Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.33 | 17.50 | 17.25 | 17.42 | 5,360,224 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.29 | 17.33 | 6,300,891 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,236,357 | +0.20(+1.18%) |
Dec 28, 2010 | 17.24 | 17.26 | 17.10 | 17.16 | 6,095,903 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.21 | 17.05 | 17.17 | 4,981,212 | +0.05(+0.28%) |
Dec 23, 2010 | 17.20 | 17.28 | 17.05 | 17.13 | 5,932,590 | -0.06(-0.33%) |
Dec 22, 2010 | 17.08 | 17.25 | 16.98 | 17.18 | 6,639,446 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.12 | 16.89 | 17.02 | 8,914,105 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.89 | 11,761,167 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.56 | 9,293,957 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.54 | 8,270,618 | +0.15(+0.89%) |
Dec 15, 2010 | 16.41 | 16.56 | 16.37 | 16.40 | 8,317,963 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,616,148 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.61 | 16.26 | 16.45 | 14,122,470 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.53 | 9,903,427 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.38 | 10,633,609 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.54 | 10,070,210 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.46 | 16,332,330 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,376,125 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,964,470 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.48 | 11,379,704 | +0.42(+2.61%) |
Dec 01, 2010 | 15.98 | 16.12 | 15.91 | 16.06 | 11,081,988 | +0.32(+2.03%) |
Nov 30, 2010 | 15.62 | 15.91 | 15.57 | 15.74 | 11,240,003 | -0.10(-0.65%) |
Nov 29, 2010 | 15.72 | 15.90 | 15.53 | 15.85 | 9,235,253 | +0.10(+0.63%) |
Nov 26, 2010 | 15.78 | 15.86 | 15.73 | 15.75 | 3,043,892 | -0.15(-0.92%) |
Nov 24, 2010 | 15.81 | 15.89 | 15.89 | 15.89 | 7,458,678 | +0.22(+1.41%) |
Nov 23, 2010 | 15.96 | 15.96 | 15.62 | 15.67 | 13,466,689 | -0.46(-2.86%) |
Nov 22, 2010 | 16.05 | 16.21 | 15.88 | 16.13 | 12,549,891 | +0.01(+0.09%) |
Nov 19, 2010 | 16.04 | 16.13 | 15.88 | 16.12 | 8,846,910 | +0.05(+0.32%) |
Nov 18, 2010 | 15.92 | 16.09 | 15.81 | 16.07 | 10,126,800 | +0.44(+2.80%) |
Nov 17, 2010 | 15.68 | 15.77 | 15.56 | 15.63 | 10,938,047 | -0.04(-0.24%) |
Nov 16, 2010 | 15.71 | 15.78 | 15.49 | 15.67 | 14,303,468 | -0.17(-1.07%) |
Nov 15, 2010 | 15.89 | 16.07 | 15.81 | 15.84 | 9,703,749 | +0.08(+0.54%) |
Nov 12, 2010 | 15.85 | 15.90 | 15.64 | 15.75 | 12,224,076 | -0.19(-1.17%) |
Nov 11, 2010 | 15.83 | 16.00 | 15.78 | 15.94 | 10,906,644 | +0.05(+0.32%) |
Nov 10, 2010 | 15.69 | 15.89 | 15.54 | 15.89 | 10,655,481 | +0.20(+1.25%) |
Nov 09, 2010 | 15.97 | 16.03 | 15.62 | 15.69 | 13,435,105 | -0.06(-0.39%) |
Nov 08, 2010 | 15.81 | 15.98 | 15.74 | 15.75 | 18,976,602 | -0.08(-0.53%) |
Nov 05, 2010 | 15.77 | 15.87 | 15.60 | 15.84 | 18,964,456 | +0.04(+0.27%) |
Nov 04, 2010 | 15.57 | 15.88 | 15.48 | 15.80 | 22,192,888 | +0.35(+2.30%) |
Nov 03, 2010 | 15.74 | 15.75 | 15.15 | 15.44 | 31,113,770 | -0.25(-1.61%) |
Nov 02, 2010 | 15.96 | 16.21 | 15.65 | 15.69 | 38,436,880 | -0.88(-5.30%) |
Nov 01, 2010 | 16.76 | 16.86 | 16.48 | 16.57 | 9,192,876 | -0.04(-0.22%) |
Oct 29, 2010 | 16.38 | 16.64 | 16.38 | 16.61 | 8,562,891 | +0.14(+0.85%) |
Oct 28, 2010 | 16.62 | 16.67 | 16.40 | 16.47 | 14,144,876 | -0.01(-0.06%) |
Oct 27, 2010 | 16.48 | 16.58 | 16.34 | 16.48 | 10,317,976 | -0.28(-1.67%) |
Oct 25, 2010 | 16.84 | 17.01 | 16.73 | 16.76 | 10,257,071 | +0.13(+0.79%) |
Oct 22, 2010 | 16.65 | 16.70 | 16.54 | 16.63 | 5,928,172 | +0.03(+0.17%) |
Oct 21, 2010 | 16.62 | 16.74 | 16.43 | 16.60 | 9,992,349 | -0.06(-0.36%) |
Oct 20, 2010 | 16.47 | 16.73 | 16.43 | 16.66 | 7,893,738 | +0.27(+1.65%) |
Oct 19, 2010 | 16.53 | 16.54 | 16.23 | 16.39 | 15,266,296 | -0.36(-2.15%) |
Oct 18, 2010 | 16.74 | 16.81 | 16.65 | 16.75 | 9,234,293 | +0.06(+0.34%) |
Oct 15, 2010 | 16.68 | 16.78 | 16.50 | 16.69 | 12,371,843 | +0.11(+0.68%) |
Oct 14, 2010 | 16.66 | 16.78 | 16.45 | 16.58 | 9,467,960 | -0.08(-0.50%) |
Oct 13, 2010 | 16.54 | 16.79 | 16.51 | 16.66 | 9,798,755 | +0.19(+1.16%) |
Oct 12, 2010 | 16.38 | 16.55 | 16.22 | 16.47 | 7,870,725 | +0.01(+0.06%) |
Oct 11, 2010 | 16.49 | 16.58 | 16.40 | 16.46 | 8,755,484 | -0.10(-0.62%) |
Oct 08, 2010 | 16.57 | 16.59 | 16.09 | 16.57 | 10,394,528 | +0.29(+1.81%) |
Oct 07, 2010 | 16.47 | 16.47 | 16.12 | 16.27 | 9,524,652 | -0.12(-0.71%) |
Oct 06, 2010 | 15.97 | 16.40 | 15.91 | 16.39 | 21,015,456 | +0.36(+2.27%) |
Oct 05, 2010 | 15.76 | 16.11 | 15.69 | 16.02 | 646 | +0.44(+2.85%) |
Oct 04, 2010 | 15.68 | 15.75 | 15.45 | 15.58 | 10,552,594 | -0.21(-1.30%) |
Oct 01, 2010 | 15.79 | 15.83 | 15.56 | 15.79 | 13,347,909 | +0.33(+2.14%) |
Sep 30, 2010 | 15.45 | 15.70 | 15.29 | 15.46 | 12,760,375 | +0.04(+0.28%) |
Sep 29, 2010 | 15.12 | 15.53 | 15.06 | 15.41 | 428 | +0.24(+1.60%) |
Sep 28, 2010 | 15.10 | 15.20 | 14.95 | 15.17 | 610 | +0.14(+0.93%) |
Sep 27, 2010 | 15.11 | 15.17 | 15.03 | 15.03 | 8,123,216 | -0.01(-0.06%) |
Sep 24, 2010 | 14.86 | 15.10 | 14.81 | 15.04 | 9,528,803 | +0.35(+2.38%) |
Sep 23, 2010 | 14.69 | 14.85 | 14.62 | 14.69 | 1,467 | -0.25(-1.66%) |
Sep 22, 2010 | 15.09 | 15.22 | 14.90 | 14.94 | 7,996,843 | -0.13(-0.84%) |
Sep 21, 2010 | 15.24 | 15.25 | 14.95 | 15.06 | 11,101,917 | -0.04(-0.25%) |
Sep 20, 2010 | 14.77 | 15.14 | 14.76 | 15.10 | 8,368,903 | +0.34(+2.31%) |
Sep 17, 2010 | 14.76 | 15.06 | 14.75 | 14.76 | 11,668,810 | -0.23(-1.56%) |
Sep 15, 2010 | 14.87 | 15.01 | 14.79 | 14.99 | 10,299,865 | +0.03(+0.22%) |
Sep 14, 2010 | 15.06 | 15.19 | 14.89 | 14.96 | 12,937,953 | -0.10(-0.65%) |
Sep 13, 2010 | 15.24 | 15.26 | 14.96 | 15.06 | 10,135,183 | -0.03(-0.22%) |
Sep 10, 2010 | 14.92 | 15.20 | 14.90 | 15.09 | 12,492,359 | +0.26(+1.73%) |
Sep 09, 2010 | 15.05 | 15.20 | 14.73 | 14.83 | 8,388,734 | +0.01(+0.09%) |
Sep 08, 2010 | 14.82 | 14.99 | 14.78 | 14.82 | 8,669,734 | +0.00(+0.00%) |
Sep 07, 2010 | 14.85 | 14.94 | 14.72 | 14.82 | 1,835 | -0.20(-1.31%) |
Sep 03, 2010 | 14.94 | 15.08 | 14.91 | 15.02 | 8,831,518 | +0.14(+0.91%) |
Sep 02, 2010 | 14.74 | 14.89 | 14.68 | 14.88 | 368 | +0.15(+1.01%) |
Sep 01, 2010 | 14.41 | 14.74 | 14.35 | 14.73 | 11,651,550 | +0.49(+3.41%) |
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,573 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,435 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,233 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,339 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,224 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,460 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,676 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,329 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.24 | 11,229,928 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.03 | 15.19 | 7,585,902 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,174 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.36 | 15.20 | 15.28 | 9,326,946 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.93 | 15.75 | 15.84 | 11,938,079 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,772 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,816,916 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,145 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.66 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,987,945 | -0.06(-0.38%) |
Aug 02, 2010 | 15.74 | 15.92 | 15.72 | 15.88 | 15,748,205 | +0.38(+2.48%) |
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,729,886 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,367 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.30 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,380,828 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,279,746 | +0.08(+0.55%) |
Jul 22, 2010 | 15.11 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,023 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.17 | 14.40 | 15.14 | 12,106,257 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,417,687 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,503,995 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.92 | 8,917,278 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,456 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,076 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,264 | +0.02(+0.12%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,206,736 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.29 | 14.52 | 14.16 | 14.29 | 10,118,452 | -0.01(-0.07%) |
Jul 01, 2010 | 14.46 | 14.53 | 14.13 | 14.29 | 20,188,882 | -0.11(-0.77%) |
Jun 30, 2010 | 14.61 | 14.76 | 14.38 | 14.41 | 910 | -0.11(-0.77%) |
Jun 29, 2010 | 14.78 | 14.80 | 14.46 | 14.52 | 539 | -0.66(-4.34%) |
Jun 25, 2010 | 15.17 | 15.41 | 14.99 | 15.17 | 22,234,714 | -0.05(-0.30%) |
Jun 24, 2010 | 15.31 | 15.49 | 15.16 | 15.22 | 18,170,730 | -0.19(-1.20%) |
Jun 23, 2010 | 15.32 | 15.49 | 15.24 | 15.41 | 21,905 | +0.06(+0.42%) |
Jun 22, 2010 | 15.68 | 15.84 | 15.31 | 15.34 | 14,707,256 | -0.46(-2.93%) |
Jun 21, 2010 | 15.80 | 15.94 | 15.74 | 15.80 | 22,801,186 | +0.15(+0.95%) |
Jun 18, 2010 | 15.66 | 15.67 | 15.46 | 15.66 | 12,601,500 | +0.19(+1.20%) |
Jun 17, 2010 | 15.26 | 15.51 | 15.25 | 15.47 | 13,436,546 | +0.08(+0.51%) |
Jun 16, 2010 | 15.36 | 15.50 | 15.28 | 15.39 | 13,256,545 | -0.08(-0.54%) |
Jun 15, 2010 | 15.28 | 15.52 | 15.23 | 15.48 | 215 | +0.39(+2.58%) |
Jun 14, 2010 | 15.15 | 15.29 | 15.05 | 15.09 | 14,106,422 | +0.09(+0.59%) |
Jun 11, 2010 | 14.79 | 15.00 | 14.72 | 15.00 | 11,006,989 | +0.08(+0.56%) |
Jun 10, 2010 | 14.65 | 14.93 | 14.60 | 14.92 | 115,906 | +0.59(+4.11%) |
Jun 09, 2010 | 14.71 | 14.76 | 14.26 | 14.33 | 20,531,868 | -0.27(-1.87%) |
Jun 08, 2010 | 14.45 | 14.64 | 14.25 | 14.60 | 299 | +0.22(+1.51%) |
Jun 07, 2010 | 14.32 | 14.63 | 14.26 | 14.38 | 21,480,948 | +0.16(+1.11%) |
Jun 04, 2010 | 14.22 | 14.65 | 14.15 | 14.22 | 18,336,536 | -0.48(-3.28%) |
Jun 03, 2010 | 14.62 | 14.72 | 14.37 | 14.71 | 10,103,293 | +0.19(+1.31%) |
Jun 02, 2010 | 14.13 | 14.53 | 14.09 | 14.52 | 236,025 | +0.53(+3.78%) |
Jun 01, 2010 | 14.23 | 14.57 | 13.97 | 13.99 | 48,162 | -0.42(-2.89%) |
May 28, 2010 | 14.41 | 14.71 | 14.31 | 14.41 | 18,524,632 | -0.25(-1.74%) |
May 27, 2010 | 14.36 | 14.68 | 14.34 | 14.66 | 21,167,634 | +0.59(+4.18%) |
May 26, 2010 | 14.41 | 14.47 | 14.01 | 14.07 | 36,169 | -0.12(-0.82%) |
May 25, 2010 | 14.18 | 14.25 | 13.86 | 14.19 | 43,897 | -0.45(-3.10%) |
May 24, 2010 | 14.52 | 14.87 | 14.39 | 14.64 | 21,814,820 | +0.08(+0.57%) |
May 21, 2010 | 14.03 | 14.57 | 13.99 | 14.56 | 36,134,656 | -0.08(-0.51%) |
May 20, 2010 | 14.58 | 14.86 | 14.55 | 14.63 | 38,241 | -0.44(-2.91%) |
May 19, 2010 | 14.86 | 15.19 | 14.80 | 15.07 | 29,889,358 | +0.13(+0.87%) |
May 18, 2010 | 14.94 | 15.20 | 14.85 | 14.94 | 42,080 | +0.30(+2.03%) |
May 17, 2010 | 14.49 | 14.67 | 14.19 | 14.65 | 25,016,016 | +0.26(+1.84%) |
May 14, 2010 | 14.38 | 14.53 | 14.26 | 14.38 | 19,995,272 | -0.18(-1.23%) |
May 13, 2010 | 14.51 | 14.75 | 14.41 | 14.56 | 15,355,920 | -0.01(-0.09%) |
May 12, 2010 | 14.31 | 14.62 | 14.21 | 14.58 | 13,168,390 | +0.29(+2.06%) |
May 11, 2010 | 14.40 | 14.49 | 14.24 | 14.28 | 36,889 | -0.23(-1.61%) |
May 10, 2010 | 14.34 | 14.52 | 14.28 | 14.52 | 21,727,428 | +0.52(+3.75%) |
May 07, 2010 | 14.02 | 14.38 | 13.80 | 13.99 | 25,643,798 | +0.24(+1.74%) |
May 06, 2010 | 14.53 | 14.60 | 13.32 | 13.75 | 1,087 | -0.75(-5.15%) |
May 05, 2010 | 14.58 | 14.76 | 14.45 | 14.50 | 14,441,697 | -0.28(-1.88%) |
May 04, 2010 | 15.02 | 15.11 | 14.55 | 14.78 | 5,099 | -0.06(-0.37%) |
May 03, 2010 | 14.81 | 15.00 | 14.76 | 14.83 | 14,665,559 | +0.06(+0.37%) |
Apr 30, 2010 | 14.94 | 15.02 | 14.74 | 14.78 | 14,555,861 | -0.11(-0.77%) |
Apr 29, 2010 | 14.89 | 15.04 | 14.82 | 14.89 | 10,929,380 | +0.09(+0.59%) |
Apr 28, 2010 | 14.80 | 14.85 | 14.56 | 14.81 | 14,670,900 | +0.11(+0.72%) |
Apr 27, 2010 | 15.08 | 15.16 | 14.67 | 14.70 | 58,114 | -0.49(-3.21%) |
Apr 26, 2010 | 15.19 | 15.26 | 15.09 | 15.19 | 11,782,119 | -0.02(-0.12%) |
Apr 23, 2010 | 14.87 | 15.21 | 14.84 | 15.21 | 12,477,384 | +0.28(+1.85%) |
Apr 22, 2010 | 14.79 | 14.95 | 14.68 | 14.93 | 9,943,652 | -0.03(-0.18%) |
Apr 21, 2010 | 15.06 | 15.12 | 14.83 | 14.96 | 66,818 | -0.03(-0.18%) |
Apr 20, 2010 | 14.83 | 15.04 | 14.79 | 14.98 | 18,570 | +0.25(+1.72%) |
Apr 19, 2010 | 14.54 | 14.77 | 14.46 | 14.73 | 11,095,097 | +0.01(+0.09%) |
Apr 16, 2010 | 14.92 | 14.97 | 14.60 | 14.72 | 16,500,157 | -0.31(-2.08%) |
Apr 15, 2010 | 15.04 | 15.18 | 14.98 | 15.03 | 15,755,234 | -0.06(-0.37%) |
Apr 14, 2010 | 14.88 | 15.09 | 14.85 | 15.09 | 13,983,682 | +0.28(+1.89%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.67 | 14.81 | 14,227,065 | +0.00(+0.03%) |
Apr 12, 2010 | 14.76 | 14.89 | 14.73 | 14.80 | 12,971,891 | +0.00(+0.03%) |
Apr 09, 2010 | 14.77 | 14.81 | 14.58 | 14.80 | 15,256,798 | +0.15(+1.00%) |
Apr 08, 2010 | 14.45 | 14.71 | 14.36 | 14.65 | 19,299,928 | -0.04(-0.25%) |
Apr 07, 2010 | 14.94 | 14.94 | 14.58 | 14.69 | 16,650,284 | -0.29(-1.93%) |
Apr 06, 2010 | 14.84 | 15.10 | 14.78 | 14.98 | 10,686,278 | +0.19(+1.31%) |
Apr 05, 2010 | 14.85 | 14.97 | 14.75 | 14.78 | 10,685,671 | +0.03(+0.22%) |
Apr 01, 2010 | 14.68 | 14.75 | 14.75 | 14.75 | 22,046,744 | +0.21(+1.42%) |
Mar 31, 2010 | 14.43 | 14.71 | 14.42 | 14.54 | 15,496,909 | +0.11(+0.76%) |
Mar 30, 2010 | 14.50 | 14.51 | 14.38 | 14.43 | 9,610,974 | -0.03(-0.19%) |
Mar 29, 2010 | 14.27 | 14.50 | 14.27 | 14.46 | 11,207,968 | +0.29(+2.01%) |
Mar 26, 2010 | 14.38 | 14.42 | 14.12 | 14.18 | 12,781,011 | -0.12(-0.84%) |
Mar 25, 2010 | 14.54 | 14.60 | 14.28 | 14.29 | 14,739,890 | -0.13(-0.89%) |
Mar 24, 2010 | 14.40 | 14.59 | 14.33 | 14.42 | 14,646,470 | -0.17(-1.13%) |
Mar 23, 2010 | 14.57 | 14.62 | 14.47 | 14.59 | 10,429,539 | +0.17(+1.18%) |
Mar 22, 2010 | 14.42 | 14.62 | 14.35 | 14.42 | 12,982,397 | -0.28(-1.91%) |
Mar 19, 2010 | 14.79 | 14.85 | 14.45 | 14.70 | 18,915,752 | -0.06(-0.37%) |
Mar 18, 2010 | 14.85 | 14.91 | 14.64 | 14.75 | 10,371,179 | -0.11(-0.71%) |
Mar 17, 2010 | 14.68 | 14.88 | 14.61 | 14.86 | 14,535,209 | +0.29(+1.96%) |
Mar 16, 2010 | 14.43 | 14.59 | 14.32 | 14.58 | 12,886,706 | +0.22(+1.54%) |
Mar 15, 2010 | 14.24 | 14.37 | 14.24 | 14.35 | 11,113,868 | -0.12(-0.79%) |
Mar 12, 2010 | 14.62 | 14.65 | 14.42 | 14.47 | 11,587,752 | -0.09(-0.60%) |
Mar 11, 2010 | 14.45 | 14.66 | 14.43 | 14.56 | 16,504,817 | +0.08(+0.57%) |
Mar 10, 2010 | 14.24 | 14.48 | 14.20 | 14.47 | 18,701,846 | +0.28(+1.98%) |
Mar 09, 2010 | 14.03 | 14.29 | 14.03 | 14.19 | 12,642,285 | +0.04(+0.26%) |
Mar 08, 2010 | 14.11 | 14.21 | 14.09 | 14.16 | 13,394,714 | +0.09(+0.62%) |
Mar 05, 2010 | 13.78 | 14.10 | 13.72 | 14.07 | 16,916,602 | +0.47(+3.48%) |
Mar 04, 2010 | 13.55 | 13.63 | 13.46 | 13.60 | 13,957,512 | +0.05(+0.37%) |
Mar 03, 2010 | 13.55 | 13.72 | 13.50 | 13.55 | 15,256,154 | +0.05(+0.37%) |
Mar 02, 2010 | 13.48 | 13.58 | 13.43 | 13.50 | 12,203,354 | +0.09(+0.69%) |
Mar 01, 2010 | 13.40 | 13.48 | 13.33 | 13.40 | 10,092,837 | +0.10(+0.73%) |
Feb 26, 2010 | 13.36 | 13.41 | 13.18 | 13.31 | 12,471,414 | +0.00(+0.03%) |
Feb 25, 2010 | 13.21 | 13.33 | 13.06 | 13.30 | 10,521,286 | -0.09(-0.69%) |
Feb 24, 2010 | 13.33 | 13.44 | 13.19 | 13.39 | 10,599,248 | +0.12(+0.94%) |
Feb 23, 2010 | 13.52 | 13.52 | 13.22 | 13.27 | 14,748,340 | -0.29(-2.17%) |
Feb 22, 2010 | 13.86 | 13.88 | 13.51 | 13.56 | 14,240,880 | -0.21(-1.53%) |
Feb 19, 2010 | 13.74 | 13.85 | 13.64 | 13.78 | 11,536,595 | +0.01(+0.07%) |
Feb 18, 2010 | 13.61 | 13.78 | 13.56 | 13.77 | 9,506,192 | +0.15(+1.08%) |
Feb 17, 2010 | 13.70 | 13.75 | 13.56 | 13.62 | 13,746,941 | -0.03(-0.20%) |
Feb 16, 2010 | 13.54 | 13.69 | 13.44 | 13.65 | 16,029,708 | +0.50(+3.77%) |
Feb 12, 2010 | 13.03 | 13.15 | 13.15 | 13.15 | 33,075,446 | +0.01(+0.07%) |
Feb 11, 2010 | 12.90 | 13.21 | 12.84 | 13.14 | 12,371,342 | +0.20(+1.55%) |
Feb 10, 2010 | 13.01 | 13.04 | 12.74 | 12.94 | 14,280,735 | -0.10(-0.80%) |
Feb 09, 2010 | 12.96 | 13.20 | 12.87 | 13.05 | 15,546,255 | +0.26(+2.07%) |
Feb 08, 2010 | 13.02 | 13.03 | 12.76 | 12.78 | 19,090,658 | -0.19(-1.48%) |
Feb 05, 2010 | 13.08 | 13.14 | 12.60 | 12.97 | 26,612,062 | -0.18(-1.39%) |
Feb 04, 2010 | 13.72 | 13.75 | 13.14 | 13.15 | 21,575,822 | -0.69(-4.97%) |
Feb 03, 2010 | 14.05 | 14.07 | 13.74 | 13.84 | 14,188,286 | -0.24(-1.72%) |
Feb 02, 2010 | 13.67 | 14.09 | 13.67 | 14.08 | 22,519,594 | +0.28(+2.06%) |
Feb 01, 2010 | 13.75 | 13.98 | 13.67 | 13.80 | 12,738,412 | +0.21(+1.56%) |
Jan 29, 2010 | 13.92 | 14.02 | 13.50 | 13.59 | 15,686,733 | -0.16(-1.19%) |
Jan 28, 2010 | 13.88 | 13.97 | 13.64 | 13.75 | 16,127,653 | -0.09(-0.66%) |
Jan 27, 2010 | 13.85 | 14.50 | 13.66 | 13.84 | 13,915,450 | -0.01(-0.10%) |
Jan 26, 2010 | 13.91 | 14.07 | 13.75 | 13.86 | 11,940,577 | -0.14(-1.01%) |
Jan 25, 2010 | 14.02 | 14.20 | 13.98 | 14.00 | 9,436,094 | +0.06(+0.42%) |
Jan 22, 2010 | 14.23 | 14.36 | 13.92 | 13.94 | 15,505,574 | -0.42(-2.92%) |
Jan 21, 2010 | 14.69 | 14.75 | 14.32 | 14.36 | 16,228,658 | -0.31(-2.14%) |
Jan 20, 2010 | 14.54 | 14.71 | 14.41 | 14.67 | 15,842,080 | +0.03(+0.19%) |
Jan 19, 2010 | 14.34 | 14.66 | 14.32 | 14.65 | 14,487,545 | +0.22(+1.55%) |
Jan 15, 2010 | 14.55 | 14.42 | 14.42 | 14.42 | 31,628,730 | -0.15(-1.03%) |
Jan 14, 2010 | 14.71 | 14.71 | 14.48 | 14.57 | 11,083,532 | -0.08(-0.53%) |
Jan 13, 2010 | 14.69 | 14.71 | 14.42 | 14.65 | 12,819,859 | -0.05(-0.34%) |
Jan 12, 2010 | 14.74 | 14.80 | 14.65 | 14.70 | 11,801,180 | -0.21(-1.38%) |
Jan 11, 2010 | 15.03 | 15.06 | 14.79 | 14.91 | 13,103,221 | +0.00(+0.00%) |
Jan 08, 2010 | 14.80 | 14.95 | 14.75 | 14.91 | 9,926,283 | +0.02(+0.15%) |
Jan 07, 2010 | 14.93 | 14.93 | 14.69 | 14.88 | 10,211,084 | -0.09(-0.61%) |
Jan 06, 2010 | 14.64 | 15.00 | 14.59 | 14.97 | 19,935,476 | +0.32(+2.21%) |
Jan 05, 2010 | 14.70 | 14.74 | 14.60 | 14.65 | 12,410,256 | +0.01(+0.09%) |