Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.25 | 16.30 | 15.84 | 16.04 | 4,667,654 | -0.23(-1.44%) |
Dec 30, 2010 | 16.21 | 16.32 | 16.11 | 16.28 | 2,480,870 | +0.07(+0.42%) |
Dec 29, 2010 | 15.87 | 16.24 | 15.82 | 16.21 | 4,902,063 | +0.39(+2.48%) |
Dec 28, 2010 | 15.79 | 15.87 | 15.70 | 15.82 | 1,722,887 | +0.02(+0.12%) |
Dec 27, 2010 | 15.57 | 15.84 | 15.48 | 15.80 | 2,551,139 | +0.19(+1.19%) |
Dec 23, 2010 | 15.66 | 15.70 | 15.59 | 15.61 | 1,994,171 | -0.04(-0.25%) |
Dec 22, 2010 | 15.60 | 15.82 | 15.55 | 15.65 | 6,125,597 | +0.05(+0.31%) |
Dec 21, 2010 | 15.56 | 15.65 | 15.52 | 15.60 | 2,500,650 | +0.08(+0.50%) |
Dec 20, 2010 | 15.58 | 15.64 | 15.51 | 15.52 | 3,935,433 | -0.06(-0.38%) |
Dec 17, 2010 | 15.56 | 15.60 | 15.48 | 15.58 | 5,386,296 | +0.04(+0.25%) |
Dec 16, 2010 | 15.37 | 15.55 | 15.09 | 15.54 | 4,459,041 | +0.16(+1.02%) |
Dec 15, 2010 | 15.44 | 15.49 | 15.31 | 15.39 | 4,486,317 | -0.08(-0.52%) |
Dec 14, 2010 | 15.44 | 15.54 | 15.33 | 15.47 | 3,747,882 | +0.03(+0.21%) |
Dec 13, 2010 | 15.52 | 15.57 | 15.40 | 15.43 | 3,561,433 | -0.06(-0.38%) |
Dec 10, 2010 | 15.47 | 15.55 | 15.36 | 15.49 | 3,180,741 | +0.07(+0.44%) |
Dec 09, 2010 | 15.46 | 15.64 | 15.37 | 15.42 | 6,995,191 | +0.00(+0.00%) |
Dec 08, 2010 | 15.22 | 15.43 | 15.17 | 15.42 | 6,381,902 | +0.24(+1.55%) |
Dec 07, 2010 | 15.29 | 15.33 | 14.98 | 15.19 | 6,452,300 | +0.08(+0.52%) |
Dec 06, 2010 | 14.85 | 15.12 | 14.72 | 15.11 | 4,829,531 | +0.24(+1.65%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.66 | 14.87 | 2,900,162 | +0.10(+0.66%) |
Dec 02, 2010 | 14.71 | 14.86 | 14.59 | 14.77 | 3,836,427 | +0.03(+0.20%) |
Dec 01, 2010 | 14.75 | 14.93 | 14.65 | 14.74 | 4,086,389 | +0.14(+0.94%) |
Nov 30, 2010 | 14.54 | 14.68 | 14.40 | 14.60 | 6,179,328 | -0.10(-0.67%) |
Nov 29, 2010 | 14.50 | 14.79 | 14.37 | 14.70 | 5,099,290 | +0.19(+1.28%) |
Nov 26, 2010 | 14.61 | 14.76 | 14.51 | 14.51 | 1,494,616 | -0.16(-1.07%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 4,426,546 | +0.13(+0.88%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.52 | 14.54 | 6,899,717 | -0.55(-3.63%) |
Nov 22, 2010 | 15.07 | 15.21 | 15.01 | 15.09 | 4,652,569 | +0.06(+0.39%) |
Nov 19, 2010 | 15.17 | 15.25 | 14.99 | 15.03 | 3,423,451 | -0.19(-1.22%) |
Nov 18, 2010 | 15.25 | 15.37 | 15.20 | 15.22 | 2,820,482 | +0.12(+0.78%) |
Nov 17, 2010 | 15.06 | 15.18 | 14.97 | 15.10 | 2,839,110 | +0.03(+0.20%) |
Nov 16, 2010 | 15.18 | 15.39 | 15.00 | 15.07 | 5,977,960 | -0.28(-1.85%) |
Nov 15, 2010 | 15.59 | 15.60 | 15.29 | 15.36 | 4,261,836 | -0.15(-0.95%) |
Nov 12, 2010 | 15.51 | 15.67 | 15.31 | 15.50 | 5,668,466 | -0.17(-1.06%) |
Nov 11, 2010 | 15.76 | 15.79 | 15.52 | 15.67 | 5,438,687 | -0.18(-1.11%) |
Nov 10, 2010 | 16.01 | 16.05 | 15.71 | 15.85 | 6,298,792 | -0.16(-0.98%) |
Nov 09, 2010 | 16.28 | 16.33 | 15.98 | 16.00 | 6,277,861 | -0.19(-1.15%) |
Nov 08, 2010 | 15.97 | 16.23 | 15.79 | 16.19 | 6,280,062 | +0.19(+1.19%) |
Nov 05, 2010 | 15.54 | 16.05 | 15.28 | 16.00 | 8,366,809 | +0.47(+3.06%) |
Nov 04, 2010 | 15.39 | 15.52 | 15.02 | 15.52 | 9,634,167 | +0.34(+2.26%) |
Nov 03, 2010 | 15.67 | 15.76 | 14.93 | 15.18 | 17,556,386 | -0.69(-4.32%) |
Nov 02, 2010 | 15.59 | 15.89 | 15.51 | 15.87 | 10,493,021 | +0.39(+2.53%) |
Nov 01, 2010 | 15.49 | 15.62 | 15.37 | 15.47 | 4,066,036 | -0.03(-0.19%) |
Oct 29, 2010 | 15.28 | 15.57 | 15.24 | 15.50 | 4,181,950 | +0.20(+1.28%) |
Oct 28, 2010 | 15.52 | 15.55 | 15.21 | 15.31 | 4,096,019 | -0.16(-1.01%) |
Oct 27, 2010 | 15.43 | 15.48 | 15.23 | 15.46 | 4,030,333 | +0.17(+1.09%) |
Oct 25, 2010 | 15.35 | 15.47 | 15.27 | 15.30 | 3,931,468 | +0.01(+0.06%) |
Oct 22, 2010 | 15.25 | 15.36 | 15.14 | 15.29 | 2,662,783 | +0.04(+0.26%) |
Oct 21, 2010 | 15.10 | 15.47 | 15.05 | 15.25 | 5,081,817 | +0.17(+1.10%) |
Oct 20, 2010 | 15.26 | 15.39 | 14.98 | 15.08 | 7,714,482 | -0.18(-1.15%) |
Oct 19, 2010 | 15.28 | 15.40 | 15.11 | 15.26 | 5,929,408 | -0.19(-1.21%) |
Oct 18, 2010 | 15.54 | 15.67 | 15.37 | 15.44 | 6,416,185 | -0.19(-1.19%) |
Oct 15, 2010 | 16.32 | 16.32 | 15.44 | 15.63 | 11,675,275 | -0.55(-3.39%) |
Oct 14, 2010 | 16.37 | 16.63 | 16.11 | 16.18 | 5,816,015 | -0.23(-1.43%) |
Oct 13, 2010 | 16.34 | 16.51 | 16.02 | 16.41 | 9,525,573 | +0.15(+0.90%) |
Oct 12, 2010 | 17.24 | 17.39 | 16.12 | 16.27 | 18,914,216 | -1.03(-5.95%) |
Oct 11, 2010 | 17.29 | 17.56 | 16.97 | 17.29 | 3,924,410 | +0.01(+0.06%) |
Oct 08, 2010 | 17.22 | 17.38 | 17.05 | 17.29 | 3,467,736 | +0.07(+0.40%) |
Oct 07, 2010 | 17.19 | 17.31 | 16.87 | 17.22 | 5,279,588 | +0.17(+0.98%) |
Oct 06, 2010 | 17.40 | 17.47 | 16.92 | 17.05 | 6,076,560 | -0.40(-2.30%) |
Oct 05, 2010 | 16.76 | 17.69 | 16.76 | 17.45 | 10,821,488 | +0.84(+5.07%) |
Oct 04, 2010 | 16.05 | 16.84 | 16.04 | 16.61 | 7,262,296 | +0.51(+3.16%) |
Oct 01, 2010 | 16.26 | 16.43 | 16.08 | 16.10 | 3,436,385 | -0.01(-0.05%) |
Sep 30, 2010 | 16.08 | 16.40 | 15.90 | 16.11 | 6,170,699 | +0.21(+1.34%) |
Sep 29, 2010 | 16.14 | 16.23 | 15.79 | 15.89 | 3,081,077 | -0.31(-1.93%) |
Sep 28, 2010 | 15.95 | 16.32 | 15.87 | 16.21 | 4,431,624 | -0.02(-0.12%) |
Sep 27, 2010 | 16.07 | 16.34 | 16.06 | 16.23 | 2,665,151 | +0.11(+0.67%) |
Sep 24, 2010 | 15.98 | 16.25 | 15.95 | 16.12 | 3,447,327 | +0.29(+1.86%) |
Sep 23, 2010 | 15.62 | 15.97 | 15.58 | 15.83 | 4,257,853 | +0.01(+0.06%) |
Sep 22, 2010 | 15.94 | 16.10 | 15.78 | 15.82 | 3,417,073 | -0.14(-0.86%) |
Sep 21, 2010 | 15.97 | 16.10 | 15.84 | 15.95 | 3,180,335 | -0.06(-0.37%) |
Sep 20, 2010 | 15.96 | 16.17 | 15.89 | 16.01 | 5,114,357 | +0.09(+0.57%) |
Sep 17, 2010 | 16.16 | 16.16 | 15.86 | 15.92 | 4,164,663 | -0.37(-2.30%) |
Sep 15, 2010 | 16.24 | 16.37 | 16.13 | 16.30 | 2,576,221 | -0.06(-0.39%) |
Sep 14, 2010 | 16.13 | 16.43 | 16.11 | 16.36 | 4,149,167 | +0.17(+1.06%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.99 | 16.19 | 3,170,040 | +0.28(+1.79%) |
Sep 10, 2010 | 16.00 | 16.20 | 15.86 | 15.90 | 2,530,752 | -0.04(-0.25%) |
Sep 09, 2010 | 16.17 | 16.19 | 15.85 | 15.94 | 2,077,399 | +0.03(+0.18%) |
Sep 08, 2010 | 15.82 | 16.00 | 15.56 | 15.91 | 4,085,290 | +0.19(+1.18%) |
Sep 07, 2010 | 15.97 | 16.14 | 15.70 | 15.73 | 2,960,385 | -0.39(-2.43%) |
Sep 03, 2010 | 16.25 | 16.52 | 16.06 | 16.12 | 3,873,592 | +0.10(+0.61%) |
Sep 02, 2010 | 15.66 | 16.07 | 15.57 | 16.02 | 3,730,965 | +0.24(+1.55%) |
Sep 01, 2010 | 15.16 | 15.79 | 15.16 | 15.78 | 7,072,953 | +0.86(+5.78%) |
Aug 31, 2010 | 14.53 | 15.02 | 14.53 | 14.92 | 10,720,844 | -0.05(-0.33%) |
Aug 30, 2010 | 15.14 | 15.36 | 14.95 | 14.96 | 3,650,139 | -0.26(-1.74%) |
Aug 27, 2010 | 15.18 | 15.32 | 14.77 | 15.23 | 4,661,479 | +0.27(+1.83%) |
Aug 26, 2010 | 15.01 | 15.27 | 14.93 | 14.95 | 5,252,845 | -0.03(-0.20%) |
Aug 25, 2010 | 14.61 | 15.02 | 14.37 | 14.98 | 6,675,005 | +0.26(+1.80%) |
Aug 24, 2010 | 15.00 | 15.00 | 14.71 | 14.72 | 5,404,770 | -0.42(-2.78%) |
Aug 23, 2010 | 15.50 | 15.64 | 15.11 | 15.14 | 3,262,557 | -0.32(-2.09%) |
Aug 20, 2010 | 15.64 | 15.74 | 15.28 | 15.46 | 5,039,319 | -0.27(-1.74%) |
Aug 19, 2010 | 15.91 | 15.98 | 15.52 | 15.74 | 4,770,544 | -0.25(-1.59%) |
Aug 18, 2010 | 15.74 | 16.05 | 15.51 | 15.99 | 4,822,281 | +0.18(+1.11%) |
Aug 17, 2010 | 15.84 | 16.04 | 15.69 | 15.82 | 3,911,455 | +0.10(+0.62%) |
Aug 16, 2010 | 15.26 | 15.85 | 15.16 | 15.72 | 5,132,631 | +0.37(+2.42%) |
Aug 13, 2010 | 15.35 | 15.60 | 15.35 | 15.35 | 3,168,479 | -0.09(-0.57%) |
Aug 12, 2010 | 15.48 | 15.62 | 15.35 | 15.43 | 3,329,336 | -0.31(-1.99%) |
Aug 11, 2010 | 16.06 | 16.12 | 15.67 | 15.75 | 7,240,970 | -0.62(-3.77%) |
Aug 10, 2010 | 16.64 | 16.64 | 16.20 | 16.36 | 4,614,264 | -0.43(-2.57%) |
Aug 09, 2010 | 16.82 | 16.93 | 16.72 | 16.80 | 3,834,684 | +0.08(+0.47%) |
Aug 06, 2010 | 16.61 | 16.80 | 16.14 | 16.72 | 6,730,498 | -0.16(-0.93%) |
Aug 05, 2010 | 16.94 | 17.06 | 16.70 | 16.87 | 3,756,318 | -0.15(-0.86%) |
Aug 04, 2010 | 16.45 | 17.17 | 16.34 | 17.02 | 17,370,162 | +1.18(+7.42%) |
Aug 03, 2010 | 16.07 | 16.13 | 15.66 | 15.85 | 8,326,107 | -0.31(-1.94%) |
Aug 02, 2010 | 15.80 | 16.21 | 15.67 | 16.16 | 5,585,351 | +0.56(+3.58%) |
Jul 30, 2010 | 15.55 | 15.74 | 15.29 | 15.60 | 3,607,922 | -0.08(-0.50%) |
Jul 29, 2010 | 15.87 | 16.04 | 15.36 | 15.68 | 4,197,224 | -0.15(-0.93%) |
Jul 28, 2010 | 15.97 | 16.17 | 15.71 | 15.83 | 2,822,240 | -0.35(-2.18%) |
Jul 27, 2010 | 16.08 | 16.25 | 15.99 | 16.18 | 3,818,252 | +0.13(+0.79%) |
Jul 26, 2010 | 15.53 | 16.06 | 15.50 | 16.05 | 4,418,410 | +0.50(+3.21%) |
Jul 23, 2010 | 15.16 | 15.56 | 15.10 | 15.55 | 4,619,739 | +0.28(+1.86%) |
Jul 22, 2010 | 14.68 | 15.39 | 14.62 | 15.27 | 4,835,187 | +0.71(+4.84%) |
Jul 21, 2010 | 15.08 | 15.08 | 14.49 | 14.56 | 4,012,812 | -0.48(-3.19%) |
Jul 20, 2010 | 14.50 | 15.05 | 14.42 | 15.04 | 5,085,475 | +0.26(+1.79%) |
Jul 19, 2010 | 14.30 | 14.80 | 14.30 | 14.78 | 3,965,113 | +0.29(+2.03%) |
Jul 16, 2010 | 15.17 | 15.18 | 14.47 | 14.48 | 5,617,408 | -0.69(-4.52%) |
Jul 15, 2010 | 15.05 | 15.21 | 14.80 | 15.17 | 5,086,468 | +0.11(+0.72%) |
Jul 14, 2010 | 14.89 | 15.13 | 14.84 | 15.06 | 4,214,656 | +0.24(+1.59%) |
Jul 13, 2010 | 14.62 | 14.90 | 14.60 | 14.83 | 4,034,649 | +0.32(+2.23%) |
Jul 12, 2010 | 14.47 | 14.66 | 14.40 | 14.50 | 2,972,410 | -0.03(-0.20%) |
Jul 09, 2010 | 14.51 | 14.63 | 14.44 | 14.53 | 3,130,125 | +0.08(+0.54%) |
Jul 08, 2010 | 14.66 | 14.75 | 14.25 | 14.45 | 5,087,818 | -0.19(-1.27%) |
Jul 07, 2010 | 14.12 | 14.64 | 14.05 | 14.64 | 3,927,011 | +0.51(+3.60%) |
Jul 06, 2010 | 14.45 | 14.48 | 14.02 | 14.13 | 5,480,612 | -0.17(-1.16%) |
Jul 02, 2010 | 14.11 | 14.43 | 14.00 | 14.30 | 5,892,517 | +0.26(+1.88%) |
Jul 01, 2010 | 14.04 | 14.20 | 13.77 | 14.03 | 9,116,048 | -0.07(-0.49%) |
Jun 30, 2010 | 14.32 | 14.49 | 14.07 | 14.10 | 9,556,019 | -0.24(-1.71%) |
Jun 29, 2010 | 14.55 | 14.70 | 14.20 | 14.35 | 13,141,531 | -0.48(-3.22%) |
Jun 25, 2010 | 14.75 | 14.90 | 14.53 | 14.82 | 7,325,091 | +0.10(+0.65%) |
Jun 24, 2010 | 14.93 | 15.02 | 14.71 | 14.73 | 5,525,271 | -0.24(-1.63%) |
Jun 23, 2010 | 15.01 | 15.16 | 14.86 | 14.97 | 5,343,943 | -0.03(-0.20%) |
Jun 22, 2010 | 15.42 | 15.51 | 14.97 | 15.00 | 5,446,933 | -0.45(-2.92%) |
Jun 21, 2010 | 15.79 | 15.97 | 15.39 | 15.45 | 4,661,958 | -0.24(-1.56%) |
Jun 18, 2010 | 15.83 | 15.85 | 15.60 | 15.70 | 4,967,535 | -0.14(-0.87%) |
Jun 17, 2010 | 15.73 | 15.95 | 15.67 | 15.84 | 5,378,359 | +0.16(+1.00%) |
Jun 16, 2010 | 15.91 | 15.96 | 15.43 | 15.68 | 8,354,026 | -0.29(-1.84%) |
Jun 15, 2010 | 16.20 | 16.29 | 15.75 | 15.97 | 6,527,523 | -0.05(-0.31%) |
Jun 14, 2010 | 16.13 | 16.22 | 15.77 | 16.02 | 6,879,967 | +0.04(+0.25%) |
Jun 11, 2010 | 15.39 | 16.03 | 15.37 | 15.98 | 7,196,544 | +0.39(+2.51%) |
Jun 10, 2010 | 15.18 | 15.62 | 15.05 | 15.59 | 5,344,185 | +0.70(+4.67%) |
Jun 09, 2010 | 15.27 | 15.36 | 14.86 | 14.90 | 5,301,369 | -0.27(-1.81%) |
Jun 08, 2010 | 15.20 | 15.23 | 14.90 | 15.17 | 10,078,088 | +0.13(+0.85%) |
Jun 07, 2010 | 15.48 | 15.70 | 15.02 | 15.04 | 8,567,448 | -0.44(-2.85%) |
Jun 04, 2010 | 15.99 | 16.21 | 15.44 | 15.48 | 8,454,829 | -0.90(-5.51%) |
Jun 03, 2010 | 16.20 | 16.44 | 16.02 | 16.39 | 4,474,197 | +0.36(+2.21%) |
Jun 02, 2010 | 15.87 | 16.11 | 15.73 | 16.03 | 5,321,980 | +0.27(+1.74%) |
Jun 01, 2010 | 15.89 | 16.27 | 15.73 | 15.76 | 4,977,965 | -0.41(-2.54%) |
May 28, 2010 | 16.37 | 16.33 | 15.98 | 16.17 | 4,060,687 | -0.21(-1.26%) |
May 27, 2010 | 16.21 | 16.39 | 16.18 | 16.37 | 3,913,468 | +0.46(+2.86%) |
May 26, 2010 | 16.00 | 16.47 | 15.87 | 15.92 | 6,378,644 | +0.01(+0.09%) |
May 25, 2010 | 15.61 | 15.94 | 15.50 | 15.90 | 9,639,917 | -0.04(-0.25%) |
May 24, 2010 | 16.26 | 16.36 | 15.92 | 15.94 | 7,040,208 | -0.41(-2.51%) |
May 21, 2010 | 15.79 | 16.49 | 15.74 | 16.35 | 10,683,999 | +0.32(+2.02%) |
May 20, 2010 | 16.07 | 16.59 | 15.99 | 16.03 | 8,805,871 | -0.73(-4.38%) |
May 19, 2010 | 17.19 | 17.19 | 16.71 | 16.77 | 7,061,398 | -0.41(-2.39%) |
May 18, 2010 | 17.52 | 17.72 | 17.05 | 17.18 | 7,458,147 | -0.22(-1.24%) |
May 17, 2010 | 16.97 | 17.46 | 16.85 | 17.39 | 7,669,353 | +0.33(+1.95%) |
May 14, 2010 | 17.39 | 17.52 | 16.87 | 17.06 | 12,328,259 | -0.66(-3.70%) |
May 13, 2010 | 17.28 | 17.96 | 17.23 | 17.72 | 10,265,693 | +0.37(+2.15%) |
May 12, 2010 | 17.48 | 17.83 | 17.19 | 17.34 | 21,817,512 | -1.07(-5.80%) |
May 11, 2010 | 18.54 | 18.73 | 17.98 | 18.41 | 17,324,968 | +0.55(+3.07%) |
May 10, 2010 | 17.81 | 18.33 | 17.57 | 17.86 | 12,023,312 | +0.60(+3.46%) |
May 07, 2010 | 17.71 | 18.40 | 17.14 | 17.27 | 20,684,712 | -0.54(-3.03%) |
May 06, 2010 | 18.87 | 18.89 | 16.70 | 17.80 | 20,160,178 | -1.10(-5.80%) |
May 05, 2010 | 18.98 | 19.20 | 18.67 | 18.90 | 10,467,894 | +0.23(+1.21%) |
May 04, 2010 | 19.11 | 19.14 | 18.52 | 18.68 | 6,842,237 | -0.64(-3.30%) |
May 03, 2010 | 19.03 | 19.33 | 18.97 | 19.31 | 3,569,936 | +0.34(+1.81%) |
Apr 30, 2010 | 19.40 | 19.40 | 18.97 | 18.97 | 4,061,215 | -0.42(-2.17%) |
Apr 29, 2010 | 19.34 | 19.46 | 19.21 | 19.39 | 3,037,864 | +0.17(+0.87%) |
Apr 28, 2010 | 19.43 | 19.51 | 19.15 | 19.22 | 4,610,399 | -0.14(-0.71%) |
Apr 27, 2010 | 19.50 | 19.82 | 19.31 | 19.36 | 6,399,530 | -0.13(-0.65%) |
Apr 26, 2010 | 19.54 | 19.65 | 19.37 | 19.49 | 3,076,222 | -0.07(-0.35%) |
Apr 23, 2010 | 19.49 | 19.65 | 19.17 | 19.56 | 4,188,982 | +0.13(+0.66%) |
Apr 22, 2010 | 19.19 | 19.48 | 18.99 | 19.43 | 3,223,744 | +0.09(+0.46%) |
Apr 21, 2010 | 19.50 | 19.54 | 19.15 | 19.34 | 4,029,805 | -0.22(-1.10%) |
Apr 20, 2010 | 19.33 | 19.63 | 19.27 | 19.56 | 4,034,987 | +0.25(+1.32%) |
Apr 19, 2010 | 19.08 | 19.38 | 19.06 | 19.30 | 4,332,348 | +0.14(+0.72%) |
Apr 16, 2010 | 19.18 | 19.42 | 18.98 | 19.17 | 6,474,173 | +0.12(+0.62%) |
Apr 15, 2010 | 19.59 | 19.60 | 19.03 | 19.05 | 7,213,305 | -0.28(-1.47%) |
Apr 14, 2010 | 18.94 | 19.38 | 18.92 | 19.33 | 7,105,490 | +0.41(+2.17%) |
Apr 13, 2010 | 19.02 | 19.05 | 18.74 | 18.92 | 3,610,767 | -0.08(-0.41%) |
Apr 12, 2010 | 18.86 | 19.24 | 18.86 | 19.00 | 5,279,726 | +0.04(+0.21%) |
Apr 09, 2010 | 18.76 | 19.09 | 18.76 | 18.96 | 5,541,299 | +0.17(+0.89%) |
Apr 08, 2010 | 18.71 | 18.87 | 18.49 | 18.79 | 3,277,311 | +0.01(+0.05%) |
Apr 07, 2010 | 18.81 | 18.84 | 18.53 | 18.78 | 3,785,837 | +0.07(+0.37%) |
Apr 06, 2010 | 18.71 | 18.82 | 18.46 | 18.71 | 4,130,403 | +0.01(+0.05%) |
Apr 05, 2010 | 18.56 | 18.76 | 18.49 | 18.71 | 2,874,894 | +0.25(+1.38%) |
Apr 01, 2010 | 18.25 | 18.45 | 18.45 | 18.45 | 3,554,907 | +0.18(+0.96%) |
Mar 31, 2010 | 18.27 | 18.34 | 18.18 | 18.27 | 4,309,577 | -0.13(-0.69%) |
Mar 30, 2010 | 18.25 | 18.53 | 18.08 | 18.40 | 4,666,065 | +0.11(+0.59%) |
Mar 29, 2010 | 18.51 | 18.60 | 18.23 | 18.29 | 3,083,185 | -0.17(-0.90%) |
Mar 26, 2010 | 18.22 | 18.49 | 18.12 | 18.46 | 5,945,112 | +0.28(+1.56%) |
Mar 25, 2010 | 18.29 | 18.59 | 18.17 | 18.18 | 4,753,749 | +0.03(+0.16%) |
Mar 24, 2010 | 18.05 | 18.19 | 17.96 | 18.15 | 5,104,085 | +0.01(+0.05%) |
Mar 23, 2010 | 18.16 | 18.31 | 18.06 | 18.14 | 4,470,359 | -0.04(-0.22%) |
Mar 22, 2010 | 18.00 | 18.24 | 17.90 | 18.18 | 4,994,397 | +0.14(+0.76%) |
Mar 19, 2010 | 18.31 | 18.33 | 17.87 | 18.04 | 7,988,597 | -0.11(-0.59%) |
Mar 18, 2010 | 17.79 | 18.35 | 17.79 | 18.15 | 10,835,662 | +0.38(+2.15%) |
Mar 17, 2010 | 17.57 | 17.91 | 17.51 | 17.76 | 5,839,754 | +0.22(+1.23%) |
Mar 16, 2010 | 17.55 | 17.56 | 17.29 | 17.55 | 6,862,824 | +0.05(+0.28%) |
Mar 15, 2010 | 17.38 | 17.55 | 17.22 | 17.50 | 3,800,280 | +0.10(+0.56%) |
Mar 12, 2010 | 17.55 | 17.55 | 17.27 | 17.40 | 4,668,255 | -0.13(-0.73%) |
Mar 11, 2010 | 17.46 | 17.56 | 17.34 | 17.53 | 6,375,875 | +0.01(+0.06%) |
Mar 10, 2010 | 17.18 | 17.58 | 17.18 | 17.52 | 7,489,053 | +0.30(+1.76%) |
Mar 09, 2010 | 16.91 | 17.44 | 16.87 | 17.22 | 13,934,248 | +0.29(+1.74%) |
Mar 08, 2010 | 16.78 | 17.19 | 16.76 | 16.92 | 6,399,356 | +0.16(+0.93%) |
Mar 05, 2010 | 16.55 | 16.84 | 16.50 | 16.77 | 5,513,460 | +0.29(+1.78%) |
Mar 04, 2010 | 16.44 | 16.50 | 16.31 | 16.47 | 4,596,135 | +0.01(+0.06%) |
Mar 03, 2010 | 16.47 | 16.60 | 16.41 | 16.46 | 3,389,537 | +0.07(+0.42%) |
Mar 02, 2010 | 16.58 | 16.70 | 16.34 | 16.39 | 6,110,240 | -0.13(-0.77%) |
Mar 01, 2010 | 16.29 | 16.56 | 16.29 | 16.52 | 5,999,999 | +0.28(+1.75%) |
Feb 26, 2010 | 16.07 | 16.35 | 16.04 | 16.24 | 5,866,752 | +0.02(+0.12%) |
Feb 25, 2010 | 15.92 | 16.24 | 15.88 | 16.22 | 6,605,240 | +0.04(+0.24%) |
Feb 24, 2010 | 16.07 | 16.24 | 15.99 | 16.18 | 3,838,251 | +0.21(+1.29%) |
Feb 23, 2010 | 16.25 | 16.34 | 15.88 | 15.97 | 5,792,803 | -0.27(-1.69%) |
Feb 22, 2010 | 16.44 | 16.60 | 15.99 | 16.25 | 7,628,494 | -0.16(-0.95%) |
Feb 19, 2010 | 16.20 | 16.52 | 16.15 | 16.40 | 9,128,896 | +0.16(+0.96%) |
Feb 18, 2010 | 16.17 | 16.46 | 16.16 | 16.25 | 5,343,233 | -0.04(-0.24%) |
Feb 17, 2010 | 16.11 | 16.32 | 16.04 | 16.29 | 9,009,719 | +0.31(+1.96%) |
Feb 16, 2010 | 15.81 | 16.16 | 15.70 | 15.97 | 7,599,728 | +0.24(+1.56%) |
Feb 12, 2010 | 15.67 | 15.73 | 15.73 | 15.73 | 8,611,057 | -0.06(-0.37%) |
Feb 11, 2010 | 15.54 | 15.87 | 15.52 | 15.79 | 8,867,444 | +0.18(+1.13%) |
Feb 10, 2010 | 15.71 | 15.79 | 15.42 | 15.61 | 13,964,460 | -0.02(-0.13%) |
Feb 09, 2010 | 15.71 | 15.94 | 15.38 | 15.63 | 48,380,808 | -1.50(-8.75%) |
Feb 08, 2010 | 17.02 | 17.49 | 16.66 | 17.13 | 16,335,999 | +0.23(+1.33%) |
Feb 05, 2010 | 16.50 | 16.97 | 16.48 | 16.90 | 10,495,516 | +0.27(+1.65%) |
Feb 04, 2010 | 16.82 | 16.82 | 16.47 | 16.63 | 7,346,416 | -0.28(-1.68%) |
Feb 03, 2010 | 16.57 | 16.96 | 16.44 | 16.91 | 6,552,629 | +0.20(+1.17%) |
Feb 02, 2010 | 16.38 | 16.78 | 16.23 | 16.72 | 8,035,337 | +0.32(+1.97%) |
Feb 01, 2010 | 16.18 | 16.39 | 15.98 | 16.39 | 6,715,494 | +0.45(+2.83%) |
Jan 29, 2010 | 16.56 | 16.74 | 15.92 | 15.94 | 7,719,261 | -0.48(-2.92%) |
Jan 28, 2010 | 16.76 | 16.94 | 16.08 | 16.42 | 13,038,687 | -0.35(-2.10%) |
Jan 27, 2010 | 16.31 | 16.86 | 16.31 | 16.78 | 11,178,689 | +0.38(+2.33%) |
Jan 26, 2010 | 16.40 | 16.61 | 16.32 | 16.39 | 6,319,727 | -0.09(-0.53%) |
Jan 25, 2010 | 16.55 | 16.82 | 16.32 | 16.48 | 7,865,667 | +0.06(+0.36%) |
Jan 22, 2010 | 16.89 | 16.94 | 16.35 | 16.42 | 8,902,966 | -0.60(-3.51%) |
Jan 21, 2010 | 16.93 | 17.21 | 16.78 | 17.02 | 13,105,837 | +0.17(+0.99%) |
Jan 20, 2010 | 16.64 | 16.88 | 16.28 | 16.85 | 8,263,625 | +0.04(+0.23%) |
Jan 19, 2010 | 16.55 | 16.86 | 16.53 | 16.82 | 7,812,918 | +0.14(+0.82%) |
Jan 15, 2010 | 16.85 | 16.68 | 16.68 | 16.68 | 9,731,628 | -0.15(-0.87%) |
Jan 14, 2010 | 16.75 | 16.98 | 16.63 | 16.82 | 9,302,671 | +0.01(+0.06%) |
Jan 13, 2010 | 16.50 | 16.86 | 16.38 | 16.82 | 14,650,477 | +0.31(+1.90%) |
Jan 12, 2010 | 16.39 | 16.79 | 16.22 | 16.50 | 32,594,764 | -1.39(-7.77%) |
Jan 11, 2010 | 18.09 | 18.31 | 17.76 | 17.89 | 6,193,203 | -0.13(-0.71%) |
Jan 08, 2010 | 17.80 | 18.07 | 17.66 | 18.02 | 4,141,394 | +0.35(+2.00%) |
Jan 07, 2010 | 17.54 | 17.70 | 17.41 | 17.67 | 5,547,913 | -0.14(-0.77%) |
Jan 06, 2010 | 18.23 | 18.26 | 17.69 | 17.80 | 5,153,771 | -0.47(-2.57%) |
Jan 05, 2010 | 17.93 | 18.48 | 17.85 | 18.27 | 6,772,532 | +0.50(+2.81%) |