Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.58 | 16.90 | 16.58 | 16.78 | 13,322,453 | +0.03(+0.17%) |
Jul 28, 2011 | 16.81 | 17.26 | 16.69 | 16.75 | 17,921,354 | +0.67(+4.14%) |
Jul 27, 2011 | 16.44 | 16.48 | 16.05 | 16.08 | 12,022,329 | -0.43(-2.58%) |
Jul 26, 2011 | 16.62 | 16.70 | 16.48 | 16.51 | 7,507,174 | -0.15(-0.87%) |
Jul 25, 2011 | 16.69 | 16.74 | 16.50 | 16.66 | 6,526,172 | -0.18(-1.06%) |
Jul 22, 2011 | 17.05 | 17.05 | 16.79 | 16.83 | 7,514,375 | -0.15(-0.88%) |
Jul 21, 2011 | 16.77 | 17.30 | 16.73 | 16.98 | 18,210,524 | +0.46(+2.80%) |
Jul 20, 2011 | 16.47 | 16.63 | 16.29 | 16.52 | 9,356,774 | +0.09(+0.58%) |
Jul 19, 2011 | 16.27 | 16.45 | 16.11 | 16.43 | 7,437,825 | +0.28(+1.71%) |
Jul 18, 2011 | 16.42 | 16.46 | 16.07 | 16.15 | 10,640,254 | -0.37(-2.25%) |
Jul 15, 2011 | 16.55 | 16.59 | 16.37 | 16.52 | 9,958,957 | +0.04(+0.22%) |
Jul 14, 2011 | 16.59 | 16.70 | 16.43 | 16.48 | 10,903,131 | -0.04(-0.22%) |
Jul 13, 2011 | 16.50 | 16.76 | 16.39 | 16.52 | 8,524,165 | +0.11(+0.64%) |
Jul 12, 2011 | 16.21 | 16.57 | 16.19 | 16.41 | 11,946,856 | +0.10(+0.63%) |
Jul 11, 2011 | 16.67 | 16.68 | 16.27 | 16.31 | 9,514,023 | -0.63(-3.72%) |
Jul 08, 2011 | 16.98 | 17.05 | 16.71 | 16.94 | 9,804,222 | -0.32(-1.88%) |
Jul 07, 2011 | 17.10 | 17.30 | 17.05 | 17.27 | 8,491,595 | +0.35(+2.09%) |
Jul 06, 2011 | 16.85 | 16.95 | 16.70 | 16.91 | 6,574,296 | -0.01(-0.04%) |
Jul 05, 2011 | 17.27 | 17.27 | 16.88 | 16.92 | 8,504,398 | -0.36(-2.07%) |
Jul 01, 2011 | 17.04 | 17.30 | 16.96 | 17.28 | 7,075,642 | +0.27(+1.61%) |
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,308,061 | +0.20(+1.21%) |
Jun 29, 2011 | 16.62 | 16.86 | 16.60 | 16.80 | 9,467,798 | +0.34(+2.04%) |
Jun 28, 2011 | 16.44 | 16.55 | 16.32 | 16.47 | 8,371,168 | +0.09(+0.56%) |
Jun 27, 2011 | 16.20 | 16.44 | 16.15 | 16.37 | 9,028,129 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,954,930 | -0.27(-1.67%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,518,966 | -0.12(-0.70%) |
Jun 22, 2011 | 16.78 | 16.81 | 16.51 | 16.53 | 8,755,276 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.56 | 16.82 | 9,608,668 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.52 | 6,362,793 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,096,609 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.33 | 11,449,913 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,931,010 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.08 | 16.62 | 16.94 | 13,204,908 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.54 | 16.32 | 16.49 | 7,826,455 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,020,477 | -0.10(-0.62%) |
Jun 09, 2011 | 16.40 | 16.63 | 16.33 | 16.44 | 8,197,887 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.58 | 16.30 | 16.35 | 13,264,990 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,740,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,459,386 | -0.34(-1.98%) |
Jun 03, 2011 | 16.76 | 17.19 | 16.76 | 16.93 | 11,260,149 | -1.01(-5.61%) |
May 24, 2011 | 17.91 | 18.05 | 17.79 | 17.93 | 12,368,232 | +0.15(+0.84%) |
May 23, 2011 | 17.84 | 17.99 | 17.73 | 17.78 | 16,902,954 | -0.27(-1.51%) |
May 20, 2011 | 18.32 | 18.39 | 18.01 | 18.06 | 18,612,858 | -0.29(-1.57%) |
May 19, 2011 | 18.46 | 18.57 | 18.24 | 18.35 | 19,962,056 | -0.03(-0.18%) |
May 18, 2011 | 18.99 | 19.21 | 18.02 | 18.38 | 42,412,216 | -1.24(-6.31%) |
May 17, 2011 | 19.36 | 19.65 | 19.34 | 19.62 | 6,880,304 | +0.12(+0.60%) |
May 16, 2011 | 19.51 | 19.75 | 19.45 | 19.50 | 6,746,814 | -0.07(-0.35%) |
May 13, 2011 | 19.84 | 19.95 | 19.42 | 19.57 | 6,987,116 | -0.27(-1.35%) |
May 12, 2011 | 19.56 | 19.89 | 19.47 | 19.84 | 6,945,106 | +0.24(+1.20%) |
May 11, 2011 | 19.81 | 19.90 | 19.44 | 19.60 | 11,039,792 | -0.28(-1.40%) |
May 10, 2011 | 19.90 | 20.00 | 19.83 | 19.88 | 8,468,581 | +0.07(+0.33%) |
May 09, 2011 | 19.90 | 20.01 | 19.63 | 19.82 | 7,448,207 | -0.14(-0.71%) |
May 06, 2011 | 20.28 | 20.40 | 19.80 | 19.96 | 7,518,995 | -0.03(-0.14%) |
May 05, 2011 | 19.97 | 20.16 | 19.79 | 19.99 | 7,624,540 | -0.12(-0.61%) |
May 04, 2011 | 20.35 | 20.35 | 19.98 | 20.11 | 6,816,180 | -0.19(-0.95%) |
May 03, 2011 | 20.36 | 20.43 | 20.16 | 20.30 | 7,131,616 | -0.04(-0.20%) |
May 02, 2011 | 20.31 | 20.35 | 20.28 | 20.34 | 6,894,234 | -0.01(-0.07%) |
Apr 29, 2011 | 20.67 | 20.70 | 20.19 | 20.36 | 9,946,500 | -0.29(-1.42%) |
Apr 28, 2011 | 19.91 | 20.79 | 19.91 | 20.65 | 18,852,262 | +0.98(+4.99%) |
Apr 27, 2011 | 19.65 | 19.73 | 19.20 | 19.67 | 9,168,519 | +0.14(+0.70%) |
Apr 26, 2011 | 19.46 | 19.65 | 19.29 | 19.53 | 7,407,433 | +0.25(+1.30%) |
Apr 25, 2011 | 19.43 | 19.44 | 19.24 | 19.28 | 7,156,851 | -0.16(-0.82%) |
Apr 21, 2011 | 19.34 | 19.47 | 19.12 | 19.44 | 7,690,221 | +0.16(+0.83%) |
Apr 20, 2011 | 19.25 | 19.54 | 19.15 | 19.28 | 10,840,902 | +0.43(+2.31%) |
Apr 19, 2011 | 18.75 | 18.92 | 18.69 | 18.84 | 6,684,942 | +0.16(+0.85%) |
Apr 18, 2011 | 18.63 | 18.77 | 18.57 | 18.69 | 9,738,895 | -0.24(-1.28%) |
Apr 15, 2011 | 18.95 | 18.98 | 18.66 | 18.93 | 10,739,802 | +0.09(+0.48%) |
Apr 14, 2011 | 18.86 | 18.92 | 18.63 | 18.84 | 7,844,528 | -0.15(-0.78%) |
Apr 13, 2011 | 19.40 | 19.42 | 18.93 | 18.99 | 7,436,639 | -0.26(-1.34%) |
Apr 12, 2011 | 19.23 | 19.36 | 19.12 | 19.24 | 7,478,047 | -0.26(-1.32%) |
Apr 11, 2011 | 19.49 | 19.79 | 19.43 | 19.50 | 7,929,226 | +0.06(+0.32%) |
Apr 08, 2011 | 19.75 | 19.82 | 19.32 | 19.44 | 5,201,648 | -0.22(-1.11%) |
Apr 07, 2011 | 19.83 | 20.01 | 19.46 | 19.66 | 11,936,308 | -0.18(-0.89%) |
Apr 06, 2011 | 19.78 | 19.89 | 19.64 | 19.83 | 7,841,348 | +0.14(+0.70%) |
Apr 05, 2011 | 19.67 | 19.74 | 19.54 | 19.70 | 6,889,922 | +0.01(+0.04%) |
Apr 04, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 9,885,363 | +0.31(+1.59%) |
Apr 01, 2011 | 19.32 | 19.48 | 19.21 | 19.38 | 8,705,617 | +0.26(+1.36%) |
Mar 31, 2011 | 18.96 | 19.24 | 18.86 | 19.12 | 9,090,311 | +0.09(+0.50%) |
Mar 30, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 7,768,324 | +0.13(+0.71%) |
Mar 29, 2011 | 19.08 | 19.13 | 18.77 | 18.89 | 9,051,188 | -0.20(-1.04%) |
Mar 28, 2011 | 19.15 | 19.29 | 19.09 | 19.09 | 7,317,993 | +0.02(+0.09%) |
Mar 25, 2011 | 19.24 | 19.28 | 19.07 | 19.07 | 7,679,271 | -0.15(-0.79%) |
Mar 24, 2011 | 19.17 | 19.27 | 19.06 | 19.23 | 7,905,638 | +0.22(+1.16%) |
Mar 23, 2011 | 19.10 | 19.10 | 18.81 | 19.00 | 11,118,006 | -0.14(-0.72%) |
Mar 22, 2011 | 19.07 | 19.52 | 18.87 | 19.14 | 16,015,777 | +0.11(+0.59%) |
Mar 21, 2011 | 18.92 | 19.03 | 18.86 | 19.03 | 13,513,324 | +0.67(+3.67%) |
Mar 18, 2011 | 18.59 | 18.73 | 18.29 | 18.36 | 23,012,424 | +0.08(+0.44%) |
Mar 17, 2011 | 18.54 | 18.71 | 18.16 | 18.28 | 25,173,258 | -0.10(-0.55%) |
Mar 16, 2011 | 18.62 | 19.02 | 17.73 | 18.38 | 38,697,368 | -0.06(-0.31%) |
Mar 15, 2011 | 18.13 | 19.53 | 18.07 | 18.44 | 50,726,036 | -1.09(-5.58%) |
Mar 14, 2011 | 18.96 | 19.86 | 18.88 | 19.53 | 26,671,272 | -0.60(-2.97%) |
Mar 11, 2011 | 19.54 | 20.23 | 19.47 | 20.12 | 16,233,129 | -0.05(-0.27%) |
Mar 10, 2011 | 20.37 | 20.38 | 20.05 | 20.18 | 8,182,798 | -0.40(-1.95%) |
Mar 09, 2011 | 20.65 | 20.70 | 20.50 | 20.58 | 5,529,552 | -0.14(-0.66%) |
Mar 08, 2011 | 20.67 | 20.83 | 20.58 | 20.72 | 7,389,096 | +0.16(+0.76%) |
Mar 07, 2011 | 20.88 | 21.05 | 20.54 | 20.56 | 7,758,804 | -0.24(-1.15%) |
Mar 04, 2011 | 20.96 | 21.14 | 20.71 | 20.80 | 8,210,496 | -0.14(-0.67%) |
Mar 03, 2011 | 20.69 | 20.99 | 20.69 | 20.94 | 6,625,659 | +0.44(+2.16%) |
Mar 02, 2011 | 20.75 | 20.80 | 20.48 | 20.50 | 7,657,726 | -0.35(-1.67%) |
Mar 01, 2011 | 21.39 | 21.57 | 20.83 | 20.85 | 12,040,983 | -0.47(-2.23%) |
Feb 28, 2011 | 21.11 | 21.51 | 21.06 | 21.32 | 6,430,473 | +0.37(+1.76%) |
Feb 25, 2011 | 20.86 | 20.99 | 20.70 | 20.95 | 4,626,579 | +0.22(+1.08%) |
Feb 24, 2011 | 20.76 | 20.96 | 20.61 | 20.73 | 8,229,984 | -0.13(-0.61%) |
Feb 23, 2011 | 21.11 | 21.11 | 20.70 | 20.86 | 7,089,312 | -0.14(-0.67%) |
Feb 22, 2011 | 21.08 | 21.31 | 20.87 | 21.00 | 7,553,078 | -0.41(-1.90%) |
Feb 18, 2011 | 21.45 | 21.50 | 21.28 | 21.40 | 8,069,795 | -0.07(-0.34%) |
Feb 17, 2011 | 20.92 | 21.55 | 20.86 | 21.48 | 10,943,134 | +0.52(+2.47%) |
Feb 16, 2011 | 20.75 | 21.01 | 20.70 | 20.96 | 7,048,143 | +0.26(+1.28%) |
Feb 15, 2011 | 20.57 | 20.74 | 20.51 | 20.69 | 5,710,734 | +0.03(+0.16%) |
Feb 14, 2011 | 20.73 | 20.81 | 20.45 | 20.66 | 5,786,099 | -0.07(-0.33%) |
Feb 11, 2011 | 20.37 | 20.76 | 20.29 | 20.73 | 7,910,447 | +0.30(+1.49%) |
Feb 10, 2011 | 20.40 | 20.51 | 20.31 | 20.42 | 9,120,387 | -0.12(-0.60%) |
Feb 09, 2011 | 20.86 | 20.81 | 20.51 | 20.55 | 9,416,166 | -0.32(-1.52%) |
Feb 08, 2011 | 20.79 | 21.00 | 20.75 | 20.86 | 11,744,074 | -0.29(-1.36%) |
Feb 07, 2011 | 20.76 | 21.16 | 20.68 | 21.15 | 12,459,953 | +0.44(+2.14%) |
Feb 04, 2011 | 20.50 | 20.73 | 20.42 | 20.71 | 7,454,218 | +0.22(+1.07%) |
Feb 03, 2011 | 20.51 | 20.58 | 20.37 | 20.49 | 11,188,307 | -0.09(-0.42%) |
Feb 02, 2011 | 20.57 | 20.88 | 20.36 | 20.58 | 16,785,356 | -0.52(-2.44%) |
Feb 01, 2011 | 20.86 | 21.26 | 20.81 | 21.09 | 12,410,607 | +0.34(+1.65%) |
Jan 31, 2011 | 20.85 | 20.93 | 20.58 | 20.75 | 8,891,641 | +0.21(+1.04%) |
Jan 28, 2011 | 21.12 | 21.15 | 20.44 | 20.54 | 13,617,909 | -0.54(-2.55%) |
Jan 27, 2011 | 20.99 | 21.20 | 20.76 | 21.07 | 13,540,498 | +0.04(+0.21%) |
Jan 26, 2011 | 21.16 | 21.18 | 21.01 | 21.03 | 7,189,399 | -0.02(-0.09%) |
Jan 25, 2011 | 21.00 | 21.18 | 20.77 | 21.05 | 9,376,127 | -0.08(-0.36%) |
Jan 24, 2011 | 20.88 | 21.18 | 20.84 | 21.12 | 7,857,585 | +0.18(+0.88%) |
Jan 21, 2011 | 20.81 | 21.03 | 20.60 | 20.94 | 8,061,250 | +0.23(+1.10%) |
Jan 20, 2011 | 20.55 | 20.89 | 20.49 | 20.71 | 7,820,385 | +0.24(+1.18%) |
Jan 19, 2011 | 20.64 | 20.69 | 20.37 | 20.47 | 9,976,534 | -0.05(-0.23%) |
Jan 18, 2011 | 20.75 | 21.07 | 20.39 | 20.52 | 11,839,937 | -0.26(-1.27%) |
Jan 14, 2011 | 20.49 | 20.80 | 20.48 | 20.78 | 8,987,704 | +0.21(+1.03%) |
Jan 13, 2011 | 20.77 | 20.94 | 20.48 | 20.57 | 7,854,297 | -0.03(-0.12%) |
Jan 12, 2011 | 20.19 | 20.68 | 20.18 | 20.59 | 7,673,404 | +0.53(+2.64%) |
Jan 11, 2011 | 19.95 | 20.16 | 19.91 | 20.06 | 6,828,108 | +0.20(+1.00%) |
Jan 10, 2011 | 20.09 | 20.11 | 19.75 | 19.87 | 9,275,943 | -0.26(-1.29%) |
Jan 07, 2011 | 20.28 | 20.37 | 20.01 | 20.13 | 6,757,279 | -0.18(-0.90%) |
Jan 06, 2011 | 20.36 | 20.45 | 20.11 | 20.31 | 7,838,007 | -0.01(-0.04%) |
Jan 05, 2011 | 20.28 | 20.50 | 20.22 | 20.32 | 9,675,644 | -0.04(-0.19%) |
Jan 04, 2011 | 20.73 | 20.75 | 20.22 | 20.36 | 10,712,638 | -0.47(-2.27%) |
Jan 03, 2011 | 20.53 | 20.84 | 20.50 | 20.83 | 8,215,482 | +0.49(+2.43%) |
Dec 31, 2010 | 20.21 | 20.40 | 20.11 | 20.33 | 3,754,205 | +0.12(+0.61%) |
Dec 30, 2010 | 20.39 | 20.43 | 20.18 | 20.21 | 4,352,162 | -0.22(-1.08%) |
Dec 29, 2010 | 20.57 | 20.58 | 20.41 | 20.43 | 4,209,055 | -0.07(-0.33%) |
Dec 28, 2010 | 20.55 | 20.59 | 20.43 | 20.50 | 3,547,024 | -0.03(-0.14%) |
Dec 27, 2010 | 20.48 | 20.60 | 20.41 | 20.53 | 3,422,239 | -0.05(-0.24%) |
Dec 23, 2010 | 20.71 | 20.72 | 20.49 | 20.58 | 5,653,174 | -0.04(-0.21%) |
Dec 22, 2010 | 20.47 | 20.64 | 20.41 | 20.62 | 5,903,921 | +0.23(+1.11%) |
Dec 21, 2010 | 20.42 | 20.54 | 20.25 | 20.40 | 6,323,467 | +0.13(+0.64%) |
Dec 20, 2010 | 20.12 | 20.45 | 20.08 | 20.27 | 7,307,951 | +0.24(+1.22%) |
Dec 17, 2010 | 19.77 | 20.34 | 19.77 | 20.02 | 14,393,592 | +0.21(+1.05%) |
Dec 16, 2010 | 19.87 | 19.99 | 19.70 | 19.81 | 7,693,180 | -0.04(-0.22%) |
Dec 15, 2010 | 19.84 | 20.16 | 19.80 | 19.86 | 8,881,767 | -0.10(-0.51%) |
Dec 14, 2010 | 20.12 | 20.30 | 19.89 | 19.96 | 6,676,102 | -0.18(-0.88%) |
Dec 13, 2010 | 20.29 | 20.35 | 20.13 | 20.13 | 8,044,602 | -0.09(-0.45%) |
Dec 10, 2010 | 20.18 | 20.24 | 19.86 | 20.22 | 7,227,850 | +0.18(+0.90%) |
Dec 09, 2010 | 20.02 | 20.26 | 19.84 | 20.04 | 7,671,653 | +0.25(+1.27%) |
Dec 08, 2010 | 19.44 | 19.82 | 19.35 | 19.79 | 8,082,263 | +0.43(+2.22%) |
Dec 07, 2010 | 19.79 | 19.79 | 19.34 | 19.36 | 7,897,891 | -0.18(-0.94%) |
Dec 06, 2010 | 19.53 | 19.66 | 19.39 | 19.55 | 6,463,560 | -0.06(-0.33%) |
Dec 03, 2010 | 19.41 | 19.65 | 19.29 | 19.61 | 6,040,540 | +0.05(+0.26%) |
Dec 02, 2010 | 19.16 | 19.65 | 19.15 | 19.56 | 9,451,820 | +0.46(+2.41%) |
Dec 01, 2010 | 19.02 | 19.16 | 18.82 | 19.10 | 11,780,464 | +0.54(+2.91%) |
Nov 30, 2010 | 18.54 | 18.78 | 18.34 | 18.56 | 12,635,054 | -0.24(-1.28%) |
Nov 29, 2010 | 18.46 | 18.87 | 18.39 | 18.80 | 13,664,872 | +0.22(+1.20%) |
Nov 26, 2010 | 19.18 | 19.20 | 18.53 | 18.58 | 9,219,661 | -0.88(-4.50%) |
Nov 24, 2010 | 19.27 | 19.45 | 19.45 | 19.45 | 6,437,698 | +0.38(+1.98%) |
Nov 23, 2010 | 19.23 | 19.34 | 18.98 | 19.07 | 8,062,382 | -0.52(-2.63%) |
Nov 22, 2010 | 19.57 | 19.64 | 19.27 | 19.59 | 5,833,617 | -0.10(-0.53%) |
Nov 19, 2010 | 19.70 | 19.71 | 19.39 | 19.69 | 8,947,509 | -0.01(-0.04%) |
Nov 18, 2010 | 19.68 | 19.90 | 19.64 | 19.70 | 9,144,847 | +0.39(+2.00%) |
Nov 17, 2010 | 19.30 | 19.44 | 19.18 | 19.31 | 8,978,185 | +0.01(+0.04%) |
Nov 16, 2010 | 19.47 | 19.53 | 19.14 | 19.31 | 10,939,869 | -0.42(-2.12%) |
Nov 15, 2010 | 19.79 | 19.82 | 19.61 | 19.73 | 7,738,916 | +0.14(+0.72%) |
Nov 12, 2010 | 19.76 | 19.97 | 19.49 | 19.58 | 9,560,585 | -0.38(-1.89%) |
Nov 11, 2010 | 20.06 | 20.07 | 19.48 | 19.96 | 11,066,111 | -0.39(-1.94%) |
Nov 10, 2010 | 20.31 | 20.38 | 19.93 | 20.36 | 8,598,599 | +0.11(+0.55%) |
Nov 09, 2010 | 20.59 | 20.60 | 20.18 | 20.24 | 10,173,185 | -0.25(-1.21%) |
Nov 08, 2010 | 20.63 | 20.66 | 20.41 | 20.49 | 6,894,199 | -0.21(-1.00%) |
Nov 05, 2010 | 20.68 | 20.90 | 20.53 | 20.70 | 9,172,231 | -0.03(-0.16%) |
Nov 04, 2010 | 20.58 | 20.79 | 20.37 | 20.73 | 9,520,461 | +0.42(+2.05%) |
Nov 03, 2010 | 20.25 | 20.32 | 19.87 | 20.32 | 8,106,243 | +0.10(+0.51%) |
Nov 02, 2010 | 20.24 | 20.27 | 20.11 | 20.21 | 3,877,432 | +0.17(+0.86%) |
Nov 01, 2010 | 20.17 | 20.36 | 19.84 | 20.04 | 4,708,679 | +0.01(+0.05%) |
Oct 29, 2010 | 20.07 | 20.16 | 19.85 | 20.03 | 6,049,456 | -0.12(-0.59%) |
Oct 28, 2010 | 20.32 | 20.34 | 19.91 | 20.15 | 7,054,796 | -0.06(-0.30%) |
Oct 27, 2010 | 19.98 | 20.42 | 19.84 | 20.21 | 13,452,140 | +0.41(+2.06%) |
Oct 25, 2010 | 20.04 | 20.12 | 19.75 | 19.80 | 8,153,931 | -0.08(-0.38%) |
Oct 22, 2010 | 19.94 | 19.94 | 19.74 | 19.88 | 5,801,555 | +0.08(+0.40%) |
Oct 21, 2010 | 19.81 | 20.07 | 19.65 | 19.80 | 9,218,267 | +0.08(+0.38%) |
Oct 20, 2010 | 19.73 | 19.93 | 19.62 | 19.72 | 8,499,522 | +0.12(+0.60%) |
Oct 19, 2010 | 19.63 | 19.99 | 19.46 | 19.60 | 8,646,706 | -0.34(-1.69%) |
Oct 18, 2010 | 19.55 | 20.04 | 19.55 | 19.94 | 7,180,572 | +0.40(+2.05%) |
Oct 15, 2010 | 19.80 | 19.90 | 19.27 | 19.54 | 9,287,891 | -0.11(-0.57%) |
Oct 14, 2010 | 19.65 | 19.98 | 19.53 | 19.65 | 9,595,644 | +0.00(+0.02%) |
Oct 13, 2010 | 19.65 | 19.91 | 19.60 | 19.65 | 7,319,431 | +0.11(+0.59%) |
Oct 12, 2010 | 19.32 | 19.57 | 19.23 | 19.53 | 6,111,983 | +0.05(+0.26%) |
Oct 11, 2010 | 19.50 | 19.60 | 19.39 | 19.48 | 4,548,255 | +0.00(+0.02%) |
Oct 08, 2010 | 19.48 | 19.61 | 19.19 | 19.48 | 7,382,933 | +0.27(+1.42%) |
Oct 07, 2010 | 19.36 | 19.45 | 19.04 | 19.20 | 6,832,830 | -0.05(-0.28%) |
Oct 06, 2010 | 18.88 | 19.29 | 18.71 | 19.26 | 10,624,667 | +0.36(+1.90%) |
Oct 05, 2010 | 18.68 | 19.06 | 18.40 | 18.90 | 10,429,373 | +0.46(+2.51%) |
Oct 04, 2010 | 18.63 | 18.66 | 18.25 | 18.44 | 7,329,513 | -0.22(-1.17%) |
Oct 01, 2010 | 18.66 | 18.92 | 18.47 | 18.66 | 9,011,427 | +0.12(+0.67%) |
Sep 30, 2010 | 18.53 | 18.96 | 18.53 | 18.53 | 64,084 | +0.05(+0.28%) |
Sep 29, 2010 | 18.65 | 18.81 | 18.44 | 18.48 | 6,720,524 | -0.32(-1.72%) |
Sep 28, 2010 | 18.71 | 18.86 | 18.31 | 18.80 | 71,501 | +0.19(+1.04%) |
Sep 27, 2010 | 18.74 | 18.77 | 18.51 | 18.61 | 6,477,740 | -0.15(-0.80%) |
Sep 24, 2010 | 18.37 | 18.77 | 18.37 | 18.76 | 7,787,120 | +0.68(+3.75%) |
Sep 23, 2010 | 18.08 | 18.52 | 18.04 | 18.08 | 10,585,723 | -0.54(-2.92%) |
Sep 22, 2010 | 18.99 | 19.09 | 18.53 | 18.63 | 7,472,397 | -0.42(-2.22%) |
Sep 21, 2010 | 19.25 | 19.31 | 18.96 | 19.05 | 8,413,591 | -0.16(-0.84%) |
Sep 20, 2010 | 18.68 | 19.26 | 18.63 | 19.21 | 8,999,125 | +0.66(+3.53%) |
Sep 17, 2010 | 18.56 | 18.72 | 18.46 | 18.56 | 7,155,877 | -0.04(-0.21%) |
Sep 15, 2010 | 18.53 | 18.70 | 18.39 | 18.60 | 7,717,580 | -0.13(-0.67%) |
Sep 14, 2010 | 18.65 | 18.90 | 18.46 | 18.72 | 8,947,555 | +0.02(+0.10%) |
Sep 13, 2010 | 18.42 | 18.76 | 18.41 | 18.70 | 9,611,426 | +0.51(+2.80%) |
Sep 10, 2010 | 18.21 | 18.27 | 17.99 | 18.19 | 5,515,037 | +0.06(+0.34%) |
Sep 09, 2010 | 18.27 | 18.37 | 17.99 | 18.13 | 12,587 | +0.18(+1.00%) |
Sep 08, 2010 | 17.93 | 18.28 | 17.91 | 17.95 | 9,146,417 | +0.06(+0.36%) |
Sep 07, 2010 | 18.09 | 18.13 | 17.70 | 17.89 | 1,398 | -0.37(-2.00%) |
Sep 03, 2010 | 18.09 | 18.29 | 18.01 | 18.26 | 9,908,609 | +0.33(+1.84%) |
Sep 02, 2010 | 17.85 | 17.93 | 17.63 | 17.93 | 505 | +0.16(+0.91%) |
Sep 01, 2010 | 17.22 | 17.78 | 17.20 | 17.76 | 14,786,409 | +0.86(+5.09%) |
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,189 | +0.25(+1.48%) |
Aug 30, 2010 | 17.04 | 17.05 | 16.65 | 16.66 | 8,083,339 | -0.48(-2.80%) |
Aug 27, 2010 | 17.03 | 17.15 | 16.28 | 17.14 | 10,160,296 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,920 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.55 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,746 | -0.37(-2.23%) |
Aug 23, 2010 | 16.66 | 16.84 | 16.47 | 16.57 | 9,425,877 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,149,656 | +0.03(+0.15%) |
Aug 19, 2010 | 17.11 | 17.11 | 16.61 | 16.69 | 2,025 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,179,773 | -0.08(-0.44%) |
Aug 17, 2010 | 17.23 | 17.46 | 17.12 | 17.30 | 14,535 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,739,605 | +0.03(+0.17%) |
Aug 13, 2010 | 17.02 | 17.36 | 17.00 | 17.02 | 10,272,136 | -0.29(-1.67%) |
Aug 12, 2010 | 17.31 | 17.52 | 17.23 | 17.30 | 12,771,942 | -0.31(-1.78%) |
Aug 11, 2010 | 17.80 | 18.05 | 17.60 | 17.62 | 1,686 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.31 | 17.95 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,848,854 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.23 | 17.71 | 18.08 | 8,252,171 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,052,134 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.19 | 11,315,017 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.69 | 17.75 | 25,348 | -0.42(-2.31%) |