Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.22 | 21.22 | 20.85 | 20.98 | 3,080,819 | -0.04(-0.17%) |
Feb 25, 2011 | 20.95 | 21.05 | 20.81 | 21.01 | 3,260,798 | +0.15(+0.72%) |
Feb 24, 2011 | 20.87 | 21.17 | 20.84 | 20.86 | 2,722,961 | -0.06(-0.30%) |
Feb 23, 2011 | 21.19 | 21.41 | 20.91 | 20.93 | 2,684,194 | -0.38(-1.79%) |
Feb 22, 2011 | 21.72 | 21.85 | 21.26 | 21.31 | 2,277,360 | -0.63(-2.87%) |
Feb 18, 2011 | 21.62 | 22.27 | 21.61 | 21.94 | 3,902,257 | +0.44(+2.07%) |
Feb 17, 2011 | 21.55 | 21.63 | 21.32 | 21.49 | 2,511,996 | -0.08(-0.37%) |
Feb 16, 2011 | 21.50 | 21.75 | 21.40 | 21.57 | 1,546,798 | +0.16(+0.75%) |
Feb 15, 2011 | 21.49 | 21.72 | 21.33 | 21.41 | 1,732,663 | -0.11(-0.49%) |
Feb 14, 2011 | 21.56 | 21.64 | 21.41 | 21.52 | 1,429,706 | -0.10(-0.45%) |
Feb 11, 2011 | 21.16 | 21.65 | 21.09 | 21.62 | 1,376,617 | +0.44(+2.05%) |
Feb 10, 2011 | 21.13 | 21.34 | 21.03 | 21.18 | 2,464,875 | +0.03(+0.13%) |
Feb 09, 2011 | 21.35 | 21.72 | 21.01 | 21.16 | 2,785,598 | -0.26(-1.20%) |
Feb 08, 2011 | 21.91 | 21.91 | 21.02 | 21.41 | 3,092,664 | -0.51(-2.31%) |
Feb 07, 2011 | 21.80 | 22.20 | 21.80 | 21.92 | 826,337 | +0.15(+0.69%) |
Feb 04, 2011 | 21.83 | 21.85 | 21.62 | 21.77 | 1,282,290 | +0.05(+0.25%) |
Feb 03, 2011 | 21.80 | 21.99 | 21.67 | 21.72 | 1,040,749 | -0.22(-1.01%) |
Feb 02, 2011 | 21.74 | 22.34 | 21.74 | 21.94 | 3,468,162 | +0.17(+0.78%) |
Feb 01, 2011 | 21.30 | 21.82 | 21.30 | 21.77 | 2,058,213 | +0.40(+1.87%) |
Jan 31, 2011 | 20.78 | 21.43 | 20.76 | 21.37 | 2,601,104 | +0.53(+2.56%) |
Jan 28, 2011 | 21.19 | 21.32 | 20.42 | 20.84 | 3,482,888 | -0.35(-1.64%) |
Jan 27, 2011 | 21.36 | 21.69 | 21.10 | 21.18 | 2,589,069 | -0.06(-0.29%) |
Jan 26, 2011 | 21.61 | 21.61 | 21.25 | 21.25 | 3,706,906 | -0.29(-1.36%) |
Jan 25, 2011 | 22.11 | 22.15 | 21.51 | 21.54 | 2,811,961 | -0.61(-2.77%) |
Jan 24, 2011 | 21.80 | 22.18 | 21.54 | 22.15 | 2,019,285 | +0.34(+1.55%) |
Jan 21, 2011 | 22.12 | 22.21 | 21.73 | 21.81 | 1,830,915 | -0.16(-0.73%) |
Jan 20, 2011 | 22.28 | 22.28 | 21.95 | 21.97 | 2,788,020 | -0.44(-1.98%) |
Jan 19, 2011 | 22.99 | 22.99 | 22.29 | 22.42 | 1,460,368 | -0.55(-2.40%) |
Jan 18, 2011 | 22.85 | 23.21 | 22.79 | 22.97 | 2,834,171 | -0.12(-0.54%) |
Jan 14, 2011 | 22.86 | 23.13 | 22.85 | 23.09 | 2,628,870 | +0.09(+0.39%) |
Jan 13, 2011 | 22.85 | 23.04 | 22.76 | 23.00 | 2,205,214 | +0.20(+0.90%) |
Jan 12, 2011 | 22.88 | 22.97 | 22.59 | 22.80 | 2,050,618 | +0.20(+0.86%) |
Jan 11, 2011 | 22.81 | 22.95 | 22.56 | 22.60 | 1,598,477 | -0.20(-0.86%) |
Jan 10, 2011 | 22.62 | 22.87 | 22.43 | 22.80 | 2,289,883 | +0.20(+0.90%) |
Jan 07, 2011 | 22.88 | 22.91 | 22.47 | 22.60 | 1,696,620 | -0.14(-0.62%) |
Jan 06, 2011 | 23.00 | 23.01 | 22.68 | 22.74 | 1,503,169 | -0.22(-0.97%) |
Jan 05, 2011 | 23.14 | 23.24 | 22.91 | 22.96 | 1,553,936 | -0.16(-0.69%) |
Jan 04, 2011 | 23.69 | 23.69 | 23.02 | 23.12 | 1,835,876 | -0.42(-1.77%) |
Jan 03, 2011 | 23.19 | 23.62 | 23.17 | 23.54 | 1,228,126 | +0.51(+2.20%) |
Dec 31, 2010 | 22.91 | 23.13 | 22.86 | 23.03 | 951,744 | +0.01(+0.04%) |
Dec 30, 2010 | 22.99 | 23.08 | 22.90 | 23.02 | 607,959 | +0.01(+0.04%) |
Dec 29, 2010 | 22.99 | 23.11 | 22.91 | 23.01 | 773,510 | +0.04(+0.15%) |
Dec 28, 2010 | 23.22 | 23.22 | 22.91 | 22.98 | 742,530 | -0.06(-0.27%) |
Dec 27, 2010 | 22.99 | 23.16 | 22.92 | 23.04 | 901,347 | -0.04(-0.15%) |
Dec 23, 2010 | 23.39 | 23.39 | 22.91 | 23.07 | 1,992,261 | -0.47(-2.00%) |
Dec 22, 2010 | 23.20 | 23.61 | 23.20 | 23.55 | 3,831,236 | +0.22(+0.95%) |
Dec 21, 2010 | 22.79 | 23.32 | 22.79 | 23.32 | 2,020,006 | +0.58(+2.54%) |
Dec 20, 2010 | 22.64 | 22.95 | 22.52 | 22.75 | 1,490,857 | +0.28(+1.23%) |
Dec 17, 2010 | 22.42 | 22.62 | 22.28 | 22.47 | 2,474,455 | +0.07(+0.32%) |
Dec 16, 2010 | 22.28 | 22.40 | 22.08 | 22.40 | 2,039,851 | +0.20(+0.88%) |
Dec 15, 2010 | 22.05 | 22.23 | 22.04 | 22.20 | 4,072,027 | +0.01(+0.04%) |
Dec 14, 2010 | 21.97 | 22.29 | 21.97 | 22.20 | 3,783,483 | +0.22(+1.01%) |
Dec 13, 2010 | 21.96 | 22.04 | 21.88 | 21.97 | 1,731,128 | +0.25(+1.14%) |
Dec 10, 2010 | 21.83 | 21.83 | 21.45 | 21.72 | 1,411,058 | -0.09(-0.41%) |
Dec 09, 2010 | 21.69 | 21.93 | 21.52 | 21.81 | 3,226,672 | +0.23(+1.07%) |
Dec 08, 2010 | 22.17 | 22.17 | 21.45 | 21.58 | 4,541,904 | -0.54(-2.45%) |
Dec 07, 2010 | 22.20 | 22.29 | 22.04 | 22.12 | 3,405,898 | +0.12(+0.52%) |
Dec 06, 2010 | 21.64 | 22.04 | 21.51 | 22.01 | 3,791,547 | +0.35(+1.60%) |
Dec 03, 2010 | 21.46 | 21.72 | 21.42 | 21.66 | 1,531,152 | +0.01(+0.04%) |
Dec 02, 2010 | 21.33 | 21.84 | 21.28 | 21.65 | 2,077,525 | +0.29(+1.37%) |
Dec 01, 2010 | 21.07 | 21.48 | 20.97 | 21.36 | 2,762,532 | +0.67(+3.22%) |
Nov 30, 2010 | 20.26 | 20.82 | 20.14 | 20.69 | 2,629,142 | +0.20(+1.00%) |
Nov 29, 2010 | 20.37 | 20.55 | 19.90 | 20.49 | 2,327,568 | -0.10(-0.47%) |
Nov 26, 2010 | 20.53 | 20.79 | 20.35 | 20.59 | 1,145,795 | -0.27(-1.28%) |
Nov 24, 2010 | 19.95 | 20.85 | 20.85 | 20.85 | 2,893,236 | +1.03(+5.20%) |
Nov 23, 2010 | 20.03 | 20.06 | 19.67 | 19.82 | 1,861,513 | -0.55(-2.70%) |
Nov 22, 2010 | 20.33 | 20.45 | 20.00 | 20.37 | 1,254,311 | -0.06(-0.30%) |
Nov 19, 2010 | 20.08 | 20.45 | 19.99 | 20.44 | 946,727 | +0.14(+0.70%) |
Nov 18, 2010 | 20.16 | 20.31 | 20.15 | 20.29 | 1,427,632 | +0.44(+2.19%) |
Nov 17, 2010 | 19.77 | 19.98 | 19.51 | 19.86 | 1,792,940 | +0.12(+0.63%) |
Nov 16, 2010 | 20.13 | 20.27 | 19.65 | 19.74 | 1,387,905 | -0.58(-2.84%) |
Nov 15, 2010 | 20.44 | 20.67 | 20.30 | 20.31 | 813,722 | +0.02(+0.09%) |
Nov 12, 2010 | 20.29 | 20.66 | 20.10 | 20.29 | 1,786,164 | -0.22(-1.08%) |
Nov 11, 2010 | 20.60 | 20.79 | 20.37 | 20.52 | 2,157,637 | -0.40(-1.91%) |
Nov 10, 2010 | 20.54 | 20.92 | 20.34 | 20.92 | 1,679,504 | +0.37(+1.82%) |
Nov 09, 2010 | 20.86 | 21.19 | 20.47 | 20.54 | 2,986,815 | -0.24(-1.15%) |
Nov 08, 2010 | 20.45 | 20.81 | 20.33 | 20.78 | 1,534,315 | +0.20(+0.99%) |
Nov 05, 2010 | 20.55 | 20.67 | 20.43 | 20.58 | 1,760,319 | +0.08(+0.39%) |
Nov 04, 2010 | 20.65 | 20.73 | 20.45 | 20.50 | 1,432,782 | +0.16(+0.79%) |
Nov 03, 2010 | 20.26 | 20.44 | 20.06 | 20.34 | 2,348,573 | +0.21(+1.06%) |
Nov 02, 2010 | 20.42 | 20.45 | 19.98 | 20.13 | 1,574,735 | -0.20(-0.96%) |
Nov 01, 2010 | 20.02 | 20.40 | 19.90 | 20.32 | 2,638,033 | +0.38(+1.92%) |
Oct 29, 2010 | 19.74 | 19.99 | 19.66 | 19.94 | 3,997,169 | +0.20(+1.04%) |
Oct 28, 2010 | 19.90 | 20.10 | 19.73 | 19.74 | 4,411,753 | +0.04(+0.23%) |
Oct 27, 2010 | 19.60 | 19.93 | 19.47 | 19.69 | 2,660,937 | +0.04(+0.23%) |
Oct 25, 2010 | 19.73 | 19.96 | 19.63 | 19.65 | 2,075,972 | -0.12(-0.63%) |
Oct 22, 2010 | 19.75 | 19.89 | 19.65 | 19.77 | 2,131,562 | -0.03(-0.13%) |
Oct 21, 2010 | 20.05 | 20.05 | 19.52 | 19.80 | 1,923,345 | +0.15(+0.77%) |
Oct 20, 2010 | 19.43 | 19.90 | 19.34 | 19.65 | 1,890,179 | +0.25(+1.28%) |
Oct 19, 2010 | 19.50 | 19.74 | 19.26 | 19.40 | 2,284,352 | -0.42(-2.11%) |
Oct 18, 2010 | 19.55 | 20.02 | 19.48 | 19.82 | 2,502,285 | +0.29(+1.50%) |
Oct 15, 2010 | 19.83 | 20.03 | 19.15 | 19.52 | 3,688,068 | -0.29(-1.48%) |
Oct 14, 2010 | 19.82 | 20.20 | 19.61 | 19.82 | 5,479,027 | +0.03(+0.13%) |
Oct 13, 2010 | 19.42 | 19.87 | 19.34 | 19.79 | 3,109,528 | +0.46(+2.39%) |
Oct 12, 2010 | 19.17 | 19.41 | 18.99 | 19.33 | 2,671,075 | +0.07(+0.37%) |
Oct 11, 2010 | 19.68 | 19.81 | 19.05 | 19.26 | 3,096,100 | -0.35(-1.77%) |
Oct 08, 2010 | 19.60 | 19.65 | 19.28 | 19.60 | 1,572,168 | +0.29(+1.52%) |
Oct 07, 2010 | 19.47 | 19.53 | 19.12 | 19.31 | 3,281,386 | -0.14(-0.73%) |
Oct 06, 2010 | 19.06 | 19.67 | 18.98 | 19.45 | 7,707,218 | +0.35(+1.81%) |
Oct 05, 2010 | 17.76 | 19.23 | 17.50 | 19.10 | 18,145,454 | +2.31(+13.75%) |
Oct 04, 2010 | 16.87 | 16.98 | 16.72 | 16.80 | 2,502,432 | -0.04(-0.26%) |
Oct 01, 2010 | 16.84 | 16.99 | 16.72 | 16.84 | 1,876,139 | +0.04(+0.21%) |
Sep 30, 2010 | 16.93 | 17.12 | 16.73 | 16.80 | 3,047,808 | +0.01(+0.05%) |
Sep 29, 2010 | 16.62 | 16.90 | 16.62 | 16.80 | 4,846,647 | +0.08(+0.48%) |
Sep 28, 2010 | 16.48 | 16.82 | 16.38 | 16.72 | 12,293,239 | +0.30(+1.84%) |
Sep 27, 2010 | 16.64 | 16.69 | 16.40 | 16.41 | 4,344,510 | -0.20(-1.18%) |
Sep 24, 2010 | 16.88 | 17.06 | 16.51 | 16.61 | 4,461,990 | -0.12(-0.69%) |
Sep 23, 2010 | 16.71 | 17.03 | 16.58 | 16.72 | 2,024,709 | -0.06(-0.37%) |
Sep 22, 2010 | 16.89 | 17.04 | 16.57 | 16.79 | 3,807,647 | -0.12(-0.74%) |
Sep 21, 2010 | 17.27 | 17.27 | 16.86 | 16.91 | 3,543,827 | -0.34(-1.96%) |
Sep 20, 2010 | 17.26 | 17.37 | 17.16 | 17.25 | 1,024,103 | +0.02(+0.10%) |
Sep 17, 2010 | 17.23 | 17.32 | 16.94 | 17.23 | 1,215,955 | +0.07(+0.41%) |
Sep 15, 2010 | 17.03 | 17.19 | 16.89 | 17.16 | 1,719,131 | +0.01(+0.05%) |
Sep 14, 2010 | 16.92 | 17.20 | 16.88 | 17.15 | 1,417,806 | +0.22(+1.31%) |
Sep 13, 2010 | 16.86 | 17.04 | 16.78 | 16.93 | 2,116,357 | +0.20(+1.22%) |
Sep 10, 2010 | 16.47 | 16.75 | 16.47 | 16.72 | 1,475,937 | +0.29(+1.78%) |
Sep 09, 2010 | 16.48 | 16.58 | 16.33 | 16.43 | 2,131,826 | +0.09(+0.54%) |
Sep 08, 2010 | 16.54 | 16.69 | 16.30 | 16.34 | 3,553,490 | -0.09(-0.54%) |
Sep 07, 2010 | 17.11 | 17.11 | 16.40 | 16.43 | 2,855,799 | -0.72(-4.19%) |
Sep 03, 2010 | 17.09 | 17.26 | 16.85 | 17.15 | 2,013,168 | +0.30(+1.79%) |
Sep 02, 2010 | 16.95 | 17.07 | 16.80 | 16.85 | 677 | -0.09(-0.52%) |
Sep 01, 2010 | 16.72 | 16.99 | 16.63 | 16.94 | 2,384,500 | +0.51(+3.08%) |
Aug 31, 2010 | 16.41 | 16.60 | 16.29 | 16.43 | 23,869 | -0.10(-0.59%) |
Aug 30, 2010 | 16.82 | 16.94 | 16.48 | 16.53 | 1,776,000 | -0.27(-1.59%) |
Aug 27, 2010 | 16.88 | 16.80 | 16.33 | 16.80 | 3,228,086 | +0.40(+2.44%) |
Aug 26, 2010 | 16.52 | 16.75 | 16.38 | 16.40 | 2,455,193 | -0.10(-0.59%) |
Aug 25, 2010 | 16.25 | 16.53 | 15.96 | 16.49 | 3,343,059 | +0.00(+0.00%) |
Aug 24, 2010 | 16.61 | 16.68 | 16.37 | 16.49 | 1,936,718 | -0.46(-2.72%) |
Aug 23, 2010 | 17.19 | 17.22 | 16.94 | 16.96 | 1,791,040 | -0.18(-1.04%) |
Aug 20, 2010 | 16.73 | 17.13 | 16.64 | 17.13 | 1,472,943 | +0.27(+1.58%) |
Aug 19, 2010 | 17.10 | 17.24 | 16.71 | 16.87 | 1,263,484 | -0.25(-1.45%) |
Aug 18, 2010 | 17.09 | 17.29 | 16.91 | 17.12 | 1,137,456 | +0.03(+0.16%) |
Aug 17, 2010 | 17.19 | 17.48 | 17.07 | 17.09 | 1,668,008 | +0.09(+0.52%) |
Aug 16, 2010 | 16.80 | 17.09 | 16.56 | 17.00 | 1,552,793 | +0.02(+0.10%) |
Aug 13, 2010 | 16.98 | 17.07 | 16.88 | 16.98 | 1,578,145 | +0.04(+0.26%) |
Aug 12, 2010 | 16.81 | 16.98 | 16.77 | 16.94 | 1,157,638 | -0.04(-0.26%) |
Aug 11, 2010 | 17.19 | 17.20 | 16.81 | 16.98 | 1,674,707 | -0.44(-2.55%) |
Aug 10, 2010 | 17.31 | 17.51 | 17.24 | 17.43 | 1,143,480 | -0.12(-0.66%) |
Aug 09, 2010 | 17.55 | 17.70 | 17.49 | 17.54 | 665,419 | +0.02(+0.10%) |
Aug 06, 2010 | 17.52 | 17.60 | 17.35 | 17.52 | 1,245,317 | -0.07(-0.40%) |
Aug 05, 2010 | 17.54 | 17.64 | 17.31 | 17.59 | 1,033,352 | +0.04(+0.20%) |
Aug 04, 2010 | 17.31 | 17.59 | 17.24 | 17.56 | 1,201,732 | +0.34(+1.96%) |
Aug 03, 2010 | 17.27 | 17.32 | 17.09 | 17.22 | 1,665,659 | -0.04(-0.26%) |
Aug 02, 2010 | 17.09 | 17.31 | 16.92 | 17.27 | 1,836,316 | +0.39(+2.32%) |
Jul 30, 2010 | 16.88 | 16.98 | 16.19 | 16.88 | 3,052,213 | +0.36(+2.15%) |
Jul 29, 2010 | 16.76 | 16.96 | 16.36 | 16.52 | 1,778,566 | -0.21(-1.27%) |
Jul 28, 2010 | 16.59 | 16.78 | 16.49 | 16.73 | 3,014,763 | +0.02(+0.11%) |
Jul 27, 2010 | 17.02 | 17.02 | 16.71 | 16.72 | 2,230,663 | -0.19(-1.10%) |
Jul 26, 2010 | 16.58 | 16.96 | 16.58 | 16.90 | 1,684,488 | +0.27(+1.60%) |
Jul 23, 2010 | 16.51 | 16.72 | 16.41 | 16.64 | 3,163,995 | +0.12(+0.75%) |
Jul 22, 2010 | 16.20 | 16.54 | 16.17 | 16.51 | 2,207,758 | +0.39(+2.42%) |
Jul 21, 2010 | 16.43 | 16.52 | 16.06 | 16.12 | 2,249,318 | -0.28(-1.73%) |
Jul 20, 2010 | 16.21 | 16.43 | 16.16 | 16.40 | 1,743,769 | +0.04(+0.22%) |
Jul 19, 2010 | 16.41 | 16.62 | 16.25 | 16.37 | 1,585,529 | +0.06(+0.38%) |
Jul 16, 2010 | 16.31 | 16.80 | 16.29 | 16.31 | 1,942,572 | -0.50(-2.96%) |
Jul 15, 2010 | 16.85 | 16.89 | 16.60 | 16.80 | 2,302,846 | +0.02(+0.11%) |
Jul 14, 2010 | 16.63 | 16.80 | 16.57 | 16.79 | 1,443,635 | +0.11(+0.64%) |
Jul 13, 2010 | 16.88 | 16.97 | 16.64 | 16.68 | 2,374,097 | +0.06(+0.37%) |
Jul 12, 2010 | 16.70 | 16.93 | 16.56 | 16.62 | 1,638,284 | -0.15(-0.90%) |
Jul 09, 2010 | 16.77 | 16.77 | 16.53 | 16.77 | 1,830,571 | +0.17(+1.02%) |
Jul 08, 2010 | 16.72 | 16.72 | 16.29 | 16.60 | 1,537,546 | +0.09(+0.54%) |
Jul 07, 2010 | 16.13 | 16.51 | 16.13 | 16.51 | 1,472,213 | +0.36(+2.25%) |
Jul 06, 2010 | 16.15 | 16.40 | 15.95 | 16.15 | 3,225,247 | +0.28(+1.74%) |
Jul 02, 2010 | 15.87 | 15.94 | 15.56 | 15.87 | 2,315,464 | +0.26(+1.65%) |
Jul 01, 2010 | 15.43 | 15.66 | 15.22 | 15.61 | 3,255,217 | +0.15(+0.98%) |
Jun 30, 2010 | 15.71 | 15.86 | 15.43 | 15.46 | 953 | -0.20(-1.30%) |
Jun 29, 2010 | 15.67 | 15.87 | 15.62 | 15.67 | 337 | -0.36(-2.27%) |
Jun 25, 2010 | 16.03 | 16.16 | 15.77 | 16.03 | 2,242,488 | +0.14(+0.89%) |
Jun 24, 2010 | 16.09 | 16.18 | 15.85 | 15.89 | 1,819,506 | -0.37(-2.29%) |
Jun 23, 2010 | 16.49 | 16.49 | 16.09 | 16.26 | 2,409,982 | -0.17(-1.03%) |
Jun 22, 2010 | 16.81 | 16.94 | 16.40 | 16.43 | 4,205,466 | -0.42(-2.48%) |
Jun 21, 2010 | 17.13 | 17.26 | 16.80 | 16.85 | 2,319,044 | +0.02(+0.11%) |
Jun 18, 2010 | 16.83 | 16.87 | 16.56 | 16.83 | 2,206,913 | +0.13(+0.80%) |
Jun 17, 2010 | 16.67 | 16.72 | 16.47 | 16.70 | 2,512,998 | +0.00(+0.00%) |
Jun 16, 2010 | 16.73 | 16.86 | 16.62 | 16.70 | 3,087,015 | -0.12(-0.74%) |
Jun 15, 2010 | 16.73 | 16.88 | 16.61 | 16.82 | 3,875,046 | +0.30(+1.83%) |
Jun 14, 2010 | 16.75 | 16.95 | 16.50 | 16.52 | 5,060,894 | -0.09(-0.53%) |
Jun 11, 2010 | 16.43 | 16.70 | 16.42 | 16.61 | 1,690,615 | +0.01(+0.05%) |
Jun 10, 2010 | 16.13 | 16.60 | 15.85 | 16.60 | 591 | +0.71(+4.47%) |
Jun 09, 2010 | 15.69 | 16.12 | 15.53 | 15.89 | 6,025,810 | +0.28(+1.76%) |
Jun 08, 2010 | 15.62 | 15.68 | 15.39 | 15.61 | 7,142,126 | +0.05(+0.34%) |
Jun 07, 2010 | 16.04 | 16.12 | 15.53 | 15.56 | 4,043,623 | -0.46(-2.88%) |
Jun 04, 2010 | 16.02 | 16.49 | 15.97 | 16.02 | 3,242,123 | -0.60(-3.63%) |
Jun 03, 2010 | 17.09 | 17.09 | 16.50 | 16.63 | 5,608,274 | -0.08(-0.48%) |
Jun 02, 2010 | 16.70 | 16.74 | 16.49 | 16.71 | 900 | +0.22(+1.35%) |
Jun 01, 2010 | 16.64 | 16.97 | 16.43 | 16.48 | 3,016,655 | -0.03(-0.16%) |
May 28, 2010 | 16.51 | 16.83 | 16.37 | 16.51 | 2,689,950 | -0.36(-2.16%) |
May 27, 2010 | 16.56 | 16.88 | 16.42 | 16.88 | 2,028,247 | +0.71(+4.40%) |
May 26, 2010 | 16.01 | 16.48 | 16.01 | 16.16 | 2,316,749 | +0.22(+1.39%) |
May 25, 2010 | 15.62 | 15.95 | 15.48 | 15.94 | 3,001,424 | -0.12(-0.77%) |
May 24, 2010 | 16.26 | 16.47 | 16.07 | 16.07 | 1,636,628 | -0.19(-1.15%) |
May 21, 2010 | 15.82 | 16.34 | 15.72 | 16.25 | 3,267,438 | +0.26(+1.61%) |
May 20, 2010 | 15.89 | 16.22 | 15.82 | 16.00 | 6,505,035 | -0.32(-1.96%) |
May 19, 2010 | 16.30 | 16.51 | 16.15 | 16.32 | 3,254,095 | -0.17(-1.02%) |
May 18, 2010 | 16.88 | 16.98 | 16.41 | 16.48 | 1,570,239 | -0.26(-1.54%) |
May 17, 2010 | 17.06 | 17.06 | 16.32 | 16.74 | 2,182,298 | -0.18(-1.05%) |
May 14, 2010 | 16.92 | 17.21 | 16.67 | 16.92 | 2,999,214 | -0.36(-2.11%) |
May 13, 2010 | 17.36 | 17.48 | 17.26 | 17.28 | 2,602,631 | -0.09(-0.51%) |
May 12, 2010 | 16.88 | 17.41 | 16.88 | 17.37 | 3,670,424 | +0.52(+3.06%) |
May 11, 2010 | 17.10 | 17.18 | 16.80 | 16.86 | 2,311,935 | -0.24(-1.40%) |
May 10, 2010 | 17.00 | 17.10 | 16.98 | 17.10 | 5,103,784 | +0.91(+5.59%) |
May 07, 2010 | 16.29 | 16.62 | 15.95 | 16.19 | 6,982,929 | +0.01(+0.05%) |
May 06, 2010 | 16.18 | 17.06 | 15.14 | 16.18 | 225 | -0.78(-4.61%) |
May 05, 2010 | 17.09 | 17.36 | 16.82 | 16.96 | 3,543,169 | -0.44(-2.50%) |
May 04, 2010 | 18.10 | 18.13 | 17.40 | 17.40 | 3,300,339 | -1.03(-5.59%) |
May 03, 2010 | 18.66 | 18.66 | 18.25 | 18.43 | 2,159,563 | -0.03(-0.14%) |
Apr 30, 2010 | 18.44 | 18.68 | 18.21 | 18.46 | 3,841,414 | +0.09(+0.48%) |
Apr 29, 2010 | 18.17 | 18.69 | 18.15 | 18.37 | 4,012,616 | +0.43(+2.38%) |
Apr 28, 2010 | 17.59 | 17.96 | 17.39 | 17.94 | 4,965,151 | +0.40(+2.28%) |
Apr 27, 2010 | 18.70 | 18.71 | 17.43 | 17.54 | 4,930,181 | -1.24(-6.62%) |
Apr 26, 2010 | 18.75 | 18.99 | 18.59 | 18.78 | 2,537,634 | -0.01(-0.05%) |
Apr 23, 2010 | 18.81 | 18.85 | 18.61 | 18.79 | 2,423,940 | +0.03(+0.14%) |
Apr 22, 2010 | 18.38 | 18.82 | 18.25 | 18.77 | 2,407,765 | +0.29(+1.59%) |
Apr 21, 2010 | 19.06 | 19.08 | 18.39 | 18.47 | 3,401,652 | -0.50(-2.62%) |
Apr 20, 2010 | 18.94 | 19.00 | 18.75 | 18.97 | 1,109,886 | +0.23(+1.23%) |
Apr 19, 2010 | 18.26 | 18.81 | 18.26 | 18.74 | 1,431,177 | +0.13(+0.72%) |
Apr 16, 2010 | 18.91 | 19.02 | 18.44 | 18.61 | 1,637,481 | -0.48(-2.51%) |
Apr 15, 2010 | 19.15 | 19.18 | 18.94 | 19.09 | 864,699 | -0.05(-0.28%) |
Apr 14, 2010 | 19.20 | 19.24 | 19.02 | 19.14 | 1,384,330 | -0.03(-0.14%) |
Apr 13, 2010 | 19.03 | 19.17 | 18.86 | 19.17 | 1,110,261 | +0.12(+0.61%) |
Apr 12, 2010 | 18.94 | 19.10 | 18.85 | 19.05 | 1,147,778 | +0.09(+0.47%) |
Apr 09, 2010 | 18.73 | 19.00 | 18.73 | 18.96 | 1,189,544 | +0.22(+1.19%) |
Apr 08, 2010 | 18.63 | 18.83 | 18.55 | 18.74 | 1,992,622 | +0.00(+0.00%) |
Apr 07, 2010 | 19.10 | 19.10 | 18.69 | 18.74 | 2,996,521 | -0.36(-1.86%) |
Apr 06, 2010 | 19.24 | 19.24 | 19.06 | 19.10 | 1,932,643 | +0.20(+1.08%) |
Apr 05, 2010 | 18.88 | 19.30 | 18.86 | 18.89 | 2,051,624 | +0.13(+0.71%) |
Apr 01, 2010 | 18.77 | 18.76 | 18.76 | 18.76 | 1,778,699 | +0.09(+0.48%) |
Mar 31, 2010 | 18.68 | 18.82 | 18.59 | 18.67 | 2,969,961 | -0.01(-0.05%) |
Mar 30, 2010 | 18.57 | 18.70 | 18.51 | 18.68 | 1,131,120 | +0.09(+0.48%) |
Mar 29, 2010 | 18.44 | 18.59 | 18.34 | 18.59 | 1,230,377 | +0.31(+1.70%) |
Mar 26, 2010 | 18.31 | 18.53 | 18.13 | 18.28 | 1,853,247 | -0.04(-0.24%) |
Mar 25, 2010 | 18.51 | 18.63 | 18.28 | 18.32 | 3,328,090 | +0.01(+0.05%) |
Mar 24, 2010 | 18.64 | 18.72 | 18.09 | 18.31 | 2,956,654 | -0.37(-2.00%) |
Mar 23, 2010 | 18.76 | 18.76 | 18.54 | 18.69 | 1,712,004 | +0.04(+0.24%) |
Mar 22, 2010 | 18.30 | 18.74 | 18.17 | 18.64 | 2,981,782 | +0.26(+1.40%) |
Mar 19, 2010 | 18.65 | 18.65 | 18.27 | 18.39 | 2,672,699 | -0.13(-0.72%) |
Mar 18, 2010 | 18.47 | 18.57 | 18.32 | 18.52 | 2,850,373 | +0.02(+0.10%) |
Mar 17, 2010 | 18.33 | 18.54 | 18.32 | 18.50 | 2,671,119 | +0.27(+1.46%) |
Mar 16, 2010 | 18.20 | 18.24 | 17.98 | 18.23 | 1,798,741 | +0.14(+0.79%) |
Mar 15, 2010 | 17.91 | 18.10 | 17.91 | 18.09 | 2,392,625 | +0.02(+0.10%) |
Mar 12, 2010 | 18.00 | 18.14 | 18.00 | 18.07 | 1,594,444 | +0.17(+0.94%) |
Mar 11, 2010 | 17.67 | 17.91 | 17.67 | 17.91 | 2,662,979 | +0.12(+0.70%) |
Mar 10, 2010 | 17.35 | 17.80 | 17.28 | 17.78 | 2,687,740 | +0.44(+2.51%) |
Mar 09, 2010 | 17.17 | 17.40 | 17.12 | 17.35 | 4,288,358 | +0.14(+0.83%) |
Mar 08, 2010 | 17.17 | 17.27 | 17.11 | 17.20 | 6,295,617 | +0.06(+0.36%) |
Mar 05, 2010 | 17.21 | 17.29 | 17.12 | 17.14 | 5,313,978 | +0.00(+0.00%) |
Mar 04, 2010 | 17.36 | 17.37 | 16.98 | 17.14 | 1,974,497 | -0.07(-0.41%) |
Mar 03, 2010 | 17.02 | 17.27 | 17.02 | 17.21 | 3,395,824 | +0.12(+0.73%) |
Mar 02, 2010 | 17.09 | 17.23 | 17.01 | 17.09 | 3,508,571 | +0.10(+0.58%) |