Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.25 | 24.31 | 23.79 | 23.86 | 1,410,112 | -0.28(-1.18%) |
Feb 25, 2011 | 23.88 | 24.25 | 23.65 | 24.15 | 1,506,315 | +0.48(+2.05%) |
Feb 24, 2011 | 24.07 | 24.42 | 23.36 | 23.66 | 2,833,428 | -0.46(-1.92%) |
Feb 23, 2011 | 24.72 | 24.79 | 23.83 | 24.13 | 2,109,384 | -0.67(-2.70%) |
Feb 22, 2011 | 24.76 | 25.29 | 24.53 | 24.79 | 1,739,262 | -0.22(-0.86%) |
Feb 18, 2011 | 25.08 | 25.27 | 24.94 | 25.01 | 1,943,329 | -0.03(-0.11%) |
Feb 17, 2011 | 24.54 | 25.08 | 24.43 | 25.04 | 1,790,569 | +0.38(+1.54%) |
Feb 16, 2011 | 24.33 | 25.01 | 24.33 | 24.66 | 1,568,439 | +0.18(+0.75%) |
Feb 15, 2011 | 24.19 | 24.48 | 24.18 | 24.47 | 2,151,003 | +0.17(+0.72%) |
Feb 14, 2011 | 24.14 | 24.35 | 23.99 | 24.30 | 2,246,282 | +0.17(+0.70%) |
Feb 11, 2011 | 23.78 | 24.16 | 23.57 | 24.13 | 1,869,241 | +0.32(+1.35%) |
Feb 10, 2011 | 23.96 | 24.06 | 23.53 | 23.81 | 2,210,129 | -0.22(-0.90%) |
Feb 09, 2011 | 24.39 | 24.95 | 23.98 | 24.03 | 2,710,434 | -0.37(-1.51%) |
Feb 08, 2011 | 24.16 | 24.53 | 24.05 | 24.39 | 1,387,880 | +0.26(+1.09%) |
Feb 07, 2011 | 23.97 | 24.40 | 23.89 | 24.13 | 1,857,126 | +0.32(+1.33%) |
Feb 04, 2011 | 23.20 | 24.14 | 23.20 | 23.81 | 1,870,680 | +0.64(+2.77%) |
Feb 03, 2011 | 22.64 | 23.35 | 22.64 | 23.17 | 1,438,515 | +0.52(+2.30%) |
Feb 02, 2011 | 22.78 | 23.17 | 22.60 | 22.65 | 1,988,974 | -0.29(-1.29%) |
Feb 01, 2011 | 22.70 | 23.23 | 22.61 | 22.95 | 2,526,729 | +0.41(+1.80%) |
Jan 31, 2011 | 22.38 | 22.64 | 22.21 | 22.54 | 1,438,508 | +0.36(+1.64%) |
Jan 28, 2011 | 22.84 | 22.90 | 22.12 | 22.18 | 1,450,277 | -0.63(-2.77%) |
Jan 27, 2011 | 22.60 | 22.90 | 22.42 | 22.81 | 1,364,279 | +0.16(+0.70%) |
Jan 26, 2011 | 22.62 | 22.85 | 22.42 | 22.65 | 1,681,318 | +0.05(+0.23%) |
Jan 25, 2011 | 22.55 | 22.64 | 22.26 | 22.60 | 1,933,162 | +0.01(+0.02%) |
Jan 24, 2011 | 22.29 | 22.78 | 22.14 | 22.59 | 1,853,074 | +0.39(+1.76%) |
Jan 21, 2011 | 22.62 | 22.63 | 22.12 | 22.20 | 1,684,695 | -0.31(-1.36%) |
Jan 20, 2011 | 22.10 | 22.66 | 22.03 | 22.51 | 2,528,771 | +0.32(+1.42%) |
Jan 19, 2011 | 22.22 | 22.39 | 22.12 | 22.19 | 2,871,454 | +0.01(+0.02%) |
Jan 18, 2011 | 22.64 | 22.71 | 22.04 | 22.19 | 7,009,819 | -0.41(-1.80%) |
Jan 14, 2011 | 22.81 | 22.94 | 22.09 | 22.59 | 3,542,902 | -0.36(-1.56%) |
Jan 13, 2011 | 22.72 | 22.97 | 22.55 | 22.95 | 3,546,901 | +0.47(+2.11%) |
Jan 12, 2011 | 22.64 | 22.70 | 22.38 | 22.48 | 2,538,327 | +0.05(+0.21%) |
Jan 11, 2011 | 22.99 | 22.99 | 22.29 | 22.43 | 2,903,561 | -0.31(-1.37%) |
Jan 10, 2011 | 22.32 | 22.83 | 22.29 | 22.74 | 3,681,966 | +0.26(+1.15%) |
Jan 07, 2011 | 23.18 | 23.26 | 22.30 | 22.48 | 6,681,771 | -1.01(-4.31%) |
Jan 06, 2011 | 24.14 | 24.27 | 23.48 | 23.49 | 2,673,146 | -0.74(-3.07%) |
Jan 05, 2011 | 24.07 | 24.51 | 23.99 | 24.24 | 2,588,169 | +0.20(+0.81%) |
Jan 04, 2011 | 24.74 | 24.90 | 23.59 | 24.04 | 4,398,096 | -0.67(-2.71%) |
Jan 03, 2011 | 24.99 | 25.10 | 24.66 | 24.71 | 1,877,809 | -0.22(-0.89%) |
Dec 31, 2010 | 25.21 | 25.27 | 24.88 | 24.93 | 739,890 | -0.38(-1.50%) |
Dec 30, 2010 | 24.89 | 25.36 | 24.89 | 25.31 | 952,542 | +0.41(+1.65%) |
Dec 29, 2010 | 24.83 | 25.00 | 24.63 | 24.90 | 797,180 | +0.11(+0.43%) |
Dec 28, 2010 | 25.22 | 25.29 | 24.69 | 24.79 | 1,060,650 | -0.36(-1.42%) |
Dec 27, 2010 | 25.21 | 25.26 | 24.85 | 25.15 | 1,368,407 | -0.22(-0.85%) |
Dec 23, 2010 | 24.87 | 25.40 | 24.78 | 25.37 | 1,770,025 | +0.53(+2.14%) |
Dec 22, 2010 | 25.79 | 25.81 | 24.82 | 24.84 | 2,733,140 | -1.00(-3.87%) |
Dec 21, 2010 | 25.64 | 25.85 | 25.47 | 25.84 | 1,286,320 | +0.29(+1.13%) |
Dec 20, 2010 | 26.10 | 26.27 | 25.46 | 25.55 | 1,776,987 | -0.52(-2.00%) |
Dec 17, 2010 | 25.68 | 26.29 | 25.45 | 26.07 | 3,134,853 | +0.46(+1.79%) |
Dec 16, 2010 | 25.13 | 25.70 | 24.95 | 25.61 | 1,407,008 | +0.54(+2.14%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.62 | 25.07 | 1,583,997 | +0.14(+0.55%) |
Dec 14, 2010 | 24.96 | 25.17 | 24.58 | 24.94 | 1,292,345 | +0.07(+0.28%) |
Dec 13, 2010 | 25.38 | 25.38 | 24.82 | 24.87 | 1,433,859 | -0.44(-1.73%) |
Dec 10, 2010 | 24.89 | 25.35 | 24.89 | 25.31 | 1,972,380 | +0.38(+1.52%) |
Dec 09, 2010 | 24.79 | 24.99 | 24.67 | 24.93 | 1,435,023 | +0.29(+1.18%) |
Dec 08, 2010 | 24.82 | 25.08 | 24.47 | 24.64 | 1,772,650 | -0.17(-0.70%) |
Dec 07, 2010 | 25.29 | 25.40 | 24.72 | 24.81 | 1,845,841 | -0.15(-0.61%) |
Dec 06, 2010 | 24.83 | 25.02 | 24.50 | 24.96 | 2,516,815 | +0.20(+0.81%) |
Dec 03, 2010 | 24.26 | 24.80 | 24.19 | 24.76 | 2,892,797 | +0.41(+1.67%) |
Dec 02, 2010 | 24.12 | 24.47 | 24.04 | 24.36 | 5,555,928 | +0.23(+0.94%) |
Dec 01, 2010 | 24.26 | 24.42 | 23.62 | 24.13 | 6,576,268 | +0.35(+1.46%) |
Nov 30, 2010 | 24.11 | 24.56 | 23.73 | 23.78 | 9,207,117 | -0.63(-2.58%) |
Nov 29, 2010 | 25.22 | 25.27 | 24.30 | 24.41 | 6,184,576 | -1.23(-4.81%) |
Nov 26, 2010 | 25.45 | 25.94 | 25.05 | 25.64 | 3,338,199 | +0.42(+1.66%) |
Nov 24, 2010 | 24.46 | 25.23 | 25.23 | 25.23 | 11,734,878 | +2.41(+10.54%) |
Nov 23, 2010 | 22.63 | 22.89 | 22.49 | 22.82 | 4,779,493 | +0.00(+0.00%) |
Nov 22, 2010 | 22.22 | 22.87 | 21.96 | 22.82 | 3,549,913 | +0.40(+1.77%) |
Nov 19, 2010 | 21.92 | 22.45 | 21.69 | 22.42 | 2,178,407 | +0.48(+2.20%) |
Nov 18, 2010 | 21.91 | 22.40 | 21.82 | 21.94 | 3,553,064 | +0.29(+1.35%) |
Nov 17, 2010 | 20.72 | 21.74 | 20.69 | 21.65 | 2,584,730 | +0.99(+4.77%) |
Nov 16, 2010 | 20.62 | 21.17 | 20.50 | 20.66 | 3,340,661 | -0.13(-0.63%) |
Nov 15, 2010 | 20.81 | 21.19 | 20.71 | 20.79 | 1,315,222 | +0.21(+1.00%) |
Nov 12, 2010 | 20.88 | 20.94 | 20.51 | 20.59 | 1,837,825 | -0.48(-2.29%) |
Nov 11, 2010 | 20.53 | 21.19 | 20.34 | 21.07 | 2,355,858 | +0.23(+1.09%) |
Nov 10, 2010 | 20.96 | 20.97 | 20.40 | 20.84 | 2,514,900 | -0.05(-0.24%) |
Nov 09, 2010 | 21.08 | 21.30 | 20.74 | 20.89 | 1,858,532 | -0.07(-0.31%) |
Nov 08, 2010 | 20.84 | 21.21 | 20.74 | 20.96 | 2,870,036 | +0.22(+1.04%) |
Nov 05, 2010 | 20.35 | 20.75 | 20.29 | 20.74 | 3,403,973 | +0.46(+2.28%) |
Nov 04, 2010 | 20.29 | 20.40 | 20.05 | 20.28 | 4,193,569 | +0.40(+2.03%) |
Nov 03, 2010 | 20.15 | 20.17 | 19.75 | 19.88 | 2,199,275 | -0.21(-1.05%) |
Nov 02, 2010 | 19.69 | 20.26 | 19.59 | 20.09 | 4,967,611 | +0.73(+3.77%) |
Nov 01, 2010 | 19.72 | 19.97 | 19.23 | 19.36 | 2,390,911 | -0.23(-1.18%) |
Oct 29, 2010 | 19.59 | 19.68 | 19.33 | 19.59 | 2,309,876 | -0.01(-0.05%) |
Oct 28, 2010 | 20.16 | 20.30 | 19.54 | 19.60 | 3,019,031 | -0.47(-2.33%) |
Oct 27, 2010 | 20.86 | 20.86 | 19.83 | 20.07 | 5,106,936 | -1.12(-5.27%) |
Oct 25, 2010 | 21.40 | 21.50 | 21.15 | 21.18 | 1,645,157 | -0.03(-0.12%) |
Oct 22, 2010 | 20.96 | 21.36 | 20.91 | 21.21 | 3,280,897 | +0.65(+3.18%) |
Oct 21, 2010 | 20.93 | 21.10 | 20.36 | 20.56 | 2,402,785 | -0.32(-1.54%) |
Oct 20, 2010 | 20.80 | 21.23 | 20.78 | 20.88 | 2,003,376 | +0.12(+0.58%) |
Oct 19, 2010 | 21.39 | 21.46 | 20.66 | 20.76 | 2,435,131 | -1.05(-4.80%) |
Oct 18, 2010 | 21.80 | 21.88 | 21.46 | 21.80 | 1,096,781 | -0.00(-0.02%) |
Oct 15, 2010 | 21.70 | 21.84 | 21.40 | 21.81 | 1,570,231 | +0.29(+1.33%) |
Oct 14, 2010 | 21.24 | 21.86 | 21.24 | 21.52 | 2,281,435 | +0.26(+1.21%) |
Oct 13, 2010 | 21.36 | 21.59 | 21.21 | 21.26 | 1,916,980 | +0.02(+0.07%) |
Oct 12, 2010 | 20.99 | 21.33 | 20.77 | 21.25 | 1,918,888 | +0.20(+0.93%) |
Oct 11, 2010 | 21.11 | 21.25 | 20.91 | 21.05 | 1,498,204 | +0.01(+0.05%) |
Oct 08, 2010 | 21.04 | 21.13 | 20.54 | 21.04 | 2,950,002 | +0.27(+1.28%) |
Oct 07, 2010 | 20.04 | 20.88 | 20.04 | 20.78 | 3,285,105 | +0.78(+3.88%) |
Oct 06, 2010 | 20.07 | 20.22 | 19.72 | 20.00 | 2,045,636 | -0.04(-0.20%) |
Oct 05, 2010 | 20.10 | 20.24 | 19.95 | 20.04 | 3,273,190 | +0.14(+0.68%) |
Oct 04, 2010 | 20.08 | 20.27 | 19.65 | 19.91 | 2,084,243 | -0.37(-1.84%) |
Oct 01, 2010 | 20.28 | 20.76 | 20.17 | 20.28 | 2,630,820 | -0.17(-0.84%) |
Sep 30, 2010 | 20.45 | 20.68 | 20.21 | 20.45 | 3,618,830 | +0.09(+0.45%) |
Sep 29, 2010 | 20.15 | 20.55 | 19.98 | 20.36 | 1,729,969 | +0.10(+0.50%) |
Sep 28, 2010 | 20.12 | 20.31 | 19.86 | 20.26 | 3,266,675 | +0.28(+1.41%) |
Sep 27, 2010 | 19.84 | 20.13 | 19.62 | 19.98 | 1,705,573 | +0.18(+0.89%) |
Sep 24, 2010 | 19.68 | 19.84 | 19.39 | 19.80 | 2,028,617 | +0.60(+3.12%) |
Sep 23, 2010 | 18.91 | 19.43 | 18.73 | 19.20 | 1,718,010 | +0.10(+0.53%) |
Sep 22, 2010 | 19.14 | 19.38 | 18.87 | 19.10 | 2,346,976 | -0.17(-0.89%) |
Sep 21, 2010 | 19.50 | 19.65 | 19.10 | 19.27 | 1,630,671 | -0.20(-1.03%) |
Sep 20, 2010 | 19.23 | 19.53 | 19.13 | 19.47 | 1,813,695 | +0.29(+1.52%) |
Sep 17, 2010 | 19.18 | 19.28 | 18.83 | 19.18 | 2,793,572 | +0.21(+1.11%) |
Sep 15, 2010 | 18.85 | 19.07 | 18.69 | 18.97 | 1,769,875 | -0.04(-0.19%) |
Sep 14, 2010 | 18.79 | 19.22 | 18.59 | 19.01 | 55,867 | +0.22(+1.15%) |
Sep 13, 2010 | 18.21 | 18.82 | 18.18 | 18.79 | 4,401,077 | +0.79(+4.36%) |
Sep 10, 2010 | 17.65 | 18.08 | 17.64 | 18.00 | 3,125,981 | +0.43(+2.46%) |
Sep 09, 2010 | 17.69 | 17.78 | 17.35 | 17.57 | 2,252,017 | +0.11(+0.61%) |
Sep 08, 2010 | 17.03 | 17.52 | 17.02 | 17.46 | 2,309,813 | +0.52(+3.09%) |
Sep 07, 2010 | 17.25 | 17.27 | 16.90 | 16.94 | 2,068,485 | -0.44(-2.55%) |
Sep 03, 2010 | 17.57 | 17.84 | 17.24 | 17.38 | 2,302,660 | +0.21(+1.20%) |
Sep 02, 2010 | 16.57 | 17.32 | 16.57 | 17.18 | 670 | +0.58(+3.50%) |
Sep 01, 2010 | 16.69 | 16.92 | 16.55 | 16.60 | 4,178,334 | +0.37(+2.25%) |
Aug 31, 2010 | 16.23 | 16.78 | 16.16 | 16.23 | 17,566 | -0.40(-2.38%) |
Aug 30, 2010 | 16.76 | 17.09 | 16.55 | 16.63 | 3,792,779 | -0.16(-0.93%) |
Aug 27, 2010 | 16.76 | 17.12 | 16.53 | 16.78 | 8,087,998 | -0.32(-1.87%) |
Aug 26, 2010 | 17.83 | 17.93 | 16.75 | 17.10 | 2,844 | -2.05(-10.70%) |
Aug 25, 2010 | 18.75 | 19.29 | 18.62 | 19.15 | 62,329 | +0.39(+2.08%) |
Aug 24, 2010 | 18.95 | 19.18 | 18.51 | 18.76 | 2,491,192 | -0.40(-2.09%) |
Aug 23, 2010 | 19.62 | 19.99 | 19.13 | 19.16 | 4,200,060 | -0.53(-2.70%) |
Aug 20, 2010 | 19.30 | 19.73 | 19.25 | 19.69 | 2,551,444 | +0.32(+1.63%) |
Aug 19, 2010 | 19.04 | 19.54 | 19.04 | 19.38 | 4,458,734 | +0.27(+1.39%) |
Aug 18, 2010 | 18.98 | 19.31 | 18.82 | 19.11 | 2,991,560 | +0.14(+0.71%) |
Aug 17, 2010 | 18.88 | 19.16 | 18.81 | 18.98 | 3,775,262 | +0.33(+1.77%) |
Aug 16, 2010 | 18.41 | 18.83 | 18.32 | 18.65 | 2,563,020 | +0.12(+0.62%) |
Aug 13, 2010 | 18.53 | 18.86 | 18.52 | 18.53 | 3,388,014 | -0.31(-1.62%) |
Aug 12, 2010 | 17.83 | 18.92 | 17.68 | 18.84 | 3,451,724 | +0.50(+2.73%) |
Aug 11, 2010 | 18.69 | 18.76 | 18.18 | 18.34 | 2,880,055 | -0.89(-4.64%) |
Aug 10, 2010 | 19.22 | 19.38 | 18.94 | 19.23 | 3,595,357 | -0.15(-0.75%) |
Aug 09, 2010 | 19.53 | 19.73 | 19.27 | 19.37 | 4,023,446 | +0.03(+0.16%) |
Aug 06, 2010 | 19.34 | 19.46 | 18.67 | 19.34 | 7,137,333 | +0.32(+1.66%) |
Aug 05, 2010 | 18.26 | 19.17 | 17.88 | 19.03 | 3,586,133 | +0.55(+2.98%) |
Aug 04, 2010 | 17.93 | 18.54 | 17.93 | 18.48 | 2,356,739 | +0.66(+3.68%) |
Aug 03, 2010 | 18.38 | 18.38 | 17.68 | 17.82 | 2,362,959 | -0.55(-2.97%) |
Aug 02, 2010 | 18.23 | 18.53 | 18.14 | 18.37 | 3,103,105 | +0.48(+2.69%) |
Jul 30, 2010 | 17.88 | 17.95 | 17.32 | 17.88 | 2,331,570 | +0.08(+0.42%) |
Jul 29, 2010 | 17.98 | 18.24 | 17.47 | 17.81 | 3,357,076 | -0.03(-0.14%) |
Jul 28, 2010 | 18.11 | 18.35 | 17.62 | 17.83 | 2,779,026 | -0.30(-1.66%) |
Jul 27, 2010 | 19.52 | 19.52 | 18.06 | 18.13 | 3,967,245 | -1.17(-6.07%) |
Jul 26, 2010 | 18.85 | 19.32 | 18.67 | 19.31 | 2,920,146 | +0.44(+2.34%) |
Jul 23, 2010 | 18.01 | 18.92 | 17.65 | 18.87 | 4,112,782 | +0.91(+5.08%) |
Jul 22, 2010 | 17.19 | 18.07 | 17.18 | 17.95 | 3,829,470 | +1.03(+6.07%) |
Jul 21, 2010 | 17.27 | 17.43 | 16.78 | 16.93 | 2,397,595 | -0.23(-1.34%) |
Jul 20, 2010 | 16.13 | 17.24 | 16.13 | 17.16 | 2,580,163 | +0.78(+4.77%) |
Jul 19, 2010 | 16.41 | 16.52 | 16.06 | 16.38 | 1,574,229 | +0.07(+0.40%) |
Jul 16, 2010 | 16.31 | 17.01 | 16.22 | 16.31 | 2,413,863 | -0.63(-3.70%) |
Jul 15, 2010 | 17.21 | 17.21 | 16.79 | 16.94 | 1,820,223 | -0.27(-1.54%) |
Jul 14, 2010 | 17.24 | 17.36 | 17.03 | 17.20 | 1,739,920 | -0.09(-0.49%) |
Jul 13, 2010 | 17.00 | 17.38 | 16.78 | 17.29 | 2,197,155 | +0.81(+4.93%) |
Jul 12, 2010 | 16.87 | 16.95 | 16.34 | 16.48 | 2,228,213 | -0.51(-2.98%) |
Jul 09, 2010 | 16.98 | 17.01 | 16.67 | 16.98 | 1,183,058 | +0.19(+1.13%) |
Jul 08, 2010 | 16.98 | 17.07 | 16.51 | 16.79 | 2,623,340 | +0.08(+0.45%) |
Jul 07, 2010 | 15.86 | 16.78 | 15.80 | 16.72 | 3,419,220 | +0.98(+6.21%) |
Jul 06, 2010 | 16.30 | 16.74 | 15.62 | 15.74 | 3,271 | -0.23(-1.41%) |
Jul 02, 2010 | 15.97 | 16.47 | 15.84 | 15.97 | 2,101,144 | -0.22(-1.33%) |
Jul 01, 2010 | 15.63 | 16.27 | 15.30 | 16.18 | 3,795,088 | +0.53(+3.39%) |
Jun 30, 2010 | 15.73 | 16.18 | 15.62 | 15.65 | 317 | -0.13(-0.83%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.53 | 15.78 | 4,489,984 | -0.71(-4.31%) |
Jun 25, 2010 | 16.49 | 16.69 | 16.29 | 16.49 | 4,498,827 | +0.07(+0.43%) |
Jun 24, 2010 | 16.58 | 16.67 | 16.12 | 16.42 | 4,685,086 | -0.17(-1.00%) |
Jun 23, 2010 | 16.39 | 16.75 | 15.91 | 16.59 | 3,348,221 | +0.22(+1.35%) |
Jun 22, 2010 | 16.96 | 17.40 | 16.33 | 16.37 | 3,809,057 | -0.60(-3.51%) |
Jun 21, 2010 | 17.34 | 17.39 | 16.85 | 16.96 | 3,694,522 | -0.09(-0.53%) |
Jun 18, 2010 | 17.05 | 17.48 | 17.02 | 17.05 | 3,281,124 | -0.25(-1.45%) |
Jun 17, 2010 | 17.53 | 17.67 | 17.07 | 17.30 | 2,663,007 | -0.18(-1.00%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.38 | 17.48 | 3,321,810 | -0.74(-4.07%) |
Jun 15, 2010 | 17.89 | 18.25 | 17.48 | 18.22 | 2,760,857 | +0.45(+2.51%) |
Jun 14, 2010 | 17.64 | 18.11 | 17.56 | 17.77 | 4,726,035 | +0.26(+1.46%) |
Jun 11, 2010 | 17.11 | 17.71 | 17.08 | 17.52 | 2,581,993 | +0.11(+0.63%) |
Jun 10, 2010 | 17.02 | 17.48 | 16.98 | 17.41 | 3,824,310 | +0.88(+5.30%) |
Jun 09, 2010 | 16.51 | 17.03 | 16.36 | 16.53 | 5,489,079 | +0.19(+1.13%) |
Jun 08, 2010 | 16.35 | 16.56 | 15.92 | 16.35 | 7,461,625 | +0.10(+0.59%) |
Jun 07, 2010 | 16.63 | 16.90 | 16.25 | 16.25 | 6,527,524 | -0.61(-3.60%) |
Jun 04, 2010 | 16.86 | 17.84 | 16.65 | 16.86 | 6,839,893 | -1.34(-7.37%) |
Jun 03, 2010 | 18.15 | 18.54 | 17.91 | 18.20 | 3,183,103 | +0.06(+0.33%) |
Jun 02, 2010 | 17.92 | 18.24 | 17.63 | 18.14 | 11,127 | +0.33(+1.88%) |
Jun 01, 2010 | 18.78 | 18.97 | 17.74 | 17.80 | 7,440,570 | -1.14(-6.00%) |
May 28, 2010 | 18.94 | 19.56 | 18.52 | 18.94 | 11,610,373 | -0.09(-0.47%) |
May 27, 2010 | 18.30 | 19.04 | 18.20 | 19.03 | 5,877,309 | +1.27(+7.13%) |
May 26, 2010 | 18.67 | 18.67 | 17.65 | 17.76 | 5,741,814 | -0.74(-3.99%) |
May 25, 2010 | 17.73 | 18.55 | 17.22 | 18.50 | 802 | +0.13(+0.71%) |
May 24, 2010 | 18.31 | 18.91 | 18.16 | 18.37 | 3,720,371 | +0.03(+0.16%) |
May 21, 2010 | 17.55 | 18.44 | 16.98 | 18.34 | 6,373,506 | +0.69(+3.90%) |
May 20, 2010 | 17.47 | 18.17 | 17.39 | 17.66 | 5,526,237 | -0.43(-2.40%) |
May 19, 2010 | 18.42 | 18.56 | 17.61 | 18.09 | 6,731,671 | -0.53(-2.86%) |
May 18, 2010 | 19.48 | 19.68 | 18.51 | 18.62 | 8,223 | -0.61(-3.19%) |
May 17, 2010 | 19.21 | 19.48 | 18.64 | 19.24 | 3,346,350 | +0.10(+0.52%) |
May 14, 2010 | 19.14 | 19.87 | 18.83 | 19.14 | 4,340,778 | -0.86(-4.29%) |
May 13, 2010 | 20.48 | 20.70 | 19.82 | 19.99 | 2,914,027 | -0.59(-2.86%) |
May 12, 2010 | 20.95 | 21.00 | 20.38 | 20.58 | 4,848,421 | -0.20(-0.98%) |
May 11, 2010 | 21.05 | 21.34 | 20.75 | 20.79 | 4,250,652 | -0.02(-0.07%) |
May 10, 2010 | 20.55 | 20.85 | 20.44 | 20.80 | 6,392,392 | +2.05(+10.93%) |
May 07, 2010 | 19.71 | 19.71 | 18.10 | 18.75 | 8,331,605 | -0.18(-0.97%) |
May 06, 2010 | 20.26 | 20.68 | 18.20 | 18.94 | 7,211,028 | -0.81(-4.10%) |
May 05, 2010 | 20.27 | 21.23 | 19.55 | 19.75 | 18,658,362 | -2.11(-9.64%) |
May 04, 2010 | 22.81 | 22.84 | 21.73 | 21.85 | 5,014 | -1.39(-5.96%) |
May 03, 2010 | 22.95 | 23.57 | 22.80 | 23.24 | 1,839,991 | +0.37(+1.61%) |
Apr 30, 2010 | 23.90 | 23.96 | 22.76 | 22.87 | 2,726,870 | -1.03(-4.32%) |
Apr 29, 2010 | 23.87 | 24.06 | 23.64 | 23.90 | 1,665,715 | +0.21(+0.88%) |
Apr 28, 2010 | 24.49 | 24.51 | 23.65 | 23.69 | 2,350,970 | -0.57(-2.36%) |
Apr 27, 2010 | 24.95 | 25.02 | 24.17 | 24.27 | 2,895,134 | -0.79(-3.16%) |
Apr 26, 2010 | 25.39 | 25.57 | 24.98 | 25.06 | 3,017,079 | +0.32(+1.29%) |
Apr 23, 2010 | 24.54 | 24.77 | 24.18 | 24.74 | 2,455,352 | +0.28(+1.16%) |
Apr 22, 2010 | 23.28 | 24.61 | 23.19 | 24.46 | 2,776,903 | +0.95(+4.03%) |
Apr 21, 2010 | 23.17 | 23.58 | 22.95 | 23.51 | 1,879,952 | +0.40(+1.75%) |
Apr 20, 2010 | 23.32 | 23.49 | 23.02 | 23.10 | 1,049,763 | -0.04(-0.19%) |
Apr 19, 2010 | 23.33 | 23.47 | 22.59 | 23.15 | 2,612,875 | -0.29(-1.25%) |
Apr 16, 2010 | 23.66 | 23.79 | 23.30 | 23.44 | 2,522,108 | -0.34(-1.43%) |
Apr 15, 2010 | 23.56 | 23.87 | 23.42 | 23.78 | 2,685,682 | +0.22(+0.95%) |
Apr 14, 2010 | 23.60 | 23.68 | 23.37 | 23.56 | 3,089,134 | +0.14(+0.60%) |
Apr 13, 2010 | 23.44 | 23.53 | 23.23 | 23.42 | 1,276,222 | -0.01(-0.06%) |
Apr 12, 2010 | 23.56 | 23.68 | 23.36 | 23.43 | 2,073,052 | +0.00(+0.00%) |
Apr 09, 2010 | 23.25 | 23.48 | 23.02 | 23.43 | 1,749,114 | +0.24(+1.05%) |
Apr 08, 2010 | 23.52 | 23.52 | 22.95 | 23.19 | 2,027,289 | -0.24(-1.04%) |
Apr 07, 2010 | 23.57 | 23.63 | 23.33 | 23.43 | 3,668,311 | -0.09(-0.38%) |
Apr 06, 2010 | 23.53 | 23.62 | 23.33 | 23.52 | 3,221,076 | -0.11(-0.46%) |
Apr 05, 2010 | 23.53 | 23.71 | 23.42 | 23.63 | 2,901,781 | +0.10(+0.42%) |
Apr 01, 2010 | 23.58 | 23.53 | 23.53 | 23.53 | 1,310,489 | +0.11(+0.47%) |
Mar 31, 2010 | 23.35 | 23.78 | 23.32 | 23.42 | 1,906,178 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.69 | 23.25 | 23.49 | 2,345,541 | -0.03(-0.15%) |
Mar 29, 2010 | 23.66 | 23.81 | 23.28 | 23.53 | 1,256,679 | -0.12(-0.53%) |
Mar 26, 2010 | 23.68 | 23.90 | 23.49 | 23.65 | 1,452,306 | +0.10(+0.42%) |
Mar 25, 2010 | 23.61 | 24.06 | 23.53 | 23.55 | 3,048,026 | +0.03(+0.13%) |
Mar 24, 2010 | 23.97 | 24.07 | 23.52 | 23.52 | 1,956,904 | -0.53(-2.21%) |
Mar 23, 2010 | 23.80 | 24.10 | 23.61 | 24.06 | 2,072,186 | +0.28(+1.17%) |
Mar 22, 2010 | 23.19 | 23.82 | 22.98 | 23.78 | 1,938,468 | +0.47(+2.03%) |
Mar 19, 2010 | 23.66 | 23.69 | 23.19 | 23.31 | 3,120,065 | -0.22(-0.95%) |
Mar 18, 2010 | 23.92 | 24.05 | 23.23 | 23.53 | 8,723,283 | +0.33(+1.44%) |
Mar 17, 2010 | 23.29 | 23.35 | 22.52 | 23.20 | 5,878,818 | +0.03(+0.15%) |
Mar 16, 2010 | 23.28 | 23.55 | 22.91 | 23.16 | 2,804,338 | +0.00(+0.02%) |
Mar 15, 2010 | 22.95 | 23.18 | 22.90 | 23.16 | 2,692,629 | +0.43(+1.90%) |
Mar 12, 2010 | 22.67 | 22.74 | 22.26 | 22.72 | 2,005,876 | +0.17(+0.77%) |
Mar 11, 2010 | 22.18 | 22.61 | 22.04 | 22.55 | 2,547,236 | +0.31(+1.41%) |
Mar 10, 2010 | 22.15 | 22.26 | 21.99 | 22.24 | 2,284,349 | +0.16(+0.72%) |
Mar 09, 2010 | 21.92 | 22.47 | 21.91 | 22.08 | 3,087,993 | +0.12(+0.54%) |
Mar 08, 2010 | 21.21 | 21.98 | 21.14 | 21.96 | 3,044,881 | +0.82(+3.88%) |
Mar 05, 2010 | 20.89 | 21.21 | 20.74 | 21.14 | 1,806,808 | +0.45(+2.16%) |
Mar 04, 2010 | 20.57 | 20.88 | 20.57 | 20.69 | 1,189,714 | +0.22(+1.09%) |
Mar 03, 2010 | 20.91 | 20.96 | 20.42 | 20.47 | 1,761,084 | -0.44(-2.11%) |
Mar 02, 2010 | 20.83 | 21.00 | 20.81 | 20.91 | 1,237,896 | +0.10(+0.50%) |