Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.49 | 25.77 | 24.32 | 25.53 | 2,407,800 | +1.13(+4.63%) |
Jun 29, 2011 | 24.39 | 24.67 | 23.93 | 24.40 | 1,204,701 | +0.29(+1.19%) |
Jun 28, 2011 | 23.55 | 24.29 | 23.46 | 24.11 | 1,558,347 | +0.78(+3.35%) |
Jun 27, 2011 | 23.38 | 23.62 | 23.00 | 23.33 | 1,215,333 | -0.08(-0.35%) |
Jun 24, 2011 | 24.13 | 24.22 | 23.34 | 23.41 | 1,608,690 | -0.61(-2.54%) |
Jun 23, 2011 | 23.57 | 24.06 | 22.95 | 24.02 | 3,030,726 | -0.25(-1.03%) |
Jun 22, 2011 | 24.43 | 24.98 | 24.23 | 24.27 | 1,788,648 | -0.23(-0.95%) |
Jun 21, 2011 | 23.74 | 24.58 | 23.58 | 24.50 | 1,397,106 | +1.03(+4.40%) |
Jun 20, 2011 | 23.46 | 23.56 | 23.35 | 23.47 | 1,252,284 | -0.18(-0.76%) |
Jun 17, 2011 | 23.81 | 23.91 | 23.40 | 23.65 | 2,167,460 | +0.27(+1.15%) |
Jun 16, 2011 | 22.88 | 23.87 | 22.82 | 23.38 | 3,138,756 | +0.52(+2.28%) |
Jun 15, 2011 | 23.12 | 23.53 | 22.81 | 22.86 | 1,894,121 | -0.71(-3.01%) |
Jun 14, 2011 | 22.77 | 23.83 | 22.71 | 23.57 | 2,448,513 | +1.16(+5.16%) |
Jun 13, 2011 | 22.42 | 22.66 | 22.06 | 22.41 | 2,487,943 | -0.04(-0.20%) |
Jun 10, 2011 | 22.88 | 22.92 | 22.21 | 22.46 | 2,573,298 | -0.75(-3.25%) |
Jun 09, 2011 | 22.97 | 23.45 | 22.71 | 23.21 | 1,890,752 | +0.32(+1.41%) |
Jun 08, 2011 | 23.15 | 23.53 | 22.62 | 22.89 | 2,698,835 | -0.33(-1.43%) |
Jun 07, 2011 | 23.74 | 23.79 | 23.22 | 23.22 | 1,868,856 | -0.28(-1.18%) |
Jun 06, 2011 | 24.03 | 24.32 | 23.32 | 23.50 | 2,565,217 | -0.56(-2.31%) |
Jun 03, 2011 | 24.26 | 24.69 | 23.95 | 24.06 | 1,771,036 | -0.81(-3.25%) |
May 24, 2011 | 25.40 | 25.74 | 24.73 | 24.86 | 2,345,098 | -0.47(-1.84%) |
May 23, 2011 | 25.52 | 25.63 | 25.02 | 25.33 | 2,386,236 | -1.01(-3.85%) |
May 20, 2011 | 26.53 | 26.59 | 25.83 | 26.34 | 1,346,790 | -0.25(-0.94%) |
May 19, 2011 | 26.85 | 27.05 | 26.33 | 26.59 | 1,458,307 | +0.01(+0.03%) |
May 18, 2011 | 26.07 | 26.87 | 25.89 | 26.59 | 2,009,891 | +0.59(+2.28%) |
May 17, 2011 | 26.77 | 26.88 | 25.78 | 25.99 | 3,417,017 | -0.96(-3.56%) |
May 16, 2011 | 27.81 | 28.13 | 26.81 | 26.95 | 2,820,982 | -1.13(-4.03%) |
May 13, 2011 | 28.48 | 28.85 | 27.99 | 28.08 | 2,191,406 | -0.38(-1.32%) |
May 12, 2011 | 27.57 | 28.54 | 27.01 | 28.46 | 3,686,890 | +0.71(+2.55%) |
May 11, 2011 | 28.79 | 28.79 | 27.51 | 27.75 | 1,973,363 | -1.07(-3.70%) |
May 10, 2011 | 29.12 | 29.26 | 28.68 | 28.82 | 1,007,999 | -0.03(-0.09%) |
May 09, 2011 | 28.64 | 29.33 | 28.51 | 28.85 | 1,051,571 | +0.17(+0.59%) |
May 06, 2011 | 28.97 | 29.19 | 28.55 | 28.68 | 2,140,314 | +0.28(+0.98%) |
May 05, 2011 | 28.37 | 28.78 | 27.92 | 28.40 | 2,148,141 | -0.26(-0.91%) |
May 04, 2011 | 29.51 | 29.61 | 28.50 | 28.66 | 2,303,408 | -0.91(-3.07%) |
May 03, 2011 | 30.28 | 30.52 | 29.38 | 29.56 | 2,340,889 | -0.86(-2.83%) |
May 02, 2011 | 30.52 | 30.53 | 30.33 | 30.43 | 3,179,582 | -0.78(-2.50%) |
Apr 29, 2011 | 30.92 | 31.52 | 30.74 | 31.21 | 1,372,289 | +0.44(+1.43%) |
Apr 28, 2011 | 31.37 | 31.39 | 30.56 | 30.77 | 1,377,219 | -0.65(-2.06%) |
Apr 27, 2011 | 31.73 | 31.81 | 30.56 | 31.41 | 1,720,255 | -0.22(-0.68%) |
Apr 26, 2011 | 31.31 | 31.85 | 31.05 | 31.63 | 1,870,251 | +0.62(+2.00%) |
Apr 25, 2011 | 31.29 | 31.31 | 30.56 | 31.01 | 2,011,496 | -0.30(-0.95%) |
Apr 21, 2011 | 30.87 | 31.77 | 30.78 | 31.31 | 4,910,847 | +1.98(+6.76%) |
Apr 20, 2011 | 29.55 | 29.72 | 28.96 | 29.32 | 3,010,193 | +0.18(+0.62%) |
Apr 19, 2011 | 28.55 | 29.17 | 28.55 | 29.14 | 1,645,202 | +0.70(+2.46%) |
Apr 18, 2011 | 29.16 | 29.21 | 27.83 | 28.44 | 3,113,669 | -1.18(-3.97%) |
Apr 15, 2011 | 29.82 | 30.10 | 29.51 | 29.62 | 2,110,515 | -0.28(-0.93%) |
Apr 14, 2011 | 29.37 | 30.06 | 29.22 | 29.90 | 3,272,096 | +0.23(+0.79%) |
Apr 13, 2011 | 29.83 | 30.10 | 29.03 | 29.66 | 2,875,608 | +0.05(+0.18%) |
Apr 12, 2011 | 30.13 | 30.27 | 29.34 | 29.61 | 2,819,725 | -0.94(-3.08%) |
Apr 11, 2011 | 30.97 | 31.16 | 30.38 | 30.55 | 1,644,888 | -0.27(-0.87%) |
Apr 08, 2011 | 32.18 | 32.35 | 30.41 | 30.82 | 3,205,926 | -1.18(-3.67%) |
Apr 07, 2011 | 32.44 | 32.96 | 31.79 | 32.00 | 2,305,755 | -0.31(-0.97%) |
Apr 06, 2011 | 34.33 | 34.48 | 32.24 | 32.31 | 2,919,083 | -1.80(-5.29%) |
Apr 05, 2011 | 33.72 | 34.28 | 33.46 | 34.11 | 2,346,338 | +0.38(+1.12%) |
Apr 04, 2011 | 33.41 | 33.80 | 33.33 | 33.74 | 2,061,482 | +0.48(+1.46%) |
Apr 01, 2011 | 33.47 | 33.94 | 33.11 | 33.25 | 4,149,274 | +0.02(+0.05%) |
Mar 31, 2011 | 32.69 | 33.29 | 32.69 | 33.23 | 2,474,011 | +0.50(+1.54%) |
Mar 30, 2011 | 32.73 | 32.73 | 32.73 | 32.73 | 2,057,781 | -0.22(-0.68%) |
Mar 29, 2011 | 33.21 | 33.25 | 32.58 | 32.96 | 1,674,201 | -0.19(-0.57%) |
Mar 28, 2011 | 33.77 | 34.00 | 33.09 | 33.14 | 1,522,323 | -0.41(-1.23%) |
Mar 25, 2011 | 33.20 | 33.75 | 32.55 | 33.56 | 1,880,732 | +0.50(+1.52%) |
Mar 24, 2011 | 33.64 | 33.72 | 32.84 | 33.05 | 2,505,955 | -0.25(-0.75%) |
Mar 23, 2011 | 33.42 | 33.57 | 32.84 | 33.31 | 2,162,701 | -0.21(-0.62%) |
Mar 22, 2011 | 34.04 | 34.09 | 33.20 | 33.51 | 1,506,069 | -0.53(-1.56%) |
Mar 21, 2011 | 34.10 | 34.13 | 33.88 | 34.04 | 1,509,593 | +0.76(+2.29%) |
Mar 18, 2011 | 33.65 | 34.12 | 33.21 | 33.28 | 3,359,870 | +0.44(+1.34%) |
Mar 17, 2011 | 32.33 | 32.96 | 31.81 | 32.84 | 3,660,748 | +1.52(+4.84%) |
Mar 16, 2011 | 30.84 | 32.25 | 30.58 | 31.32 | 3,029,371 | +0.46(+1.48%) |
Mar 15, 2011 | 30.43 | 31.14 | 30.36 | 30.87 | 1,855,963 | -0.43(-1.38%) |
Mar 14, 2011 | 30.09 | 31.58 | 30.00 | 31.30 | 2,760,564 | +0.76(+2.50%) |
Mar 11, 2011 | 29.26 | 30.76 | 29.16 | 30.53 | 1,956,463 | +0.79(+2.65%) |
Mar 10, 2011 | 30.34 | 30.43 | 29.59 | 29.74 | 1,899,359 | -1.42(-4.55%) |
Mar 09, 2011 | 31.30 | 31.48 | 30.78 | 31.16 | 1,549,148 | -0.32(-1.03%) |
Mar 08, 2011 | 31.02 | 31.67 | 30.49 | 31.48 | 1,519,645 | +0.45(+1.45%) |
Mar 07, 2011 | 31.24 | 31.86 | 30.61 | 31.04 | 2,287,642 | -0.35(-1.11%) |
Mar 04, 2011 | 31.80 | 32.00 | 31.01 | 31.39 | 2,025,039 | -0.49(-1.55%) |
Mar 03, 2011 | 30.41 | 32.10 | 30.38 | 31.88 | 2,370,143 | +1.93(+6.44%) |
Mar 02, 2011 | 29.09 | 30.09 | 28.95 | 29.95 | 2,328,649 | +0.34(+1.15%) |
Mar 01, 2011 | 30.51 | 30.61 | 29.52 | 29.61 | 2,693,886 | -0.67(-2.22%) |
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%) |