Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.22 | 23.36 | 22.89 | 22.91 | 11,998,335 | -0.06(-0.27%) |
Jan 28, 2011 | 23.55 | 23.64 | 22.89 | 22.98 | 8,263,774 | -0.47(-2.00%) |
Jan 27, 2011 | 23.57 | 23.68 | 23.31 | 23.45 | 7,130,653 | +0.01(+0.03%) |
Jan 26, 2011 | 23.66 | 23.73 | 23.30 | 23.44 | 7,023,540 | +0.06(+0.24%) |
Jan 25, 2011 | 23.35 | 23.50 | 23.22 | 23.38 | 7,967,568 | -0.06(-0.24%) |
Jan 24, 2011 | 23.43 | 23.59 | 23.34 | 23.44 | 6,450,144 | -0.02(-0.09%) |
Jan 21, 2011 | 23.62 | 23.82 | 23.35 | 23.46 | 8,921,800 | +0.04(+0.18%) |
Jan 20, 2011 | 23.67 | 23.75 | 22.60 | 23.42 | 15,740,553 | -0.38(-1.59%) |
Jan 19, 2011 | 24.06 | 24.25 | 23.64 | 23.80 | 13,622,327 | +0.15(+0.62%) |
Jan 18, 2011 | 23.61 | 24.20 | 23.56 | 23.65 | 11,070,641 | +0.15(+0.63%) |
Jan 14, 2011 | 23.47 | 23.50 | 23.17 | 23.50 | 6,863,861 | +0.20(+0.84%) |
Jan 13, 2011 | 22.97 | 23.33 | 22.89 | 23.31 | 10,082,742 | +0.47(+2.06%) |
Jan 12, 2011 | 22.74 | 22.99 | 22.66 | 22.84 | 10,179,534 | +0.25(+1.09%) |
Jan 11, 2011 | 22.60 | 22.70 | 22.47 | 22.59 | 6,712,657 | +0.08(+0.37%) |
Jan 10, 2011 | 22.17 | 22.64 | 22.17 | 22.51 | 9,164,898 | +0.10(+0.44%) |
Jan 07, 2011 | 22.41 | 22.46 | 21.99 | 22.41 | 12,731,450 | +0.25(+1.11%) |
Jan 06, 2011 | 21.79 | 22.36 | 21.78 | 22.16 | 17,186,192 | +0.76(+3.53%) |
Jan 05, 2011 | 21.39 | 21.66 | 21.29 | 21.41 | 7,865,613 | +0.10(+0.46%) |
Jan 04, 2011 | 21.35 | 21.65 | 21.24 | 21.31 | 11,798,353 | -0.01(-0.07%) |
Jan 03, 2011 | 21.31 | 21.43 | 21.13 | 21.32 | 7,288,520 | +0.22(+1.06%) |
Dec 31, 2010 | 20.96 | 21.15 | 20.87 | 21.10 | 4,054,519 | +0.13(+0.60%) |
Dec 30, 2010 | 20.87 | 21.03 | 20.81 | 20.97 | 5,471,113 | +0.11(+0.50%) |
Dec 29, 2010 | 20.89 | 21.01 | 20.80 | 20.87 | 8,296,245 | -0.02(-0.10%) |
Dec 28, 2010 | 21.17 | 21.22 | 20.79 | 20.89 | 7,100,329 | -0.22(-1.03%) |
Dec 27, 2010 | 21.19 | 21.29 | 21.05 | 21.10 | 3,974,932 | -0.08(-0.40%) |
Dec 23, 2010 | 21.39 | 21.47 | 21.15 | 21.19 | 6,354,799 | -0.27(-1.24%) |
Dec 22, 2010 | 21.18 | 21.52 | 20.99 | 21.45 | 8,351,865 | +0.31(+1.46%) |
Dec 21, 2010 | 21.29 | 21.50 | 21.10 | 21.15 | 6,102,031 | -0.07(-0.33%) |
Dec 20, 2010 | 21.21 | 21.29 | 21.08 | 21.22 | 5,514,928 | +0.15(+0.73%) |
Dec 17, 2010 | 21.19 | 21.29 | 20.98 | 21.06 | 9,062,413 | -0.22(-1.05%) |
Dec 16, 2010 | 21.17 | 21.39 | 21.14 | 21.29 | 4,763,269 | +0.09(+0.43%) |
Dec 15, 2010 | 21.39 | 21.49 | 21.17 | 21.20 | 6,183,180 | -0.24(-1.11%) |
Dec 14, 2010 | 21.52 | 21.59 | 21.36 | 21.43 | 5,378,938 | -0.09(-0.43%) |
Dec 13, 2010 | 21.95 | 22.08 | 21.48 | 21.53 | 8,446,512 | -0.26(-1.22%) |
Dec 10, 2010 | 21.43 | 21.81 | 21.32 | 21.79 | 10,804,379 | +0.44(+2.07%) |
Dec 09, 2010 | 21.16 | 21.38 | 21.11 | 21.35 | 10,779,573 | +0.34(+1.64%) |
Dec 08, 2010 | 21.13 | 21.29 | 20.90 | 21.01 | 7,180,525 | -0.15(-0.73%) |
Dec 07, 2010 | 21.31 | 21.34 | 21.08 | 21.16 | 9,262,533 | +0.01(+0.07%) |
Dec 06, 2010 | 21.31 | 21.34 | 21.05 | 21.15 | 6,283,111 | -0.17(-0.79%) |
Dec 03, 2010 | 21.05 | 21.41 | 20.94 | 21.31 | 8,750,010 | +0.19(+0.90%) |
Dec 02, 2010 | 20.56 | 21.12 | 20.52 | 21.12 | 9,468,908 | +0.44(+2.14%) |
Dec 01, 2010 | 20.59 | 20.70 | 20.34 | 20.68 | 6,858,012 | +0.35(+1.72%) |
Nov 30, 2010 | 20.11 | 20.49 | 20.01 | 20.33 | 8,209,727 | +0.08(+0.38%) |
Nov 29, 2010 | 20.28 | 20.41 | 20.01 | 20.26 | 9,581,065 | -0.23(-1.13%) |
Nov 26, 2010 | 20.53 | 20.76 | 20.47 | 20.49 | 2,924,625 | -0.19(-0.92%) |
Nov 24, 2010 | 20.56 | 20.68 | 20.68 | 20.68 | 4,919,196 | +0.27(+1.34%) |
Nov 23, 2010 | 20.66 | 20.70 | 20.35 | 20.40 | 7,665,620 | -0.41(-1.95%) |
Nov 22, 2010 | 20.76 | 20.90 | 20.68 | 20.81 | 5,561,735 | +0.01(+0.03%) |
Nov 19, 2010 | 20.91 | 20.95 | 20.77 | 20.80 | 5,801,549 | -0.09(-0.44%) |
Nov 18, 2010 | 20.92 | 21.05 | 20.72 | 20.89 | 5,593,932 | +0.19(+0.91%) |
Nov 17, 2010 | 20.71 | 20.91 | 20.59 | 20.70 | 7,167,459 | -0.04(-0.20%) |
Nov 16, 2010 | 21.02 | 21.17 | 20.60 | 20.75 | 7,776,356 | -0.41(-1.96%) |
Nov 15, 2010 | 21.18 | 21.29 | 21.03 | 21.16 | 5,649,918 | +0.06(+0.30%) |
Nov 12, 2010 | 21.36 | 21.36 | 20.96 | 21.10 | 7,789,948 | -0.31(-1.47%) |
Nov 11, 2010 | 21.31 | 21.44 | 21.29 | 21.41 | 5,891,816 | -0.07(-0.32%) |
Nov 10, 2010 | 21.51 | 21.55 | 21.32 | 21.48 | 5,828,426 | -0.05(-0.23%) |
Nov 09, 2010 | 21.75 | 21.76 | 21.41 | 21.53 | 8,782,356 | -0.25(-1.17%) |
Nov 08, 2010 | 21.84 | 21.84 | 21.65 | 21.78 | 4,811,159 | -0.09(-0.43%) |
Nov 05, 2010 | 22.28 | 22.33 | 21.79 | 21.88 | 6,808,504 | -0.15(-0.67%) |
Nov 04, 2010 | 21.89 | 22.07 | 21.47 | 22.03 | 13,962,959 | +0.36(+1.64%) |
Nov 03, 2010 | 21.80 | 21.81 | 21.43 | 21.67 | 11,417,888 | -0.10(-0.45%) |
Nov 02, 2010 | 23.30 | 22.51 | 21.29 | 21.77 | 28,285,228 | -1.54(-6.59%) |
Nov 01, 2010 | 23.33 | 23.64 | 23.23 | 23.30 | 7,625,030 | +0.05(+0.21%) |
Oct 29, 2010 | 23.12 | 23.32 | 22.68 | 23.25 | 13,087,060 | -0.09(-0.39%) |
Oct 28, 2010 | 23.44 | 23.63 | 23.15 | 23.34 | 4,407,944 | +0.16(+0.69%) |
Oct 27, 2010 | 23.13 | 23.19 | 22.83 | 23.18 | 5,444,489 | -0.34(-1.45%) |
Oct 25, 2010 | 23.53 | 23.75 | 23.46 | 23.53 | 4,990,781 | +0.12(+0.51%) |
Oct 22, 2010 | 23.32 | 23.52 | 23.17 | 23.41 | 3,315,865 | +0.08(+0.33%) |
Oct 21, 2010 | 23.34 | 23.53 | 23.20 | 23.33 | 3,830,933 | +0.00(+0.00%) |
Oct 20, 2010 | 23.08 | 23.42 | 23.04 | 23.33 | 7,821,318 | +0.33(+1.43%) |
Oct 19, 2010 | 23.27 | 23.27 | 22.92 | 23.00 | 5,620,103 | -0.44(-1.88%) |
Oct 18, 2010 | 23.27 | 23.46 | 23.09 | 23.44 | 5,828,215 | +0.22(+0.96%) |
Oct 15, 2010 | 23.38 | 23.38 | 23.01 | 23.22 | 6,570,565 | -0.01(-0.03%) |
Oct 14, 2010 | 23.24 | 23.27 | 23.07 | 23.23 | 5,066,807 | +0.04(+0.18%) |
Oct 13, 2010 | 23.14 | 23.32 | 23.05 | 23.18 | 8,873,578 | +0.36(+1.56%) |
Oct 12, 2010 | 22.65 | 22.88 | 22.47 | 22.83 | 5,161,216 | +0.10(+0.46%) |
Oct 11, 2010 | 22.77 | 22.85 | 22.44 | 22.72 | 7,346,986 | -0.21(-0.91%) |
Oct 08, 2010 | 22.93 | 23.38 | 22.93 | 22.93 | 10,306,173 | +0.09(+0.40%) |
Oct 07, 2010 | 22.65 | 22.86 | 22.54 | 22.84 | 37,947 | +0.30(+1.33%) |
Oct 06, 2010 | 22.63 | 22.79 | 22.49 | 22.54 | 5,532,701 | -0.06(-0.25%) |
Oct 05, 2010 | 22.19 | 22.65 | 22.19 | 22.60 | 103,731 | +0.54(+2.44%) |
Oct 04, 2010 | 22.28 | 22.36 | 21.94 | 22.06 | 7,277,881 | -0.22(-0.97%) |
Oct 01, 2010 | 22.28 | 22.29 | 21.89 | 22.28 | 9,474,047 | +0.00(+0.01%) |
Sep 30, 2010 | 22.28 | 22.89 | 22.16 | 22.27 | 86,617 | -0.46(-2.01%) |
Sep 29, 2010 | 22.93 | 23.01 | 22.70 | 22.73 | 68,863 | -0.22(-0.97%) |
Sep 28, 2010 | 22.87 | 22.97 | 22.53 | 22.95 | 69,403 | +0.17(+0.77%) |
Sep 27, 2010 | 22.65 | 22.86 | 22.51 | 22.78 | 9,614,877 | +0.26(+1.15%) |
Sep 24, 2010 | 23.22 | 23.27 | 22.34 | 22.52 | 14,783,727 | -0.52(-2.24%) |
Sep 23, 2010 | 23.04 | 23.22 | 22.86 | 23.04 | 5,387,962 | -0.27(-1.14%) |
Sep 22, 2010 | 23.00 | 23.41 | 22.97 | 23.30 | 7,406,380 | +0.38(+1.64%) |
Sep 21, 2010 | 23.20 | 23.25 | 22.77 | 22.93 | 11,431 | -0.07(-0.30%) |
Sep 20, 2010 | 22.75 | 23.03 | 22.61 | 23.00 | 5,216,615 | +0.40(+1.76%) |
Sep 17, 2010 | 22.60 | 23.34 | 22.59 | 22.60 | 12,857,224 | -0.11(-0.49%) |
Sep 15, 2010 | 22.45 | 22.74 | 22.41 | 22.71 | 6,030,251 | +0.27(+1.18%) |
Sep 14, 2010 | 22.76 | 22.81 | 22.44 | 22.44 | 102,974 | -0.36(-1.59%) |
Sep 13, 2010 | 22.92 | 23.14 | 22.81 | 22.81 | 7,585,455 | -0.03(-0.12%) |
Sep 10, 2010 | 22.56 | 22.85 | 22.49 | 22.83 | 8,750,773 | +0.61(+2.73%) |
Sep 09, 2010 | 22.46 | 22.46 | 22.12 | 22.23 | 8,133 | -0.07(-0.31%) |
Sep 08, 2010 | 21.91 | 22.47 | 21.91 | 22.30 | 137,989 | +0.39(+1.78%) |
Sep 07, 2010 | 22.21 | 22.33 | 21.89 | 21.91 | 13,148 | -0.43(-1.91%) |
Sep 03, 2010 | 22.21 | 22.33 | 22.04 | 22.33 | 5,984,891 | +0.32(+1.46%) |
Sep 02, 2010 | 21.87 | 22.10 | 21.80 | 22.01 | 50,400 | +0.13(+0.61%) |
Sep 01, 2010 | 21.81 | 22.29 | 21.75 | 21.88 | 8,441,606 | +0.34(+1.59%) |
Aug 31, 2010 | 21.50 | 21.56 | 21.17 | 21.54 | 136,753 | +0.18(+0.86%) |
Aug 30, 2010 | 21.27 | 21.56 | 21.05 | 21.35 | 5,654,798 | +0.05(+0.22%) |
Aug 27, 2010 | 21.30 | 21.38 | 20.84 | 21.31 | 8,587,164 | +0.17(+0.81%) |
Aug 26, 2010 | 21.14 | 21.24 | 20.89 | 21.14 | 67,854 | +0.12(+0.58%) |
Aug 25, 2010 | 20.76 | 21.03 | 20.69 | 21.01 | 9,613 | +0.16(+0.77%) |
Aug 24, 2010 | 20.90 | 21.01 | 20.77 | 20.85 | 96,075 | -0.31(-1.48%) |
Aug 23, 2010 | 21.47 | 21.63 | 21.15 | 21.17 | 5,635,917 | -0.13(-0.62%) |
Aug 20, 2010 | 21.06 | 21.45 | 21.03 | 21.30 | 8,151,111 | +0.20(+0.96%) |
Aug 19, 2010 | 21.47 | 21.54 | 21.09 | 21.10 | 102,805 | -0.34(-1.56%) |
Aug 18, 2010 | 21.63 | 21.70 | 21.34 | 21.43 | 96,217 | -0.05(-0.23%) |
Aug 17, 2010 | 21.23 | 21.61 | 20.99 | 21.48 | 143,004 | +0.62(+2.98%) |
Aug 16, 2010 | 20.76 | 21.00 | 20.62 | 20.86 | 7,292,691 | -0.01(-0.03%) |
Aug 13, 2010 | 20.87 | 21.37 | 20.83 | 20.87 | 8,672,354 | -0.38(-1.80%) |
Aug 12, 2010 | 20.59 | 21.26 | 20.55 | 21.25 | 9,128,523 | +0.53(+2.55%) |
Aug 11, 2010 | 20.85 | 21.03 | 20.69 | 20.72 | 3,273 | -0.56(-2.61%) |
Aug 10, 2010 | 21.01 | 21.38 | 21.00 | 21.28 | 20,531 | +0.01(+0.03%) |
Aug 09, 2010 | 20.90 | 21.28 | 20.71 | 21.27 | 9,490,717 | +0.31(+1.49%) |
Aug 06, 2010 | 20.96 | 21.51 | 20.81 | 20.96 | 18,482,838 | -0.05(-0.23%) |
Aug 05, 2010 | 19.97 | 21.11 | 19.97 | 21.01 | 24,663,398 | +1.14(+5.73%) |
Aug 04, 2010 | 19.80 | 19.96 | 19.62 | 19.87 | 50,840 | +0.08(+0.42%) |
Aug 03, 2010 | 19.86 | 20.26 | 19.73 | 19.78 | 120,709 | +0.12(+0.60%) |
Aug 02, 2010 | 19.19 | 19.71 | 19.15 | 19.67 | 10,745,660 | +0.67(+3.51%) |
Jul 30, 2010 | 19.00 | 19.12 | 18.40 | 19.00 | 9,532,360 | +0.25(+1.33%) |
Jul 29, 2010 | 18.94 | 19.06 | 18.64 | 18.75 | 205,432 | -0.58(-3.02%) |
Jul 28, 2010 | 19.33 | 19.44 | 19.17 | 19.33 | 738 | +0.00(+0.00%) |
Jul 27, 2010 | 19.33 | 19.59 | 19.29 | 19.33 | 98,644 | +0.03(+0.14%) |
Jul 26, 2010 | 19.17 | 19.43 | 19.16 | 19.30 | 5,534,475 | +0.12(+0.62%) |
Jul 23, 2010 | 19.07 | 19.24 | 18.98 | 19.19 | 7,470,913 | +0.12(+0.66%) |
Jul 22, 2010 | 18.89 | 19.24 | 18.89 | 19.06 | 63,853 | +0.25(+1.33%) |
Jul 21, 2010 | 19.05 | 19.05 | 18.71 | 18.81 | 6,262,603 | -0.20(-1.06%) |
Jul 20, 2010 | 19.01 | 19.04 | 18.45 | 19.01 | 5,247,464 | +0.42(+2.24%) |
Jul 19, 2010 | 18.71 | 18.71 | 18.47 | 18.60 | 5,410,534 | +0.03(+0.15%) |
Jul 16, 2010 | 18.57 | 19.10 | 18.56 | 18.57 | 10,110,666 | -0.09(-0.48%) |
Jul 15, 2010 | 18.50 | 18.74 | 18.43 | 18.66 | 5,207,971 | -0.02(-0.11%) |
Jul 14, 2010 | 18.64 | 18.83 | 18.53 | 18.68 | 47,731 | -0.06(-0.30%) |
Jul 13, 2010 | 18.66 | 18.92 | 18.61 | 18.73 | 44,821 | +0.21(+1.12%) |
Jul 12, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 3,931,920 | -0.03(-0.15%) |
Jul 09, 2010 | 18.55 | 18.61 | 18.20 | 18.55 | 6,866,182 | +0.01(+0.04%) |
Jul 08, 2010 | 18.49 | 18.58 | 18.39 | 18.55 | 193,743 | +0.26(+1.40%) |
Jul 07, 2010 | 18.01 | 18.32 | 17.89 | 18.29 | 8,054,418 | +0.39(+2.17%) |
Jul 06, 2010 | 17.86 | 18.10 | 17.76 | 17.90 | 10,226 | +0.19(+1.10%) |
Jul 02, 2010 | 17.71 | 18.01 | 17.37 | 17.71 | 8,942,519 | -0.11(-0.62%) |
Jul 01, 2010 | 18.08 | 18.19 | 17.71 | 17.82 | 7,633,926 | -0.11(-0.62%) |
Jun 30, 2010 | 18.08 | 18.13 | 17.83 | 17.93 | 60,544 | -0.10(-0.58%) |
Jun 29, 2010 | 18.26 | 18.39 | 17.98 | 18.03 | 89,946 | -0.26(-1.40%) |
Jun 25, 2010 | 18.29 | 18.48 | 18.24 | 18.29 | 13,262,917 | -0.08(-0.45%) |
Jun 24, 2010 | 18.65 | 18.82 | 18.25 | 18.37 | 10,825,911 | -0.37(-1.96%) |
Jun 23, 2010 | 18.36 | 18.88 | 18.36 | 18.74 | 87,619 | +0.24(+1.28%) |
Jun 22, 2010 | 18.85 | 18.85 | 18.46 | 18.51 | 127,389 | -0.35(-1.88%) |
Jun 21, 2010 | 19.09 | 19.15 | 18.74 | 18.86 | 7,416,545 | -0.02(-0.11%) |
Jun 18, 2010 | 18.88 | 19.19 | 18.87 | 18.88 | 9,712,243 | -0.22(-1.16%) |
Jun 17, 2010 | 18.65 | 19.21 | 18.64 | 19.10 | 19,474 | +0.51(+2.73%) |
Jun 16, 2010 | 18.43 | 18.60 | 18.37 | 18.60 | 8,408,426 | +0.05(+0.26%) |
Jun 15, 2010 | 17.96 | 18.55 | 17.92 | 18.55 | 24,881 | +0.74(+4.13%) |
Jun 14, 2010 | 17.87 | 17.99 | 17.78 | 17.81 | 4,604,701 | +0.01(+0.04%) |
Jun 11, 2010 | 17.49 | 17.82 | 17.37 | 17.80 | 6,229,532 | +0.17(+0.98%) |
Jun 10, 2010 | 17.53 | 17.80 | 17.42 | 17.63 | 115,310 | +0.32(+1.85%) |
Jun 09, 2010 | 17.39 | 17.67 | 17.25 | 17.31 | 6,814,084 | +0.03(+0.16%) |
Jun 08, 2010 | 17.28 | 17.29 | 16.96 | 17.28 | 550,911 | +0.26(+1.55%) |
Jun 07, 2010 | 17.22 | 17.36 | 17.01 | 17.02 | 5,799,049 | -0.22(-1.27%) |
Jun 04, 2010 | 17.24 | 17.57 | 17.22 | 17.24 | 8,547,146 | -0.49(-2.76%) |
Jun 03, 2010 | 17.74 | 17.79 | 17.60 | 17.73 | 4,263,443 | -0.02(-0.12%) |
Jun 02, 2010 | 17.44 | 17.76 | 17.37 | 17.75 | 30,801 | +0.39(+2.24%) |
Jun 01, 2010 | 17.39 | 17.69 | 17.24 | 17.36 | 19,310 | -0.19(-1.07%) |
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,933 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,802,132 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,375 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,388 | -0.15(-0.88%) |
May 24, 2010 | 17.55 | 17.55 | 17.30 | 17.30 | 8,947,345 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.64 | 11,275,867 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.98 | 17.60 | 17.62 | 181,874 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,314,199 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,423 | -0.22(-1.15%) |
May 17, 2010 | 18.53 | 18.81 | 18.38 | 18.76 | 8,594,273 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,534 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,649,107 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,481 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,968 | +0.28(+1.54%) |
May 10, 2010 | 18.33 | 18.40 | 18.22 | 18.38 | 9,029,298 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,176,182 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,359,532 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,092,112 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.09 | 17.98 | 18.11 | 24,408 | -1.04(-5.41%) |
May 03, 2010 | 19.49 | 19.51 | 19.09 | 19.14 | 12,590,534 | -0.15(-0.79%) |
Apr 30, 2010 | 19.47 | 19.60 | 19.29 | 19.29 | 10,027,771 | -0.12(-0.64%) |
Apr 29, 2010 | 19.47 | 19.55 | 19.32 | 19.42 | 12,899,115 | +0.08(+0.39%) |
Apr 28, 2010 | 19.30 | 19.45 | 19.25 | 19.34 | 11,018,876 | +0.09(+0.47%) |
Apr 27, 2010 | 19.53 | 19.68 | 19.23 | 19.25 | 29,595 | -0.39(-1.97%) |
Apr 26, 2010 | 19.74 | 19.82 | 19.61 | 19.64 | 5,530,295 | -0.04(-0.21%) |
Apr 23, 2010 | 19.63 | 19.70 | 19.47 | 19.68 | 5,849,133 | +0.03(+0.14%) |
Apr 22, 2010 | 19.77 | 19.77 | 19.52 | 19.65 | 7,191,727 | -0.21(-1.08%) |
Apr 21, 2010 | 19.87 | 20.10 | 19.78 | 19.87 | 107,535 | -0.10(-0.52%) |
Apr 20, 2010 | 19.55 | 20.04 | 19.47 | 19.97 | 44,440 | +0.46(+2.34%) |
Apr 19, 2010 | 19.47 | 19.61 | 19.37 | 19.52 | 5,224,052 | +0.01(+0.04%) |
Apr 16, 2010 | 19.54 | 19.71 | 19.41 | 19.51 | 7,877,392 | -0.06(-0.32%) |
Apr 15, 2010 | 19.56 | 19.70 | 19.44 | 19.57 | 6,733,898 | +0.02(+0.11%) |
Apr 14, 2010 | 19.58 | 19.58 | 19.39 | 19.55 | 8,943,444 | +0.09(+0.46%) |
Apr 13, 2010 | 19.58 | 19.68 | 19.36 | 19.46 | 6,931,530 | -0.13(-0.67%) |
Apr 12, 2010 | 19.38 | 19.59 | 19.37 | 19.59 | 5,617,474 | +0.08(+0.39%) |
Apr 09, 2010 | 19.40 | 19.54 | 19.36 | 19.52 | 5,996,084 | +0.14(+0.71%) |
Apr 08, 2010 | 19.43 | 19.54 | 19.32 | 19.38 | 9,323,192 | -0.13(-0.67%) |
Apr 07, 2010 | 19.41 | 19.57 | 19.36 | 19.51 | 9,808,241 | +0.01(+0.07%) |
Apr 06, 2010 | 19.65 | 19.67 | 19.42 | 19.49 | 11,091,972 | -0.38(-1.91%) |
Apr 05, 2010 | 20.21 | 20.21 | 19.56 | 19.87 | 10,694,315 | -0.23(-1.13%) |
Apr 01, 2010 | 20.01 | 20.10 | 20.10 | 20.10 | 5,422,042 | +0.14(+0.73%) |
Mar 31, 2010 | 19.96 | 20.04 | 19.70 | 19.96 | 6,754,776 | -0.02(-0.10%) |
Mar 30, 2010 | 20.03 | 20.09 | 19.78 | 19.98 | 7,997,330 | -0.07(-0.34%) |
Mar 29, 2010 | 20.08 | 20.12 | 19.81 | 20.05 | 10,733,785 | +0.42(+2.15%) |
Mar 26, 2010 | 19.65 | 19.72 | 19.38 | 19.63 | 9,323,731 | +0.11(+0.57%) |
Mar 25, 2010 | 19.79 | 19.85 | 19.50 | 19.52 | 8,783,279 | -0.17(-0.84%) |
Mar 24, 2010 | 20.16 | 20.16 | 19.42 | 19.68 | 12,929,342 | -0.57(-2.80%) |
Mar 23, 2010 | 20.22 | 20.28 | 20.01 | 20.25 | 6,977,143 | -0.01(-0.03%) |
Mar 22, 2010 | 19.94 | 20.25 | 19.86 | 20.25 | 5,914,969 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.30 | 19.77 | 20.09 | 10,079,725 | -0.10(-0.51%) |
Mar 18, 2010 | 20.15 | 20.20 | 19.90 | 20.19 | 8,520,722 | +0.10(+0.48%) |
Mar 17, 2010 | 19.75 | 20.10 | 19.71 | 20.10 | 7,816,890 | +0.35(+1.78%) |
Mar 16, 2010 | 20.02 | 20.02 | 19.55 | 19.74 | 6,983,127 | -0.01(-0.07%) |
Mar 15, 2010 | 19.87 | 19.91 | 19.65 | 19.76 | 7,159,107 | -0.03(-0.17%) |
Mar 12, 2010 | 20.54 | 20.55 | 19.72 | 19.79 | 11,150,718 | -0.54(-2.65%) |
Mar 11, 2010 | 20.77 | 20.83 | 20.25 | 20.33 | 12,387,697 | -0.55(-2.65%) |
Mar 10, 2010 | 21.10 | 21.15 | 20.76 | 20.88 | 6,413,231 | -0.19(-0.89%) |
Mar 09, 2010 | 21.04 | 21.19 | 20.99 | 21.07 | 6,482,466 | -0.04(-0.20%) |
Mar 08, 2010 | 21.18 | 21.27 | 20.95 | 21.11 | 4,011,547 | -0.03(-0.16%) |
Mar 05, 2010 | 20.72 | 21.20 | 20.69 | 21.15 | 7,309,630 | +0.43(+2.07%) |
Mar 04, 2010 | 20.57 | 20.72 | 20.49 | 20.72 | 5,074,049 | +0.15(+0.74%) |
Mar 03, 2010 | 20.71 | 20.76 | 20.48 | 20.57 | 5,635,232 | -0.05(-0.23%) |
Mar 02, 2010 | 20.53 | 20.89 | 20.48 | 20.61 | 6,403,694 | +0.13(+0.64%) |
Mar 01, 2010 | 20.36 | 20.54 | 20.33 | 20.48 | 3,957,053 | +0.21(+1.02%) |
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,050,095 | -0.08(-0.37%) |
Feb 25, 2010 | 20.16 | 20.35 | 20.08 | 20.35 | 6,808,053 | -0.07(-0.34%) |
Feb 24, 2010 | 20.45 | 20.62 | 20.32 | 20.42 | 6,671,927 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.34 | 20.45 | 8,426,668 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,660 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,885 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.74 | 20.50 | 20.70 | 5,328,313 | +0.07(+0.32%) |
Feb 17, 2010 | 20.45 | 20.64 | 20.41 | 20.63 | 6,678,302 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,913 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.45 | 20.45 | 20.45 | 7,409,360 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,785 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,950 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,994,360 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,995 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,830 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.65 | 10,051,560 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,856 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,650,532 | +1.08(+5.24%) |