 | 16.86 | 17.42 | 1,658,996 | +1.11(+6.82%) |
Aug 31, 2010 | 16.28 | 16.72 | 15.98 | 16.30 | 2,340 | -0.02(-0.11%) |
Aug 30, 2010 | 16.88 | 16.98 | 16.29 | 16.32 | 1,306,622 | -0.09(-0.55%) |
Aug 27, 2010 | 16.14 | 17.00 | 15.99 | 16.41 | 1,824,873 | +0.09(+0.55%) |
Aug 26, 2010 | 16.88 | 17.14 | 16.20 | 16.32 | 1,701,739 | -0.49(-2.93%) |
Aug 25, 2010 | 16.64 | 16.91 | 16.19 | 16.81 | 2,421,161 | -0.08(-0.48%) |
Aug 24, 2010 | 17.06 | 17.25 | 16.71 | 16.90 | 1,387 | -0.64(-3.63%) |
Aug 23, 2010 | 18.33 | 18.36 | 17.42 | 17.53 | 4,169,019 | -0.50(-2.79%) |
Aug 20, 2010 | 17.09 | 18.10 | 17.02 | 18.03 | 3,717,524 | +0.79(+4.58%) |
Aug 19, 2010 | 17.60 | 17.91 | 17.02 | 17.25 | 161 | -0.52(-2.93%) |
Aug 18, 2010 | 17.80 | 18.05 | 17.54 | 17.77 | 1,718,602 | -0.05(-0.30%) |
Aug 17, 2010 | 17.95 | 18.04 | 17.67 | 17.82 | 2,506,112 | +0.33(+1.90%) |
Aug 16, 2010 | 16.93 | 17.71 | 16.81 | 17.49 | 1,480,390 | +0.35(+2.04%) |
Aug 13, 2010 | 17.14 | 17.46 | 17.03 | 17.14 | 2,070,433 | -0.03(-0.16%) |
Aug 12, 2010 | 17.14 | 17.43 | 16.98 | 17.16 | 2,303,780 | -0.32(-1.85%) |
Aug 11, 2010 | 18.12 | 18.38 | 17.42 | 17.49 | 445 | -1.25(-6.66%) |
Aug 10, 2010 | 18.69 | 18.93 | 18.56 | 18.73 | 2,802,569 | -0.33(-1.74%) |
Aug 09, 2010 | 19.02 | 19.16 | 18.54 | 19.07 | 2,414,683 | +0.27(+1.43%) |
Aug 06, 2010 | 18.80 | 19.05 | 18.31 | 18.80 | 1,766,405 | -0.25(-1.32%) |
Aug 05, 2010 | 18.99 | 19.40 | 18.90 | 19.05 | 1,809,742 | -0.13(-0.70%) |
Aug 04, 2010 | 18.88 | 19.25 | 18.70 | 19.18 | 2,108,322 | +0.49(+2.64%) |
Aug 03, 2010 | 18.64 | 18.93 | 18.27 | 18.69 | 1,921,087 | -0.05(-0.29%) |
Aug 02, 2010 | 18.24 | 18.81 | 17.95 | 18.74 | 3,372,340 | +1.03(+5.83%) |
Jul 30, 2010 | 17.71 | 17.82 | 16.81 | 17.71 | 4,463,430 | +0.27(+1.54%) |
Jul 29, 2010 | 18.73 | 18.79 | 17.26 | 17.44 | 4,858,633 | -1.06(-5.72%) |
Jul 28, 2010 | 18.39 | 18.60 | 18.12 | 18.50 | 2,808,748 | +0.00(+0.00%) |
Jul 27, 2010 | 18.50 | 19.36 | 18.27 | 18.50 | 129 | -0.64(-3.33%) |
Jul 26, 2010 | 18.92 | 19.30 | 18.85 | 19.14 | 2,260,810 | +0.17(+0.90%) |
Jul 23, 2010 | 17.94 | 18.98 | 17.81 | 18.97 | 5,226,379 | +1.08(+6.02%) |
Jul 22, 2010 | 17.59 | 18.03 | 17.38 | 17.89 | 4,472,151 | +0.82(+4.78%) |
Jul 21, 2010 | 17.01 | 17.95 | 16.91 | 17.07 | 5,103,913 | +0.39(+2.31%) |
Jul 20, 2010 | 15.60 | 16.81 | 15.45 | 16.69 | 144 | +0.74(+4.67%) |
Jul 19, 2010 | 15.79 | 16.11 | 15.59 | 15.94 | 3,477,071 | +0.26(+1.66%) |
Jul 16, 2010 | 15.68 | 16.48 | 15.66 | 15.68 | 2,440,688 | -0.83(-5.05%) |
Jul 15, 2010 | 17.01 | 17.01 | 16.37 | 16.52 | 2,095,153 | -0.51(-3.00%) |
Jul 14, 2010 | 17.05 | 17.15 | 16.59 | 17.03 | 2,409,212 | -0.11(-0.63%) |
Jul 13, 2010 | 16.67 | 17.26 | 16.67 | 17.14 | 1,603,881 | +0.71(+4.34%) |
Jul 12, 2010 | 16.65 | 16.86 | 16.12 | 16.42 | 1,290,234 | -0.35(-2.06%) |
Jul 09, 2010 | 16.77 | 16.90 | 16.11 | 16.77 | 1,676,056 | +0.51(+3.15%) |
Jul 08, 2010 | 16.15 | 16.45 | 15.94 | 16.26 | 2,884,998 | +0.38(+2.37%) |
Jul 07, 2010 | 15.22 | 16.01 | 15.06 | 15.88 | 3,920,841 | +0.36(+2.31%) |
Jul 06, 2010 | 16.37 | 16.75 | 15.45 | 15.52 | 2,349 | -0.49(-3.08%) |
Jul 02, 2010 | 16.02 | 16.24 | 15.49 | 16.02 | 3,024,128 | +0.13(+0.79%) |
Jul 01, 2010 | 16.77 | 16.99 | 15.69 | 15.89 | 6,366,337 | -0.92(-5.50%) |
Jun 30, 2010 | 17.00 | 17.51 | 16.75 | 16.81 | 811 | -0.26(-1.52%) |
Jun 29, 2010 | 17.91 | 17.91 | 16.91 | 17.07 | 3,050,793 | -1.68(-8.95%) |
Jun 25, 2010 | 18.75 | 18.78 | 18.01 | 18.75 | 2,071,458 | +0.46(+2.50%) |
Jun 24, 2010 | 18.84 | 18.87 | 18.22 | 18.29 | 1,983,039 | -0.73(-3.82%) |
Jun 23, 2010 | 18.95 | 19.30 | 18.40 | 19.02 | 2,163,344 | +0.02(+0.09%) |
Jun 22, 2010 | 19.95 | 20.33 | 18.94 | 19.00 | 2,163,366 | -0.79(-3.99%) |
Jun 21, 2010 | 20.10 | 20.47 | 19.61 | 19.79 | 2,485,763 | +0.17(+0.87%) |
Jun 18, 2010 | 19.62 | 19.89 | 19.31 | 19.62 | 1,614,102 | +0.02(+0.09%) |
Jun 17, 2010 | 19.89 | 20.03 | 19.30 | 19.60 | 1,701,910 | -0.31(-1.58%) |
Jun 16, 2010 | 19.03 | 20.08 | 18.82 | 19.92 | 4,301,479 | +0.72(+3.74%) |
Jun 15, 2010 | 18.64 | 19.26 | 18.49 | 19.20 | 1,997,416 | +0.75(+4.09%) |
Jun 14, 2010 | 18.71 | 19.11 | 18.33 | 18.45 | 2,282,882 | +0.14(+0.78%) |
Jun 11, 2010 | 17.94 | 18.79 | 17.90 | 18.30 | 2,546,691 | +0.02(+0.10%) |
Jun 10, 2010 | 17.73 | 18.31 | 17.68 | 18.29 | 2,407,364 | +1.18(+6.87%) |
Jun 09, 2010 | 17.32 | 18.07 | 16.99 | 17.11 | 2,357,142 | +0.05(+0.32%) |
Jun 08, 2010 | 17.54 | 17.75 | 16.66 | 17.06 | 4,566,439 | -0.32(-1.86%) |
Jun 07, 2010 | 18.56 | 18.73 | 17.32 | 17.38 | 3,840,527 | -1.42(-7.54%) |
Jun 04, 2010 | 18.80 | 20.09 | 18.58 | 18.80 | 3,481,039 | -1.48(-7.30%) |
Jun 03, 2010 | 20.35 | 20.50 | 19.66 | 20.28 | 2,763,953 | +0.53(+2.68%) |
Jun 02, 2010 | 19.28 | 19.75 | 18.88 | 19.75 | 3,008,360 | +0.68(+3.58%) |
Jun 01, 2010 | 19.19 | 20.24 | 18.89 | 19.07 | 3,456,674 | -0.46(-2.34%) |
May 28, 2010 | 19.52 | 20.36 | 19.17 | 19.52 | 2,295,790 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.24 | 19.61 | 20.19 | 2,690,154 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.74 | 19.24 | 334 | +0.65(+3.48%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.59 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.92 | 19.31 | 18.47 | 18.54 | 2,018,103 | -0.47(-2.46%) |
May 21, 2010 | 18.13 | 19.29 | 17.83 | 19.00 | 4,433,767 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.29 | 18.29 | 18.51 | 3,728,261 | -1.36(-6.86%) |
May 19, 2010 | 20.07 | 20.53 | 19.04 | 19.87 | 3,425,820 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.66 | 20.13 | 20.23 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.19 | 22.40 | 20.19 | 20.88 | 3,789,353 | -1.11(-5.06%) |
May 14, 2010 | 21.99 | 23.05 | 21.49 | 21.99 | 4,616,307 | -1.38(-5.91%) |
May 13, 2010 | 23.28 | 23.98 | 22.98 | 23.37 | 2,480,488 | +0.04(+0.19%) |
May 12, 2010 | 22.45 | 23.65 | 22.45 | 23.33 | 2,650,705 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,783,024 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.45 | 22.12 | 22.44 | 3,661,670 | +2.21(+10.91%) |
May 07, 2010 | 22.01 | 22.16 | 20.12 | 20.23 | 4,879,122 | -1.62(-7.43%) |
May 06, 2010 | 23.32 | 24.01 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.19 | 24.33 | 22.28 | 22.47 | 3,484,805 | -1.24(-5.22%) |
May 04, 2010 | 24.79 | 24.79 | 23.46 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.83 | 25.29 | 3,815,870 | +1.50(+6.30%) |
Apr 30, 2010 | 24.99 | 25.35 | 23.71 | 23.80 | 2,108,436 | -1.18(-4.74%) |
Apr 29, 2010 | 23.93 | 25.31 | 23.81 | 24.98 | 2,895,020 | +1.35(+5.69%) |
Apr 28, 2010 | 23.98 | 24.28 | 23.44 | 23.63 | 2,363,429 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,976,637 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.76 | 24.84 | 24.94 | 2,210,356 | +0.05(+0.22%) |
Apr 23, 2010 | 24.08 | 24.96 | 24.00 | 24.89 | 2,663,925 | +0.78(+3.24%) |
Apr 22, 2010 | 22.61 | 24.28 | 22.61 | 24.11 | 5,121,388 | +0.68(+2.91%) |
Apr 21, 2010 | 23.41 | 23.53 | 22.97 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,695,482 | +0.90(+4.00%) |
Apr 19, 2010 | 23.24 | 23.26 | 21.79 | 22.44 | 3,724,614 | -0.99(-4.21%) |
Apr 16, 2010 | 23.80 | 24.26 | 22.92 | 23.43 | 4,080,440 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.39 | 23.98 | 3,642,610 | +0.70(+3.01%) |
Apr 14, 2010 | 23.31 | 23.35 | 22.91 | 23.28 | 2,899,183 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.43 | 22.90 | 23.12 | 1,422,351 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.49 | 23.04 | 23.13 | 2,556,757 | -0.34(-1.45%) |
Apr 09, 2010 | 22.69 | 23.70 | 22.69 | 23.47 | 5,653,225 | +0.86(+3.81%) |
Apr 08, 2010 | 21.99 | 22.65 | 21.81 | 22.61 | 2,522,744 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.44 | 21.96 | 22.21 | 2,349,514 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.49 | 21.78 | 22.21 | 3,754,968 | +0.26(+1.19%) |
Apr 05, 2010 | 21.31 | 22.03 | 21.31 | 21.95 | 3,585,259 | +0.74(+3.51%) |
Apr 01, 2010 | 20.57 | 21.20 | 21.20 | 21.20 | 2,586,901 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.57 | 19.64 | 20.38 | 2,821,593 | +0.50(+2.53%) |
Mar 30, 2010 | 20.05 | 20.17 | 19.69 | 19.87 | 1,119,468 | -0.11(-0.54%) |
Mar 29, 2010 | 19.53 | 19.98 | 19.43 | 19.98 | 1,246,374 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.95 | 19.17 | 19.35 | 2,665,220 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.62 | 19.66 | 1,884,515 | -0.41(-2.06%) |
Mar 24, 2010 | 20.42 | 20.46 | 20.02 | 20.07 | 1,462,348 | -0.47(-2.27%) |
Mar 23, 2010 | 19.97 | 20.68 | 19.90 | 20.54 | 1,941,754 | +0.64(+3.20%) |
Mar 22, 2010 | 19.55 | 20.02 | 19.40 | 19.90 | 1,398,484 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.60 | 19.80 | 2,535,063 | -0.76(-3.71%) |
Mar 18, 2010 | 20.96 | 21.15 | 20.45 | 20.57 | 1,318,922 | -0.48(-2.30%) |
Mar 17, 2010 | 20.77 | 21.35 | 20.67 | 21.05 | 2,753,009 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.13 | 20.65 | 1,416,426 | +0.42(+2.08%) |
Mar 15, 2010 | 20.08 | 20.25 | 19.97 | 20.23 | 1,318,674 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.23 | 20.60 | 1,521,766 | +0.31(+1.50%) |
Mar 11, 2010 | 20.05 | 20.39 | 19.74 | 20.30 | 2,402,371 | +0.28(+1.39%) |
Mar 10, 2010 | 20.17 | 20.52 | 19.87 | 20.02 | 2,106,943 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.43 | 20.04 | 20.14 | 2,377,106 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.35 | 2,288,068 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,251,193 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.78 | 19.20 | 19.70 | 2,650,992 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.81 | 19.14 | 9,559,875 | +1.21(+6.76%) |
Mar 02, 2010 | 17.71 | 18.07 | 17.68 | 17.93 | 2,483,234 | +0.29(+1.63%) |