Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.71 | 27.78 | 27.27 | 27.43 | 2,159,938 | +0.02(+0.06%) |
Feb 25, 2011 | 26.86 | 27.42 | 26.79 | 27.42 | 1,458,051 | +0.78(+2.92%) |
Feb 24, 2011 | 26.95 | 27.20 | 25.99 | 26.64 | 2,063,578 | -0.18(-0.66%) |
Feb 23, 2011 | 27.94 | 28.00 | 26.16 | 26.82 | 3,085,471 | -1.21(-4.33%) |
Feb 22, 2011 | 28.93 | 29.27 | 27.79 | 28.03 | 1,992,802 | -1.34(-4.56%) |
Feb 18, 2011 | 29.32 | 29.44 | 29.03 | 29.37 | 1,300,957 | +0.04(+0.14%) |
Feb 17, 2011 | 28.76 | 29.48 | 28.71 | 29.32 | 1,486,117 | +0.56(+1.95%) |
Feb 16, 2011 | 28.34 | 28.81 | 28.28 | 28.76 | 1,260,528 | +0.66(+2.35%) |
Feb 15, 2011 | 28.53 | 28.58 | 28.03 | 28.10 | 1,176,507 | -0.56(-1.96%) |
Feb 14, 2011 | 28.77 | 28.92 | 28.61 | 28.66 | 955,158 | -0.18(-0.64%) |
Feb 11, 2011 | 28.06 | 29.14 | 28.02 | 28.85 | 1,739,456 | +0.75(+2.68%) |
Feb 10, 2011 | 27.47 | 28.22 | 27.28 | 28.09 | 1,585,815 | +0.40(+1.45%) |
Feb 09, 2011 | 28.04 | 28.06 | 27.54 | 27.69 | 1,356,017 | -0.36(-1.28%) |
Feb 08, 2011 | 27.93 | 28.13 | 27.58 | 28.05 | 943,499 | +0.11(+0.39%) |
Feb 07, 2011 | 27.71 | 28.09 | 27.66 | 27.94 | 1,305,676 | +0.22(+0.78%) |
Feb 04, 2011 | 27.53 | 27.80 | 27.42 | 27.73 | 1,500,739 | +0.19(+0.70%) |
Feb 03, 2011 | 27.54 | 27.67 | 27.03 | 27.53 | 1,173,093 | -0.08(-0.27%) |
Feb 02, 2011 | 27.78 | 27.88 | 27.44 | 27.61 | 1,298,019 | -0.35(-1.26%) |
Feb 01, 2011 | 27.17 | 28.07 | 27.17 | 27.96 | 1,972,139 | +1.11(+4.14%) |
Jan 31, 2011 | 26.53 | 27.17 | 26.47 | 26.85 | 2,440,593 | +0.37(+1.39%) |
Jan 28, 2011 | 27.58 | 27.66 | 26.42 | 26.48 | 2,656,107 | -1.15(-4.15%) |
Jan 27, 2011 | 27.38 | 28.22 | 27.25 | 27.63 | 3,013,394 | +0.30(+1.10%) |
Jan 26, 2011 | 26.90 | 27.46 | 26.71 | 27.33 | 2,623,031 | +0.60(+2.25%) |
Jan 25, 2011 | 26.71 | 27.01 | 26.50 | 26.72 | 2,666,655 | -0.33(-1.21%) |
Jan 24, 2011 | 27.02 | 27.33 | 26.72 | 27.05 | 1,619,334 | +0.09(+0.34%) |
Jan 21, 2011 | 27.16 | 27.28 | 26.80 | 26.96 | 1,635,727 | +0.01(+0.03%) |
Jan 20, 2011 | 26.92 | 27.09 | 26.53 | 26.95 | 3,923,705 | -0.15(-0.56%) |
Jan 19, 2011 | 27.09 | 27.70 | 26.92 | 27.10 | 3,273,931 | -0.03(-0.12%) |
Jan 18, 2011 | 26.75 | 27.23 | 26.58 | 27.13 | 2,945,065 | +0.34(+1.28%) |
Jan 14, 2011 | 25.81 | 26.85 | 25.68 | 26.79 | 3,903,827 | +0.98(+3.79%) |
Jan 13, 2011 | 25.94 | 26.14 | 25.67 | 25.81 | 2,840,144 | +0.39(+1.55%) |
Jan 12, 2011 | 25.24 | 26.08 | 25.10 | 25.42 | 2,981,090 | +0.41(+1.64%) |
Jan 11, 2011 | 24.62 | 25.22 | 24.59 | 25.01 | 1,874,053 | +0.69(+2.82%) |
Jan 10, 2011 | 24.00 | 24.41 | 23.78 | 24.32 | 2,459,183 | -0.28(-1.12%) |
Jan 07, 2011 | 24.95 | 25.22 | 24.42 | 24.60 | 1,771,885 | -0.10(-0.41%) |
Jan 06, 2011 | 24.93 | 25.04 | 24.50 | 24.70 | 2,115,813 | -0.13(-0.54%) |
Jan 05, 2011 | 24.63 | 25.07 | 24.51 | 24.83 | 1,879,432 | +0.06(+0.24%) |
Jan 04, 2011 | 25.50 | 25.58 | 24.61 | 24.77 | 2,095,346 | -0.69(-2.69%) |
Jan 03, 2011 | 25.83 | 25.97 | 25.43 | 25.46 | 1,381,105 | -0.03(-0.10%) |
Dec 31, 2010 | 25.50 | 25.70 | 25.40 | 25.49 | 856,524 | -0.03(-0.13%) |
Dec 30, 2010 | 25.72 | 25.73 | 25.50 | 25.52 | 721,793 | -0.18(-0.72%) |
Dec 29, 2010 | 26.00 | 26.20 | 25.64 | 25.70 | 1,423,503 | -0.14(-0.55%) |
Dec 28, 2010 | 25.05 | 26.21 | 25.00 | 25.85 | 2,006,392 | +1.16(+4.71%) |
Dec 27, 2010 | 24.45 | 24.72 | 24.17 | 24.68 | 824,403 | +0.11(+0.44%) |
Dec 23, 2010 | 24.71 | 24.76 | 24.43 | 24.57 | 571,013 | -0.11(-0.44%) |
Dec 22, 2010 | 24.72 | 24.98 | 24.61 | 24.68 | 1,046,896 | -0.07(-0.27%) |
Dec 21, 2010 | 24.76 | 24.88 | 24.52 | 24.75 | 889,776 | +0.18(+0.75%) |
Dec 20, 2010 | 25.11 | 25.16 | 24.31 | 24.57 | 1,213,815 | -0.49(-1.97%) |
Dec 17, 2010 | 24.98 | 25.28 | 24.84 | 25.06 | 2,070,071 | +0.25(+1.01%) |
Dec 16, 2010 | 24.22 | 24.88 | 24.14 | 24.81 | 1,327,210 | +0.57(+2.35%) |
Dec 15, 2010 | 24.54 | 25.09 | 24.19 | 24.24 | 1,252,401 | -0.35(-1.43%) |
Dec 14, 2010 | 24.77 | 24.99 | 24.43 | 24.59 | 694,236 | -0.23(-0.91%) |
Dec 13, 2010 | 24.80 | 25.03 | 24.63 | 24.82 | 1,329,801 | +0.08(+0.30%) |
Dec 10, 2010 | 24.67 | 24.81 | 24.49 | 24.74 | 1,384,050 | +0.17(+0.68%) |
Dec 09, 2010 | 24.53 | 24.81 | 24.41 | 24.57 | 1,918,444 | +0.04(+0.17%) |
Dec 08, 2010 | 25.39 | 26.24 | 24.16 | 24.53 | 2,571,127 | -0.29(-1.18%) |
Dec 07, 2010 | 25.16 | 25.29 | 24.77 | 24.82 | 1,783,102 | -0.03(-0.10%) |
Dec 06, 2010 | 24.66 | 25.02 | 24.66 | 24.85 | 1,265,572 | +0.09(+0.37%) |
Dec 03, 2010 | 24.27 | 24.81 | 24.19 | 24.76 | 1,056,296 | +0.40(+1.65%) |
Dec 02, 2010 | 23.31 | 24.40 | 23.30 | 24.36 | 1,697,402 | +0.99(+4.22%) |
Dec 01, 2010 | 23.00 | 23.41 | 22.92 | 23.37 | 1,340,778 | +0.78(+3.43%) |
Nov 30, 2010 | 22.85 | 22.86 | 22.40 | 22.60 | 2,290,860 | -0.52(-2.24%) |
Nov 29, 2010 | 23.02 | 23.17 | 22.55 | 23.11 | 1,275,467 | -0.05(-0.22%) |
Nov 26, 2010 | 23.43 | 23.51 | 23.07 | 23.16 | 463,282 | -0.58(-2.43%) |
Nov 24, 2010 | 23.21 | 23.74 | 23.74 | 23.74 | 1,894,872 | +1.00(+4.41%) |
Nov 23, 2010 | 23.06 | 23.07 | 22.69 | 22.74 | 1,343,092 | -0.55(-2.37%) |
Nov 22, 2010 | 22.85 | 23.31 | 22.70 | 23.29 | 1,925,128 | +0.32(+1.38%) |
Nov 19, 2010 | 22.92 | 22.97 | 22.59 | 22.97 | 1,207,755 | -0.05(-0.22%) |
Nov 18, 2010 | 22.24 | 23.14 | 22.21 | 23.02 | 2,144,880 | +1.14(+5.23%) |
Nov 17, 2010 | 21.66 | 21.96 | 21.52 | 21.88 | 827,328 | +0.20(+0.92%) |
Nov 16, 2010 | 22.49 | 22.49 | 21.58 | 21.68 | 2,225,538 | -0.93(-4.10%) |
Nov 15, 2010 | 22.60 | 22.89 | 22.57 | 22.60 | 1,050,174 | +0.11(+0.48%) |
Nov 12, 2010 | 22.94 | 23.01 | 22.39 | 22.49 | 1,783,813 | -0.61(-2.64%) |
Nov 11, 2010 | 22.80 | 23.15 | 22.76 | 23.10 | 1,706,476 | +0.15(+0.65%) |
Nov 10, 2010 | 22.66 | 23.02 | 22.05 | 22.95 | 2,402,222 | +0.27(+1.18%) |
Nov 09, 2010 | 22.90 | 23.05 | 22.59 | 22.69 | 2,613,777 | -0.16(-0.69%) |
Nov 08, 2010 | 22.47 | 22.87 | 22.43 | 22.85 | 1,454,951 | +0.23(+1.03%) |
Nov 05, 2010 | 21.75 | 22.63 | 21.61 | 22.61 | 2,869,173 | +0.80(+3.68%) |
Nov 04, 2010 | 21.63 | 21.85 | 21.63 | 21.81 | 1,952,316 | +0.45(+2.11%) |
Nov 03, 2010 | 21.73 | 21.75 | 21.12 | 21.36 | 2,745,555 | -0.36(-1.65%) |
Nov 02, 2010 | 21.69 | 21.88 | 21.68 | 21.72 | 2,061,437 | +0.11(+0.50%) |
Nov 01, 2010 | 21.32 | 21.65 | 21.32 | 21.61 | 1,735,064 | +0.40(+1.89%) |
Oct 29, 2010 | 20.94 | 21.26 | 20.90 | 21.21 | 2,173,966 | +0.33(+1.60%) |
Oct 28, 2010 | 20.90 | 20.98 | 20.60 | 20.88 | 1,862,083 | +0.23(+1.13%) |
Oct 27, 2010 | 20.81 | 20.93 | 20.50 | 20.64 | 1,366,442 | -0.14(-0.68%) |
Oct 25, 2010 | 21.22 | 21.29 | 20.77 | 20.78 | 1,204,124 | -0.26(-1.23%) |
Oct 22, 2010 | 21.02 | 21.18 | 20.93 | 21.04 | 1,023,552 | +0.11(+0.52%) |
Oct 21, 2010 | 21.16 | 21.25 | 20.80 | 20.93 | 1,021,336 | -0.10(-0.48%) |
Oct 20, 2010 | 20.57 | 21.08 | 20.57 | 21.03 | 1,812,379 | +0.48(+2.36%) |
Oct 19, 2010 | 20.88 | 21.07 | 20.48 | 20.55 | 800,999 | -0.63(-3.00%) |
Oct 18, 2010 | 21.17 | 21.22 | 21.00 | 21.18 | 1,030,761 | -0.03(-0.12%) |
Oct 15, 2010 | 21.23 | 21.33 | 21.09 | 21.21 | 1,978,508 | +0.12(+0.55%) |
Oct 14, 2010 | 21.13 | 21.23 | 20.97 | 21.09 | 1,332,376 | -0.10(-0.47%) |
Oct 13, 2010 | 21.08 | 21.43 | 20.97 | 21.19 | 2,179,436 | +0.22(+1.04%) |
Oct 12, 2010 | 20.73 | 21.08 | 20.61 | 20.98 | 1,618,301 | +0.11(+0.52%) |
Oct 11, 2010 | 20.86 | 21.00 | 20.78 | 20.87 | 1,204,055 | -0.16(-0.75%) |
Oct 08, 2010 | 21.03 | 21.17 | 20.85 | 21.03 | 1,071,838 | +0.05(+0.24%) |
Oct 07, 2010 | 21.13 | 21.13 | 20.72 | 20.98 | 1,754,119 | -0.03(-0.16%) |
Oct 06, 2010 | 20.96 | 21.08 | 20.88 | 21.01 | 1,122,642 | +0.04(+0.20%) |
Oct 05, 2010 | 20.97 | 21.14 | 20.78 | 20.97 | 2,019,037 | +0.19(+0.92%) |
Oct 04, 2010 | 20.93 | 21.03 | 20.53 | 20.77 | 1,559,442 | -0.17(-0.80%) |
Oct 01, 2010 | 20.94 | 20.96 | 20.66 | 20.94 | 3,481,826 | +0.36(+1.77%) |
Sep 30, 2010 | 20.57 | 20.74 | 20.44 | 20.58 | 20,119 | +0.14(+0.71%) |
Sep 29, 2010 | 20.17 | 20.49 | 20.13 | 20.43 | 1,257,319 | +0.18(+0.87%) |
Sep 28, 2010 | 20.26 | 20.30 | 19.87 | 20.26 | 1,329,879 | +0.02(+0.08%) |
Sep 27, 2010 | 20.18 | 20.37 | 20.00 | 20.24 | 1,215,900 | +0.00(+0.00%) |
Sep 24, 2010 | 20.29 | 20.45 | 20.21 | 20.24 | 1,086,186 | +0.23(+1.17%) |
Sep 23, 2010 | 20.01 | 20.27 | 19.89 | 20.01 | 1,063,918 | -0.18(-0.87%) |
Sep 22, 2010 | 20.04 | 20.37 | 19.91 | 20.18 | 2,607,122 | +0.08(+0.37%) |
Sep 21, 2010 | 20.12 | 20.16 | 19.88 | 20.11 | 2,333,843 | +0.04(+0.21%) |
Sep 20, 2010 | 20.00 | 20.09 | 19.86 | 20.07 | 1,902,012 | +0.20(+1.01%) |
Sep 17, 2010 | 19.86 | 20.08 | 19.70 | 19.86 | 1,861,671 | -0.19(-0.96%) |
Sep 15, 2010 | 20.27 | 20.46 | 20.01 | 20.06 | 2,081,761 | -0.33(-1.64%) |
Sep 14, 2010 | 20.26 | 20.67 | 20.26 | 20.39 | 1,702,494 | +0.10(+0.49%) |
Sep 13, 2010 | 20.52 | 20.78 | 20.28 | 20.29 | 2,733,004 | +0.01(+0.04%) |
Sep 10, 2010 | 20.32 | 20.55 | 20.27 | 20.28 | 1,240,662 | +0.00(+0.00%) |
Sep 09, 2010 | 20.60 | 20.72 | 20.25 | 20.28 | 1,209,832 | -0.04(-0.21%) |
Sep 08, 2010 | 20.27 | 20.55 | 20.15 | 20.32 | 1,445,555 | +0.05(+0.25%) |
Sep 07, 2010 | 20.22 | 20.38 | 20.09 | 20.27 | 205 | -0.08(-0.41%) |
Sep 03, 2010 | 20.42 | 20.61 | 20.20 | 20.36 | 1,248,695 | +0.10(+0.49%) |
Sep 02, 2010 | 20.10 | 20.36 | 20.00 | 20.26 | 1,312,839 | +0.12(+0.58%) |
Sep 01, 2010 | 19.69 | 20.19 | 19.56 | 20.14 | 1,582,188 | +0.80(+4.11%) |
Aug 31, 2010 | 19.37 | 19.52 | 19.01 | 19.34 | 42,980 | +0.04(+0.22%) |
Aug 30, 2010 | 19.33 | 19.59 | 19.30 | 19.30 | 1,450,512 | -0.17(-0.88%) |
Aug 27, 2010 | 18.93 | 19.51 | 18.84 | 19.47 | 2,184,304 | +0.17(+0.86%) |
Aug 26, 2010 | 19.31 | 19.42 | 18.87 | 19.31 | 2,256,257 | +0.40(+2.12%) |
Aug 25, 2010 | 19.13 | 19.21 | 18.46 | 18.91 | 2,209,710 | -0.44(-2.28%) |
Aug 24, 2010 | 18.68 | 19.47 | 18.52 | 19.35 | 256 | +0.45(+2.38%) |
Aug 23, 2010 | 19.36 | 19.54 | 18.90 | 18.90 | 1,064,288 | -0.28(-1.48%) |
Aug 20, 2010 | 19.18 | 19.28 | 18.78 | 19.18 | 1,767,841 | -0.12(-0.60%) |
Aug 19, 2010 | 19.61 | 19.77 | 19.02 | 19.30 | 256 | -0.39(-1.99%) |
Aug 18, 2010 | 19.19 | 20.02 | 19.09 | 19.69 | 2,059,518 | +0.50(+2.61%) |
Aug 17, 2010 | 19.31 | 19.65 | 19.17 | 19.19 | 1,814,321 | +0.05(+0.26%) |
Aug 16, 2010 | 18.97 | 19.49 | 18.80 | 19.14 | 1,945,207 | +0.00(+0.00%) |
Aug 13, 2010 | 19.14 | 19.32 | 18.85 | 19.14 | 1,332,572 | +0.16(+0.83%) |
Aug 12, 2010 | 18.68 | 19.09 | 18.57 | 18.98 | 1,831,322 | -0.13(-0.70%) |
Aug 11, 2010 | 19.25 | 19.47 | 18.89 | 19.12 | 205 | -0.84(-4.22%) |
Aug 10, 2010 | 19.93 | 20.19 | 19.82 | 19.96 | 1,888,634 | -0.24(-1.20%) |
Aug 09, 2010 | 20.10 | 20.37 | 20.02 | 20.20 | 1,635,338 | +0.18(+0.92%) |
Aug 06, 2010 | 20.02 | 20.04 | 18.97 | 20.02 | 2,758,910 | +0.69(+3.58%) |
Aug 05, 2010 | 19.66 | 19.99 | 19.29 | 19.32 | 1,963,498 | -0.53(-2.69%) |
Aug 04, 2010 | 19.49 | 19.90 | 19.32 | 19.86 | 2,315,843 | +0.52(+2.67%) |
Aug 03, 2010 | 19.37 | 19.64 | 19.10 | 19.34 | 2,169,830 | -0.20(-1.02%) |
Aug 02, 2010 | 18.97 | 19.68 | 18.96 | 19.54 | 2,773,754 | +0.89(+4.78%) |
Jul 30, 2010 | 18.65 | 18.82 | 17.68 | 18.65 | 3,246,230 | +0.19(+1.04%) |
Jul 29, 2010 | 18.71 | 18.71 | 18.10 | 18.46 | 3,006,520 | -0.13(-0.72%) |
Jul 28, 2010 | 18.59 | 19.06 | 18.47 | 18.59 | 153 | -0.45(-2.36%) |
Jul 27, 2010 | 19.04 | 19.42 | 19.00 | 19.04 | 205 | -0.31(-1.59%) |
Jul 26, 2010 | 19.02 | 19.35 | 18.96 | 19.35 | 1,908,648 | +0.32(+1.71%) |
Jul 23, 2010 | 18.72 | 19.09 | 18.72 | 19.02 | 1,879,605 | +0.17(+0.93%) |
Jul 22, 2010 | 18.61 | 19.02 | 18.56 | 18.85 | 1,213,555 | +0.51(+2.77%) |
Jul 21, 2010 | 18.57 | 18.79 | 18.27 | 18.34 | 1,661,026 | -0.12(-0.68%) |
Jul 20, 2010 | 18.47 | 18.49 | 17.27 | 18.47 | 156 | +0.75(+4.23%) |
Jul 19, 2010 | 17.13 | 17.77 | 17.13 | 17.72 | 1,817,122 | +0.68(+4.01%) |
Jul 16, 2010 | 17.03 | 17.68 | 17.02 | 17.03 | 827,427 | -0.62(-3.49%) |
Jul 15, 2010 | 18.07 | 18.07 | 17.47 | 17.65 | 1,431,812 | -0.40(-2.22%) |
Jul 14, 2010 | 18.17 | 18.21 | 17.92 | 18.05 | 1,204,620 | -0.18(-0.96%) |
Jul 13, 2010 | 18.15 | 18.35 | 18.07 | 18.22 | 1,396,597 | +0.55(+3.14%) |
Jul 12, 2010 | 17.30 | 18.01 | 17.25 | 17.67 | 2,641,392 | +0.20(+1.12%) |
Jul 09, 2010 | 17.47 | 17.55 | 17.26 | 17.47 | 1,000,296 | +0.07(+0.38%) |
Jul 08, 2010 | 17.25 | 17.47 | 17.04 | 17.41 | 1,103,395 | +0.34(+2.00%) |
Jul 07, 2010 | 16.44 | 17.13 | 16.44 | 17.07 | 1,621,974 | +0.62(+3.75%) |
Jul 06, 2010 | 16.80 | 17.09 | 16.27 | 16.45 | 3,753 | +0.00(+0.00%) |
Jul 02, 2010 | 16.45 | 16.71 | 16.36 | 16.45 | 1,336,980 | -0.07(-0.45%) |
Jul 01, 2010 | 16.92 | 16.94 | 16.27 | 16.52 | 3,049,046 | -0.43(-2.51%) |
Jun 30, 2010 | 17.05 | 17.45 | 16.90 | 16.95 | 2,426,725 | -0.18(-1.07%) |
Jun 29, 2010 | 17.77 | 17.97 | 17.05 | 17.13 | 1,994,467 | -0.88(-4.90%) |
Jun 25, 2010 | 18.02 | 18.37 | 17.89 | 18.02 | 3,088,038 | -0.29(-1.59%) |
Jun 24, 2010 | 18.26 | 18.75 | 18.13 | 18.31 | 1,765,034 | -0.03(-0.18%) |
Jun 23, 2010 | 18.45 | 18.53 | 18.05 | 18.34 | 1,943,797 | -0.19(-1.03%) |
Jun 22, 2010 | 19.17 | 19.27 | 18.52 | 18.53 | 1,101,141 | -0.55(-2.88%) |
Jun 21, 2010 | 19.22 | 19.81 | 18.96 | 19.08 | 1,467,928 | +0.02(+0.09%) |
Jun 18, 2010 | 19.07 | 19.20 | 18.72 | 19.07 | 2,457,097 | -0.10(-0.52%) |
Jun 17, 2010 | 19.33 | 19.39 | 19.01 | 19.17 | 1,754,378 | +0.02(+0.09%) |
Jun 16, 2010 | 18.77 | 19.26 | 18.57 | 19.15 | 2,143,450 | +0.23(+1.23%) |
Jun 15, 2010 | 18.81 | 18.97 | 18.52 | 18.92 | 2,204,243 | +0.22(+1.16%) |
Jun 14, 2010 | 18.82 | 19.03 | 18.62 | 18.70 | 1,719,094 | +0.12(+0.67%) |
Jun 11, 2010 | 18.12 | 18.64 | 18.00 | 18.57 | 1,590,260 | +0.25(+1.36%) |
Jun 10, 2010 | 18.52 | 18.71 | 18.15 | 18.32 | 2,508,016 | +0.12(+0.64%) |
Jun 09, 2010 | 16.84 | 18.61 | 16.80 | 18.21 | 4,166,345 | +1.66(+10.05%) |
Jun 08, 2010 | 16.38 | 16.65 | 16.32 | 16.54 | 2,646 | +0.17(+1.02%) |
Jun 07, 2010 | 17.03 | 17.03 | 16.37 | 16.38 | 1,494,086 | -0.53(-3.15%) |
Jun 04, 2010 | 16.91 | 17.78 | 16.84 | 16.91 | 2,590,164 | -1.29(-7.08%) |
Jun 03, 2010 | 17.49 | 18.27 | 17.43 | 18.20 | 3,267,074 | +0.96(+5.60%) |
Jun 02, 2010 | 17.19 | 17.35 | 17.03 | 17.23 | 2,764,209 | +0.17(+0.97%) |
Jun 01, 2010 | 18.08 | 18.11 | 17.05 | 17.07 | 1,865,518 | -1.21(-6.60%) |
May 28, 2010 | 18.27 | 18.43 | 17.99 | 18.27 | 3,161,814 | +0.29(+1.62%) |
May 27, 2010 | 17.35 | 18.00 | 16.95 | 17.98 | 1,835,723 | +1.03(+6.08%) |
May 26, 2010 | 16.83 | 17.41 | 16.73 | 16.95 | 2,420,195 | +0.18(+1.09%) |
May 25, 2010 | 16.46 | 16.82 | 16.05 | 16.77 | 2,041,317 | +0.05(+0.30%) |
May 24, 2010 | 17.15 | 17.23 | 16.72 | 16.72 | 2,752,557 | -0.55(-3.18%) |
May 21, 2010 | 16.77 | 17.47 | 16.67 | 17.27 | 2,292,937 | +0.17(+0.97%) |
May 20, 2010 | 17.31 | 17.64 | 17.09 | 17.10 | 3,230,422 | -0.98(-5.43%) |
May 19, 2010 | 18.39 | 18.53 | 17.71 | 18.08 | 1,694,812 | -0.46(-2.47%) |
May 18, 2010 | 19.07 | 19.29 | 18.42 | 18.54 | 301,662 | -0.34(-1.80%) |
May 17, 2010 | 18.86 | 19.01 | 18.42 | 18.88 | 3,691,049 | +0.07(+0.40%) |
May 14, 2010 | 18.81 | 19.04 | 18.52 | 18.81 | 3,666,577 | -0.30(-1.57%) |
May 13, 2010 | 18.27 | 19.30 | 17.70 | 19.11 | 3,802,598 | +0.84(+4.60%) |
May 12, 2010 | 18.10 | 18.38 | 18.07 | 18.27 | 2,155,207 | +0.32(+1.76%) |
May 11, 2010 | 18.09 | 18.23 | 17.91 | 17.95 | 2,148,976 | +0.17(+0.94%) |
May 10, 2010 | 17.52 | 17.82 | 17.50 | 17.78 | 1,863,334 | +0.98(+5.84%) |
May 07, 2010 | 17.34 | 17.43 | 16.68 | 16.80 | 2,886,895 | -0.64(-3.67%) |
May 06, 2010 | 17.45 | 18.11 | 16.42 | 17.44 | 1,704 | -0.08(-0.45%) |
May 05, 2010 | 17.73 | 17.97 | 17.49 | 17.52 | 2,658,157 | -0.19(-1.06%) |
May 04, 2010 | 18.01 | 18.08 | 17.58 | 17.71 | 2,684,900 | -0.62(-3.40%) |
May 03, 2010 | 18.49 | 18.50 | 17.84 | 18.33 | 3,720,171 | -0.02(-0.14%) |
Apr 30, 2010 | 19.28 | 19.58 | 18.30 | 18.36 | 4,829,774 | -0.93(-4.83%) |
Apr 29, 2010 | 18.37 | 20.06 | 17.48 | 19.29 | 4,426,648 | -0.62(-3.13%) |
Apr 28, 2010 | 19.55 | 19.97 | 19.53 | 19.91 | 2,479,304 | +0.44(+2.26%) |
Apr 27, 2010 | 19.71 | 20.29 | 19.45 | 19.47 | 2,076,973 | -0.41(-2.05%) |
Apr 26, 2010 | 19.77 | 20.09 | 19.74 | 19.88 | 1,695,012 | -0.02(-0.13%) |
Apr 23, 2010 | 19.76 | 19.95 | 19.65 | 19.90 | 1,479,219 | +0.17(+0.84%) |
Apr 22, 2010 | 19.47 | 19.79 | 19.21 | 19.74 | 824,289 | +0.12(+0.59%) |
Apr 21, 2010 | 19.58 | 19.75 | 19.17 | 19.62 | 2,109,830 | +0.07(+0.38%) |
Apr 20, 2010 | 18.91 | 19.58 | 18.91 | 19.55 | 1,658,546 | +0.68(+3.61%) |
Apr 19, 2010 | 18.97 | 19.05 | 18.63 | 18.86 | 1,201,499 | -0.14(-0.74%) |
Apr 16, 2010 | 19.07 | 19.32 | 18.81 | 19.01 | 960,376 | -0.19(-1.00%) |
Apr 15, 2010 | 19.45 | 19.51 | 19.20 | 19.20 | 1,380,805 | -0.27(-1.41%) |
Apr 14, 2010 | 19.18 | 19.49 | 19.12 | 19.47 | 917,673 | +0.32(+1.69%) |
Apr 13, 2010 | 18.85 | 19.31 | 18.75 | 19.15 | 1,307,802 | +0.18(+0.96%) |
Apr 12, 2010 | 19.03 | 19.11 | 18.85 | 18.96 | 1,199,221 | -0.09(-0.48%) |
Apr 09, 2010 | 18.40 | 19.06 | 18.40 | 19.06 | 1,583,770 | +0.62(+3.34%) |
Apr 08, 2010 | 18.42 | 18.55 | 18.34 | 18.44 | 1,748,776 | -0.12(-0.67%) |
Apr 07, 2010 | 19.01 | 19.12 | 18.41 | 18.57 | 1,428,455 | -0.53(-2.79%) |
Apr 06, 2010 | 18.82 | 19.18 | 18.78 | 19.10 | 1,204,337 | +0.20(+1.06%) |
Apr 05, 2010 | 18.89 | 18.97 | 18.71 | 18.90 | 1,249,563 | +0.04(+0.22%) |
Apr 01, 2010 | 18.57 | 18.86 | 18.86 | 18.86 | 1,465,733 | +0.43(+2.35%) |
Mar 31, 2010 | 18.65 | 18.74 | 18.41 | 18.42 | 836,229 | -0.26(-1.38%) |
Mar 30, 2010 | 18.56 | 18.91 | 18.52 | 18.68 | 1,407,786 | +0.19(+1.03%) |
Mar 29, 2010 | 18.43 | 18.73 | 18.36 | 18.49 | 1,157,001 | +0.12(+0.68%) |
Mar 26, 2010 | 18.67 | 18.82 | 18.23 | 18.37 | 1,029,967 | -0.17(-0.90%) |
Mar 25, 2010 | 18.66 | 19.12 | 18.52 | 18.53 | 2,739,922 | +0.02(+0.09%) |
Mar 24, 2010 | 18.47 | 18.61 | 18.32 | 18.52 | 2,017,332 | -0.03(-0.18%) |
Mar 23, 2010 | 17.88 | 18.57 | 17.70 | 18.55 | 2,166,550 | +0.71(+4.01%) |
Mar 22, 2010 | 17.71 | 17.95 | 17.59 | 17.83 | 1,567,811 | -0.02(-0.14%) |
Mar 19, 2010 | 17.79 | 17.95 | 17.50 | 17.86 | 2,531,446 | +0.13(+0.75%) |
Mar 18, 2010 | 17.78 | 17.83 | 17.51 | 17.73 | 1,373,406 | -0.07(-0.37%) |
Mar 17, 2010 | 18.03 | 18.25 | 17.76 | 17.79 | 1,605,037 | -0.24(-1.34%) |
Mar 16, 2010 | 17.50 | 18.03 | 17.40 | 18.03 | 1,389,299 | +0.62(+3.58%) |
Mar 15, 2010 | 17.22 | 17.41 | 17.17 | 17.41 | 2,294,606 | -0.25(-1.41%) |
Mar 12, 2010 | 17.76 | 17.83 | 17.45 | 17.66 | 1,848,143 | +0.00(+0.00%) |
Mar 11, 2010 | 17.58 | 17.69 | 17.37 | 17.66 | 2,931,290 | +0.08(+0.47%) |
Mar 10, 2010 | 17.88 | 18.10 | 17.48 | 17.58 | 3,580,807 | -0.35(-1.94%) |
Mar 09, 2010 | 17.87 | 18.02 | 17.83 | 17.92 | 1,863,851 | -0.05(-0.28%) |
Mar 08, 2010 | 17.77 | 18.02 | 17.77 | 17.97 | 2,058,035 | +0.22(+1.26%) |
Mar 05, 2010 | 17.39 | 17.76 | 17.34 | 17.75 | 1,955,123 | +0.50(+2.88%) |
Mar 04, 2010 | 17.30 | 17.44 | 17.17 | 17.25 | 1,358,429 | -0.02(-0.10%) |
Mar 03, 2010 | 17.43 | 17.52 | 17.24 | 17.27 | 2,238,120 | -0.17(-1.00%) |
Mar 02, 2010 | 17.66 | 17.83 | 17.38 | 17.44 | 2,548,577 | -0.12(-0.71%) |