Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.81 | 26.13 | 25.57 | 26.08 | 8,070,885 | +0.48(+1.87%) |
Apr 28, 2011 | 25.61 | 25.81 | 25.36 | 25.60 | 6,005,907 | +0.02(+0.08%) |
Apr 27, 2011 | 25.65 | 25.66 | 25.20 | 25.58 | 6,249,761 | -0.03(-0.11%) |
Apr 26, 2011 | 25.31 | 25.64 | 25.18 | 25.61 | 5,293,063 | +0.47(+1.85%) |
Apr 25, 2011 | 25.36 | 25.37 | 25.04 | 25.14 | 3,774,232 | -0.25(-1.00%) |
Apr 21, 2011 | 25.32 | 25.43 | 25.21 | 25.40 | 4,102,259 | +0.17(+0.67%) |
Apr 20, 2011 | 24.95 | 25.26 | 24.92 | 25.23 | 6,612,915 | +0.60(+2.43%) |
Apr 19, 2011 | 24.28 | 24.64 | 24.23 | 24.63 | 7,348,449 | +0.36(+1.48%) |
Apr 18, 2011 | 24.26 | 24.44 | 24.10 | 24.27 | 7,623,669 | -0.27(-1.09%) |
Apr 15, 2011 | 24.78 | 24.91 | 24.52 | 24.54 | 7,777,062 | -0.15(-0.60%) |
Apr 14, 2011 | 24.78 | 24.87 | 24.64 | 24.68 | 5,974,647 | -0.07(-0.28%) |
Apr 13, 2011 | 25.08 | 25.20 | 24.73 | 24.76 | 5,939,028 | -0.28(-1.13%) |
Apr 12, 2011 | 24.92 | 25.12 | 24.90 | 25.04 | 5,591,872 | -0.02(-0.08%) |
Apr 11, 2011 | 24.97 | 25.24 | 24.93 | 25.06 | 5,651,023 | +0.21(+0.85%) |
Apr 08, 2011 | 25.59 | 25.61 | 24.81 | 24.85 | 9,689,910 | -0.85(-3.29%) |
Apr 07, 2011 | 25.72 | 25.80 | 25.46 | 25.69 | 5,455,683 | -0.06(-0.25%) |
Apr 06, 2011 | 26.12 | 26.18 | 25.69 | 25.76 | 8,655,996 | -0.32(-1.24%) |
Apr 05, 2011 | 25.90 | 26.17 | 25.78 | 26.08 | 7,171,498 | +0.21(+0.82%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.70 | 25.87 | 5,426,717 | +0.17(+0.66%) |
Apr 01, 2011 | 25.84 | 25.89 | 25.43 | 25.70 | 7,028,362 | +0.33(+1.31%) |
Mar 31, 2011 | 25.38 | 25.76 | 25.29 | 25.37 | 10,023,738 | +0.05(+0.19%) |
Mar 30, 2011 | 25.33 | 25.45 | 25.15 | 25.32 | 5,037,961 | +0.16(+0.62%) |
Mar 29, 2011 | 24.82 | 25.16 | 24.81 | 25.16 | 4,843,273 | +0.26(+1.05%) |
Mar 28, 2011 | 24.96 | 25.22 | 24.86 | 24.90 | 5,517,220 | +0.04(+0.14%) |
Mar 25, 2011 | 25.07 | 25.18 | 24.74 | 24.87 | 12,332,813 | -0.54(-2.13%) |
Mar 24, 2011 | 25.44 | 25.62 | 25.21 | 25.41 | 6,346,154 | -0.03(-0.11%) |
Mar 23, 2011 | 25.38 | 25.55 | 25.30 | 25.44 | 6,315,443 | +0.05(+0.19%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.18 | 25.39 | 12,078,561 | +0.11(+0.45%) |
Mar 21, 2011 | 25.22 | 25.34 | 25.21 | 25.28 | 7,367,232 | +0.65(+2.63%) |
Mar 18, 2011 | 24.77 | 24.86 | 24.52 | 24.63 | 7,369,468 | +0.15(+0.60%) |
Mar 17, 2011 | 24.87 | 24.90 | 24.42 | 24.48 | 6,965,518 | +0.22(+0.90%) |
Mar 16, 2011 | 24.92 | 24.94 | 24.04 | 24.26 | 11,046,656 | -0.75(-2.99%) |
Mar 15, 2011 | 24.82 | 25.14 | 24.78 | 25.01 | 7,371,638 | -0.21(-0.84%) |
Mar 14, 2011 | 25.13 | 25.49 | 24.92 | 25.22 | 6,100,826 | -0.20(-0.80%) |
Mar 11, 2011 | 24.90 | 25.56 | 24.77 | 25.42 | 6,822,235 | +0.45(+1.81%) |
Mar 10, 2011 | 25.48 | 25.69 | 24.97 | 24.97 | 10,120,936 | -0.81(-3.14%) |
Mar 09, 2011 | 26.04 | 26.04 | 25.69 | 25.78 | 8,988,038 | -0.27(-1.05%) |
Mar 08, 2011 | 25.97 | 26.13 | 25.85 | 26.06 | 6,904,700 | +0.18(+0.68%) |
Mar 07, 2011 | 26.09 | 26.16 | 25.71 | 25.88 | 8,392,331 | -0.15(-0.57%) |
Mar 04, 2011 | 26.41 | 26.57 | 25.89 | 26.03 | 7,553,760 | -0.24(-0.91%) |
Mar 03, 2011 | 26.04 | 26.31 | 26.02 | 26.27 | 4,976,606 | +0.37(+1.41%) |
Mar 02, 2011 | 25.62 | 26.04 | 25.53 | 25.90 | 6,658,426 | +0.11(+0.41%) |
Mar 01, 2011 | 26.42 | 26.50 | 25.78 | 25.80 | 6,964,159 | -0.38(-1.46%) |
Feb 28, 2011 | 26.11 | 26.51 | 26.09 | 26.18 | 8,102,354 | +0.20(+0.76%) |
Feb 25, 2011 | 25.76 | 26.09 | 25.76 | 25.98 | 6,543,278 | +0.32(+1.24%) |
Feb 24, 2011 | 25.33 | 25.76 | 25.33 | 25.66 | 10,282,798 | +0.39(+1.56%) |
Feb 23, 2011 | 25.97 | 26.03 | 24.99 | 25.27 | 14,795,074 | -0.78(-3.00%) |
Feb 22, 2011 | 26.23 | 26.78 | 25.99 | 26.05 | 10,302,601 | -0.47(-1.78%) |
Feb 18, 2011 | 26.35 | 26.74 | 26.14 | 26.52 | 9,726,600 | +0.12(+0.45%) |
Feb 17, 2011 | 25.99 | 26.41 | 25.78 | 26.40 | 7,839,654 | +0.25(+0.97%) |
Feb 16, 2011 | 26.09 | 26.28 | 25.84 | 26.15 | 10,210,487 | +0.46(+1.81%) |
Feb 15, 2011 | 25.77 | 25.78 | 25.46 | 25.68 | 11,466,322 | -0.02(-0.08%) |
Feb 14, 2011 | 25.34 | 25.76 | 25.34 | 25.71 | 8,923,822 | +0.30(+1.19%) |
Feb 11, 2011 | 24.82 | 25.43 | 24.69 | 25.40 | 12,926,260 | +0.55(+2.20%) |
Feb 10, 2011 | 25.22 | 25.38 | 24.58 | 24.86 | 13,543,876 | -0.41(-1.61%) |
Feb 09, 2011 | 25.31 | 25.60 | 25.03 | 25.26 | 8,804,462 | -0.05(-0.19%) |
Feb 08, 2011 | 25.26 | 25.31 | 24.99 | 25.31 | 9,284,980 | +0.10(+0.39%) |
Feb 07, 2011 | 25.36 | 25.45 | 25.19 | 25.22 | 9,846,634 | -0.10(-0.39%) |
Feb 04, 2011 | 24.98 | 25.31 | 24.70 | 25.31 | 10,671,828 | +0.45(+1.81%) |
Feb 03, 2011 | 24.73 | 24.97 | 24.42 | 24.86 | 9,629,602 | +0.08(+0.34%) |
Feb 02, 2011 | 24.46 | 24.83 | 24.38 | 24.78 | 19,134,304 | +0.44(+1.82%) |
Feb 01, 2011 | 24.44 | 24.69 | 24.15 | 24.34 | 27,919,444 | +1.42(+6.21%) |
Jan 31, 2011 | 23.22 | 23.36 | 22.89 | 22.91 | 11,997,711 | -0.06(-0.27%) |
Jan 28, 2011 | 23.55 | 23.64 | 22.89 | 22.98 | 8,263,344 | -0.47(-2.00%) |
Jan 27, 2011 | 23.57 | 23.68 | 23.31 | 23.45 | 7,130,283 | +0.01(+0.03%) |
Jan 26, 2011 | 23.66 | 23.73 | 23.30 | 23.44 | 7,023,175 | +0.06(+0.24%) |
Jan 25, 2011 | 23.35 | 23.50 | 23.22 | 23.38 | 7,967,154 | -0.06(-0.24%) |
Jan 24, 2011 | 23.43 | 23.59 | 23.34 | 23.44 | 6,449,808 | -0.02(-0.09%) |
Jan 21, 2011 | 23.62 | 23.82 | 23.35 | 23.46 | 8,921,336 | +0.04(+0.18%) |
Jan 20, 2011 | 23.67 | 23.76 | 22.61 | 23.42 | 15,739,734 | -0.38(-1.59%) |
Jan 19, 2011 | 24.06 | 24.25 | 23.64 | 23.80 | 13,621,619 | +0.15(+0.62%) |
Jan 18, 2011 | 23.62 | 24.20 | 23.57 | 23.65 | 11,070,065 | +0.15(+0.63%) |
Jan 14, 2011 | 23.48 | 23.50 | 23.17 | 23.50 | 6,863,504 | +0.20(+0.84%) |
Jan 13, 2011 | 22.97 | 23.33 | 22.89 | 23.31 | 10,082,217 | +0.47(+2.06%) |
Jan 12, 2011 | 22.74 | 22.99 | 22.66 | 22.84 | 10,179,005 | +0.25(+1.09%) |
Jan 11, 2011 | 22.60 | 22.70 | 22.47 | 22.59 | 6,712,308 | +0.08(+0.37%) |
Jan 10, 2011 | 22.17 | 22.64 | 22.17 | 22.51 | 9,164,422 | +0.10(+0.44%) |
Jan 07, 2011 | 22.41 | 22.47 | 22.00 | 22.41 | 12,730,788 | +0.25(+1.11%) |
Jan 06, 2011 | 21.79 | 22.36 | 21.78 | 22.16 | 17,185,298 | +0.76(+3.53%) |
Jan 05, 2011 | 21.39 | 21.67 | 21.29 | 21.41 | 7,865,204 | +0.10(+0.46%) |
Jan 04, 2011 | 21.35 | 21.65 | 21.25 | 21.31 | 11,797,740 | -0.01(-0.07%) |
Jan 03, 2011 | 21.32 | 21.43 | 21.13 | 21.32 | 7,288,141 | +0.22(+1.06%) |
Dec 31, 2010 | 20.96 | 21.15 | 20.87 | 21.10 | 4,054,308 | +0.13(+0.60%) |
Dec 30, 2010 | 20.87 | 21.03 | 20.81 | 20.97 | 5,470,829 | +0.11(+0.50%) |
Dec 29, 2010 | 20.89 | 21.01 | 20.80 | 20.87 | 8,295,813 | -0.02(-0.10%) |
Dec 28, 2010 | 21.17 | 21.22 | 20.79 | 20.89 | 7,099,960 | -0.22(-1.03%) |
Dec 27, 2010 | 21.19 | 21.29 | 21.05 | 21.11 | 3,974,725 | -0.08(-0.40%) |
Dec 23, 2010 | 21.39 | 21.47 | 21.15 | 21.19 | 6,354,468 | -0.27(-1.24%) |
Dec 22, 2010 | 21.18 | 21.52 | 20.99 | 21.46 | 8,351,431 | +0.31(+1.46%) |
Dec 21, 2010 | 21.29 | 21.50 | 21.10 | 21.15 | 6,101,713 | -0.07(-0.33%) |
Dec 20, 2010 | 21.21 | 21.29 | 21.08 | 21.22 | 5,514,641 | +0.15(+0.73%) |
Dec 17, 2010 | 21.19 | 21.29 | 20.99 | 21.06 | 9,061,942 | -0.22(-1.05%) |
Dec 16, 2010 | 21.18 | 21.39 | 21.14 | 21.29 | 4,763,022 | +0.09(+0.43%) |
Dec 15, 2010 | 21.39 | 21.49 | 21.17 | 21.20 | 6,182,859 | -0.24(-1.11%) |
Dec 14, 2010 | 21.52 | 21.59 | 21.36 | 21.43 | 5,378,658 | -0.09(-0.43%) |
Dec 13, 2010 | 21.95 | 22.08 | 21.48 | 21.53 | 8,446,073 | -0.26(-1.21%) |
Dec 10, 2010 | 21.43 | 21.81 | 21.32 | 21.79 | 10,803,817 | +0.44(+2.07%) |
Dec 09, 2010 | 21.16 | 21.39 | 21.11 | 21.35 | 10,779,012 | +0.34(+1.64%) |
Dec 08, 2010 | 21.13 | 21.29 | 20.90 | 21.01 | 7,180,152 | -0.15(-0.73%) |
Dec 07, 2010 | 21.31 | 21.34 | 21.08 | 21.16 | 9,262,051 | +0.01(+0.07%) |
Dec 06, 2010 | 21.31 | 21.34 | 21.05 | 21.15 | 6,282,784 | -0.17(-0.79%) |
Dec 03, 2010 | 21.05 | 21.41 | 20.94 | 21.32 | 8,749,555 | +0.19(+0.90%) |
Dec 02, 2010 | 20.56 | 21.13 | 20.52 | 21.13 | 9,468,416 | +0.44(+2.14%) |
Dec 01, 2010 | 20.59 | 20.70 | 20.34 | 20.68 | 6,857,656 | +0.35(+1.72%) |
Nov 30, 2010 | 20.12 | 20.49 | 20.01 | 20.33 | 8,209,300 | +0.08(+0.38%) |
Nov 29, 2010 | 20.28 | 20.41 | 20.01 | 20.26 | 9,580,567 | -0.23(-1.13%) |
Nov 26, 2010 | 20.53 | 20.76 | 20.47 | 20.49 | 2,924,473 | -0.19(-0.92%) |
Nov 24, 2010 | 20.56 | 20.68 | 20.68 | 20.68 | 4,918,940 | +0.27(+1.34%) |
Nov 23, 2010 | 20.66 | 20.70 | 20.35 | 20.40 | 7,665,221 | -0.41(-1.95%) |
Nov 22, 2010 | 20.76 | 20.90 | 20.68 | 20.81 | 5,561,445 | +0.01(+0.03%) |
Nov 19, 2010 | 20.92 | 20.95 | 20.78 | 20.80 | 5,801,248 | -0.09(-0.44%) |
Nov 18, 2010 | 20.92 | 21.06 | 20.72 | 20.89 | 5,593,641 | +0.19(+0.91%) |
Nov 17, 2010 | 20.71 | 20.91 | 20.59 | 20.71 | 7,167,086 | -0.04(-0.20%) |
Nov 16, 2010 | 21.02 | 21.18 | 20.60 | 20.75 | 7,775,952 | -0.41(-1.96%) |
Nov 15, 2010 | 21.18 | 21.29 | 21.04 | 21.16 | 5,649,623 | +0.06(+0.30%) |
Nov 12, 2010 | 21.36 | 21.36 | 20.97 | 21.10 | 7,789,542 | -0.31(-1.47%) |
Nov 11, 2010 | 21.31 | 21.44 | 21.29 | 21.41 | 5,891,509 | -0.07(-0.32%) |
Nov 10, 2010 | 21.51 | 21.55 | 21.32 | 21.48 | 5,828,122 | -0.05(-0.23%) |
Nov 09, 2010 | 21.75 | 21.76 | 21.41 | 21.53 | 8,781,898 | -0.25(-1.17%) |
Nov 08, 2010 | 21.84 | 21.84 | 21.65 | 21.79 | 4,810,908 | -0.09(-0.43%) |
Nov 05, 2010 | 22.28 | 22.33 | 21.79 | 21.88 | 6,808,149 | -0.15(-0.67%) |
Nov 04, 2010 | 21.89 | 22.07 | 21.48 | 22.03 | 13,962,232 | +0.36(+1.64%) |
Nov 03, 2010 | 21.80 | 21.81 | 21.43 | 21.67 | 11,417,293 | -0.10(-0.45%) |
Nov 02, 2010 | 23.30 | 22.52 | 21.29 | 21.77 | 28,283,754 | -1.54(-6.59%) |
Nov 01, 2010 | 23.33 | 23.65 | 23.23 | 23.30 | 7,624,633 | +0.05(+0.21%) |
Oct 29, 2010 | 23.12 | 23.32 | 22.68 | 23.25 | 13,086,378 | -0.09(-0.39%) |
Oct 28, 2010 | 23.44 | 23.63 | 23.15 | 23.35 | 4,407,714 | +0.16(+0.69%) |
Oct 27, 2010 | 23.13 | 23.19 | 22.83 | 23.19 | 5,444,206 | -0.34(-1.45%) |
Oct 25, 2010 | 23.53 | 23.75 | 23.46 | 23.53 | 4,990,521 | +0.12(+0.51%) |
Oct 22, 2010 | 23.32 | 23.52 | 23.17 | 23.41 | 3,315,692 | +0.08(+0.33%) |
Oct 21, 2010 | 23.35 | 23.53 | 23.21 | 23.33 | 3,830,734 | +0.00(+0.00%) |
Oct 20, 2010 | 23.08 | 23.42 | 23.05 | 23.33 | 7,820,910 | +0.33(+1.43%) |
Oct 19, 2010 | 23.28 | 23.28 | 22.92 | 23.00 | 5,619,811 | -0.44(-1.88%) |
Oct 18, 2010 | 23.27 | 23.46 | 23.09 | 23.44 | 5,827,912 | +0.22(+0.96%) |
Oct 15, 2010 | 23.38 | 23.38 | 23.01 | 23.22 | 6,570,223 | -0.01(-0.03%) |
Oct 14, 2010 | 23.24 | 23.27 | 23.07 | 23.23 | 5,066,543 | +0.04(+0.18%) |
Oct 13, 2010 | 23.14 | 23.32 | 23.05 | 23.19 | 8,873,116 | +0.36(+1.56%) |
Oct 12, 2010 | 22.65 | 22.89 | 22.47 | 22.83 | 5,160,947 | +0.10(+0.46%) |
Oct 11, 2010 | 22.77 | 22.85 | 22.45 | 22.72 | 7,346,603 | -0.21(-0.91%) |
Oct 08, 2010 | 22.93 | 23.38 | 22.93 | 22.93 | 10,305,636 | +0.09(+0.40%) |
Oct 07, 2010 | 22.65 | 22.86 | 22.54 | 22.84 | 37,945 | +0.30(+1.33%) |
Oct 06, 2010 | 22.63 | 22.79 | 22.49 | 22.54 | 5,532,413 | -0.06(-0.25%) |
Oct 05, 2010 | 22.19 | 22.65 | 22.19 | 22.60 | 103,726 | +0.54(+2.44%) |
Oct 04, 2010 | 22.28 | 22.36 | 21.94 | 22.06 | 7,277,502 | -0.22(-0.97%) |
Oct 01, 2010 | 22.28 | 22.29 | 21.89 | 22.28 | 9,473,553 | +0.00(+0.01%) |
Sep 30, 2010 | 22.28 | 22.89 | 22.16 | 22.28 | 86,612 | -0.46(-2.01%) |
Sep 29, 2010 | 22.93 | 23.01 | 22.70 | 22.73 | 68,859 | -0.22(-0.97%) |
Sep 28, 2010 | 22.87 | 22.98 | 22.53 | 22.95 | 69,400 | +0.17(+0.77%) |
Sep 27, 2010 | 22.65 | 22.86 | 22.52 | 22.78 | 9,614,376 | +0.26(+1.15%) |
Sep 24, 2010 | 23.22 | 23.28 | 22.34 | 22.52 | 14,782,957 | -0.52(-2.24%) |
Sep 23, 2010 | 23.04 | 23.22 | 22.86 | 23.04 | 5,387,681 | -0.27(-1.14%) |
Sep 22, 2010 | 23.00 | 23.41 | 22.98 | 23.30 | 7,405,995 | +0.38(+1.64%) |
Sep 21, 2010 | 23.21 | 23.25 | 22.77 | 22.93 | 11,431 | -0.07(-0.30%) |
Sep 20, 2010 | 22.75 | 23.03 | 22.61 | 23.00 | 5,216,343 | +0.40(+1.76%) |
Sep 17, 2010 | 22.60 | 23.35 | 22.59 | 22.60 | 12,856,554 | -0.11(-0.49%) |
Sep 15, 2010 | 22.45 | 22.74 | 22.41 | 22.71 | 6,029,937 | +0.27(+1.18%) |
Sep 14, 2010 | 22.76 | 22.82 | 22.44 | 22.45 | 102,969 | -0.36(-1.59%) |
Sep 13, 2010 | 22.92 | 23.14 | 22.81 | 22.81 | 7,585,060 | -0.03(-0.12%) |
Sep 10, 2010 | 22.56 | 22.85 | 22.49 | 22.84 | 8,750,317 | +0.61(+2.73%) |
Sep 09, 2010 | 22.47 | 22.47 | 22.12 | 22.23 | 8,132 | -0.07(-0.31%) |
Sep 08, 2010 | 21.91 | 22.47 | 21.91 | 22.30 | 137,981 | +0.39(+1.78%) |
Sep 07, 2010 | 22.21 | 22.33 | 21.89 | 21.91 | 13,147 | -0.43(-1.91%) |
Sep 03, 2010 | 22.21 | 22.33 | 22.04 | 22.33 | 5,984,579 | +0.32(+1.46%) |
Sep 02, 2010 | 21.87 | 22.10 | 21.80 | 22.01 | 50,397 | +0.13(+0.61%) |
Sep 01, 2010 | 21.81 | 22.30 | 21.75 | 21.88 | 8,441,167 | +0.34(+1.59%) |
Aug 31, 2010 | 21.50 | 21.56 | 21.17 | 21.54 | 136,746 | +0.18(+0.86%) |
Aug 30, 2010 | 21.27 | 21.57 | 21.05 | 21.35 | 5,654,503 | +0.05(+0.22%) |
Aug 27, 2010 | 21.30 | 21.38 | 20.84 | 21.31 | 8,586,717 | +0.17(+0.81%) |
Aug 26, 2010 | 21.14 | 21.24 | 20.89 | 21.14 | 67,851 | +0.12(+0.58%) |
Aug 25, 2010 | 20.76 | 21.03 | 20.69 | 21.01 | 9,612 | +0.16(+0.77%) |
Aug 24, 2010 | 20.90 | 21.01 | 20.77 | 20.85 | 96,070 | -0.31(-1.48%) |
Aug 23, 2010 | 21.48 | 21.64 | 21.15 | 21.17 | 5,635,623 | -0.13(-0.62%) |
Aug 20, 2010 | 21.06 | 21.45 | 21.03 | 21.30 | 8,150,687 | +0.20(+0.96%) |
Aug 19, 2010 | 21.48 | 21.54 | 21.09 | 21.10 | 102,800 | -0.34(-1.56%) |
Aug 18, 2010 | 21.64 | 21.70 | 21.34 | 21.43 | 96,212 | -0.05(-0.23%) |
Aug 17, 2010 | 21.23 | 21.61 | 20.99 | 21.48 | 142,996 | +0.62(+2.98%) |
Aug 16, 2010 | 20.76 | 21.00 | 20.62 | 20.86 | 7,292,310 | -0.01(-0.03%) |
Aug 13, 2010 | 20.87 | 21.37 | 20.83 | 20.87 | 8,671,902 | -0.38(-1.80%) |
Aug 12, 2010 | 20.59 | 21.26 | 20.55 | 21.25 | 9,128,047 | +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 | 20,530 | +0.01(+0.03%) |
Aug 09, 2010 | 20.90 | 21.28 | 20.72 | 21.27 | 9,490,222 | +0.31(+1.49%) |
Aug 06, 2010 | 20.96 | 21.51 | 20.81 | 20.96 | 18,481,872 | -0.05(-0.23%) |
Aug 05, 2010 | 19.97 | 21.11 | 19.97 | 21.01 | 24,662,110 | +1.14(+5.73%) |
Aug 04, 2010 | 19.80 | 19.97 | 19.62 | 19.87 | 50,838 | +0.08(+0.42%) |
Aug 03, 2010 | 19.86 | 20.26 | 19.73 | 19.78 | 120,703 | +0.12(+0.60%) |
Aug 02, 2010 | 19.19 | 19.72 | 19.15 | 19.67 | 10,745,099 | +0.67(+3.51%) |
Jul 30, 2010 | 19.00 | 19.12 | 18.40 | 19.00 | 9,531,863 | +0.25(+1.33%) |
Jul 29, 2010 | 18.94 | 19.06 | 18.64 | 18.75 | 205,421 | -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 | 98,639 | +0.03(+0.14%) |
Jul 26, 2010 | 19.17 | 19.43 | 19.16 | 19.31 | 5,534,186 | +0.12(+0.61%) |
Jul 23, 2010 | 19.07 | 19.24 | 18.98 | 19.19 | 7,470,523 | +0.12(+0.66%) |
Jul 22, 2010 | 18.90 | 19.24 | 18.90 | 19.06 | 63,850 | +0.25(+1.33%) |
Jul 21, 2010 | 19.06 | 19.06 | 18.71 | 18.81 | 6,262,277 | -0.20(-1.06%) |
Jul 20, 2010 | 19.01 | 19.04 | 18.45 | 19.01 | 5,247,191 | +0.42(+2.24%) |
Jul 19, 2010 | 18.72 | 18.72 | 18.47 | 18.60 | 5,410,251 | +0.03(+0.15%) |
Jul 16, 2010 | 18.57 | 19.10 | 18.56 | 18.57 | 10,110,138 | -0.09(-0.48%) |
Jul 15, 2010 | 18.50 | 18.74 | 18.43 | 18.66 | 5,207,700 | -0.02(-0.11%) |
Jul 14, 2010 | 18.64 | 18.83 | 18.53 | 18.68 | 47,729 | -0.06(-0.30%) |
Jul 13, 2010 | 18.66 | 18.92 | 18.61 | 18.74 | 44,818 | +0.21(+1.12%) |
Jul 12, 2010 | 18.48 | 18.56 | 18.40 | 18.53 | 3,931,715 | -0.03(-0.15%) |
Jul 09, 2010 | 18.56 | 18.61 | 18.20 | 18.56 | 6,865,824 | +0.01(+0.04%) |
Jul 08, 2010 | 18.49 | 18.58 | 18.39 | 18.55 | 193,733 | +0.26(+1.41%) |
Jul 07, 2010 | 18.01 | 18.32 | 17.89 | 18.29 | 8,053,998 | +0.39(+2.17%) |
Jul 06, 2010 | 17.86 | 18.10 | 17.76 | 17.90 | 10,225 | +0.19(+1.10%) |
Jul 02, 2010 | 17.71 | 18.01 | 17.37 | 17.71 | 8,942,052 | -0.11(-0.62%) |
Jul 01, 2010 | 18.08 | 18.19 | 17.72 | 17.82 | 7,633,528 | -0.11(-0.62%) |
Jun 30, 2010 | 18.08 | 18.13 | 17.83 | 17.93 | 60,540 | -0.10(-0.58%) |
Jun 29, 2010 | 18.26 | 18.39 | 17.98 | 18.03 | 89,941 | -0.26(-1.40%) |
Jun 25, 2010 | 18.29 | 18.48 | 18.24 | 18.29 | 13,262,225 | -0.08(-0.45%) |
Jun 24, 2010 | 18.65 | 18.82 | 18.25 | 18.37 | 10,825,346 | -0.37(-1.96%) |
Jun 23, 2010 | 18.36 | 18.88 | 18.36 | 18.74 | 87,614 | +0.24(+1.28%) |
Jun 22, 2010 | 18.85 | 18.85 | 18.47 | 18.51 | 127,383 | -0.35(-1.88%) |
Jun 21, 2010 | 19.09 | 19.15 | 18.74 | 18.86 | 7,416,158 | -0.02(-0.11%) |
Jun 18, 2010 | 18.88 | 19.19 | 18.87 | 18.88 | 9,711,736 | -0.22(-1.16%) |
Jun 17, 2010 | 18.65 | 19.21 | 18.65 | 19.10 | 19,473 | +0.51(+2.73%) |
Jun 16, 2010 | 18.43 | 18.60 | 18.37 | 18.60 | 8,407,987 | +0.05(+0.26%) |
Jun 15, 2010 | 17.96 | 18.56 | 17.92 | 18.55 | 24,880 | +0.74(+4.13%) |
Jun 14, 2010 | 17.87 | 17.99 | 17.78 | 17.81 | 4,604,461 | +0.01(+0.04%) |
Jun 11, 2010 | 17.49 | 17.82 | 17.37 | 17.81 | 6,229,207 | +0.17(+0.98%) |
Jun 10, 2010 | 17.53 | 17.80 | 17.42 | 17.63 | 115,304 | +0.32(+1.84%) |
Jun 09, 2010 | 17.40 | 17.67 | 17.25 | 17.31 | 6,813,729 | +0.03(+0.16%) |
Jun 08, 2010 | 17.28 | 17.29 | 16.96 | 17.28 | 550,883 | +0.26(+1.55%) |
Jun 07, 2010 | 17.22 | 17.36 | 17.01 | 17.02 | 5,798,746 | -0.22(-1.27%) |
Jun 04, 2010 | 17.24 | 17.57 | 17.22 | 17.24 | 8,546,700 | -0.49(-2.76%) |
Jun 03, 2010 | 17.74 | 17.79 | 17.60 | 17.73 | 4,263,220 | -0.02(-0.12%) |
Jun 02, 2010 | 17.44 | 17.76 | 17.37 | 17.75 | 30,800 | +0.39(+2.24%) |
Jun 01, 2010 | 17.40 | 17.69 | 17.24 | 17.36 | 19,309 | -0.19(-1.07%) |
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,456 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,801,725 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,371 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,384 | -0.15(-0.88%) |
May 24, 2010 | 17.56 | 17.56 | 17.30 | 17.31 | 8,946,878 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.65 | 11,275,279 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.99 | 17.60 | 17.62 | 181,864 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,313,869 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,407 | -0.22(-1.15%) |
May 17, 2010 | 18.54 | 18.81 | 18.38 | 18.76 | 8,593,826 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,172 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,648,761 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,028 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,962 | +0.28(+1.54%) |
May 10, 2010 | 18.34 | 18.40 | 18.22 | 18.38 | 9,028,828 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,175,288 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,358,837 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,091,275 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.10 | 17.98 | 18.11 | 24,407 | -1.04(-5.41%) |