Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.27 | 19.35 | 19.12 | 19.13 | 3,825,825 | -0.11(-0.57%) |
Mar 30, 2011 | 19.24 | 19.24 | 19.24 | 19.24 | 3,303,808 | +0.23(+1.21%) |
Mar 29, 2011 | 18.80 | 19.05 | 18.67 | 19.01 | 2,531,217 | +0.20(+1.07%) |
Mar 28, 2011 | 18.92 | 18.98 | 18.81 | 18.81 | 2,269,297 | -0.07(-0.35%) |
Mar 25, 2011 | 18.97 | 19.12 | 18.86 | 18.87 | 3,821,274 | -0.05(-0.26%) |
Mar 24, 2011 | 19.01 | 19.09 | 18.92 | 18.92 | 4,141,642 | +0.01(+0.06%) |
Mar 23, 2011 | 18.77 | 18.96 | 18.68 | 18.91 | 3,060,232 | +0.09(+0.48%) |
Mar 22, 2011 | 18.71 | 18.93 | 18.66 | 18.82 | 3,438,975 | +0.15(+0.78%) |
Mar 21, 2011 | 18.67 | 18.70 | 18.59 | 18.67 | 3,756,666 | +0.20(+1.08%) |
Mar 18, 2011 | 18.54 | 18.64 | 18.34 | 18.47 | 5,566,428 | -0.02(-0.13%) |
Mar 17, 2011 | 18.64 | 18.67 | 18.31 | 18.50 | 6,527,298 | +0.09(+0.49%) |
Mar 16, 2011 | 18.88 | 19.17 | 18.30 | 18.41 | 12,064,356 | -0.47(-2.51%) |
Mar 15, 2011 | 18.69 | 18.93 | 18.69 | 18.88 | 6,609,401 | -0.25(-1.30%) |
Mar 14, 2011 | 19.51 | 19.51 | 19.02 | 19.13 | 6,593,966 | -0.53(-2.69%) |
Mar 11, 2011 | 19.49 | 19.71 | 19.35 | 19.66 | 4,210,686 | +0.20(+1.03%) |
Mar 10, 2011 | 19.59 | 19.82 | 19.41 | 19.46 | 5,124,609 | -0.28(-1.42%) |
Mar 09, 2011 | 19.23 | 19.75 | 19.23 | 19.74 | 5,762,902 | +0.50(+2.62%) |
Mar 08, 2011 | 18.86 | 19.29 | 18.86 | 19.23 | 3,334,651 | +0.34(+1.77%) |
Mar 07, 2011 | 19.00 | 19.26 | 18.88 | 18.90 | 4,540,743 | -0.08(-0.44%) |
Mar 04, 2011 | 19.21 | 19.22 | 18.81 | 18.98 | 4,176,802 | -0.20(-1.06%) |
Mar 03, 2011 | 19.31 | 19.40 | 19.18 | 19.18 | 3,853,048 | +0.12(+0.63%) |
Mar 02, 2011 | 19.17 | 19.27 | 18.99 | 19.06 | 3,870,590 | -0.10(-0.50%) |
Mar 01, 2011 | 19.57 | 19.65 | 19.15 | 19.16 | 6,699,347 | -0.47(-2.42%) |
Feb 28, 2011 | 19.52 | 19.76 | 19.44 | 19.64 | 4,766,233 | +0.17(+0.86%) |
Feb 25, 2011 | 19.38 | 19.48 | 19.25 | 19.47 | 3,861,506 | +0.11(+0.59%) |
Feb 24, 2011 | 19.39 | 19.50 | 19.22 | 19.35 | 7,102,387 | -0.04(-0.22%) |
Feb 23, 2011 | 19.38 | 19.49 | 19.17 | 19.40 | 7,058,785 | +0.04(+0.22%) |
Feb 22, 2011 | 18.78 | 19.43 | 18.64 | 19.35 | 9,508,602 | +0.29(+1.54%) |
Feb 18, 2011 | 19.29 | 19.29 | 19.04 | 19.06 | 5,230,850 | -0.20(-1.03%) |
Feb 17, 2011 | 19.26 | 19.32 | 19.03 | 19.26 | 3,789,614 | -0.03(-0.16%) |
Feb 16, 2011 | 19.47 | 19.58 | 19.14 | 19.29 | 4,776,687 | -0.20(-1.02%) |
Feb 15, 2011 | 19.49 | 19.53 | 19.40 | 19.49 | 2,846,987 | -0.08(-0.40%) |
Feb 14, 2011 | 19.71 | 19.77 | 19.46 | 19.56 | 1,790,357 | -0.17(-0.88%) |
Feb 11, 2011 | 19.68 | 19.88 | 19.66 | 19.74 | 1,881,847 | -0.05(-0.24%) |
Feb 10, 2011 | 19.82 | 19.85 | 19.66 | 19.79 | 2,685,743 | -0.04(-0.21%) |
Feb 09, 2011 | 19.60 | 19.89 | 19.47 | 19.83 | 4,246,366 | +0.17(+0.86%) |
Feb 08, 2011 | 19.57 | 19.67 | 19.44 | 19.66 | 2,711,448 | +0.08(+0.40%) |
Feb 07, 2011 | 19.41 | 19.58 | 19.35 | 19.58 | 2,589,031 | +0.23(+1.21%) |
Feb 04, 2011 | 19.62 | 19.62 | 19.34 | 19.35 | 5,494,419 | -0.32(-1.62%) |
Feb 03, 2011 | 19.58 | 19.71 | 19.46 | 19.67 | 3,970,545 | +0.10(+0.49%) |
Feb 02, 2011 | 19.78 | 19.78 | 19.38 | 19.57 | 6,218,058 | -0.32(-1.60%) |
Feb 01, 2011 | 19.58 | 19.89 | 19.38 | 19.89 | 4,791,948 | +0.41(+2.13%) |
Jan 31, 2011 | 19.49 | 19.58 | 19.39 | 19.47 | 3,557,176 | +0.00(+0.00%) |
Jan 28, 2011 | 19.61 | 19.67 | 19.37 | 19.47 | 3,792,823 | -0.12(-0.61%) |
Jan 27, 2011 | 19.58 | 19.68 | 19.51 | 19.59 | 3,276,268 | +0.04(+0.18%) |
Jan 26, 2011 | 19.53 | 19.61 | 19.47 | 19.56 | 3,278,603 | +0.04(+0.22%) |
Jan 25, 2011 | 19.62 | 19.73 | 19.49 | 19.52 | 4,361,537 | -0.01(-0.06%) |
Jan 24, 2011 | 19.44 | 19.68 | 19.43 | 19.53 | 3,740,404 | +0.04(+0.18%) |
Jan 21, 2011 | 19.51 | 19.51 | 19.34 | 19.49 | 5,879,540 | +0.17(+0.90%) |
Jan 20, 2011 | 19.08 | 19.40 | 19.08 | 19.32 | 3,443,640 | +0.24(+1.26%) |
Jan 19, 2011 | 18.80 | 19.09 | 18.80 | 19.08 | 3,936,407 | +0.27(+1.44%) |
Jan 18, 2011 | 19.02 | 19.12 | 18.75 | 18.81 | 5,558,114 | -0.18(-0.95%) |
Jan 14, 2011 | 18.91 | 19.01 | 18.86 | 18.99 | 2,882,710 | +0.02(+0.09%) |
Jan 13, 2011 | 19.26 | 19.34 | 18.91 | 18.97 | 4,781,043 | -0.34(-1.77%) |
Jan 12, 2011 | 19.17 | 19.47 | 19.17 | 19.31 | 3,697,769 | +0.16(+0.81%) |
Jan 11, 2011 | 18.99 | 19.18 | 18.88 | 19.16 | 4,381,095 | +0.18(+0.95%) |
Jan 10, 2011 | 18.91 | 19.00 | 18.68 | 18.97 | 5,132,532 | +0.01(+0.03%) |
Jan 07, 2011 | 18.80 | 18.97 | 18.56 | 18.97 | 8,069,727 | +0.25(+1.31%) |
Jan 06, 2011 | 18.84 | 18.87 | 18.67 | 18.72 | 5,664,808 | -0.08(-0.44%) |
Jan 05, 2011 | 18.88 | 19.00 | 18.75 | 18.81 | 5,264,302 | -0.16(-0.82%) |
Jan 04, 2011 | 19.09 | 19.14 | 18.79 | 18.96 | 5,729,639 | -0.13(-0.69%) |
Jan 03, 2011 | 19.22 | 19.25 | 18.95 | 19.09 | 4,448,367 | -0.01(-0.03%) |
Dec 31, 2010 | 18.87 | 19.16 | 18.84 | 19.10 | 3,369,668 | +0.25(+1.34%) |
Dec 30, 2010 | 18.85 | 18.94 | 18.82 | 18.85 | 1,860,595 | +0.02(+0.10%) |
Dec 29, 2010 | 18.96 | 18.99 | 18.80 | 18.83 | 1,583,866 | -0.11(-0.57%) |
Dec 28, 2010 | 18.94 | 18.96 | 18.77 | 18.94 | 1,540,306 | +0.07(+0.35%) |
Dec 27, 2010 | 18.81 | 18.90 | 18.76 | 18.87 | 1,813,910 | +0.00(+0.00%) |
Dec 23, 2010 | 18.91 | 18.94 | 18.76 | 18.87 | 2,895,757 | -0.10(-0.54%) |
Dec 22, 2010 | 18.81 | 18.98 | 18.74 | 18.97 | 2,525,640 | +0.22(+1.15%) |
Dec 21, 2010 | 19.00 | 19.03 | 18.66 | 18.76 | 4,433,769 | -0.14(-0.76%) |
Dec 20, 2010 | 19.12 | 19.15 | 18.88 | 18.90 | 4,236,019 | -0.10(-0.51%) |
Dec 17, 2010 | 19.10 | 19.17 | 18.96 | 19.00 | 8,188,068 | -0.14(-0.72%) |
Dec 16, 2010 | 18.73 | 19.17 | 18.66 | 19.14 | 8,441,802 | +0.41(+2.18%) |
Dec 15, 2010 | 18.78 | 18.88 | 18.66 | 18.73 | 4,010,571 | -0.16(-0.86%) |
Dec 14, 2010 | 18.72 | 18.97 | 18.64 | 18.89 | 5,197,675 | +0.17(+0.90%) |
Dec 13, 2010 | 18.84 | 18.84 | 18.59 | 18.72 | 3,227,487 | +0.04(+0.19%) |
Dec 10, 2010 | 18.83 | 18.84 | 18.56 | 18.69 | 4,212,532 | -0.10(-0.54%) |
Dec 09, 2010 | 18.73 | 18.93 | 18.52 | 18.79 | 8,717,656 | +0.10(+0.51%) |
Dec 08, 2010 | 18.81 | 18.85 | 18.61 | 18.69 | 6,503,517 | -0.08(-0.45%) |
Dec 07, 2010 | 19.01 | 19.02 | 18.72 | 18.78 | 5,176,668 | -0.10(-0.54%) |
Dec 06, 2010 | 18.91 | 18.96 | 18.73 | 18.88 | 5,099,330 | +0.03(+0.14%) |
Dec 03, 2010 | 18.68 | 18.88 | 18.60 | 18.85 | 4,495,163 | +0.15(+0.79%) |
Dec 02, 2010 | 18.68 | 18.76 | 18.47 | 18.70 | 14,949,241 | +0.02(+0.10%) |
Dec 01, 2010 | 18.56 | 18.72 | 18.32 | 18.69 | 15,129,771 | +0.37(+2.04%) |
Nov 30, 2010 | 18.29 | 18.46 | 18.19 | 18.31 | 15,677,259 | -0.01(-0.03%) |
Nov 29, 2010 | 18.12 | 18.37 | 18.08 | 18.32 | 5,369,440 | +0.12(+0.69%) |
Nov 26, 2010 | 18.18 | 18.34 | 18.16 | 18.19 | 2,013,572 | -0.18(-0.97%) |
Nov 24, 2010 | 18.31 | 18.37 | 18.37 | 18.37 | 3,953,616 | +0.17(+0.95%) |
Nov 23, 2010 | 18.18 | 18.29 | 18.09 | 18.20 | 5,379,243 | -0.11(-0.58%) |
Nov 22, 2010 | 18.28 | 18.35 | 18.12 | 18.31 | 3,987,978 | +0.04(+0.19%) |
Nov 19, 2010 | 18.38 | 18.40 | 18.03 | 18.27 | 8,739,426 | -0.24(-1.28%) |
Nov 18, 2010 | 18.69 | 18.76 | 18.46 | 18.51 | 7,527,068 | -0.05(-0.26%) |
Nov 17, 2010 | 18.70 | 18.76 | 18.51 | 18.56 | 5,464,462 | -0.12(-0.64%) |
Nov 16, 2010 | 18.92 | 18.98 | 18.51 | 18.68 | 3,878,145 | -0.23(-1.22%) |
Nov 15, 2010 | 18.91 | 19.19 | 18.91 | 18.91 | 2,886,450 | +0.10(+0.54%) |
Nov 12, 2010 | 19.04 | 19.05 | 18.74 | 18.81 | 5,560,411 | -0.24(-1.25%) |
Nov 11, 2010 | 19.10 | 19.22 | 18.97 | 19.04 | 5,057,334 | -0.11(-0.59%) |
Nov 10, 2010 | 19.20 | 19.33 | 19.04 | 19.16 | 4,367,903 | -0.12(-0.65%) |
Nov 09, 2010 | 19.35 | 19.47 | 19.22 | 19.28 | 4,404,892 | -0.03(-0.15%) |
Nov 08, 2010 | 19.45 | 19.56 | 19.17 | 19.31 | 3,915,075 | -0.30(-1.54%) |
Nov 05, 2010 | 19.82 | 19.86 | 19.48 | 19.61 | 3,927,738 | -0.14(-0.72%) |
Nov 04, 2010 | 19.73 | 19.86 | 19.68 | 19.76 | 3,972,789 | +0.20(+1.00%) |
Nov 03, 2010 | 19.58 | 19.67 | 19.39 | 19.56 | 4,727,553 | +0.04(+0.18%) |
Nov 02, 2010 | 19.24 | 19.54 | 19.20 | 19.52 | 3,644,135 | +0.41(+2.14%) |
Nov 01, 2010 | 19.29 | 19.41 | 18.98 | 19.11 | 5,200,963 | -0.10(-0.50%) |
Oct 29, 2010 | 19.27 | 19.36 | 19.17 | 19.21 | 4,638,975 | -0.07(-0.34%) |
Oct 28, 2010 | 19.47 | 19.57 | 19.15 | 19.27 | 7,783,057 | -0.11(-0.55%) |
Oct 27, 2010 | 19.67 | 19.67 | 19.13 | 19.38 | 9,140,141 | -0.42(-2.10%) |
Oct 25, 2010 | 19.89 | 19.98 | 19.72 | 19.80 | 4,407,333 | +0.05(+0.24%) |
Oct 22, 2010 | 20.08 | 20.08 | 19.67 | 19.75 | 6,025,701 | -0.33(-1.63%) |
Oct 21, 2010 | 20.02 | 20.18 | 19.91 | 20.08 | 5,948,410 | +0.14(+0.72%) |
Oct 20, 2010 | 19.86 | 20.09 | 19.84 | 19.93 | 2,556,401 | +0.14(+0.72%) |
Oct 19, 2010 | 19.81 | 20.03 | 19.71 | 19.79 | 3,549,089 | -0.24(-1.22%) |
Oct 18, 2010 | 19.79 | 20.08 | 19.73 | 20.04 | 2,704,708 | +0.29(+1.44%) |
Oct 15, 2010 | 19.77 | 19.84 | 19.59 | 19.75 | 10,332,686 | +0.08(+0.42%) |
Oct 14, 2010 | 19.81 | 19.92 | 19.60 | 19.67 | 3,061,091 | -0.17(-0.84%) |
Oct 13, 2010 | 19.76 | 19.90 | 19.66 | 19.83 | 3,560,980 | +0.13(+0.66%) |
Oct 12, 2010 | 19.86 | 19.90 | 19.54 | 19.70 | 3,410,589 | -0.15(-0.75%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.76 | 19.85 | 3,057,195 | -0.05(-0.27%) |
Oct 08, 2010 | 19.90 | 19.99 | 19.79 | 19.90 | 2,992,753 | +0.07(+0.33%) |
Oct 07, 2010 | 19.71 | 19.85 | 19.68 | 19.84 | 3,030,161 | +0.22(+1.12%) |
Oct 06, 2010 | 19.90 | 19.95 | 19.59 | 19.62 | 3,623,314 | -0.32(-1.61%) |
Oct 05, 2010 | 19.85 | 19.99 | 19.75 | 19.94 | 2,993,009 | +0.29(+1.48%) |
Oct 04, 2010 | 19.62 | 19.86 | 19.55 | 19.65 | 3,258,604 | +0.00(+0.00%) |
Oct 01, 2010 | 19.65 | 19.83 | 19.57 | 19.65 | 3,421,094 | -0.00(-0.01%) |
Sep 30, 2010 | 19.65 | 19.77 | 19.62 | 19.65 | 32,997 | +0.07(+0.37%) |
Sep 29, 2010 | 19.58 | 19.65 | 19.39 | 19.58 | 3,004,617 | -0.11(-0.54%) |
Sep 28, 2010 | 19.68 | 19.76 | 19.50 | 19.68 | 3,859,961 | +0.05(+0.24%) |
Sep 27, 2010 | 19.58 | 19.74 | 19.49 | 19.64 | 4,854,710 | +0.11(+0.58%) |
Sep 24, 2010 | 19.25 | 19.52 | 19.17 | 19.52 | 4,622,666 | +0.48(+2.53%) |
Sep 23, 2010 | 19.04 | 19.36 | 19.02 | 19.04 | 700 | -0.20(-1.05%) |
Sep 22, 2010 | 19.28 | 19.55 | 19.22 | 19.25 | 4,462,433 | -0.02(-0.12%) |
Sep 21, 2010 | 19.22 | 19.42 | 19.03 | 19.27 | 6,828,556 | +0.11(+0.56%) |
Sep 20, 2010 | 18.98 | 19.17 | 18.88 | 19.16 | 4,720,732 | +0.24(+1.26%) |
Sep 17, 2010 | 18.92 | 18.93 | 18.78 | 18.92 | 6,493,110 | +0.24(+1.30%) |
Sep 15, 2010 | 18.95 | 18.95 | 18.57 | 18.68 | 6,106,308 | -0.29(-1.50%) |
Sep 14, 2010 | 19.03 | 19.13 | 18.87 | 18.97 | 5,469,125 | -0.04(-0.22%) |
Sep 13, 2010 | 19.05 | 19.11 | 18.90 | 19.01 | 5,046,546 | +0.05(+0.25%) |
Sep 10, 2010 | 19.19 | 19.22 | 18.88 | 18.96 | 6,071,757 | -0.26(-1.36%) |
Sep 09, 2010 | 19.30 | 19.36 | 19.22 | 19.22 | 101,853 | +0.14(+0.75%) |
Sep 08, 2010 | 19.35 | 19.42 | 19.03 | 19.08 | 3,226,376 | -0.21(-1.11%) |
Sep 07, 2010 | 19.24 | 19.45 | 19.23 | 19.29 | 907 | -0.06(-0.33%) |
Sep 03, 2010 | 19.22 | 19.37 | 19.14 | 19.36 | 4,034,889 | +0.18(+0.95%) |
Sep 02, 2010 | 19.30 | 19.37 | 19.08 | 19.17 | 1,393 | -0.12(-0.64%) |
Sep 01, 2010 | 18.96 | 19.30 | 18.89 | 19.30 | 4,534,990 | +0.56(+2.98%) |
Aug 31, 2010 | 18.70 | 18.83 | 18.43 | 18.74 | 103,589 | +0.07(+0.38%) |
Aug 30, 2010 | 18.83 | 18.90 | 18.61 | 18.67 | 3,787,803 | -0.18(-0.97%) |
Aug 27, 2010 | 18.53 | 18.90 | 18.38 | 18.85 | 4,632,336 | +0.31(+1.70%) |
Aug 26, 2010 | 18.54 | 18.81 | 18.39 | 18.54 | 5,809,174 | -0.14(-0.74%) |
Aug 25, 2010 | 18.63 | 18.76 | 18.39 | 18.67 | 5,869,363 | -0.21(-1.12%) |
Aug 24, 2010 | 18.76 | 19.08 | 18.76 | 18.89 | 1,531 | -0.04(-0.22%) |
Aug 23, 2010 | 18.69 | 19.02 | 18.69 | 18.93 | 5,184,754 | +0.28(+1.48%) |
Aug 20, 2010 | 18.48 | 18.70 | 18.45 | 18.65 | 3,957,988 | +0.04(+0.22%) |
Aug 19, 2010 | 18.69 | 18.95 | 18.52 | 18.61 | 1,148 | -0.31(-1.62%) |
Aug 18, 2010 | 18.82 | 19.00 | 18.70 | 18.92 | 4,819,676 | +0.05(+0.28%) |
Aug 17, 2010 | 18.68 | 19.04 | 18.60 | 18.86 | 4,482,614 | +0.32(+1.74%) |
Aug 16, 2010 | 18.56 | 18.70 | 18.40 | 18.54 | 3,745,523 | -0.10(-0.54%) |
Aug 13, 2010 | 18.64 | 18.85 | 18.45 | 18.64 | 4,500,712 | +0.09(+0.47%) |
Aug 12, 2010 | 18.50 | 18.84 | 18.33 | 18.55 | 7,206,876 | -0.11(-0.57%) |
Aug 11, 2010 | 18.89 | 18.93 | 18.65 | 18.66 | 4,638,031 | -0.46(-2.40%) |
Aug 10, 2010 | 19.09 | 19.27 | 18.93 | 19.12 | 4,883,073 | -0.09(-0.46%) |
Aug 09, 2010 | 19.25 | 19.38 | 19.16 | 19.20 | 4,422,439 | -0.04(-0.21%) |
Aug 06, 2010 | 19.25 | 19.30 | 18.93 | 19.25 | 6,430,268 | +0.20(+1.05%) |
Aug 05, 2010 | 19.21 | 19.25 | 18.90 | 19.05 | 5,604,480 | -0.29(-1.52%) |
Aug 04, 2010 | 19.45 | 19.47 | 18.99 | 19.34 | 6,766,463 | -0.10(-0.51%) |
Aug 03, 2010 | 19.57 | 19.72 | 19.42 | 19.44 | 4,004,452 | -0.14(-0.72%) |
Aug 02, 2010 | 19.49 | 19.60 | 19.24 | 19.58 | 9,866,924 | +0.24(+1.25%) |
Jul 30, 2010 | 19.34 | 19.84 | 18.93 | 19.34 | 8,745,355 | -0.54(-2.72%) |
Jul 29, 2010 | 20.36 | 20.43 | 19.69 | 19.88 | 7,465,490 | -0.34(-1.66%) |
Jul 28, 2010 | 20.21 | 20.53 | 20.16 | 20.21 | 687 | -0.23(-1.12%) |
Jul 27, 2010 | 20.44 | 20.47 | 20.06 | 20.44 | 918 | +0.43(+2.14%) |
Jul 26, 2010 | 19.87 | 20.03 | 19.80 | 20.02 | 3,525,063 | +0.16(+0.83%) |
Jul 23, 2010 | 19.76 | 19.89 | 19.61 | 19.85 | 3,648,143 | +0.05(+0.24%) |
Jul 22, 2010 | 19.58 | 19.93 | 19.50 | 19.80 | 6,092,496 | +0.41(+2.09%) |
Jul 21, 2010 | 19.74 | 19.74 | 19.28 | 19.40 | 3,753,103 | -0.28(-1.43%) |
Jul 20, 2010 | 19.68 | 19.71 | 19.21 | 19.68 | 5,204,608 | +0.11(+0.54%) |
Jul 19, 2010 | 19.49 | 19.72 | 19.39 | 19.57 | 4,115,008 | +0.19(+1.00%) |
Jul 16, 2010 | 19.38 | 19.82 | 19.37 | 19.38 | 5,422,350 | -0.29(-1.49%) |
Jul 15, 2010 | 19.56 | 19.90 | 19.54 | 19.67 | 3,694,020 | -0.03(-0.15%) |
Jul 14, 2010 | 19.58 | 19.77 | 19.47 | 19.70 | 3,483,625 | +0.03(+0.15%) |
Jul 13, 2010 | 19.82 | 19.89 | 19.59 | 19.67 | 5,562,211 | +0.01(+0.06%) |
Jul 12, 2010 | 19.58 | 19.74 | 19.47 | 19.66 | 4,383,309 | +0.06(+0.33%) |
Jul 09, 2010 | 19.60 | 19.65 | 19.35 | 19.60 | 4,754,276 | +0.11(+0.54%) |
Jul 08, 2010 | 19.30 | 19.51 | 19.30 | 19.49 | 6,121,275 | +0.28(+1.44%) |
Jul 07, 2010 | 18.65 | 19.31 | 18.60 | 19.22 | 11,278,792 | +0.58(+3.09%) |
Jul 06, 2010 | 18.54 | 18.72 | 18.43 | 18.64 | 2,844 | +0.19(+1.05%) |
Jul 02, 2010 | 18.45 | 18.59 | 18.30 | 18.45 | 4,866,080 | +0.12(+0.67%) |
Jul 01, 2010 | 18.32 | 18.50 | 18.18 | 18.32 | 6,286,212 | -0.09(-0.51%) |
Jun 30, 2010 | 18.67 | 18.85 | 18.40 | 18.42 | 7,568 | -0.14(-0.76%) |
Jun 29, 2010 | 18.86 | 18.87 | 18.50 | 18.56 | 7,043,221 | -0.49(-2.56%) |
Jun 25, 2010 | 19.05 | 19.06 | 18.43 | 19.05 | 10,598,269 | +0.34(+1.82%) |
Jun 24, 2010 | 18.62 | 19.01 | 18.59 | 18.70 | 5,312,310 | +0.06(+0.35%) |
Jun 23, 2010 | 18.87 | 18.92 | 18.62 | 18.64 | 7,622,668 | -0.28(-1.49%) |
Jun 22, 2010 | 19.43 | 19.61 | 18.85 | 18.92 | 9,450,578 | -0.52(-2.69%) |
Jun 21, 2010 | 20.04 | 20.11 | 19.37 | 19.44 | 7,266,027 | -0.32(-1.61%) |
Jun 18, 2010 | 19.76 | 19.87 | 19.61 | 19.76 | 5,701,276 | -0.01(-0.06%) |
Jun 17, 2010 | 19.53 | 19.83 | 19.38 | 19.77 | 5,296,372 | +0.26(+1.33%) |
Jun 16, 2010 | 19.33 | 19.59 | 19.13 | 19.52 | 4,471,659 | +0.05(+0.24%) |
Jun 15, 2010 | 19.16 | 19.47 | 19.00 | 19.47 | 4,563,041 | +0.47(+2.48%) |
Jun 14, 2010 | 19.03 | 19.25 | 18.96 | 19.00 | 4,604,806 | +0.12(+0.65%) |
Jun 11, 2010 | 18.76 | 18.90 | 18.56 | 18.87 | 4,962,798 | -0.08(-0.40%) |
Jun 10, 2010 | 18.94 | 19.07 | 18.84 | 18.95 | 5,771,096 | +0.22(+1.19%) |
Jun 09, 2010 | 18.69 | 19.05 | 18.49 | 18.73 | 10,251,610 | +0.16(+0.89%) |
Jun 08, 2010 | 18.13 | 18.58 | 18.02 | 18.56 | 8,207,041 | +0.45(+2.50%) |
Jun 07, 2010 | 17.90 | 18.29 | 17.76 | 18.11 | 8,472,906 | +0.28(+1.59%) |
Jun 04, 2010 | 17.83 | 18.32 | 17.76 | 17.83 | 5,825,285 | -0.48(-2.60%) |
Jun 03, 2010 | 18.11 | 18.32 | 18.08 | 18.30 | 3,481,213 | +0.21(+1.19%) |
Jun 02, 2010 | 17.72 | 18.09 | 17.54 | 18.09 | 34,389 | +0.49(+2.77%) |
Jun 01, 2010 | 17.69 | 17.93 | 17.51 | 17.60 | 172 | -0.20(-1.14%) |
May 28, 2010 | 17.80 | 18.00 | 17.72 | 17.80 | 4,530,930 | +0.02(+0.10%) |
May 27, 2010 | 17.59 | 17.80 | 17.48 | 17.79 | 4,037,773 | +0.41(+2.38%) |
May 26, 2010 | 17.61 | 17.68 | 17.29 | 17.37 | 172 | -0.09(-0.53%) |
May 25, 2010 | 17.16 | 17.47 | 16.87 | 17.47 | 7,505,414 | -0.05(-0.27%) |
May 24, 2010 | 17.70 | 17.86 | 17.48 | 17.51 | 4,278,408 | -0.08(-0.43%) |
May 21, 2010 | 17.48 | 17.66 | 17.30 | 17.59 | 8,284,239 | -0.13(-0.75%) |
May 20, 2010 | 17.70 | 18.00 | 17.64 | 17.72 | 12,578,049 | -0.55(-2.99%) |
May 19, 2010 | 18.30 | 18.38 | 18.05 | 18.27 | 6,333,735 | -0.08(-0.44%) |
May 18, 2010 | 18.61 | 18.71 | 18.31 | 18.35 | 163,441 | -0.17(-0.94%) |
May 17, 2010 | 18.65 | 18.74 | 18.21 | 18.52 | 9,001,751 | +0.03(+0.19%) |
May 14, 2010 | 18.49 | 18.71 | 18.29 | 18.49 | 6,226,639 | -0.17(-0.90%) |
May 13, 2010 | 18.84 | 19.02 | 18.60 | 18.66 | 6,274,999 | -0.03(-0.16%) |
May 12, 2010 | 18.29 | 18.72 | 18.20 | 18.69 | 6,110,656 | +0.39(+2.13%) |
May 11, 2010 | 18.27 | 18.47 | 18.16 | 18.30 | 6,884,872 | +0.03(+0.19%) |
May 10, 2010 | 18.20 | 18.32 | 18.12 | 18.26 | 10,431,696 | +0.42(+2.35%) |
May 07, 2010 | 18.02 | 18.24 | 17.59 | 17.84 | 8,254,356 | +0.12(+0.69%) |
May 06, 2010 | 18.51 | 18.58 | 17.21 | 17.72 | 6,269,865 | -0.90(-4.85%) |
May 05, 2010 | 18.55 | 18.65 | 18.41 | 18.63 | 5,462,113 | -0.06(-0.33%) |
May 04, 2010 | 18.90 | 18.94 | 18.57 | 18.69 | 4,717,210 | -0.36(-1.89%) |
May 03, 2010 | 18.79 | 19.11 | 18.76 | 19.05 | 4,403,706 | +0.37(+1.99%) |
Apr 30, 2010 | 18.57 | 18.98 | 18.54 | 18.68 | 8,494,319 | +0.17(+0.91%) |
Apr 29, 2010 | 18.37 | 18.64 | 18.37 | 18.51 | 4,608,730 | +0.22(+1.21%) |
Apr 28, 2010 | 18.19 | 18.33 | 17.89 | 18.29 | 6,054,859 | +0.23(+1.26%) |
Apr 27, 2010 | 18.20 | 18.34 | 18.02 | 18.06 | 5,978,735 | -0.19(-1.02%) |
Apr 26, 2010 | 18.29 | 18.39 | 18.21 | 18.25 | 4,264,628 | -0.09(-0.51%) |
Apr 23, 2010 | 18.03 | 18.34 | 17.93 | 18.34 | 3,551,439 | +0.28(+1.54%) |
Apr 22, 2010 | 17.93 | 18.09 | 17.80 | 18.06 | 4,023,492 | +0.14(+0.78%) |
Apr 21, 2010 | 17.92 | 17.94 | 17.78 | 17.92 | 37,763 | +0.02(+0.13%) |
Apr 20, 2010 | 17.70 | 17.91 | 17.65 | 17.90 | 3,659,355 | +0.31(+1.75%) |
Apr 19, 2010 | 17.51 | 17.66 | 17.48 | 17.59 | 2,770,223 | +0.01(+0.03%) |
Apr 16, 2010 | 17.82 | 17.90 | 17.53 | 17.58 | 5,004,086 | -0.26(-1.47%) |
Apr 15, 2010 | 18.09 | 18.12 | 17.84 | 17.84 | 5,364,494 | -0.30(-1.67%) |
Apr 14, 2010 | 17.92 | 18.15 | 17.79 | 18.15 | 5,387,772 | +0.22(+1.20%) |
Apr 13, 2010 | 18.05 | 18.09 | 17.82 | 17.93 | 4,338,668 | -0.10(-0.58%) |
Apr 12, 2010 | 18.01 | 18.05 | 17.91 | 18.04 | 3,523,286 | +0.20(+1.11%) |
Apr 09, 2010 | 17.74 | 17.85 | 17.57 | 17.84 | 4,621,957 | +0.12(+0.69%) |
Apr 08, 2010 | 17.80 | 17.80 | 17.57 | 17.72 | 4,476,888 | -0.12(-0.65%) |
Apr 07, 2010 | 18.00 | 18.00 | 17.67 | 17.83 | 9,360,299 | -0.24(-1.35%) |
Apr 06, 2010 | 17.84 | 18.11 | 17.76 | 18.08 | 6,840,021 | +0.30(+1.70%) |
Apr 05, 2010 | 17.58 | 17.94 | 17.57 | 17.77 | 5,707,650 | +0.27(+1.53%) |