Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.83 | 20.25 | 19.83 | 20.15 | 1,095,326 | +0.20(+1.00%) |
Mar 30, 2011 | 19.95 | 20.22 | 19.61 | 19.95 | 656,968 | +0.13(+0.66%) |
Mar 29, 2011 | 19.74 | 19.97 | 19.48 | 19.82 | 792,363 | +0.04(+0.20%) |
Mar 28, 2011 | 19.72 | 19.89 | 19.39 | 19.78 | 993,523 | +0.09(+0.46%) |
Mar 25, 2011 | 19.51 | 19.80 | 19.31 | 19.69 | 605,309 | +0.29(+1.49%) |
Mar 24, 2011 | 19.52 | 19.80 | 19.31 | 19.40 | 441,211 | +0.06(+0.31%) |
Mar 23, 2011 | 19.15 | 19.53 | 18.98 | 19.34 | 369,141 | +0.13(+0.68%) |
Mar 22, 2011 | 19.24 | 19.33 | 19.02 | 19.21 | 976,391 | -0.04(-0.21%) |
Mar 21, 2011 | 19.43 | 19.64 | 19.23 | 19.25 | 403,023 | +0.02(+0.10%) |
Mar 18, 2011 | 18.92 | 19.27 | 18.91 | 19.23 | 860,648 | +0.36(+1.91%) |
Mar 17, 2011 | 18.88 | 19.06 | 18.71 | 18.87 | 423,291 | +0.23(+1.23%) |
Mar 16, 2011 | 18.61 | 18.87 | 18.45 | 18.64 | 890,516 | -0.06(-0.32%) |
Mar 15, 2011 | 18.50 | 18.92 | 18.48 | 18.70 | 936,832 | -0.14(-0.74%) |
Mar 14, 2011 | 18.55 | 18.98 | 18.55 | 18.84 | 354,785 | +0.10(+0.53%) |
Mar 11, 2011 | 18.64 | 18.85 | 18.43 | 18.74 | 737,011 | +0.20(+1.08%) |
Mar 10, 2011 | 18.77 | 18.93 | 18.47 | 18.54 | 797,200 | -0.47(-2.47%) |
Mar 09, 2011 | 18.77 | 19.05 | 18.77 | 19.01 | 509,701 | +0.11(+0.58%) |
Mar 08, 2011 | 18.98 | 19.25 | 18.74 | 18.90 | 902,906 | -0.13(-0.68%) |
Mar 07, 2011 | 19.51 | 19.70 | 18.76 | 19.03 | 730,993 | -0.49(-2.51%) |
Mar 04, 2011 | 19.60 | 19.78 | 19.26 | 19.52 | 758,195 | -0.11(-0.56%) |
Mar 03, 2011 | 19.49 | 19.65 | 19.21 | 19.63 | 1,051,745 | +0.41(+2.13%) |
Mar 02, 2011 | 18.56 | 19.37 | 18.56 | 19.22 | 1,121,970 | +0.72(+3.89%) |
Mar 01, 2011 | 18.56 | 18.72 | 18.35 | 18.50 | 1,006,400 | -0.02(-0.11%) |
Feb 28, 2011 | 18.43 | 18.60 | 18.32 | 18.52 | 553,056 | +0.05(+0.27%) |
Feb 25, 2011 | 18.61 | 18.61 | 18.35 | 18.47 | 515,529 | -0.10(-0.54%) |
Feb 24, 2011 | 17.79 | 18.70 | 17.79 | 18.57 | 2,641,082 | +0.57(+3.17%) |
Feb 23, 2011 | 18.40 | 18.72 | 17.72 | 18.00 | 2,406,593 | -0.71(-3.79%) |
Feb 22, 2011 | 18.89 | 18.93 | 18.54 | 18.71 | 846,236 | -0.36(-1.89%) |
Feb 18, 2011 | 19.10 | 19.25 | 18.92 | 19.07 | 465,437 | -0.03(-0.16%) |
Feb 17, 2011 | 19.30 | 19.42 | 18.94 | 19.10 | 700,671 | -0.31(-1.60%) |
Feb 16, 2011 | 19.47 | 19.53 | 19.32 | 19.41 | 716,468 | +0.02(+0.10%) |
Feb 15, 2011 | 19.45 | 19.53 | 19.31 | 19.39 | 691,291 | +0.15(+0.78%) |
Feb 14, 2011 | 18.98 | 19.45 | 18.95 | 19.24 | 715,050 | +0.23(+1.21%) |
Feb 11, 2011 | 18.72 | 19.26 | 18.72 | 19.01 | 821,620 | -0.07(-0.37%) |
Feb 10, 2011 | 18.98 | 19.19 | 18.86 | 19.08 | 1,010,191 | +0.12(+0.66%) |
Feb 09, 2011 | 19.49 | 19.49 | 18.87 | 18.95 | 1,570,613 | -0.53(-2.70%) |
Feb 08, 2011 | 19.52 | 19.66 | 19.39 | 19.48 | 1,315,980 | +0.00(+0.00%) |
Feb 07, 2011 | 19.69 | 19.82 | 19.45 | 19.48 | 1,843,432 | -0.22(-1.13%) |
Feb 04, 2011 | 19.99 | 20.02 | 19.64 | 19.70 | 1,526,821 | -0.23(-1.14%) |
Feb 03, 2011 | 19.77 | 20.01 | 19.71 | 19.93 | 1,113,271 | +0.11(+0.58%) |
Feb 02, 2011 | 19.72 | 20.02 | 19.67 | 19.82 | 816,063 | -0.02(-0.13%) |
Feb 01, 2011 | 20.02 | 20.29 | 19.79 | 19.84 | 1,118,766 | -0.12(-0.60%) |
Jan 31, 2011 | 19.35 | 20.15 | 19.26 | 19.96 | 2,234,490 | +0.66(+3.42%) |
Jan 28, 2011 | 20.02 | 21.29 | 19.02 | 19.30 | 7,079,640 | -3.11(-13.88%) |
Jan 27, 2011 | 21.99 | 22.42 | 21.62 | 22.41 | 1,581,699 | +0.53(+2.42%) |
Jan 26, 2011 | 21.53 | 21.99 | 21.51 | 21.88 | 826,826 | +0.34(+1.58%) |
Jan 25, 2011 | 21.17 | 21.64 | 21.07 | 21.54 | 934,913 | +0.34(+1.60%) |
Jan 24, 2011 | 20.87 | 21.31 | 20.84 | 21.20 | 1,016,344 | +0.37(+1.78%) |
Jan 21, 2011 | 20.95 | 21.07 | 20.66 | 20.83 | 1,106,445 | +0.00(+0.00%) |
Jan 20, 2011 | 20.46 | 20.99 | 20.33 | 20.83 | 1,273,482 | +0.33(+1.61%) |
Jan 19, 2011 | 20.74 | 20.95 | 20.48 | 20.50 | 1,097,217 | -0.24(-1.16%) |
Jan 18, 2011 | 21.26 | 21.40 | 20.55 | 20.74 | 2,622,788 | -0.73(-3.40%) |
Jan 14, 2011 | 21.59 | 21.70 | 21.28 | 21.47 | 1,032,612 | -0.12(-0.56%) |
Jan 13, 2011 | 21.97 | 22.10 | 21.56 | 21.59 | 1,085,467 | -0.42(-1.91%) |
Jan 12, 2011 | 22.00 | 22.50 | 21.51 | 22.01 | 2,382,282 | +0.62(+2.90%) |
Jan 11, 2011 | 20.82 | 21.43 | 20.61 | 21.39 | 1,120,671 | +0.58(+2.79%) |
Jan 10, 2011 | 20.13 | 20.89 | 20.01 | 20.81 | 1,037,530 | +0.51(+2.51%) |
Jan 07, 2011 | 21.27 | 21.33 | 20.29 | 20.30 | 1,454,220 | -1.00(-4.69%) |
Jan 06, 2011 | 21.66 | 21.83 | 21.21 | 21.30 | 871,273 | -0.32(-1.48%) |
Jan 05, 2011 | 21.64 | 21.89 | 21.10 | 21.62 | 736,817 | -0.11(-0.51%) |
Jan 04, 2011 | 22.12 | 22.19 | 20.80 | 21.73 | 1,867,110 | -0.50(-2.25%) |
Jan 03, 2011 | 23.03 | 23.15 | 22.17 | 22.23 | 876,579 | -0.61(-2.67%) |
Dec 31, 2010 | 23.00 | 23.15 | 22.74 | 22.84 | 251,289 | -0.09(-0.39%) |
Dec 30, 2010 | 22.63 | 22.98 | 22.40 | 22.93 | 335,134 | +0.24(+1.06%) |
Dec 29, 2010 | 22.72 | 22.95 | 22.57 | 22.69 | 255,777 | -0.07(-0.31%) |
Dec 28, 2010 | 23.15 | 23.15 | 22.67 | 22.76 | 232,752 | -0.29(-1.26%) |
Dec 27, 2010 | 23.08 | 23.18 | 22.95 | 23.05 | 205,250 | -0.05(-0.22%) |
Dec 23, 2010 | 23.13 | 23.23 | 22.76 | 23.10 | 276,076 | -0.03(-0.13%) |
Dec 22, 2010 | 23.02 | 23.25 | 22.84 | 23.13 | 405,310 | +0.03(+0.13%) |
Dec 21, 2010 | 22.90 | 23.20 | 22.83 | 23.10 | 406,516 | +0.24(+1.05%) |
Dec 20, 2010 | 23.78 | 23.82 | 22.84 | 22.86 | 580,839 | -0.85(-3.58%) |
Dec 17, 2010 | 23.11 | 24.15 | 22.90 | 23.71 | 2,216,812 | +0.74(+3.22%) |
Dec 16, 2010 | 22.90 | 23.25 | 22.67 | 22.97 | 416,573 | +0.05(+0.22%) |
Dec 15, 2010 | 22.71 | 23.12 | 22.51 | 22.92 | 849,849 | +0.14(+0.61%) |
Dec 14, 2010 | 22.92 | 23.37 | 22.69 | 22.78 | 993,015 | -0.21(-0.91%) |
Dec 13, 2010 | 22.85 | 23.26 | 22.73 | 22.99 | 1,210,481 | +0.17(+0.74%) |
Dec 10, 2010 | 21.92 | 22.93 | 21.92 | 22.82 | 879,422 | +0.86(+3.93%) |
Dec 09, 2010 | 22.20 | 22.29 | 21.76 | 21.96 | 647,464 | -0.08(-0.37%) |
Dec 08, 2010 | 21.37 | 22.25 | 21.37 | 22.04 | 944,054 | +0.65(+3.04%) |
Dec 07, 2010 | 21.75 | 21.88 | 21.29 | 21.39 | 985,339 | -0.24(-1.11%) |
Dec 06, 2010 | 21.68 | 21.77 | 21.35 | 21.63 | 450,294 | -0.03(-0.14%) |
Dec 03, 2010 | 21.56 | 21.93 | 21.29 | 21.66 | 847,682 | +0.07(+0.32%) |
Dec 02, 2010 | 21.37 | 21.73 | 21.06 | 21.59 | 840,944 | +0.18(+0.84%) |
Dec 01, 2010 | 21.71 | 21.92 | 21.34 | 21.41 | 889,920 | -0.12(-0.56%) |
Nov 30, 2010 | 21.53 | 21.89 | 21.30 | 21.53 | 1,209,348 | -0.20(-0.92%) |
Nov 29, 2010 | 21.70 | 21.92 | 21.37 | 21.73 | 567,512 | -0.14(-0.64%) |
Nov 26, 2010 | 21.93 | 22.04 | 21.69 | 21.87 | 298,329 | -0.17(-0.77%) |
Nov 24, 2010 | 22.00 | 22.04 | 22.04 | 22.04 | 800,479 | +0.08(+0.36%) |
Nov 23, 2010 | 21.12 | 22.00 | 21.10 | 21.96 | 1,494,823 | +0.72(+3.39%) |
Nov 22, 2010 | 21.25 | 21.60 | 20.77 | 21.24 | 952,676 | -0.14(-0.65%) |
Nov 19, 2010 | 21.05 | 21.46 | 20.97 | 21.38 | 653,163 | +0.28(+1.33%) |
Nov 18, 2010 | 21.26 | 21.28 | 20.76 | 21.10 | 804,478 | +0.10(+0.48%) |
Nov 17, 2010 | 20.32 | 21.14 | 20.32 | 21.00 | 886,513 | +0.66(+3.24%) |
Nov 16, 2010 | 20.80 | 21.03 | 20.31 | 20.34 | 709,240 | -0.56(-2.68%) |
Nov 15, 2010 | 20.72 | 21.09 | 20.67 | 20.90 | 547,786 | +0.21(+1.01%) |
Nov 12, 2010 | 20.83 | 21.03 | 20.66 | 20.69 | 592,466 | -0.29(-1.38%) |
Nov 11, 2010 | 20.89 | 21.17 | 20.78 | 20.98 | 664,731 | -0.05(-0.24%) |
Nov 10, 2010 | 20.99 | 21.03 | 20.69 | 21.03 | 763,017 | +0.12(+0.57%) |
Nov 09, 2010 | 20.77 | 20.94 | 20.59 | 20.91 | 962,028 | +0.19(+0.92%) |
Nov 08, 2010 | 20.67 | 20.91 | 20.53 | 20.72 | 605,306 | +0.01(+0.05%) |
Nov 05, 2010 | 20.76 | 20.83 | 20.37 | 20.71 | 853,962 | -0.07(-0.34%) |
Nov 04, 2010 | 20.95 | 21.15 | 20.61 | 20.78 | 1,313,008 | +0.13(+0.63%) |
Nov 03, 2010 | 19.87 | 21.26 | 19.86 | 20.65 | 2,991,760 | +0.95(+4.82%) |
Nov 02, 2010 | 19.79 | 20.00 | 19.35 | 19.70 | 1,294,901 | -0.07(-0.35%) |
Nov 01, 2010 | 18.89 | 20.07 | 18.36 | 19.77 | 1,660,321 | -0.09(-0.45%) |
Oct 29, 2010 | 20.15 | 20.23 | 19.84 | 19.86 | 1,054,677 | -0.30(-1.49%) |
Oct 28, 2010 | 20.52 | 20.75 | 20.14 | 20.16 | 856,425 | -0.03(-0.15%) |
Oct 27, 2010 | 19.70 | 20.21 | 19.46 | 20.19 | 795,895 | +0.25(+1.25%) |
Oct 25, 2010 | 19.78 | 20.18 | 19.67 | 19.94 | 710,215 | +0.27(+1.37%) |
Oct 22, 2010 | 20.01 | 20.52 | 19.59 | 19.67 | 631,525 | -0.12(-0.61%) |
Oct 21, 2010 | 19.84 | 20.04 | 19.25 | 19.79 | 858,452 | -0.02(-0.10%) |
Oct 20, 2010 | 19.07 | 19.98 | 19.07 | 19.81 | 1,167,919 | +0.74(+3.88%) |
Oct 19, 2010 | 19.04 | 19.46 | 18.91 | 19.07 | 1,112,712 | -0.27(-1.37%) |
Oct 18, 2010 | 19.34 | 19.64 | 19.29 | 19.34 | 1,099,454 | -0.00(-0.03%) |
Oct 15, 2010 | 19.83 | 19.97 | 19.34 | 19.34 | 1,545,874 | -0.46(-2.32%) |
Oct 14, 2010 | 20.08 | 20.23 | 19.53 | 19.80 | 2,584,374 | -0.14(-0.70%) |
Oct 13, 2010 | 19.18 | 20.38 | 19.02 | 19.94 | 3,835,611 | +1.28(+6.86%) |
Oct 12, 2010 | 16.83 | 18.66 | 16.83 | 18.66 | 3,604,135 | +1.74(+10.28%) |
Oct 11, 2010 | 17.01 | 17.07 | 16.78 | 16.92 | 435,787 | -0.03(-0.18%) |
Oct 08, 2010 | 16.45 | 16.99 | 16.44 | 16.95 | 667,838 | +0.47(+2.85%) |
Oct 07, 2010 | 16.53 | 16.76 | 16.43 | 16.48 | 713,524 | -0.05(-0.30%) |
Oct 06, 2010 | 16.82 | 16.96 | 16.46 | 16.53 | 642,356 | -0.47(-2.76%) |
Oct 05, 2010 | 16.64 | 17.00 | 16.52 | 17.00 | 891,372 | +0.46(+2.78%) |
Oct 04, 2010 | 16.53 | 16.74 | 16.25 | 16.54 | 1,106,261 | +0.05(+0.30%) |
Oct 01, 2010 | 16.41 | 16.52 | 16.07 | 16.49 | 872,055 | +0.08(+0.49%) |
Sep 30, 2010 | 16.00 | 16.46 | 15.97 | 16.41 | 941,739 | +0.49(+3.08%) |
Sep 29, 2010 | 15.93 | 16.09 | 15.80 | 15.92 | 638,310 | -0.12(-0.75%) |
Sep 28, 2010 | 16.28 | 16.32 | 15.83 | 16.04 | 2,062,200 | -0.30(-1.84%) |
Sep 27, 2010 | 16.35 | 16.62 | 16.25 | 16.34 | 627,029 | -0.06(-0.37%) |
Sep 24, 2010 | 16.19 | 16.55 | 16.11 | 16.40 | 699,487 | +0.29(+1.80%) |
Sep 23, 2010 | 16.22 | 16.52 | 16.10 | 16.11 | 911,693 | -0.29(-1.77%) |
Sep 22, 2010 | 16.13 | 16.47 | 16.07 | 16.40 | 672,745 | +0.18(+1.11%) |
Sep 21, 2010 | 16.58 | 16.58 | 16.18 | 16.22 | 643,960 | -0.46(-2.76%) |
Sep 20, 2010 | 16.41 | 16.81 | 16.35 | 16.68 | 783,505 | +0.23(+1.40%) |
Sep 17, 2010 | 16.13 | 16.47 | 16.02 | 16.45 | 1,336,967 | -0.08(-0.48%) |
Sep 15, 2010 | 16.42 | 16.73 | 16.28 | 16.53 | 714,001 | +0.11(+0.67%) |
Sep 14, 2010 | 16.35 | 16.54 | 16.12 | 16.42 | 764,899 | +0.00(+0.00%) |
Sep 13, 2010 | 16.25 | 16.42 | 16.16 | 16.42 | 679,295 | +0.30(+1.86%) |
Sep 10, 2010 | 16.13 | 16.17 | 15.87 | 16.12 | 753,779 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.19 | 15.94 | 16.09 | 859,154 | +0.21(+1.32%) |
Sep 08, 2010 | 15.75 | 15.98 | 15.68 | 15.88 | 630,765 | +0.16(+1.02%) |
Sep 07, 2010 | 15.97 | 16.08 | 15.68 | 15.72 | 589,261 | -0.39(-2.42%) |
Sep 03, 2010 | 16.18 | 16.36 | 15.91 | 16.11 | 854,315 | +0.01(+0.06%) |
Sep 02, 2010 | 15.96 | 16.16 | 15.83 | 16.10 | 947,138 | +0.10(+0.63%) |
Sep 01, 2010 | 15.75 | 16.23 | 15.74 | 16.00 | 950,129 | +0.37(+2.37%) |
Aug 31, 2010 | 15.63 | 16.04 | 15.46 | 15.63 | 1,209,785 | +0.01(+0.06%) |
Aug 30, 2010 | 15.77 | 16.16 | 15.56 | 15.62 | 1,086,142 | -0.13(-0.83%) |
Aug 27, 2010 | 15.15 | 15.78 | 15.05 | 15.75 | 1,209,887 | +0.65(+4.30%) |
Aug 26, 2010 | 15.64 | 15.65 | 15.07 | 15.10 | 964,784 | -0.54(-3.45%) |
Aug 25, 2010 | 15.43 | 15.67 | 15.27 | 15.64 | 1,035,444 | +0.07(+0.45%) |
Aug 24, 2010 | 15.74 | 15.85 | 15.50 | 15.57 | 1,145,466 | -0.38(-2.38%) |
Aug 23, 2010 | 15.93 | 16.10 | 15.91 | 15.95 | 1,076,785 | -0.02(-0.13%) |
Aug 20, 2010 | 16.08 | 16.11 | 15.84 | 15.97 | 700,317 | -0.20(-1.24%) |
Aug 19, 2010 | 16.38 | 16.60 | 16.00 | 16.17 | 940,510 | -0.37(-2.24%) |
Aug 18, 2010 | 16.43 | 16.79 | 16.01 | 16.54 | 1,504,408 | +0.05(+0.30%) |
Aug 17, 2010 | 16.27 | 16.75 | 16.24 | 16.49 | 1,368,747 | +0.22(+1.35%) |
Aug 16, 2010 | 15.94 | 16.50 | 15.86 | 16.27 | 1,957,620 | +0.24(+1.50%) |
Aug 13, 2010 | 15.70 | 16.12 | 15.49 | 16.03 | 1,572,693 | +0.23(+1.46%) |
Aug 12, 2010 | 14.84 | 15.86 | 14.71 | 15.80 | 2,008,244 | +0.81(+5.40%) |
Aug 11, 2010 | 15.00 | 15.22 | 14.69 | 14.99 | 4,750,015 | -0.60(-3.83%) |
Aug 10, 2010 | 15.22 | 15.60 | 14.97 | 15.59 | 1,693,600 | +0.27(+1.75%) |
Aug 09, 2010 | 15.52 | 15.52 | 15.02 | 15.32 | 1,243,770 | -0.07(-0.45%) |
Aug 06, 2010 | 15.02 | 15.46 | 14.85 | 15.39 | 975,743 | +0.23(+1.52%) |
Aug 05, 2010 | 15.34 | 15.43 | 15.15 | 15.16 | 566,176 | -0.21(-1.37%) |
Aug 04, 2010 | 14.97 | 15.38 | 14.95 | 15.37 | 807,079 | +0.49(+3.29%) |
Aug 03, 2010 | 14.76 | 14.96 | 14.47 | 14.88 | 709,352 | +0.10(+0.68%) |
Aug 02, 2010 | 14.43 | 14.89 | 14.43 | 14.78 | 948,568 | +0.27(+1.86%) |
Jul 30, 2010 | 14.31 | 14.79 | 14.11 | 14.51 | 1,082,521 | +0.01(+0.07%) |
Jul 29, 2010 | 14.72 | 14.82 | 14.33 | 14.50 | 804,572 | -0.13(-0.89%) |
Jul 28, 2010 | 15.05 | 15.14 | 14.63 | 14.63 | 691,210 | -0.41(-2.73%) |
Jul 27, 2010 | 15.06 | 15.19 | 14.78 | 15.04 | 1,183,654 | -0.05(-0.33%) |
Jul 26, 2010 | 14.96 | 15.52 | 14.82 | 15.09 | 881,583 | +0.15(+1.00%) |
Jul 23, 2010 | 14.53 | 15.03 | 14.31 | 14.94 | 1,085,283 | +0.45(+3.11%) |
Jul 22, 2010 | 14.73 | 14.91 | 14.41 | 14.49 | 1,608,557 | -0.24(-1.63%) |
Jul 21, 2010 | 15.15 | 15.20 | 14.68 | 14.73 | 1,179,439 | -0.40(-2.64%) |
Jul 20, 2010 | 15.25 | 15.25 | 14.97 | 15.13 | 1,211,420 | -0.26(-1.69%) |
Jul 19, 2010 | 15.44 | 15.50 | 15.29 | 15.39 | 522,531 | -0.09(-0.58%) |
Jul 16, 2010 | 15.64 | 15.95 | 15.31 | 15.48 | 914,562 | -0.24(-1.53%) |
Jul 15, 2010 | 15.68 | 15.79 | 15.51 | 15.72 | 914,145 | +0.06(+0.38%) |
Jul 14, 2010 | 15.47 | 15.81 | 15.43 | 15.66 | 1,093,852 | +0.05(+0.32%) |
Jul 13, 2010 | 15.06 | 15.66 | 15.02 | 15.61 | 1,069,576 | +0.67(+4.48%) |
Jul 12, 2010 | 15.08 | 15.27 | 14.80 | 14.94 | 1,217,703 | -0.12(-0.80%) |
Jul 09, 2010 | 15.27 | 15.27 | 14.26 | 15.06 | 2,653,327 | -0.64(-4.08%) |
Jul 08, 2010 | 15.05 | 15.75 | 15.05 | 15.70 | 1,520,451 | +0.69(+4.60%) |
Jul 07, 2010 | 14.79 | 15.05 | 14.28 | 15.01 | 1,178,397 | +0.26(+1.76%) |
Jul 06, 2010 | 15.13 | 15.48 | 14.58 | 14.75 | 711,470 | -0.23(-1.54%) |
Jul 02, 2010 | 14.64 | 15.30 | 14.52 | 14.98 | 1,015,460 | +0.31(+2.11%) |
Jul 01, 2010 | 14.98 | 15.01 | 14.28 | 14.67 | 1,735,370 | -0.28(-1.87%) |
Jun 30, 2010 | 15.37 | 15.45 | 14.91 | 14.95 | 2,735,911 | -0.46(-2.99%) |
Jun 29, 2010 | 16.09 | 16.24 | 15.39 | 15.41 | 1,477,574 | -0.36(-2.28%) |
Jun 25, 2010 | 15.70 | 16.01 | 15.56 | 15.77 | 1,133,959 | +0.07(+0.45%) |
Jun 24, 2010 | 16.02 | 16.03 | 15.62 | 15.70 | 1,074,239 | -0.38(-2.36%) |
Jun 23, 2010 | 16.00 | 16.33 | 15.89 | 16.08 | 1,115,030 | +0.10(+0.63%) |
Jun 22, 2010 | 16.22 | 16.39 | 15.87 | 15.98 | 1,105,966 | -0.25(-1.54%) |
Jun 21, 2010 | 16.65 | 16.74 | 16.15 | 16.23 | 985,991 | -0.32(-1.93%) |
Jun 18, 2010 | 16.81 | 16.90 | 16.48 | 16.55 | 1,483,918 | -0.34(-2.01%) |
Jun 17, 2010 | 16.74 | 17.09 | 16.54 | 16.89 | 2,762,738 | +0.48(+2.89%) |
Jun 16, 2010 | 17.87 | 17.93 | 16.38 | 16.41 | 3,328,645 | -1.73(-9.56%) |
Jun 15, 2010 | 18.06 | 18.20 | 17.95 | 18.15 | 985,903 | +0.11(+0.61%) |
Jun 14, 2010 | 17.74 | 18.25 | 17.68 | 18.04 | 2,273,314 | +0.45(+2.56%) |
Jun 11, 2010 | 17.97 | 18.04 | 17.57 | 17.59 | 2,057,961 | -0.46(-2.55%) |
Jun 10, 2010 | 17.99 | 18.15 | 17.85 | 18.05 | 840,553 | +0.36(+2.04%) |
Jun 09, 2010 | 18.18 | 18.22 | 17.57 | 17.69 | 1,436,702 | -0.02(-0.11%) |
Jun 08, 2010 | 18.00 | 18.00 | 17.55 | 17.71 | 1,461,566 | -0.19(-1.06%) |
Jun 07, 2010 | 18.08 | 18.22 | 17.86 | 17.90 | 1,237,716 | -0.02(-0.11%) |
Jun 04, 2010 | 17.96 | 18.37 | 17.84 | 17.92 | 1,172,717 | -0.39(-2.13%) |
Jun 03, 2010 | 18.35 | 18.44 | 18.07 | 18.31 | 781,805 | -0.15(-0.81%) |
Jun 02, 2010 | 18.24 | 18.46 | 17.99 | 18.46 | 1,425,181 | +0.62(+3.48%) |
Jun 01, 2010 | 18.04 | 18.21 | 17.82 | 17.84 | 1,106,806 | -0.41(-2.25%) |
May 28, 2010 | 18.38 | 18.50 | 18.02 | 18.25 | 1,097,413 | -0.13(-0.71%) |
May 27, 2010 | 18.70 | 18.94 | 18.27 | 18.38 | 1,532,103 | -0.12(-0.65%) |
May 26, 2010 | 18.31 | 18.96 | 18.26 | 18.50 | 5,988,069 | +0.20(+1.09%) |
May 25, 2010 | 18.06 | 18.50 | 18.00 | 18.30 | 1,922,680 | -0.18(-0.97%) |
May 24, 2010 | 18.46 | 18.84 | 18.46 | 18.48 | 1,550,618 | -0.03(-0.16%) |
May 21, 2010 | 18.10 | 18.59 | 17.97 | 18.51 | 2,037,557 | +0.25(+1.37%) |
May 20, 2010 | 18.48 | 18.69 | 18.14 | 18.26 | 2,692,463 | -0.34(-1.83%) |
May 19, 2010 | 18.60 | 18.75 | 18.36 | 18.60 | 866,264 | -0.01(-0.05%) |
May 18, 2010 | 18.89 | 19.00 | 18.55 | 18.61 | 1,383,611 | -0.19(-1.01%) |
May 17, 2010 | 18.65 | 18.87 | 18.52 | 18.80 | 1,192,068 | +0.20(+1.08%) |
May 14, 2010 | 18.92 | 18.92 | 18.26 | 18.60 | 1,906,928 | -0.34(-1.80%) |
May 13, 2010 | 18.93 | 19.10 | 18.71 | 18.94 | 1,966,032 | +0.60(+3.27%) |
May 12, 2010 | 17.89 | 18.35 | 17.89 | 18.34 | 841,705 | +0.34(+1.89%) |
May 11, 2010 | 18.07 | 18.11 | 17.70 | 18.00 | 1,667,508 | +0.02(+0.11%) |
May 10, 2010 | 17.96 | 18.36 | 17.83 | 17.98 | 2,510,361 | +0.48(+2.74%) |
May 07, 2010 | 17.41 | 17.83 | 17.05 | 17.50 | 3,421,388 | -0.04(-0.23%) |
May 06, 2010 | 18.26 | 18.26 | 17.13 | 17.54 | 5,940,415 | -0.95(-5.14%) |
May 05, 2010 | 18.02 | 18.70 | 17.28 | 18.49 | 20,328,254 | -5.59(-23.21%) |
May 04, 2010 | 24.18 | 24.43 | 23.61 | 24.08 | 2,852,200 | -0.35(-1.43%) |
May 03, 2010 | 24.12 | 24.50 | 23.92 | 24.43 | 842,549 | +0.43(+1.79%) |
Apr 30, 2010 | 23.93 | 24.52 | 23.83 | 24.00 | 1,610,256 | +0.15(+0.63%) |
Apr 29, 2010 | 23.68 | 23.88 | 23.52 | 23.85 | 872,728 | +0.22(+0.93%) |
Apr 28, 2010 | 23.82 | 23.92 | 23.49 | 23.63 | 1,060,673 | -0.27(-1.13%) |
Apr 27, 2010 | 23.18 | 23.95 | 23.18 | 23.90 | 1,832,241 | +0.59(+2.53%) |
Apr 26, 2010 | 23.16 | 23.53 | 23.12 | 23.31 | 1,185,177 | +0.33(+1.44%) |
Apr 23, 2010 | 22.40 | 23.00 | 22.26 | 22.98 | 1,354,359 | +0.50(+2.22%) |
Apr 22, 2010 | 22.29 | 22.68 | 21.87 | 22.48 | 1,242,678 | +0.15(+0.67%) |
Apr 21, 2010 | 22.89 | 22.98 | 22.28 | 22.33 | 1,063,441 | -0.47(-2.06%) |
Apr 20, 2010 | 22.82 | 23.00 | 22.61 | 22.80 | 615,508 | +0.02(+0.09%) |
Apr 19, 2010 | 22.94 | 23.28 | 22.72 | 22.78 | 587,302 | -0.31(-1.34%) |
Apr 16, 2010 | 23.16 | 23.26 | 22.85 | 23.09 | 1,031,776 | -0.17(-0.73%) |
Apr 15, 2010 | 23.37 | 23.45 | 23.11 | 23.26 | 601,535 | -0.22(-0.94%) |
Apr 14, 2010 | 23.10 | 23.49 | 23.01 | 23.48 | 1,147,459 | +0.58(+2.53%) |
Apr 13, 2010 | 22.87 | 23.09 | 22.79 | 22.90 | 864,993 | -0.08(-0.35%) |
Apr 12, 2010 | 23.07 | 23.36 | 22.90 | 22.98 | 979,588 | -0.34(-1.46%) |
Apr 09, 2010 | 23.24 | 23.51 | 23.08 | 23.32 | 766,076 | +0.04(+0.17%) |
Apr 08, 2010 | 23.02 | 23.29 | 22.84 | 23.28 | 1,155,858 | +0.16(+0.69%) |
Apr 07, 2010 | 23.49 | 23.50 | 23.06 | 23.12 | 962,911 | -0.32(-1.37%) |
Apr 06, 2010 | 24.05 | 24.18 | 23.44 | 23.44 | 1,402,705 | -0.67(-2.78%) |
Apr 05, 2010 | 24.04 | 24.39 | 23.93 | 24.11 | 1,151,946 | +0.10(+0.42%) |