Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.83 | 29.66 | 28.53 | 29.66 | 1,886,054 | +0.68(+2.35%) |
Mar 30, 2011 | 28.98 | 28.98 | 28.98 | 28.98 | 1,339,765 | +0.36(+1.25%) |
Mar 29, 2011 | 28.55 | 28.77 | 28.42 | 28.62 | 2,495,767 | +0.04(+0.13%) |
Mar 28, 2011 | 28.86 | 29.20 | 28.52 | 28.58 | 1,486,216 | -0.31(-1.06%) |
Mar 25, 2011 | 28.90 | 29.29 | 28.77 | 28.89 | 1,100,628 | +0.10(+0.33%) |
Mar 24, 2011 | 28.72 | 28.93 | 28.55 | 28.79 | 1,063,759 | +0.28(+0.98%) |
Mar 23, 2011 | 28.14 | 28.55 | 27.78 | 28.52 | 2,680,916 | +0.29(+1.01%) |
Mar 22, 2011 | 28.32 | 28.49 | 28.11 | 28.23 | 1,208,277 | -0.14(-0.49%) |
Mar 21, 2011 | 28.57 | 28.82 | 28.34 | 28.37 | 1,985,181 | +0.52(+1.87%) |
Mar 18, 2011 | 28.50 | 28.50 | 27.59 | 27.85 | 2,897,852 | -0.34(-1.22%) |
Mar 17, 2011 | 28.66 | 28.76 | 28.16 | 28.19 | 2,164,407 | -0.03(-0.10%) |
Mar 16, 2011 | 28.79 | 28.96 | 28.19 | 28.22 | 4,169,719 | -0.62(-2.13%) |
Mar 15, 2011 | 28.49 | 29.11 | 25.62 | 28.84 | 7,221,173 | +3.22(+12.58%) |
Mar 14, 2011 | 25.86 | 26.12 | 25.39 | 25.62 | 2,810,343 | -0.45(-1.71%) |
Mar 11, 2011 | 26.01 | 26.45 | 25.86 | 26.06 | 2,043,742 | -0.03(-0.11%) |
Mar 10, 2011 | 26.18 | 26.49 | 25.89 | 26.09 | 1,137,055 | -0.45(-1.68%) |
Mar 09, 2011 | 26.55 | 26.91 | 26.40 | 26.54 | 790,308 | -0.10(-0.38%) |
Mar 08, 2011 | 26.15 | 26.80 | 25.79 | 26.64 | 905,126 | +0.46(+1.76%) |
Mar 07, 2011 | 26.75 | 26.75 | 25.87 | 26.18 | 924,906 | -0.31(-1.16%) |
Mar 04, 2011 | 26.71 | 26.96 | 26.30 | 26.49 | 876,256 | -0.25(-0.93%) |
Mar 03, 2011 | 26.60 | 26.98 | 26.48 | 26.74 | 1,236,021 | +0.43(+1.64%) |
Mar 02, 2011 | 25.83 | 26.63 | 25.78 | 26.30 | 1,315,186 | +0.43(+1.67%) |
Mar 01, 2011 | 26.63 | 26.69 | 25.80 | 25.87 | 1,564,415 | -0.56(-2.11%) |
Feb 28, 2011 | 26.79 | 26.85 | 26.17 | 26.43 | 1,035,317 | -0.26(-0.99%) |
Feb 25, 2011 | 26.26 | 26.71 | 26.23 | 26.69 | 674,151 | +0.56(+2.16%) |
Feb 24, 2011 | 26.13 | 26.58 | 25.59 | 26.13 | 1,825,268 | +0.06(+0.22%) |
Feb 23, 2011 | 26.92 | 27.06 | 25.46 | 26.07 | 2,353,532 | -0.86(-3.21%) |
Feb 22, 2011 | 27.78 | 27.89 | 26.85 | 26.93 | 1,376,723 | -1.03(-3.69%) |
Feb 18, 2011 | 28.19 | 28.19 | 27.89 | 27.97 | 1,095,993 | -0.18(-0.65%) |
Feb 17, 2011 | 27.75 | 28.31 | 27.59 | 28.15 | 1,212,158 | +0.41(+1.48%) |
Feb 16, 2011 | 27.58 | 27.97 | 27.43 | 27.74 | 1,601,947 | +0.24(+0.88%) |
Feb 15, 2011 | 27.91 | 28.03 | 27.38 | 27.50 | 2,654,117 | -0.48(-1.73%) |
Feb 14, 2011 | 27.83 | 28.07 | 27.79 | 27.98 | 1,643,582 | +0.18(+0.66%) |
Feb 11, 2011 | 27.37 | 27.97 | 27.25 | 27.80 | 1,756,288 | +0.31(+1.12%) |
Feb 10, 2011 | 26.89 | 27.60 | 26.88 | 27.49 | 3,154,849 | +0.43(+1.60%) |
Feb 09, 2011 | 25.59 | 27.08 | 25.50 | 27.06 | 3,294,975 | +1.46(+5.72%) |
Feb 08, 2011 | 25.48 | 25.68 | 25.39 | 25.59 | 1,293,997 | +0.10(+0.40%) |
Feb 07, 2011 | 25.31 | 25.50 | 25.19 | 25.49 | 1,103,309 | +0.23(+0.90%) |
Feb 04, 2011 | 24.58 | 25.30 | 24.58 | 25.26 | 1,833,399 | +0.64(+2.59%) |
Feb 03, 2011 | 23.60 | 24.66 | 23.58 | 24.63 | 1,758,346 | +1.02(+4.31%) |
Feb 02, 2011 | 24.28 | 24.28 | 23.53 | 23.61 | 1,517,085 | -0.70(-2.86%) |
Feb 01, 2011 | 23.85 | 24.55 | 23.80 | 24.31 | 1,577,042 | +0.72(+3.07%) |
Jan 31, 2011 | 23.79 | 23.86 | 23.45 | 23.58 | 1,090,759 | -0.10(-0.43%) |
Jan 28, 2011 | 24.38 | 24.56 | 23.59 | 23.68 | 1,469,256 | -0.69(-2.82%) |
Jan 27, 2011 | 24.07 | 24.60 | 23.87 | 24.37 | 1,587,834 | +0.33(+1.37%) |
Jan 26, 2011 | 23.63 | 24.18 | 23.49 | 24.04 | 1,911,558 | +0.49(+2.08%) |
Jan 25, 2011 | 23.48 | 23.73 | 23.21 | 23.55 | 1,598,821 | +0.18(+0.75%) |
Jan 24, 2011 | 23.50 | 23.59 | 23.13 | 23.38 | 1,561,223 | -0.12(-0.50%) |
Jan 21, 2011 | 23.67 | 23.87 | 23.40 | 23.49 | 1,678,167 | +0.00(+0.00%) |
Jan 20, 2011 | 23.34 | 23.73 | 23.27 | 23.49 | 1,857,350 | +0.18(+0.78%) |
Jan 19, 2011 | 23.73 | 23.89 | 23.15 | 23.31 | 2,539,683 | -0.47(-1.99%) |
Jan 18, 2011 | 23.73 | 24.02 | 23.65 | 23.78 | 2,319,376 | +0.00(+0.00%) |
Jan 14, 2011 | 23.86 | 24.15 | 23.47 | 23.78 | 5,190,515 | -0.20(-0.82%) |
Jan 13, 2011 | 24.43 | 24.49 | 23.51 | 23.98 | 11,051,413 | -0.93(-3.74%) |
Jan 12, 2011 | 24.91 | 25.44 | 24.75 | 24.91 | 2,153,189 | +0.15(+0.62%) |
Jan 11, 2011 | 24.91 | 25.04 | 24.61 | 24.76 | 1,876,539 | -0.06(-0.23%) |
Jan 10, 2011 | 24.85 | 24.96 | 24.46 | 24.82 | 2,272,375 | -0.12(-0.47%) |
Jan 07, 2011 | 25.13 | 25.37 | 24.46 | 24.94 | 2,213,168 | -0.12(-0.49%) |
Jan 06, 2011 | 25.80 | 25.81 | 25.03 | 25.06 | 3,343,852 | -0.81(-3.13%) |
Jan 05, 2011 | 25.82 | 26.17 | 25.72 | 25.87 | 2,296,924 | -0.07(-0.28%) |
Jan 04, 2011 | 26.33 | 26.46 | 25.29 | 25.94 | 1,737,856 | -0.36(-1.39%) |
Jan 03, 2011 | 26.16 | 26.60 | 26.15 | 26.31 | 1,446,446 | +0.29(+1.12%) |
Dec 31, 2010 | 26.29 | 26.33 | 25.98 | 26.01 | 775,052 | -0.28(-1.05%) |
Dec 30, 2010 | 26.19 | 26.52 | 26.17 | 26.29 | 655,462 | +0.04(+0.17%) |
Dec 29, 2010 | 26.15 | 26.52 | 26.15 | 26.25 | 527,916 | +0.11(+0.42%) |
Dec 28, 2010 | 26.30 | 26.33 | 26.00 | 26.14 | 633,334 | -0.11(-0.42%) |
Dec 27, 2010 | 26.15 | 26.33 | 25.84 | 26.25 | 786,520 | +0.00(+0.00%) |
Dec 23, 2010 | 26.04 | 26.71 | 26.04 | 26.25 | 1,010,726 | +0.25(+0.95%) |
Dec 22, 2010 | 26.30 | 26.30 | 25.94 | 26.00 | 895,225 | -0.24(-0.92%) |
Dec 21, 2010 | 25.98 | 26.31 | 25.93 | 26.24 | 917,090 | +0.34(+1.29%) |
Dec 20, 2010 | 26.09 | 26.10 | 25.62 | 25.90 | 1,243,765 | -0.07(-0.28%) |
Dec 17, 2010 | 25.56 | 26.34 | 25.51 | 25.98 | 2,678,825 | +0.47(+1.86%) |
Dec 16, 2010 | 25.10 | 25.60 | 24.93 | 25.50 | 1,673,175 | +0.43(+1.71%) |
Dec 15, 2010 | 25.54 | 25.67 | 24.88 | 25.07 | 1,855,036 | -0.46(-1.80%) |
Dec 14, 2010 | 25.66 | 25.93 | 25.37 | 25.53 | 1,285,109 | -0.17(-0.65%) |
Dec 13, 2010 | 25.47 | 25.92 | 25.33 | 25.70 | 2,081,000 | +0.32(+1.26%) |
Dec 10, 2010 | 25.33 | 25.53 | 25.04 | 25.38 | 1,369,564 | +0.05(+0.20%) |
Dec 09, 2010 | 24.89 | 25.41 | 24.75 | 25.33 | 2,454,251 | +0.54(+2.18%) |
Dec 08, 2010 | 24.71 | 24.93 | 24.64 | 24.79 | 1,960,279 | +0.09(+0.35%) |
Dec 07, 2010 | 25.20 | 25.42 | 24.64 | 24.70 | 2,020,296 | -0.16(-0.64%) |
Dec 06, 2010 | 25.43 | 25.50 | 24.82 | 24.86 | 2,158,145 | -0.66(-2.60%) |
Dec 03, 2010 | 25.10 | 25.58 | 24.78 | 25.53 | 1,585,163 | +0.26(+1.01%) |
Dec 02, 2010 | 24.91 | 25.27 | 24.85 | 25.27 | 2,072,933 | +0.31(+1.26%) |
Dec 01, 2010 | 24.77 | 25.46 | 24.54 | 24.96 | 1,934,863 | +0.71(+2.92%) |
Nov 30, 2010 | 24.28 | 24.55 | 24.00 | 24.25 | 1,870,444 | -0.29(-1.19%) |
Nov 29, 2010 | 24.24 | 24.69 | 23.98 | 24.54 | 1,843,012 | +0.15(+0.60%) |
Nov 26, 2010 | 24.57 | 24.80 | 24.34 | 24.40 | 656,486 | -0.31(-1.27%) |
Nov 24, 2010 | 24.04 | 24.71 | 24.71 | 24.71 | 2,753,095 | +0.82(+3.42%) |
Nov 23, 2010 | 23.42 | 23.96 | 23.38 | 23.89 | 4,091,436 | +0.25(+1.05%) |
Nov 22, 2010 | 23.67 | 24.23 | 23.43 | 23.65 | 4,551,218 | -0.13(-0.55%) |
Nov 19, 2010 | 23.33 | 23.81 | 23.19 | 23.78 | 3,443,381 | +0.39(+1.65%) |
Nov 18, 2010 | 24.65 | 24.78 | 23.29 | 23.39 | 12,349,445 | -2.70(-10.36%) |
Nov 17, 2010 | 25.62 | 26.28 | 25.49 | 26.09 | 3,422,583 | +0.66(+2.58%) |
Nov 16, 2010 | 25.53 | 26.09 | 25.09 | 25.44 | 2,122,459 | -0.37(-1.44%) |
Nov 15, 2010 | 26.21 | 26.28 | 25.80 | 25.81 | 1,703,262 | -0.17(-0.67%) |
Nov 12, 2010 | 26.25 | 26.54 | 25.47 | 25.98 | 2,350,387 | -0.29(-1.11%) |
Nov 11, 2010 | 25.59 | 26.39 | 25.48 | 26.28 | 2,576,730 | +0.39(+1.52%) |
Nov 10, 2010 | 25.72 | 25.88 | 25.31 | 25.88 | 2,634,906 | +0.64(+2.54%) |
Nov 09, 2010 | 26.04 | 26.09 | 25.10 | 25.24 | 1,760,231 | -0.70(-2.70%) |
Nov 08, 2010 | 26.15 | 26.50 | 25.58 | 25.94 | 2,458,710 | -0.34(-1.30%) |
Nov 05, 2010 | 26.16 | 26.84 | 26.05 | 26.28 | 4,233,929 | +0.13(+0.50%) |
Nov 04, 2010 | 25.41 | 26.24 | 25.34 | 26.15 | 3,129,271 | +1.12(+4.48%) |
Nov 03, 2010 | 24.89 | 25.13 | 24.64 | 25.03 | 2,228,217 | +0.21(+0.85%) |
Nov 02, 2010 | 24.21 | 25.10 | 24.11 | 24.82 | 2,754,631 | +0.87(+3.65%) |
Nov 01, 2010 | 24.36 | 24.75 | 23.83 | 23.94 | 2,245,289 | +0.35(+1.48%) |
Oct 29, 2010 | 23.51 | 23.71 | 23.37 | 23.59 | 1,456,136 | -0.03(-0.12%) |
Oct 28, 2010 | 23.69 | 23.94 | 23.30 | 23.62 | 1,978,273 | +0.12(+0.53%) |
Oct 27, 2010 | 23.44 | 23.65 | 23.05 | 23.50 | 1,830,350 | +0.15(+0.66%) |
Oct 25, 2010 | 23.39 | 23.80 | 23.28 | 23.35 | 1,875,333 | +0.18(+0.79%) |
Oct 22, 2010 | 23.25 | 23.40 | 22.78 | 23.16 | 3,898,754 | -0.06(-0.25%) |
Oct 21, 2010 | 24.03 | 24.27 | 23.21 | 23.22 | 3,498,505 | -0.62(-2.62%) |
Oct 20, 2010 | 23.55 | 24.06 | 23.29 | 23.85 | 2,605,230 | +0.39(+1.67%) |
Oct 19, 2010 | 24.01 | 24.31 | 23.24 | 23.45 | 2,601,276 | -0.98(-4.01%) |
Oct 18, 2010 | 24.41 | 24.54 | 24.27 | 24.43 | 1,786,138 | +0.09(+0.39%) |
Oct 15, 2010 | 24.36 | 24.54 | 23.69 | 24.34 | 2,513,544 | +0.20(+0.81%) |
Oct 14, 2010 | 24.61 | 24.71 | 23.96 | 24.14 | 1,806,591 | -0.57(-2.29%) |
Oct 13, 2010 | 24.58 | 25.11 | 24.11 | 24.71 | 3,785,726 | +0.36(+1.49%) |
Oct 12, 2010 | 24.02 | 24.61 | 23.76 | 24.35 | 3,815,155 | +0.30(+1.27%) |
Oct 11, 2010 | 22.93 | 24.46 | 22.93 | 24.04 | 3,900,330 | +1.10(+4.81%) |
Oct 08, 2010 | 22.94 | 23.16 | 22.60 | 22.94 | 1,600,948 | +0.00(+0.00%) |
Oct 07, 2010 | 23.01 | 23.35 | 22.90 | 22.94 | 1,925,418 | -0.01(-0.06%) |
Oct 06, 2010 | 23.11 | 23.27 | 22.81 | 22.95 | 1,222,438 | -0.28(-1.22%) |
Oct 05, 2010 | 23.14 | 23.32 | 22.77 | 23.24 | 3,244,092 | +0.44(+1.94%) |
Oct 04, 2010 | 22.84 | 23.24 | 22.51 | 22.79 | 2,328,273 | -0.07(-0.32%) |
Oct 01, 2010 | 22.87 | 23.33 | 22.80 | 22.87 | 3,817,406 | -0.13(-0.58%) |
Sep 30, 2010 | 22.99 | 24.22 | 22.99 | 23.00 | 5,213,904 | -0.54(-2.30%) |
Sep 29, 2010 | 22.74 | 23.55 | 22.68 | 23.54 | 3,528,895 | +0.61(+2.66%) |
Sep 28, 2010 | 23.00 | 23.14 | 22.47 | 22.93 | 2,065,670 | -0.03(-0.13%) |
Sep 27, 2010 | 22.97 | 23.16 | 22.51 | 22.96 | 1,820,791 | -0.04(-0.19%) |
Sep 24, 2010 | 22.63 | 23.06 | 22.38 | 23.00 | 2,169,212 | +0.73(+3.29%) |
Sep 23, 2010 | 22.21 | 22.84 | 22.21 | 22.27 | 2,652,160 | -0.09(-0.42%) |
Sep 22, 2010 | 22.20 | 22.49 | 21.83 | 22.37 | 2,797,475 | +0.07(+0.29%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.18 | 22.30 | 275 | -0.36(-1.57%) |
Sep 20, 2010 | 21.81 | 22.70 | 21.57 | 22.66 | 2,921,135 | +0.96(+4.45%) |
Sep 17, 2010 | 21.69 | 21.88 | 21.57 | 21.69 | 2,804,179 | -0.04(-0.20%) |
Sep 15, 2010 | 21.65 | 22.11 | 21.58 | 21.73 | 3,178,412 | +0.01(+0.03%) |
Sep 14, 2010 | 21.29 | 22.10 | 21.23 | 21.73 | 25,215 | +0.30(+1.42%) |
Sep 13, 2010 | 21.26 | 21.60 | 21.19 | 21.42 | 2,693,653 | +0.46(+2.22%) |
Sep 10, 2010 | 20.86 | 21.04 | 20.77 | 20.96 | 2,574,458 | +0.25(+1.23%) |
Sep 09, 2010 | 20.73 | 20.82 | 20.47 | 20.70 | 1,436,781 | +0.33(+1.60%) |
Sep 08, 2010 | 20.38 | 20.62 | 20.10 | 20.38 | 2,286,376 | +0.06(+0.29%) |
Sep 07, 2010 | 20.79 | 20.88 | 20.20 | 20.32 | 140 | -0.62(-2.95%) |
Sep 03, 2010 | 20.71 | 21.43 | 20.52 | 20.94 | 2,929,808 | +0.52(+2.52%) |
Sep 02, 2010 | 19.60 | 20.49 | 19.59 | 20.42 | 337 | +0.87(+4.45%) |
Sep 01, 2010 | 19.04 | 19.60 | 19.04 | 19.55 | 2,647,307 | +0.70(+3.69%) |
Aug 31, 2010 | 18.85 | 19.41 | 18.68 | 18.85 | 3,446 | -0.05(-0.27%) |
Aug 30, 2010 | 19.25 | 19.62 | 18.88 | 18.91 | 1,815,964 | -0.46(-2.40%) |
Aug 27, 2010 | 19.32 | 19.47 | 18.62 | 19.37 | 2,892,792 | +0.29(+1.52%) |
Aug 26, 2010 | 19.28 | 19.43 | 18.64 | 19.08 | 551 | +0.30(+1.58%) |
Aug 25, 2010 | 18.24 | 18.87 | 17.82 | 18.78 | 4,297,685 | +0.38(+2.05%) |
Aug 24, 2010 | 18.75 | 18.93 | 18.25 | 18.41 | 176 | -0.84(-4.37%) |
Aug 23, 2010 | 20.52 | 20.56 | 19.16 | 19.25 | 5,448,620 | -1.09(-5.35%) |
Aug 20, 2010 | 19.85 | 20.43 | 19.62 | 20.33 | 3,897,061 | +0.22(+1.12%) |
Aug 19, 2010 | 21.02 | 21.45 | 19.29 | 20.11 | 314 | -0.44(-2.15%) |
Aug 18, 2010 | 19.86 | 20.63 | 19.78 | 20.55 | 4,619,278 | +0.61(+3.06%) |
Aug 17, 2010 | 19.87 | 20.29 | 19.75 | 19.94 | 3,387,672 | +0.36(+1.81%) |
Aug 16, 2010 | 19.12 | 19.88 | 19.12 | 19.59 | 2,565,833 | +0.23(+1.20%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.20 | 19.36 | 2,581,159 | -0.17(-0.85%) |
Aug 12, 2010 | 19.06 | 19.65 | 18.75 | 19.52 | 1,910,837 | +0.17(+0.86%) |
Aug 11, 2010 | 19.78 | 19.78 | 19.22 | 19.36 | 2,305,439 | -0.84(-4.17%) |
Aug 10, 2010 | 20.42 | 20.42 | 19.78 | 20.20 | 3,282,480 | -0.44(-2.14%) |
Aug 09, 2010 | 20.25 | 20.75 | 20.13 | 20.64 | 3,187,555 | +0.57(+2.86%) |
Aug 06, 2010 | 20.07 | 20.18 | 19.50 | 20.07 | 2,033,494 | +0.17(+0.84%) |
Aug 05, 2010 | 19.58 | 19.91 | 19.42 | 19.90 | 1,138,759 | +0.08(+0.40%) |
Aug 04, 2010 | 20.12 | 20.28 | 19.77 | 19.82 | 3,277,407 | -0.26(-1.30%) |
Aug 03, 2010 | 20.23 | 20.34 | 19.65 | 20.08 | 3,015,868 | -0.30(-1.49%) |
Aug 02, 2010 | 19.84 | 20.44 | 19.46 | 20.39 | 3,697,155 | +1.01(+5.20%) |
Jul 30, 2010 | 19.38 | 19.47 | 18.75 | 19.38 | 2,267,989 | +0.05(+0.26%) |
Jul 29, 2010 | 19.42 | 19.87 | 18.87 | 19.33 | 4,033,613 | +0.44(+2.30%) |
Jul 28, 2010 | 19.26 | 19.59 | 18.81 | 18.89 | 3,039,895 | -0.44(-2.25%) |
Jul 27, 2010 | 19.33 | 20.73 | 19.25 | 19.33 | 140 | -1.10(-5.40%) |
Jul 26, 2010 | 19.64 | 20.49 | 19.24 | 20.43 | 3,666,712 | +0.97(+5.00%) |
Jul 23, 2010 | 19.07 | 19.48 | 18.76 | 19.46 | 2,693,693 | +0.37(+1.94%) |
Jul 22, 2010 | 18.55 | 19.40 | 18.51 | 19.09 | 693 | +0.79(+4.30%) |
Jul 21, 2010 | 18.26 | 18.60 | 18.00 | 18.30 | 5,434,410 | +0.28(+1.56%) |
Jul 20, 2010 | 17.28 | 18.07 | 17.20 | 18.02 | 3,208,385 | +0.43(+2.42%) |
Jul 19, 2010 | 17.22 | 17.67 | 17.00 | 17.59 | 2,813,230 | +0.38(+2.18%) |
Jul 16, 2010 | 17.22 | 18.16 | 17.10 | 17.22 | 3,437,980 | -0.87(-4.79%) |
Jul 15, 2010 | 18.36 | 18.48 | 17.85 | 18.08 | 3,372,534 | -0.30(-1.65%) |
Jul 14, 2010 | 18.79 | 18.79 | 18.31 | 18.39 | 1,592,914 | -0.53(-2.82%) |
Jul 13, 2010 | 18.76 | 19.01 | 18.47 | 18.92 | 2,634,585 | +0.86(+4.79%) |
Jul 12, 2010 | 18.37 | 18.65 | 17.99 | 18.06 | 2,193,332 | -0.42(-2.30%) |
Jul 09, 2010 | 18.48 | 18.54 | 18.06 | 18.48 | 1,439,521 | +0.25(+1.35%) |
Jul 08, 2010 | 17.88 | 18.34 | 17.85 | 18.24 | 693 | +0.55(+3.10%) |
Jul 07, 2010 | 17.11 | 17.74 | 17.11 | 17.69 | 4,555,759 | +0.56(+3.29%) |
Jul 06, 2010 | 17.83 | 17.93 | 17.00 | 17.12 | 4,337 | -0.43(-2.47%) |
Jul 02, 2010 | 17.56 | 17.71 | 17.19 | 17.56 | 3,194,827 | +0.30(+1.76%) |
Jul 01, 2010 | 17.95 | 17.95 | 16.84 | 17.25 | 6,576,124 | -0.65(-3.63%) |
Jun 30, 2010 | 17.77 | 18.35 | 17.69 | 17.90 | 1,448 | +0.10(+0.57%) |
Jun 29, 2010 | 17.95 | 18.03 | 17.53 | 17.80 | 4,466,612 | -0.30(-1.63%) |
Jun 25, 2010 | 18.10 | 18.53 | 17.89 | 18.10 | 4,666,475 | -0.29(-1.57%) |
Jun 24, 2010 | 18.73 | 18.76 | 17.87 | 18.39 | 5,893,257 | -0.58(-3.08%) |
Jun 23, 2010 | 18.69 | 19.25 | 18.40 | 18.97 | 3,893,972 | +0.30(+1.58%) |
Jun 22, 2010 | 18.83 | 19.14 | 18.55 | 18.68 | 4,783,460 | -0.15(-0.80%) |
Jun 21, 2010 | 19.60 | 19.76 | 18.65 | 18.83 | 3,731,466 | -0.47(-2.43%) |
Jun 18, 2010 | 19.30 | 19.74 | 19.25 | 19.30 | 3,018,976 | -0.11(-0.56%) |
Jun 17, 2010 | 20.50 | 20.56 | 19.30 | 19.40 | 3,668,290 | -1.00(-4.88%) |
Jun 16, 2010 | 20.41 | 20.71 | 20.26 | 20.40 | 2,839,898 | -0.21(-1.02%) |
Jun 15, 2010 | 20.39 | 20.67 | 20.01 | 20.61 | 2,055,179 | +0.46(+2.29%) |
Jun 14, 2010 | 19.87 | 20.70 | 19.87 | 20.15 | 2,995,789 | +0.44(+2.23%) |
Jun 11, 2010 | 19.76 | 20.35 | 19.33 | 19.71 | 3,628,945 | -0.35(-1.73%) |
Jun 10, 2010 | 19.69 | 20.11 | 19.59 | 20.05 | 3,229,638 | +0.69(+3.54%) |
Jun 09, 2010 | 19.09 | 19.87 | 19.09 | 19.37 | 4,662,459 | +0.44(+2.32%) |
Jun 08, 2010 | 19.17 | 19.39 | 18.47 | 18.93 | 5,179,810 | -0.24(-1.24%) |
Jun 07, 2010 | 19.82 | 20.22 | 19.07 | 19.17 | 6,574,112 | -0.64(-3.24%) |
Jun 04, 2010 | 19.81 | 20.36 | 19.50 | 19.81 | 6,241,369 | -0.97(-4.65%) |
Jun 03, 2010 | 20.96 | 21.11 | 20.50 | 20.77 | 3,346,320 | +0.08(+0.38%) |
Jun 02, 2010 | 20.80 | 21.01 | 20.46 | 20.70 | 2,642,171 | +0.00(+0.00%) |
Jun 01, 2010 | 21.29 | 21.60 | 20.64 | 20.70 | 3,876,057 | -0.86(-3.98%) |
May 28, 2010 | 21.55 | 22.00 | 21.38 | 21.55 | 2,714,668 | -0.09(-0.43%) |
May 27, 2010 | 21.22 | 21.82 | 20.81 | 21.65 | 3,144,653 | +1.05(+5.11%) |
May 26, 2010 | 21.19 | 21.63 | 20.48 | 20.59 | 3,291,733 | -0.43(-2.06%) |
May 25, 2010 | 20.37 | 21.09 | 20.05 | 21.03 | 5,809,504 | -0.09(-0.44%) |
May 24, 2010 | 20.75 | 21.63 | 20.62 | 21.12 | 4,439,642 | +0.32(+1.53%) |
May 21, 2010 | 20.60 | 21.53 | 20.17 | 20.80 | 9,170,935 | -0.27(-1.30%) |
May 20, 2010 | 21.47 | 21.64 | 20.92 | 21.08 | 14,558,576 | +0.56(+2.74%) |
May 19, 2010 | 20.46 | 20.80 | 19.99 | 20.52 | 3,612,081 | -0.06(-0.28%) |
May 18, 2010 | 21.49 | 21.89 | 20.42 | 20.57 | 3,619,415 | -0.40(-1.93%) |
May 17, 2010 | 20.37 | 21.09 | 20.08 | 20.98 | 3,474,220 | +0.65(+3.19%) |
May 14, 2010 | 20.33 | 20.87 | 20.13 | 20.33 | 2,108,321 | -0.64(-3.06%) |
May 13, 2010 | 22.08 | 22.10 | 20.83 | 20.97 | 1,891,307 | -1.13(-5.12%) |
May 12, 2010 | 21.58 | 22.19 | 21.50 | 22.10 | 1,616,891 | +0.65(+3.03%) |
May 11, 2010 | 21.85 | 22.01 | 21.37 | 21.45 | 2,238,251 | +0.14(+0.64%) |
May 10, 2010 | 21.02 | 21.37 | 20.96 | 21.32 | 2,568,693 | +1.37(+6.87%) |
May 07, 2010 | 20.05 | 20.80 | 19.49 | 19.95 | 4,670,090 | -0.04(-0.22%) |
May 06, 2010 | 20.05 | 20.65 | 19.25 | 19.99 | 1,427 | -0.24(-1.17%) |
May 05, 2010 | 20.88 | 21.38 | 20.20 | 20.23 | 3,534,629 | -0.98(-4.63%) |
May 04, 2010 | 21.64 | 21.83 | 21.06 | 21.21 | 4,761,599 | -0.79(-3.58%) |
May 03, 2010 | 20.99 | 22.07 | 20.72 | 21.99 | 2,622,762 | +1.22(+5.87%) |
Apr 30, 2010 | 21.97 | 22.17 | 20.75 | 20.77 | 2,499,993 | -1.22(-5.54%) |
Apr 29, 2010 | 21.81 | 22.16 | 21.63 | 21.99 | 1,709,916 | +0.36(+1.67%) |
Apr 28, 2010 | 21.72 | 21.89 | 21.09 | 21.63 | 1,851,072 | +0.12(+0.57%) |
Apr 27, 2010 | 21.95 | 22.56 | 21.42 | 21.51 | 2,983,826 | -0.65(-2.93%) |
Apr 26, 2010 | 22.43 | 22.87 | 22.14 | 22.16 | 2,180,310 | -0.26(-1.16%) |
Apr 23, 2010 | 22.35 | 22.54 | 21.97 | 22.42 | 2,353,010 | +0.22(+1.01%) |
Apr 22, 2010 | 21.77 | 22.38 | 21.59 | 22.20 | 2,717,516 | +0.21(+0.95%) |
Apr 21, 2010 | 20.82 | 22.41 | 20.56 | 21.99 | 6,627,481 | +1.27(+6.14%) |
Apr 20, 2010 | 20.53 | 20.92 | 20.39 | 20.72 | 278 | +0.34(+1.66%) |
Apr 19, 2010 | 21.05 | 21.10 | 20.03 | 20.38 | 3,257,099 | -0.86(-4.06%) |
Apr 16, 2010 | 21.51 | 21.59 | 21.01 | 21.24 | 2,440,838 | -0.37(-1.73%) |
Apr 15, 2010 | 21.51 | 21.80 | 21.33 | 21.61 | 2,010,858 | +0.03(+0.13%) |
Apr 14, 2010 | 21.19 | 21.69 | 21.06 | 21.59 | 3,303,599 | +0.50(+2.35%) |
Apr 13, 2010 | 20.99 | 21.15 | 20.80 | 21.09 | 1,687,279 | +0.00(+0.00%) |
Apr 12, 2010 | 21.15 | 21.26 | 20.90 | 21.09 | 1,788,370 | -0.05(-0.24%) |
Apr 09, 2010 | 21.08 | 21.32 | 20.74 | 21.14 | 4,604,430 | +0.98(+4.84%) |
Apr 08, 2010 | 19.95 | 20.26 | 19.71 | 20.16 | 2,054,836 | +0.08(+0.39%) |
Apr 07, 2010 | 20.16 | 20.42 | 19.92 | 20.08 | 2,869,058 | -0.08(-0.39%) |
Apr 06, 2010 | 19.85 | 20.31 | 19.56 | 20.16 | 2,550,130 | +0.26(+1.30%) |
Apr 05, 2010 | 19.47 | 20.14 | 19.42 | 19.90 | 3,401,644 | +0.48(+2.48%) |